Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.608,10.057,9.564,10.038,2468498,0
2005-02-28,9.924,10.083,9.915,9.915,2117042,0
2005-03-01,10.004,10.223,9.987,10.1,2286241,0
2005-03-02,10.038,10.524,9.996,10.417,3900793,0
2005-03-03,10.472,10.549,10.294,10.498,3542406,0
2005-03-04,10.506,10.612,10.444,10.558,2198462,0
2005-03-07,10.444,10.745,10.444,10.549,2346424,0
2005-03-08,10.674,10.706,10.383,10.472,1369381,0
2005-03-09,10.417,10.612,10.391,10.506,2104436,0
2005-03-10,10.515,10.585,10.425,10.506,1936370,0
2005-03-11,10.515,10.515,10.303,10.41,1988607,0
2005-03-14,10.356,10.444,10.206,10.401,1431953,0
2005-03-15,10.391,10.472,10.214,10.33,1783866,0
2005-03-16,10.243,10.435,10.19,10.198,2088765,0
2005-03-17,10.198,10.267,10.145,10.181,2594205,0
2005-03-18,10.233,10.258,10.136,10.206,1194848,0
2005-03-21,10.19,10.745,10.171,10.612,4569871,0
2005-03-22,10.585,10.779,10.453,10.489,2706063,0
2005-03-23,10.498,10.745,10.498,10.665,1708805,0
2005-03-24,10.665,10.874,10.549,10.602,2746826,0
2005-03-28,10.593,10.593,9.942,10.065,4445182,0
2005-03-29,10.048,10.198,9.3613,9.634,5208515,0
2005-03-30,9.695,9.924,9.608,9.836,2761022,0
2005-03-31,11.105,11.404,11.01,11.227,12921982,0
2005-04-01,11.264,11.555,11.193,11.359,4946196,0
2005-04-04,11.386,11.474,11.227,11.447,3184477,0
2005-04-05,11.447,11.571,11.299,11.351,2384808,0
2005-04-06,11.44,11.528,11.413,11.464,2099214,0
2005-04-07,11.51,11.905,11.413,11.845,4905317,0
2005-04-08,11.861,12.31,11.861,12.132,7184517,0
2005-04-11,12.132,12.329,12.049,12.243,4794145,0
2005-04-12,11.791,11.948,11.537,11.948,6554389,0
2005-04-13,11.948,11.948,11.66,11.678,3655168,0
2005-04-14,11.66,11.8,11.077,11.16,4385452,0
2005-04-15,11.031,11.031,10.25,10.558,6079381,0
2005-04-18,10.585,10.892,10.479,10.789,5457315,0
2005-04-19,10.874,11.264,10.874,11.167,4216024,0
2005-04-20,11.324,11.447,10.911,10.946,3999246,0
2005-04-21,11.16,11.369,10.992,11.359,3565571,0
2005-04-22,11.151,11.151,10.566,10.745,6272998,0
2005-04-25,10.823,11.16,10.823,11.151,5603576,0
2005-04-26,11.025,11.264,10.992,11.025,2143159,0
2005-04-27,10.911,11.272,10.874,11.218,1837577,0
2005-04-28,11.184,11.307,11.096,11.175,3862979,0
2005-04-29,11.245,11.307,10.992,11.175,3553194,0
2005-05-02,11.342,11.423,11.21,11.29,2791114,0
2005-05-03,11.29,11.555,11.254,11.423,3333235,0
2005-05-04,11.404,11.571,11.351,11.555,1982250,0
2005-05-05,11.571,11.578,11.245,11.29,2894791,0
2005-05-06,11.44,11.695,11.342,11.642,2636448,0
2005-05-09,11.578,11.861,11.555,11.836,2979620,0
2005-05-10,11.836,11.914,11.571,11.642,2199257,0
2005-05-11,11.652,11.756,11.491,11.686,2024945,0
2005-05-12,11.686,12.049,11.66,11.712,2501545,0
2005-05-13,11.8,12.082,11.712,12.03,3453380,0
2005-05-16,11.89,12.329,11.89,12.32,4659127,0
2005-05-17,12.283,12.549,12.022,12.549,5230999,0
2005-05-18,12.549,12.848,12.505,12.84,5030002,0
2005-05-19,12.779,12.788,12.373,12.635,4446432,0
2005-05-20,12.523,12.585,12.207,12.54,2821999,0
2005-05-23,12.54,12.821,12.505,12.716,2216177,0
2005-05-24,12.743,12.901,12.635,12.831,3027314,0
2005-05-25,12.761,12.945,12.68,12.848,2010069,0
2005-05-26,12.821,13.103,12.812,13.034,2886955,0
2005-05-27,13.078,13.201,12.945,13.155,1612167,0
2005-05-31,13.078,13.263,13.078,13.219,3304621,0
2005-06-01,13.137,13.323,13.129,13.245,2141913,0
2005-06-02,13.219,13.342,13.165,13.254,2259898,0
2005-06-03,13.192,13.323,13.006,13.015,1838374,0
2005-06-06,12.416,13.201,12.151,13.165,2240930,0
2005-06-07,13.542,14.177,13.542,14.045,9425675,0
2005-06-08,14.072,14.141,13.402,13.561,5989787,0
2005-06-09,13.737,13.756,13.517,13.624,3650628,0
2005-06-10,13.58,13.808,13.383,13.781,6329318,0
2005-06-13,13.781,13.87,13.517,13.781,22110090,0
2005-06-14,13.668,13.677,12.559,12.601,11776645,0
2005-06-15,12.601,12.752,12.17,12.735,5419048,0
2005-06-16,12.735,12.866,12.559,12.68,2352560,0
2005-06-17,12.635,12.699,11.546,11.765,14582860,0
2005-06-20,11.765,12.197,11.712,12.09,6793090,0
2005-06-21,12.109,12.408,12.099,12.267,3832431,0
2005-06-22,12.25,12.461,11.791,12.435,6900740,0
2005-06-23,12.435,12.626,12.132,12.189,5144920,0
2005-06-24,12.123,12.189,11.578,11.669,4004695,0
2005-06-27,11.747,11.747,11.447,11.624,2520169,0
2005-06-28,11.519,11.695,11.324,11.669,5006838,0
2005-06-29,11.899,12.109,11.845,11.941,4442459,0
2005-06-30,12.066,12.099,11.791,11.818,2311451,0
2005-07-01,11.836,12.141,11.836,12.116,3076483,0
2005-07-05,12.099,12.283,11.994,12.074,2197323,0
2005-07-06,12.099,12.32,12.03,12.274,3701273,0
2005-07-07,12.099,12.363,12.066,12.243,2946458,0
2005-07-08,12.31,12.769,12.283,12.569,4901227,0
2005-07-11,12.645,12.901,12.61,12.821,2601246,0
2005-07-12,12.788,12.953,12.514,12.812,2308724,0
2005-07-13,12.68,12.98,12.592,12.856,3645517,0
2005-07-14,12.812,13.078,12.626,12.769,2324394,0
2005-07-15,12.664,12.769,12.443,12.577,1877892,0
2005-07-18,12.577,12.635,12.408,12.514,1980316,0
2005-07-19,12.664,13.015,12.443,12.945,2881165,0
2005-07-20,12.769,12.892,12.099,12.788,4190590,0
2005-07-21,12.699,12.735,12.302,12.348,3648582,0
2005-07-22,12.207,12.478,12.03,12.451,4249753,0
2005-07-25,12.514,12.821,12.302,12.408,3605886,0
2005-07-26,12.461,12.953,12.461,12.92,4419066,0
2005-07-27,13.006,13.034,12.592,12.779,4538529,0
2005-07-28,12.68,13.272,12.655,13.201,8377433,0
2005-07-29,13.201,13.332,12.989,13.201,4700462,0
2005-08-01,13.183,13.254,13.078,13.245,2790319,0
2005-08-02,13.21,13.457,13.165,13.28,3493349,0
2005-08-03,13.122,13.298,13.034,13.192,2666884,0
2005-08-04,13.034,13.289,13.034,13.192,2269999,0
2005-08-05,13.122,13.155,12.989,13.122,2135551,0
2005-08-08,13.129,13.129,12.848,12.91,1673259,0
2005-08-09,12.92,12.963,12.618,12.804,2871855,0
2005-08-10,12.831,12.945,12.716,12.856,2357668,0
2005-08-11,12.892,13.112,12.795,13.112,2470544,0
2005-08-12,12.821,12.937,12.821,12.856,2684483,0
2005-08-15,12.883,12.953,12.689,12.901,2312244,0
2005-08-16,12.91,12.945,12.505,12.559,1642030,0
2005-08-17,12.523,12.831,12.523,12.699,1637261,0
2005-08-18,12.61,12.706,12.363,12.398,2155195,0
2005-08-19,12.391,12.505,12.356,12.451,1470561,0
2005-08-22,12.549,12.726,12.505,12.531,1567879,0
2005-08-23,12.592,12.726,12.487,12.672,1838374,0
2005-08-24,12.672,12.848,12.61,12.618,2303616,0
2005-08-25,12.61,12.752,12.461,12.549,1311354,0
2005-08-26,12.329,12.373,11.976,12.109,4878742,0
2005-08-29,12.109,12.363,12.09,12.243,1890950,0
2005-08-30,12.132,12.132,11.491,11.932,6314898,0
2005-08-31,11.828,12.216,11.765,12.197,3359920,0
2005-09-01,12.233,12.356,11.89,11.966,2817234,0
2005-09-02,11.966,12.197,11.905,11.966,2794864,0
2005-09-06,11.966,12.109,11.88,11.941,3791323,0
2005-09-07,11.994,13.078,11.994,12.664,7168730,0
2005-09-08,12.645,12.645,12.109,12.17,4555901,0
2005-09-09,12.161,12.32,11.976,12.058,1816910,0
2005-09-12,12.074,12.224,12.03,12.109,1828379,0
2005-09-13,12.066,12.426,12.004,12.363,2668926,0
2005-09-14,12.329,12.416,11.88,11.914,2781234,0
2005-09-15,12.004,12.058,11.537,11.571,5146398,0
2005-09-16,11.571,11.73,11.433,11.482,4207736,0
2005-09-19,11.51,11.51,11.281,11.351,4335146,0
2005-09-20,11.423,11.66,11.333,11.359,2809511,0
2005-09-21,11.315,11.555,11.086,11.447,3140756,0
2005-09-22,11.433,11.474,11.151,11.245,3851169,0
2005-09-23,11.254,11.299,11.122,11.122,3146890,0
2005-09-26,11.21,11.491,11.167,11.218,2532206,0
2005-09-27,11.272,11.359,10.883,10.892,3462122,0
2005-09-28,10.921,11.01,10.789,10.823,3711718,0
2005-09-29,10.797,11.184,10.706,11.141,2519260,0
2005-09-30,11.113,11.624,11.067,11.386,3754988,0
2005-10-03,11.433,11.571,11.218,11.351,3624735,0
2005-10-04,11.669,11.669,11.16,11.272,3017322,0
2005-10-05,11.272,11.272,11.031,11.049,3897499,0
2005-10-06,10.992,11.049,10.674,10.842,4038422,0
2005-10-07,10.842,10.984,10.716,10.735,1906507,0
2005-10-10,10.789,10.874,10.674,10.716,2487918,0
2005-10-11,10.769,10.965,10.681,10.848,2043228,0
2005-10-12,10.848,10.848,10.223,10.347,5210783,0
2005-10-13,10.347,10.566,10.048,10.479,4377163,0
2005-10-14,10.479,10.558,10.258,10.532,3311884,0
2005-10-17,10.425,10.716,10.322,10.425,2750121,0
2005-10-18,10.435,10.612,10.356,10.472,2844488,0
2005-10-19,10.479,10.489,9.969,10.322,4648336,0
2005-10-20,10.347,10.575,10.206,10.233,3236483,0
2005-10-21,10.233,10.347,9.932,9.996,2694252,0
2005-10-24,10.038,10.19,9.996,10.19,1997352,0
2005-10-25,10.19,10.435,10.083,10.322,2179496,0
2005-10-26,10.285,10.515,10.258,10.401,2405475,0
2005-10-27,10.347,10.383,9.996,9.996,2834153,0
2005-10-28,10.004,10.453,9.907,10.41,4006853,0
2005-10-31,10.41,10.779,10.41,10.656,3166078,0
2005-11-01,10.435,10.558,10.303,10.417,3097263,0
2005-11-02,10.312,10.789,10.312,10.69,2113633,0
2005-11-03,10.745,11.299,10.726,11.141,4073173,0
2005-11-04,11.132,11.404,11.077,11.386,2625549,0
2005-11-07,11.236,11.394,10.928,11.017,3319382,0
2005-11-08,10.992,11.025,10.789,10.892,2880938,0
2005-11-09,10.901,11.031,10.797,10.936,1933986,0
2005-11-10,10.928,10.928,10.628,10.753,4079757,0
2005-11-11,10.745,11.04,10.699,10.955,1958062,0
2005-11-14,10.911,10.965,10.716,10.779,1423890,0
2005-11-15,10.779,10.992,10.628,10.674,2302821,0
2005-11-16,10.656,11.193,10.638,11.167,2587279,0
2005-11-17,11.236,12.274,11.193,12.116,8076279,0
2005-11-18,12.141,12.31,11.941,12.216,4582134,0
2005-11-21,12.039,12.151,11.809,11.932,2045160,0
2005-11-22,12.066,13.078,11.976,13.078,6513397,0
2005-11-23,13.034,13.173,12.856,13.034,3131106,0
2005-11-25,13.015,13.06,12.963,12.989,668053,0
2005-11-28,12.989,13.06,12.689,12.769,2987680,0
2005-11-29,13.078,13.146,12.795,13.025,3732956,0
2005-11-30,13.051,13.359,12.989,13.137,4671844,0
2005-12-01,13.192,13.383,13.006,13.183,3089544,0
2005-12-02,13.201,13.298,13.034,13.201,2593528,0
2005-12-05,13.069,13.298,12.989,13.183,2741607,0
2005-12-06,13.21,13.368,13.137,13.173,1769559,0
2005-12-07,13.173,13.314,13.096,13.155,1850977,0
2005-12-08,13.226,13.474,13.192,13.323,2377201,0
2005-12-09,13.359,13.474,13.305,13.447,1807031,0
2005-12-12,13.464,13.517,13.28,13.484,2084108,0
2005-12-13,13.438,13.484,13.28,13.484,1742531,0
2005-12-14,13.474,13.551,13.352,13.43,2250699,0
2005-12-15,13.393,13.474,12.997,13.173,2810759,0
2005-12-16,13.21,13.542,13.21,13.484,2927498,0
2005-12-19,13.464,13.781,13.314,13.323,3175959,0
2005-12-20,13.383,13.703,13.383,13.703,2183244,0
2005-12-21,15.278,16.864,14.971,16.245,29886580,0
2005-12-22,16.186,16.846,16,16.671,12234620,0
2005-12-23,16.451,16.818,16.378,16.6,4762121,0
2005-12-27,16.423,16.556,16.08,16.116,3765546,0
2005-12-28,16.116,16.414,16.009,16.186,2671200,0
2005-12-29,16.186,16.511,16.168,16.238,3089881,0
2005-12-30,16.272,16.6,16.245,16.388,2355510,0
2006-01-03,16.414,16.777,16.035,16.75,5174104,0
2006-01-04,16.741,17.382,16.741,17.314,5779477,0
2006-01-05,17.314,17.419,17.005,17.147,5158888,0
2006-01-06,17.349,17.558,17.285,17.523,3529007,0
2006-01-09,17.611,18.89,17.603,18.616,9601118,0
2006-01-10,18.439,18.845,18.36,18.784,6040093,0
2006-01-11,18.967,19.214,18.934,19.135,4209101,0
2006-01-12,19.107,19.25,18.836,19.003,5386116,0
2006-01-13,19.013,19.285,18.766,18.976,3307459,0
2006-01-17,18.976,18.976,18.439,18.591,3419766,0
2006-01-18,18.581,18.669,17.807,18.493,5269835,0
2006-01-19,19.154,19.566,18.951,19.107,6965579,0
2006-01-20,19.107,19.135,18.114,18.174,4456312,0
2006-01-23,18.257,18.622,17.992,18.432,2470431,0
2006-01-24,18.447,18.757,18.114,18.343,2576945,0
2006-01-25,18.379,18.455,17.849,18.159,3372415,0
2006-01-26,18.315,19.224,18.231,18.907,3488922,0
2006-01-27,19.788,20.546,19.09,19.144,6833855,0
2006-01-30,18.944,19.461,18.776,19.364,4130744,0
2006-01-31,19.355,19.364,19.09,19.25,3665844,0
2006-02-01,19.234,19.285,18.757,19.126,2379810,0
2006-02-02,19.107,19.566,19.076,19.524,5063731,0
2006-02-03,19.538,20.106,19.373,19.998,3996975,0
2006-02-06,20.106,20.245,20.007,20.147,3942808,0
2006-02-07,20.147,20.147,19.259,19.348,3770316,0
2006-02-08,19.715,20.185,19.259,20.112,4037742,0
2006-02-09,20.12,20.579,20.088,20.334,3951780,0
2006-02-10,20.367,20.447,19.918,20.317,3829819,0
2006-02-13,20.519,20.922,20.343,20.695,4839564,0
2006-02-14,20.608,21.002,20.554,20.941,2758522,0
2006-02-15,21.002,21.338,20.896,21.137,3138715,0
2006-02-16,21.178,21.4,20.807,21.11,3371505,0
2006-02-17,21.249,21.513,21.137,21.295,2982344,0
2006-02-21,21.574,21.752,20.765,20.844,3926115,0
2006-02-22,21.354,21.354,20.308,20.351,6298998,0
2006-02-23,20.166,20.166,19.304,19.497,6770943,0
2006-02-24,19.639,19.927,19.594,19.682,4116663,0
2006-02-27,19.937,20.245,19.85,19.875,2916480,0
2006-02-28,19.875,19.918,19.436,19.594,3469959,0
2006-03-01,19.859,20.519,19.753,20.423,3074666,0
2006-03-02,20.649,20.649,20.034,20.217,2718213,0
2006-03-03,20.007,20.071,19.733,19.823,4576569,0
2006-03-06,19.833,20.007,19.47,19.7,4446660,0
2006-03-07,18.827,18.967,17.965,18.221,13662709,0
2006-03-08,17.216,17.833,17.173,17.382,7840877,0
2006-03-09,17.367,17.71,16.933,16.952,5669896,0
2006-03-10,16.511,17.091,16.238,16.556,8726733,0
2006-03-13,16.777,17.225,16.292,16.758,4960279,0
2006-03-14,16.528,17.445,16.405,17.251,7083337,0
2006-03-15,17.349,17.929,17.332,17.762,6412443,0
2006-03-16,17.973,18.124,16.98,17.138,5245985,0
2006-03-17,17.138,17.349,16.802,17.101,3485513,0
2006-03-20,17.155,17.558,17.155,17.382,2280447,0
2006-03-21,17.208,17.567,16.625,16.723,5182850,0
2006-03-22,16.469,16.899,16.142,16.828,4707954,0
2006-03-23,16.899,16.952,16.538,16.617,2909668,0
2006-03-24,17.138,17.189,16.704,16.899,4107693,0
2006-03-27,16.89,17.332,16.732,16.732,4944607,0
2006-03-28,16.671,16.802,16.311,16.441,5252235,0
2006-03-29,16.688,17.173,16.688,17.039,5734055,0
2006-03-30,17.243,17.577,17.164,17.419,3574317,0
2006-03-31,17.463,17.532,17.083,17.11,2968263,0
2006-04-03,17.304,17.788,17.11,17.463,3880693,0
2006-04-04,17.435,18.315,17.419,18.053,5933348,0
2006-04-05,18.053,18.52,17.877,18.439,4082028,0
2006-04-06,18.493,18.75,18.289,18.669,2654393,0
2006-04-07,18.713,18.87,17.938,18.036,2701064,0
2006-04-10,18.036,18.036,17.4,17.482,2810193,0
2006-04-11,17.55,17.666,17.189,17.639,2424213,0
2006-04-12,17.577,17.849,17.435,17.508,2830859,0
2006-04-13,17.558,17.676,17.349,17.391,2793158,0
2006-04-17,17.4,17.78,17.243,17.648,2291808,0
2006-04-18,17.676,18.027,17.656,17.938,4338327,0
2006-04-19,17.498,17.71,17.083,17.391,6091987,0
2006-04-20,17.498,17.498,16.998,17.055,3494826,0
2006-04-21,17.055,17.055,16.573,16.933,4444844,0
2006-04-24,16.777,16.864,16.494,16.696,2892861,0
2006-04-25,16.704,17.064,16.704,17.064,3107257,0
2006-04-26,17.12,17.314,16.723,16.828,2715485,0
2006-04-27,16.836,17.391,16.547,17.391,5379418,0
2006-04-28,18.757,18.917,18.324,18.528,6861333,0
2006-05-01,18.845,19.09,18.6,18.74,5572689,0
2006-05-02,19.171,19.461,18.862,18.907,5841026,0
2006-05-03,18.907,19.076,18.713,18.967,2554689,0
2006-05-04,19.268,19.321,19.04,19.19,2944187,0
2006-05-05,19.171,19.329,18.65,18.845,3369005,0
2006-05-08,18.87,19.135,18.87,19.04,1915818,0
2006-05-09,18.967,19.09,18.704,18.809,2076161,0
2006-05-10,18.809,18.809,18.257,18.424,3959161,0
2006-05-11,18.424,18.432,17.71,17.726,4171510,0
2006-05-12,17.734,17.973,17.349,17.508,4091568,0
2006-05-15,17.508,17.78,17.005,17.304,3173120,0
2006-05-16,17.295,17.508,16.704,16.758,3778720,0
2006-05-17,16.732,16.998,16.519,16.925,3591009,0
2006-05-18,16.962,17.199,16.802,16.971,2665405,0
2006-05-19,18.192,19.234,17.701,19.107,11211133,0
2006-05-22,18.89,18.898,17.929,18.406,5089051,0
2006-05-23,18.379,19.277,17.743,17.91,5988880,0
2006-05-24,17.91,18.141,16.909,17.611,6592090,0
2006-05-25,17.833,18.096,17.54,18.027,2928517,0
2006-05-26,18.069,18.141,17.726,18.096,1882548,0
2006-05-30,18.105,18.166,17.62,17.656,2793615,0
2006-05-31,17.656,18.124,17.391,17.919,8645426,0
2006-06-01,17.877,17.982,17.435,17.929,3639157,0
2006-06-02,18.105,18.406,17.919,18.265,2622595,0
2006-06-05,18.282,18.493,17.181,17.251,3472910,0
2006-06-06,17.208,17.419,16.89,17.208,2530842,0
2006-06-07,17.258,17.455,16.451,16.608,5135495,0
2006-06-08,16.643,17.391,16.369,17.314,4856943,0
2006-06-09,17.676,17.965,17.4,17.472,3600320,0
2006-06-12,17.409,17.523,16.818,16.836,2166664,0
2006-06-13,16.423,16.433,15.269,15.586,8090361,0
2006-06-14,15.42,15.973,15.155,15.349,4570778,0
2006-06-15,15.445,16.321,15.445,15.991,3474385,0
2006-06-16,16,16.055,15.526,15.603,2899672,0
2006-06-19,15.683,15.92,15.526,15.851,2459982,0
2006-06-20,15.736,15.851,15.287,15.586,5693856,0
2006-06-21,15.569,16.245,15.562,16.055,4050911,0
2006-06-22,15.966,15.966,15.651,15.824,2214131,0
2006-06-23,15.789,16.369,15.552,16.168,2164393,0
2006-06-26,16.272,16.414,15.763,15.92,3984257,0
2006-06-27,15.869,16.321,15.869,16.238,4933253,0
2006-06-28,16.292,16.328,15.949,16.245,2784643,0
2006-06-29,16.336,16.899,16.08,16.846,2206072,0
2006-06-30,16.989,17.523,16.989,17.445,4129609,0
2006-07-03,17.515,17.71,17.367,17.577,1100480,0
2006-07-05,17.382,17.54,16.917,17.189,3255106,0
2006-07-06,17.13,17.558,17.13,17.508,2747965,0
2006-07-07,17.435,17.55,17.251,17.349,2831882,0
2006-07-10,17.349,17.532,16.511,16.758,3182204,0
2006-07-11,16.696,17.039,16.662,16.952,2853457,0
2006-07-12,16.864,16.943,16.378,16.566,3662890,0
2006-07-13,16.423,16.688,16.15,16.263,3966882,0
2006-07-14,16.301,16.405,16.073,16.16,3062855,0
2006-07-17,16.098,16.511,15.966,16.321,2402409,0
2006-07-18,16.794,17.005,16.125,16.486,4802207,0
2006-07-19,16.405,17.047,16.353,16.899,3224334,0
2006-07-20,17.173,17.258,16.433,16.556,3850486,0
2006-07-21,15.851,15.94,15.252,15.43,5862487,0
2006-07-24,15.445,15.773,15.323,15.641,3100670,0
2006-07-25,15.445,15.659,15.243,15.42,3999927,0
2006-07-26,15.366,15.437,14.818,14.838,8030515,0
2006-07-27,14.979,15.297,14.54,14.706,5784248,0
2006-07-28,15.366,16.378,15.316,15.717,10333109,0
2006-07-31,15.71,15.71,15.306,15.445,3961658,0
2006-08-01,15.385,15.395,15.013,15.218,2414333,0
2006-08-02,15.243,15.412,15.022,15.104,2730477,0
2006-08-03,14.971,15.366,14.909,15.104,3874106,0
2006-08-04,15.306,15.42,14.81,14.936,2816325,0
2006-08-07,14.927,15.094,14.75,14.979,3844811,0
2006-08-08,14.971,14.971,14.61,14.645,3035375,0
2006-08-09,14.653,14.946,14.267,14.335,4740885,0
2006-08-10,14.239,14.345,14.099,14.311,2248425,0
2006-08-11,14.229,14.487,14.151,14.161,1366202,0
2006-08-14,14.267,14.583,14.151,14.161,2183019,0
2006-08-15,14.503,15.094,14.372,15.013,2613625,0
2006-08-16,15.147,16.018,14.847,15.982,4909292,0
2006-08-17,15.991,16.055,15.603,15.668,3127582,0
2006-08-18,15.71,15.912,15.323,15.905,2600337,0
2006-08-21,15.841,15.851,15.437,15.816,2112841,0
2006-08-22,15.755,16.009,15.641,15.949,3627689,0
2006-08-23,15.912,16.009,15.498,15.613,2613965,0
2006-08-24,15.562,15.569,15.059,15.181,2923635,0
2006-08-25,15.094,15.507,15.022,15.147,2690615,0
2006-08-28,15.234,15.498,15.234,15.412,2983823,0
2006-08-29,15.412,15.71,15.316,15.692,2545263,0
2006-08-30,15.683,16.026,15.677,15.905,2983138,0
2006-08-31,15.957,16.272,15.869,16.116,2679488,0
2006-09-01,16.292,16.89,16.134,16.679,3935087,0
2006-09-05,16.46,16.582,15.957,16.142,3423398,0
2006-09-06,15.631,15.631,14.892,14.936,5827855,0
2006-09-07,14.847,14.909,14.22,14.469,5069975,0
2006-09-08,14.54,14.759,14.389,14.415,3084657,0
2006-09-11,14.424,14.661,14.353,14.487,2125898,0
2006-09-12,14.477,15.003,14.442,14.971,3748285,0
2006-09-13,14.946,15.208,14.838,14.865,1934669,0
2006-09-14,14.645,14.918,14.477,14.795,3189812,0
2006-09-15,14.946,14.979,14.037,14.135,7814077,0
2006-09-18,14.135,14.733,14.003,14.531,5261882,0
2006-09-19,14.962,15.278,14.759,15.086,4494126,0
2006-09-20,15.261,15.349,14.909,15.19,3892161,0
2006-09-21,15.227,15.641,15.218,15.461,4979470,0
2006-09-22,15.366,15.366,14.987,15.104,3629846,0
2006-09-25,15.094,15.147,14.733,14.979,4054094,0
2006-09-26,14.927,15.172,14.75,14.946,5045333,0
2006-09-27,15.094,16.396,15.05,15.912,9665279,0
2006-09-28,15.905,15.966,15.631,15.807,4976972,0
2006-09-29,15.763,16.254,15.692,15.94,4841155,0
2006-10-02,15.851,15.94,15.569,15.622,4287909,0
2006-10-03,15.385,15.544,15.104,15.278,5864307,0
2006-10-04,15.181,15.535,15.181,15.42,4184116,0
2006-10-05,15.366,15.535,15.094,15.243,3470639,0
2006-10-06,15.041,15.234,14.971,15.077,2800086,0
2006-10-09,15.094,15.147,14.892,14.995,3447816,0
2006-10-10,14.946,15.104,14.795,15.013,3528895,0
2006-10-11,14.847,15.19,14.75,14.971,3298487,0
2006-10-12,15.003,15.163,14.661,14.909,3110322,0
2006-10-13,15.121,15.736,14.936,15.595,4504347,0
2006-10-16,15.586,16.125,15.544,16.063,5224640,0
2006-10-17,15.94,15.949,15.586,15.736,3692530,0
2006-10-18,15.841,16.035,15.316,15.498,3429531,0
2006-10-19,15.404,15.861,15.227,15.71,3518219,0
2006-10-20,15.861,15.869,15.404,15.507,3453948,0
2006-10-23,15.395,15.544,15.067,15.121,5795717,0
2006-10-24,15.138,15.218,14.838,15.003,3817327,0
2006-10-25,15.19,16.125,15.172,16.018,5743933,0
2006-10-26,16.16,16.292,15.824,16.142,3241366,0
2006-10-27,15.982,16.328,15.781,15.93,3002787,0
2006-10-30,15.773,16.142,15.677,15.807,3146773,0
2006-10-31,15.973,16.194,15.93,16.098,3881034,0
2006-11-01,16.23,16.292,15.677,15.763,4651179,0
2006-11-02,15.745,16.08,15.727,15.851,7200869,0
2006-11-03,16.732,16.952,16.469,16.679,12266299,0
2006-11-06,16.732,16.777,16.582,16.617,5392250,0
2006-11-07,16.617,16.818,16.46,16.6,5520910,0
2006-11-08,16.511,17.12,16.433,17.083,4948242,0
2006-11-09,17.295,17.508,17.064,17.295,3848784,0
2006-11-10,17.251,17.304,16.98,17.243,2966220,0
2006-11-13,17.173,17.482,17.047,17.083,3443384,0
2006-11-14,17.199,17.868,17.083,17.859,5419048,0
2006-11-15,17.955,18.398,17.726,17.992,4341846,0
2006-11-16,17.992,18.343,17.886,18.184,3371277,0
2006-11-17,18.061,18.069,17.753,18.009,2555142,0
2006-11-20,17.929,18.334,17.877,18.305,3229331,0
2006-11-21,18.24,18.324,18.027,18.315,3523440,0
2006-11-22,18.221,18.898,18.174,18.853,3876945,0
2006-11-24,18.695,18.917,18.564,18.793,993054,0
2006-11-27,18.784,18.845,17.734,17.825,5987740,0
2006-11-28,17.849,18.352,17.648,18.257,11135956,0
2006-11-29,18.389,18.464,18.124,18.343,4211141,0
2006-11-30,18.352,18.424,18.001,18.069,3935882,0
2006-12-01,18.149,18.641,17.955,18.547,4491060,0
2006-12-04,18.474,18.776,18.273,18.757,3592600,0
2006-12-05,18.853,19.099,18.564,19.058,3663347,0
2006-12-06,19.058,19.107,18.52,18.581,2534136,0
2006-12-07,18.678,18.87,18.52,18.591,3023907,0
2006-12-08,18.484,18.704,18.37,18.581,2918869,0
2006-12-11,18.616,18.678,18.324,18.528,2808487,0
2006-12-12,18.581,18.591,18.061,18.149,3105213,0
2006-12-13,18.159,18.398,18.018,18.141,4811744,0
2006-12-14,18.174,18.406,18.105,18.124,2970308,0
2006-12-15,18.149,18.334,17.973,17.982,3421583,0
2006-12-18,18.053,18.432,18.053,18.406,3950870,0
2006-12-19,18.315,18.616,18.069,18.556,2827226,0
2006-12-20,18.581,18.766,18.265,18.424,2550374,0
2006-12-21,18.493,18.493,18.053,18.221,2603292,0
2006-12-22,18.174,18.282,18.009,18.069,1383575,0
2006-12-26,17.955,18.257,17.945,18.149,1107861,0
2006-12-27,18.295,18.512,18.231,18.439,1525978,0
2006-12-28,18.352,18.474,18.221,18.273,1854157,0
2006-12-29,18.24,18.474,18.018,18.018,1833490,0
2007-01-03,18.096,18.24,17.62,18.001,3869451,0
2007-01-04,17.91,18.078,17.523,18.069,4646633,0
2007-01-05,17.666,17.701,17.216,17.523,7270594,0
2007-01-08,17.515,17.701,17.275,17.532,3415337,0
2007-01-09,17.54,17.815,17.435,17.603,4880109,0
2007-01-10,17.603,18.282,17.54,18.096,4889191,0
2007-01-11,18.265,18.827,18.141,18.622,6016924,0
2007-01-12,18.669,18.678,18.324,18.528,2092058,0
2007-01-16,18.493,18.616,18.265,18.295,1932963,0
2007-01-17,18.24,18.801,18.159,18.6,2842559,0
2007-01-18,18.493,18.493,17.743,17.833,6014084,0
2007-01-19,17.753,18.001,17.62,17.743,4964934,0
2007-01-22,17.895,17.929,17.482,17.648,3292356,0
2007-01-23,17.648,17.78,17.295,17.523,4611774,0
2007-01-24,17.965,18.564,17.886,18.343,5223162,0
2007-01-25,18.398,18.556,18.045,18.315,5664331,0
2007-01-26,17.611,17.611,16.556,16.828,12774015,0
2007-01-29,16.917,17.349,16.909,17.243,7528252,0
2007-01-30,17.101,17.216,16.925,17.13,5387707,0
2007-01-31,16.846,17.332,16.758,17.258,4765528,0
2007-02-01,17.275,17.435,17.023,17.12,3850032,0
2007-02-02,17.12,17.243,16.952,17.015,3606227,0
2007-02-05,17.015,17.039,16.704,16.899,2949299,0
2007-02-06,16.971,16.998,16.566,16.809,2391394,0
2007-02-07,16.864,16.998,16.758,16.855,2351310,0
2007-02-08,16.933,16.971,16.75,16.828,2337570,0
2007-02-09,16.828,16.917,16.378,16.591,2791456,0
2007-02-12,16.591,16.671,16.388,16.441,1792246,0
2007-02-13,16.441,16.573,16.272,16.486,2314306,0
2007-02-14,16.494,16.925,16.486,16.75,3634357,0
2007-02-15,16.818,16.917,16.556,16.643,3573860,0
2007-02-16,16.643,16.688,16.511,16.6,1847799,0
2007-02-20,16.441,16.732,16.345,16.652,1981227,0
2007-02-21,16.75,17.147,16.591,17.13,4027407,0
2007-02-22,17.173,17.266,16.909,16.989,2311451,0
2007-02-23,17.472,17.788,17.435,17.743,4982083,0
2007-02-26,17.945,17.965,17.639,17.762,4315745,0
2007-02-27,17.181,17.558,16.696,16.917,3764297,0
2007-02-28,17.304,17.304,16.732,16.88,3815740,0
2007-03-01,16.732,17.005,16.643,16.809,5269263,0
2007-03-02,16.802,16.872,16.194,16.328,5307195,0
2007-03-05,16.16,16.405,15.957,15.982,4220000,0
2007-03-06,16.116,16.245,16,16.107,3309050,0
2007-03-07,16.018,16.301,15.957,16.116,2600454,0
2007-03-08,16.214,16.301,15.896,15.973,2876396,0
2007-03-09,16.063,16.125,15.797,16.009,3232626,0
2007-03-12,16.018,16.026,15.781,15.896,3645289,0
2007-03-13,15.807,15.851,15.404,15.577,2909214,0
2007-03-14,15.586,15.717,15.227,15.586,3408520,0
2007-03-15,15.659,15.94,15.659,15.841,2743195,0
2007-03-16,15.816,15.816,15.481,15.535,2562814,0
2007-03-19,15.692,15.834,15.535,15.659,1935918,0
2007-03-20,15.613,15.789,15.349,15.43,4584576,0
2007-03-21,15.412,15.745,15.366,15.692,4164698,0
2007-03-22,15.94,15.94,15.316,15.395,4800859,0
2007-03-23,15.516,15.641,15.385,15.526,4322770,0
2007-03-26,15.526,15.595,15.067,15.498,4447907,0
2007-03-27,15.498,15.498,15.278,15.323,2019725,0
2007-03-28,15.306,15.316,14.995,15.05,3244321,0
2007-03-29,15.181,15.181,14.838,15.067,5207833,0
2007-03-30,14.971,15.031,14.661,14.805,3889211,0
2007-04-02,14.946,15.05,14.687,14.795,2763973,0
2007-04-03,14.873,15.112,14.795,15.022,5233384,0
2007-04-04,14.971,15.059,14.661,14.742,4707161,0
2007-04-05,14.706,14.954,14.678,14.769,3703203,0
2007-04-09,14.81,15.104,14.67,14.987,3483812,0
2007-04-10,14.573,14.62,14.276,14.531,7992619,0
2007-04-11,14.883,14.918,14.645,14.742,7896700,0
2007-04-12,14.742,14.795,14.6,14.678,3770926,0
2007-04-13,14.687,15.155,14.628,15.138,6429061,0
2007-04-16,15.261,15.622,15.261,15.323,6593752,0
2007-04-17,15.366,15.489,15.138,15.172,3875372,0
2007-04-18,14.838,15.138,14.592,15.086,5672336,0
2007-04-19,15.357,15.404,14.883,15.218,3162286,0
2007-04-20,15.366,15.412,15.199,15.297,3152201,0
2007-04-23,15.306,15.622,15.252,15.437,2802517,0
2007-04-24,15.498,15.851,15.471,15.668,4145135,0
2007-04-25,15.745,15.745,15.412,15.651,3890570,0
2007-04-26,15.552,16.098,15.552,16.098,7277278,0
2007-04-27,16.125,16.222,15.453,15.461,6126562,0
2007-04-30,15.507,15.807,15.498,15.569,3360049,0
2007-05-01,15.535,15.631,15.42,15.516,3079806,0
2007-05-02,15.471,15.824,15.461,15.677,2871389,0
2007-05-03,15.717,15.949,15.668,15.851,3432546,0
2007-05-04,16,16.089,15.841,15.982,2950906,0
2007-05-07,15.905,16.168,15.869,16.168,2571038,0
2007-05-08,16.089,16.204,15.973,16.15,2394232,0
2007-05-09,16.035,16.089,15.851,16.018,3511633,0
2007-05-10,15.93,16.222,15.878,15.94,3665059,0
2007-05-11,15.957,16.204,15.957,16.204,1917861,0
2007-05-14,16.378,16.494,16,16.116,3319718,0
2007-05-15,16.089,16.23,15.861,15.912,2788392,0
2007-05-16,15.912,16.009,15.71,15.861,2573786,0
2007-05-17,15.861,15.896,15.595,15.641,2715976,0
2007-05-18,15.641,15.763,15.489,15.683,3338921,0
2007-05-21,15.613,15.807,15.507,15.544,4442506,0
2007-05-22,15.562,15.94,15.516,15.869,3137522,0
2007-05-23,15.869,15.93,15.773,15.841,2672027,0
2007-05-24,15.763,15.763,15.34,15.366,5736748,0
2007-05-25,15.395,15.516,15.243,15.385,3473705,0
2007-05-29,15.445,15.878,15.412,15.834,3954024,0
2007-05-30,16.15,16.36,15.92,16.336,6692248,0
2007-05-31,16.353,16.573,16.134,16.566,4834085,0
2007-06-01,16.556,16.917,16.556,16.785,4563397,0
2007-06-04,16.802,17.029,16.732,16.864,3166376,0
2007-06-05,16.704,16.864,16.704,16.818,4124215,0
2007-06-06,16.732,16.917,16.538,16.809,4612693,0
2007-06-07,16.794,17.164,16.758,16.88,5426224,0
2007-06-08,16.89,17.235,16.846,17.189,4002648,0
2007-06-11,17.666,17.877,17.455,17.567,4969821,0
2007-06-12,17.567,17.78,17.482,17.515,2839716,0
2007-06-13,17.515,17.895,17.515,17.692,4112690,0
2007-06-14,17.734,17.825,17.427,17.49,3573534,0
2007-06-15,17.603,17.701,17.295,17.419,4554085,0
2007-06-18,17.039,17.039,16.511,16.704,7979683,0
2007-06-19,16.679,17.015,16.643,16.855,5151621,0
2007-06-20,16.864,16.989,16.652,16.679,2692890,0
2007-06-21,16.643,16.98,16.566,16.943,4631326,0
2007-06-22,16.88,17.055,16.88,17.005,4520988,0
2007-06-25,16.952,17.173,16.855,16.952,3132919,0
2007-06-26,17.039,17.083,16.864,16.925,2980863,0
2007-06-27,16.925,17.391,16.828,17.376,2980981,0
2007-06-28,17.391,17.472,17.101,17.199,3450517,0
2007-06-29,17.199,17.367,16.909,17.039,8774995,0
2007-07-02,17.173,17.55,17.13,17.55,3445034,0
2007-07-03,17.567,18.202,17.523,18.184,2987396,0
2007-07-05,18.202,18.484,18.078,18.149,3794220,0
2007-07-06,18.166,18.65,18.105,18.591,3451110,0
2007-07-09,18.591,18.75,18.424,18.704,3251210,0
2007-07-10,18.528,18.75,18.424,18.474,3333289,0
2007-07-11,18.439,18.622,18.352,18.493,3532981,0
2007-07-12,18.6,18.723,18.493,18.723,2210159,0
2007-07-13,18.853,18.853,18.52,18.74,1750365,0
2007-07-16,18.74,18.845,18.66,18.687,2051919,0
2007-07-17,18.74,19.09,18.669,19.022,2150715,0
2007-07-18,18.817,19.234,18.66,19.05,3432143,0
2007-07-19,19.022,19.373,18.984,19.154,5130727,0
2007-07-20,19.548,20.519,19.507,20.106,9589959,0
2007-07-23,20.106,20.431,19.937,20.157,3926115,0
2007-07-24,20.062,20.147,19.612,19.909,5042155,0
2007-07-25,20.071,20.456,19.946,20.062,2829918,0
2007-07-26,19.859,20.088,19.594,19.842,4153557,0
2007-07-27,19.753,19.842,18.406,18.493,6151984,0
2007-07-30,18.678,19.058,18.581,18.951,4566349,0
2007-07-31,19.099,19.19,18.801,18.801,3917597,0
2007-08-01,18.678,19.241,18.493,19.003,3792065,0
2007-08-02,19.107,19.224,18.967,19.144,2947823,0
2007-08-03,19.126,19.154,18.52,18.556,2661548,0
2007-08-06,18.608,18.713,18.202,18.556,3423269,0
2007-08-07,18.439,18.439,17.235,17.63,6905497,0
2007-08-08,17.945,17.945,16.566,17.463,7870864,0
2007-08-09,16.98,17.482,16.15,16.846,10384948,0
2007-08-10,16.591,18.053,16.292,17.903,5703239,0
2007-08-13,18.086,18.556,17.992,18.132,3255789,0
2007-08-14,18.249,18.273,17.11,17.324,3328922,0
2007-08-15,17.235,18.265,17.208,17.595,5828807,0
2007-08-16,17.039,18.086,16.864,17.982,5872479,0
2007-08-17,18.713,18.934,17.684,18.009,4158679,0
2007-08-20,18.053,18.484,17.91,18.295,2352899,0
2007-08-21,18.141,18.493,17.788,18.053,1885839,0
2007-08-22,18.202,19.022,18.184,18.845,3096809,0
2007-08-23,18.944,19.04,18.608,18.75,2185402,0
2007-08-24,18.836,19.381,18.713,19.295,2346652,0
2007-08-27,19.373,19.603,19.068,19.198,2025970,0
2007-08-28,19.068,19.126,18.776,18.862,2196984,0
2007-08-29,19.538,20.298,19.507,20.255,7348949,0
2007-08-30,20.097,21.002,20.034,20.659,5867825,0
2007-08-31,20.882,21.027,20.384,20.571,2498137,0
2007-09-04,20.598,21.119,20.51,20.913,2474748,0
2007-09-05,20.738,21.074,20.236,20.667,3568413,0
2007-09-06,20.667,20.931,20.12,20.281,4364331,0
2007-09-07,20.062,20.12,19.497,19.7,3336756,0
2007-09-10,19.715,20.062,19.312,19.733,2766814,0
2007-09-11,20.765,21.091,20.403,20.608,8396167,0
2007-09-12,20.714,21.064,20.367,20.659,5732466,0
2007-09-13,20.747,20.783,19.893,20.08,4720106,0
2007-09-14,19.806,19.859,19.373,19.7,4652072,0
2007-09-17,19.603,19.9,19.348,19.47,2639628,0
2007-09-18,19.418,20.298,19.381,20.21,3483923,0
2007-09-19,20.334,20.571,20.271,20.473,3548654,0
2007-09-20,20.538,21.083,20.423,21.054,5258762,0
2007-09-21,20.941,21.574,20.941,21.417,6345559,0
2007-09-24,21.444,21.866,21.444,21.752,4641487,0
2007-09-25,21.592,22.455,21.444,22.306,5399515,0
2007-09-26,22.42,22.976,22.087,22.72,4901453,0
2007-09-27,22.906,23.036,22.023,22.189,4568231,0
2007-09-28,22.316,22.499,21.812,22.297,3216610,0
2007-10-01,22.269,22.622,22.218,22.394,3405004,0
2007-10-02,22.455,22.518,21.886,22.139,2883890,0
2007-10-03,22.05,22.182,21.725,22.132,2528570,0
2007-10-04,22.139,22.297,21.838,22.132,4257360,0
2007-10-05,22.297,22.676,22.174,22.369,2941464,0
2007-10-08,22.189,22.764,22.189,22.736,1987698,0
2007-10-09,22.859,23.283,22.764,23.203,3187087,0
2007-10-10,23.203,23.538,22.932,23.443,3054678,0
2007-10-11,23.601,23.635,22.278,22.57,3506524,0
2007-10-12,22.676,22.859,22.297,22.42,2778740,0
2007-10-15,22.385,22.499,21.82,22.139,3886616,0
2007-10-16,22.122,22.446,21.935,22.06,2941415,0
2007-10-17,22.727,22.764,22.165,22.402,2943620,0
2007-10-18,22.369,22.587,22.237,22.545,1871420,0
2007-10-19,22.491,22.499,21.97,21.979,3277364,0
2007-10-22,21.935,22.323,21.494,22.113,2920456,0
2007-10-23,22.189,22.402,21.866,22.343,1687344,0
2007-10-24,22.113,22.182,21.074,21.477,3110779,0
2007-10-25,21.381,21.513,20.714,20.896,3453153,0
2007-10-26,21.074,21.804,21.012,21.592,3585898,0
2007-10-29,21.689,22.343,21.619,22.253,3211843,0
2007-10-30,22.57,22.57,21.574,21.77,3074440,0
2007-10-31,21.97,23.098,21.963,22.826,6643305,0
2007-11-01,22.792,23.135,22.139,22.915,4957781,0
2007-11-02,24.359,25.934,24.305,25.458,14731676,0
2007-11-05,25.231,25.231,24.191,24.5,5874358,0
2007-11-06,24.656,24.825,24.041,24.341,4922158,0
2007-11-07,24.235,24.833,23.832,23.874,4108166,0
2007-11-08,23.989,24.305,22.437,23.203,5251687,0
2007-11-09,22.985,23.617,22.676,23.219,5587066,0
2007-11-12,22.958,23.415,22.015,22.122,5794185,0
2007-11-13,22.385,23.503,22.278,23.345,5323812,0
2007-11-14,23.512,23.909,23.292,23.373,4468526,0
2007-11-15,23.292,23.864,22.995,23.247,4351400,0
2007-11-16,23.274,23.564,23.027,23.398,4481184,0
2007-11-19,23.188,24.023,22.896,23.211,4364190,0
2007-11-20,23.256,23.61,22.005,22.228,4963752,0
2007-11-21,22.033,22.509,21.935,22.246,3802851,0
2007-11-23,22.333,22.595,22.05,22.36,716776,0
2007-11-26,22.306,23.388,22.269,22.642,3418901,0
2007-11-27,22.701,23.247,22.288,23.203,4228663,0
2007-11-28,23.424,25.15,23.363,24.72,7171789,0
2007-11-29,24.665,25.273,24.579,24.825,3325529,0
2007-11-30,25.124,25.512,24.041,24.331,5807989,0
2007-12-03,24.26,24.755,23.916,24.359,5600810,0
2007-12-04,24.359,25.099,24.129,24.857,4865024,0
2007-12-05,26.445,27.387,26.057,26.79,10105330,0
2007-12-06,27.027,27.027,26.1,26.673,4036939,0
2007-12-07,26.682,27.713,26.638,27.713,3976293,0
2007-12-10,27.809,27.864,27.3,27.766,4628703,0
2007-12-11,27.828,27.915,26.183,26.577,7272781,0
2007-12-12,27.131,27.451,26.032,26.032,4343740,0
2007-12-13,26.074,26.074,25.29,25.695,5007413,0
2007-12-14,25.856,26.358,25.494,26.2,4249800,0
2007-12-17,26.025,26.682,25.934,25.996,3290060,0
2007-12-18,26.279,26.524,24.851,25.589,4394641,0
2007-12-19,25.581,26.735,25.316,26.515,4688125,0
2007-12-20,26.665,26.981,26.067,26.763,2270353,0
2007-12-21,27.098,27.165,26.006,26.163,4431468,0
2007-12-24,26.163,26.894,26.163,26.665,875739,0
2007-12-26,26.594,26.991,26.445,26.93,1949892,0
2007-12-27,26.586,26.92,26.154,26.399,2119767,0
2007-12-28,26.665,26.904,26.049,26.372,2011442,0
2007-12-31,26.025,26.832,26.006,26.603,2515627,0
2008-01-02,26.084,26.93,24.966,25.186,4978609,0
2008-01-03,25.177,25.407,24.137,24.992,6534022,0
2008-01-04,24.605,24.656,22.189,22.57,7353272,0
2008-01-07,22.632,22.792,21.391,22.261,6163435,0
2008-01-08,22.297,22.297,20.632,20.747,6844224,0
2008-01-09,20.667,21.911,20.667,21.847,7799174,0
2008-01-10,21.919,22.676,21.574,22.376,6680119,0
2008-01-11,22.237,22.253,21.027,21.119,4404478,0
2008-01-14,21.302,22.333,21.302,22.132,5042505,0
2008-01-15,21.847,22.499,21.531,22.253,5989253,0
2008-01-16,21.638,22.42,21.513,21.732,5332989,0
2008-01-17,21.788,22.228,20.783,20.816,5914061,0
2008-01-18,21.444,22.015,20.053,20.792,7384591,0
2008-01-22,19.927,21.477,19.295,21.178,5448469,0
2008-01-23,20.95,22.278,20.291,21.963,11478374,0
2008-01-24,23.765,24.244,22.868,23.698,12415046,0
2008-01-25,24.032,24.2,22.896,22.976,5744996,0
2008-01-28,22.906,23.804,22.587,23.765,4719658,0
2008-01-29,23.997,24.129,23.188,23.741,4443140,0
2008-01-30,23.564,24.165,23.338,23.512,6810508,0
2008-01-31,23.135,23.462,22.563,23.292,8523138,0
2008-02-01,23.433,24.78,23.378,24.614,5909531,0
2008-02-04,24.833,25.212,24.622,25.062,6526524,0
2008-02-05,24.665,25.671,24.516,24.72,7617746,0
2008-02-06,25.335,25.335,24.508,24.739,6971298,0
2008-02-07,24.218,24.394,23.17,23.962,8471396,0
2008-02-08,23.943,24.877,23.732,24.833,4893314,0
2008-02-11,24.904,25.194,24.579,25.01,5921039,0
2008-02-12,25.415,26.154,25.273,25.53,6628528,0
2008-02-13,25.794,26.207,25.512,25.987,4497456,0
2008-02-14,26.163,26.163,24.922,25.025,5319807,0
2008-02-15,24.78,25.484,24.543,25.441,4392122,0
2008-02-19,26.136,26.814,25.389,25.968,10139739,0
2008-02-20,25.89,27.149,25.572,26.981,8037659,0
2008-02-21,27.3,28.532,27.027,27.563,10283709,0
2008-02-22,27.413,27.641,26.594,27.501,6493577,0
2008-02-25,28.083,29.403,27.871,29.218,9816013,0
2008-02-26,29.059,30.098,28.532,29.932,8330034,0
2008-02-27,30.152,30.643,29.28,29.914,14052383,0
2008-02-28,29.228,29.228,28.102,28.497,10153458,0
2008-02-29,28.168,28.488,26.911,27.183,11344082,0
2008-03-03,26.534,27.96,25.581,27.483,11819802,0
2008-03-04,27.14,28.111,26.972,28.012,7690927,0
2008-03-05,27.847,28.771,27.616,28.143,5971576,0
2008-03-06,28.047,28.16,27.625,27.633,5313666,0
2008-03-07,27.334,28.047,26.391,26.665,7584217,0
2008-03-10,25.599,26.754,25.599,26.1,5885546,0
2008-03-11,26.665,27.563,26.358,27.193,6505512,0
2008-03-12,27.229,27.475,26.763,26.84,3853679,0
2008-03-13,26.279,27.881,26.279,27.501,5097971,0
2008-03-14,27.784,28.505,27.08,27.536,8380379,0
2008-03-17,26.894,26.894,25.626,26.144,7672743,0
2008-03-18,26.647,28.003,26.372,27.713,5551969,0
2008-03-19,27.792,28.178,25.847,25.908,6374390,0
2008-03-20,25.934,25.934,24.931,25.645,8066578,0
2008-03-24,25.829,28.304,25.767,27.756,9263847,0
2008-03-25,27.819,28.02,26.823,26.904,6649166,0
2008-03-26,26.717,26.717,24.701,25.95,12496544,0
2008-03-27,25.767,25.883,23.717,23.832,14544464,0
2008-03-28,23.864,24.26,23.088,23.503,9899475,0
2008-03-31,23.556,24.032,23.02,23.813,8594581,0
2008-04-01,24.253,24.72,23.98,24.605,7784744,0
2008-04-02,24.747,25.231,23.909,24.278,6448838,0
2008-04-03,24.747,25.572,24.227,25.407,7623543,0
2008-04-04,25.458,25.589,24.805,24.983,5181962,0
2008-04-07,25.099,25.441,24.665,24.851,3995906,0
2008-04-08,24.922,25.555,24.692,24.904,4319051,0
2008-04-09,24.983,25.131,24.665,25.124,4801309,0
2008-04-10,25.035,26.656,24.983,26.314,7642059,0
2008-04-11,25.847,25.847,24.218,24.359,10843390,0
2008-04-14,24.359,24.359,23.592,23.775,6448938,0
2008-04-15,23.934,24.26,23.373,23.924,6692015,0
2008-04-16,24.305,24.825,23.952,24.789,8405260,0
2008-04-17,24.739,24.922,24.173,24.764,5904820,0
2008-04-18,25.062,26.041,25.053,25.802,5203209,0
2008-04-21,26.084,27.237,25.898,27.071,8119683,0
2008-04-22,27.008,27.035,25.687,26.269,7051880,0
2008-04-23,26.647,27.616,26.372,26.629,6825378,0
2008-04-24,26.692,27.766,26.454,27.519,7982213,0
2008-04-25,26.798,26.798,24.851,25.02,12477800,0
2008-04-28,25.204,25.776,24.06,25.581,7679145,0
2008-04-29,24.94,25.626,24.94,25.581,4013967,0
2008-04-30,25.589,26.224,25.424,25.53,4288416,0
2008-05-01,25.45,26.269,25.37,26.126,4362292,0
2008-05-02,26.366,26.419,25.407,25.934,4251491,0
2008-05-05,25.767,26.437,25.713,25.996,3159885,0
2008-05-06,25.959,26.304,25.608,26.049,3660711,0
2008-05-07,26.032,26.911,25.608,26.233,4897641,0
2008-05-08,26.381,27.008,26.381,26.773,4000209,0
2008-05-09,26.638,27.387,26.242,26.763,5183099,0
2008-05-12,26.754,27.08,26.372,26.85,4125619,0
2008-05-13,26.814,27.582,26.682,27.519,4926793,0
2008-05-14,27.641,30.345,27.616,29.828,16848761,0
2008-05-15,29.907,29.966,29.103,29.94,7322903,0
2008-05-16,30.312,31.333,30.003,31.182,9016489,0
2008-05-19,31.622,31.65,30.625,31.041,8309626,0
2008-05-20,30.76,30.787,29.907,30.672,5263542,0
2008-05-21,30.769,31.201,30.302,30.485,4545039,0
2008-05-22,30.485,31.542,30.485,31.5,6162654,0
2008-05-23,31.404,31.475,30.795,31.024,4182373,0
2008-05-27,31.085,31.694,30.83,31.606,4334005,0
2008-05-28,31.771,32.899,31.764,32.355,6727721,0
2008-05-29,32.364,32.715,31.984,32.486,4296072,0
2008-05-30,32.801,33.069,31.966,33.049,6152469,0
2008-06-02,32.962,32.962,32.02,32.591,6205627,0
2008-06-03,32.626,34.502,32.258,33.912,8870062,0
2008-06-04,33.842,34.302,33.332,33.947,6124600,0
2008-06-05,34.167,35.226,34.09,35.206,6424972,0
2008-06-06,34.872,35.189,34.125,34.283,6633455,0
2008-06-09,34.352,34.565,33.656,34.194,5046917,0
2008-06-10,33.922,34.811,33.814,34.547,4623483,0
2008-06-11,34.59,34.59,32.838,32.838,8024402,0
2008-06-12,33.076,33.437,32.249,32.698,4642226,0
2008-06-13,32.899,33.26,32.169,32.979,4230582,0
2008-06-16,32.582,34.148,32.564,33.922,4828523,0
2008-06-17,34.415,35.022,34.343,34.53,6579997,0
2008-06-18,34.521,34.987,33.93,34.634,4590677,0
2008-06-19,34.336,34.786,33.569,34.565,3890444,0
2008-06-20,34.424,34.424,32.916,33.04,7156660,0
2008-06-23,33.412,33.464,31.305,31.827,9236860,0
2008-06-24,31.738,32.432,31.077,31.853,8523431,0
2008-06-25,32.02,32.337,31.262,32.258,5241684,0
2008-06-26,31.923,31.923,30.998,31.085,5559231,0
2008-06-27,30.97,31.13,30.312,30.708,6965473,0
2008-06-30,30.495,31.033,30.364,30.409,6214273,0
2008-07-01,30.285,30.865,29.059,30.643,6065755,0
2008-07-02,30.892,31.14,30.17,30.178,4546418,0
2008-07-03,30.275,30.382,28.884,29.308,4049122,0
2008-07-07,29.411,30.602,29.069,29.755,4633496,0
2008-07-08,30.53,31.659,29.881,31.394,8815843,0
2008-07-09,31.524,31.835,29.828,29.853,8081765,0
2008-07-10,29.898,30.206,28.753,29.588,6337954,0
2008-07-11,29.411,30.048,28.373,29.113,7569969,0
2008-07-14,29.37,29.986,28.83,29.746,5651896,0
2008-07-15,28.83,30.382,28.541,29.835,6049398,0
2008-07-16,28.224,28.822,26.885,28.267,11745380,0
2008-07-17,28.488,29.026,27.907,28.62,7867993,0
2008-07-18,28.62,28.777,27.976,28.559,4276512,0
2008-07-21,28.707,29.94,28.62,29.252,5838603,0
2008-07-22,28.84,29.835,28.577,29.835,5891162,0
2008-07-23,29.835,31.229,29.835,30.811,7746442,0
2008-07-24,30.821,31.121,29.334,29.606,10195875,0
2008-07-25,26.629,27.66,25.767,27.247,18776283,0
2008-07-28,26.947,27.536,25.95,26.331,9493375,0
2008-07-29,26.445,26.692,25.671,25.873,14220026,0
2008-07-30,25.968,26.126,25.089,25.522,9588154,0
2008-07-31,25.222,25.89,25.222,25.352,6927179,0
2008-08-01,25.265,25.838,24.867,25.177,4966945,0
2008-08-04,25.131,25.468,24.701,24.711,6476683,0
2008-08-05,24.886,25.589,24.376,25.589,6469502,0
2008-08-06,25.581,25.75,24.833,25.616,6000511,0
2008-08-07,25.476,25.883,25.167,25.512,5284482,0
2008-08-08,25.732,25.934,25.29,25.616,3822711,0
2008-08-11,25.53,25.959,25.231,25.616,4499120,0
2008-08-12,25.476,26.242,25.415,25.883,4279962,0
2008-08-13,25.757,25.757,25.044,25.343,4723259,0
2008-08-14,25.099,25.53,24.922,25.432,4588610,0
2008-08-15,25.503,26.358,25.503,25.942,4548232,0
2008-08-18,26.067,26.067,24.764,25.115,4522634,0
2008-08-19,24.94,25.231,24.278,24.516,4387669,0
2008-08-20,24.656,25.158,24.437,25.124,4095215,0
2008-08-21,24.894,25.361,24.711,25.307,2919601,0
2008-08-22,25.512,25.687,25.231,25.432,2133459,0
2008-08-25,24.948,25.343,24.437,24.63,5167173,0
2008-08-26,24.359,24.711,23.962,24.278,4045629,0
2008-08-27,24.384,25.025,23.989,24.857,3685651,0
2008-08-28,24.94,25.08,24.614,24.815,3028689,0
2008-08-29,24.524,24.674,23.891,24.006,5321927,0
2008-09-02,24.235,24.639,23.106,23.188,6303391,0
2008-09-03,23.145,23.329,21.903,22.808,6642168,0
2008-09-04,22.527,23.292,22.228,23.053,7393774,0
2008-09-05,22.851,22.851,22.015,22.694,4488597,0
2008-09-08,23.388,23.717,22.104,22.41,5856674,0
2008-09-09,22.122,22.261,20.775,20.775,5420804,0
2008-09-10,21.064,21.689,20.783,21.592,5408474,0
2008-09-11,21.02,21.224,20.519,20.941,4154749,0
2008-09-12,20.617,21.566,20.617,21.195,3363782,0
2008-09-15,20.579,21.091,19.989,20.034,4104425,0
2008-09-16,19.461,20.088,18.853,20.043,7851210,0
2008-09-17,19.682,20.071,18.282,18.379,6566646,0
2008-09-18,18.455,20.062,18.352,20.043,6741343,0
2008-09-19,21.091,22.995,20.317,21.046,6128766,0
2008-09-22,20.995,21.046,19.107,19.19,4057141,0
2008-09-23,19.144,19.664,18.556,18.608,3875453,0
2008-09-24,18.687,19.453,18.184,18.793,5067140,0
2008-09-25,19.25,19.753,18.944,19.295,3850654,0
2008-09-26,18.687,19.338,18.528,19.058,4007371,0
2008-09-29,18.641,18.641,16.142,16.75,6168576,0
2008-09-30,17.055,18.907,16.802,18.776,7300392,0
2008-10-01,18.6,18.695,17.71,18.141,7448120,0
2008-10-02,18.078,18.273,17.55,17.63,5220591,0
2008-10-03,17.992,18.257,16.486,16.556,7516524,0
2008-10-06,15.869,16.511,14.865,16.15,6536493,0
2008-10-07,16.311,16.311,14.389,14.81,6770206,0
2008-10-08,14.22,14.936,13.561,13.631,10318556,0
2008-10-09,13.719,14.072,12.812,12.971,6837061,0
2008-10-10,12.338,13.359,11.818,12.635,5655156,0
2008-10-13,13.641,14.021,13.155,14.021,3972886,0
2008-10-14,15.595,15.807,13.534,13.854,6436915,0
2008-10-15,13.615,13.684,12.866,12.901,4680214,0
2008-10-16,12.98,14.063,12.329,13.845,7731818,0
2008-10-17,13.589,13.902,13.041,13.096,5344260,0
2008-10-20,13.323,13.763,13.069,13.719,2863437,0
2008-10-21,13.411,13.58,12.821,12.945,2548559,0
2008-10-22,12.655,12.945,11.773,12.123,4799997,0
2008-10-23,11.73,12.189,10.566,11.491,5627646,0
2008-10-24,10.814,13.534,10.769,12.945,6946491,0
2008-10-27,12.655,13.155,12.224,12.31,4386092,0
2008-10-28,12.812,13.051,11.861,12.716,5906381,0
2008-10-29,12.795,14.327,12.47,13.684,6646787,0
2008-10-30,14.099,14.503,13.728,14.081,5365193,0
2008-10-31,13.808,14.795,13.624,14.503,5063086,0
2008-11-03,14.54,15.218,14.415,14.995,4527189,0
2008-11-04,15.471,15.727,14.971,15.437,4538550,0
2008-11-05,15.243,15.461,13.808,13.93,5196379,0
2008-11-06,13.854,13.956,13.289,13.508,3940930,0
2008-11-07,13.684,14.229,13.464,13.94,2541580,0
2008-11-10,14.442,14.62,12.928,13.201,2346451,0
2008-11-11,13.06,13.06,12.099,12.664,3608302,0
2008-11-12,12.356,12.382,11.433,11.598,3313688,0
2008-11-13,11.633,12.743,10.789,12.743,5932450,0
2008-11-14,12.338,12.788,11.765,11.845,3539755,0
2008-11-17,11.456,11.89,11.105,11.615,3368650,0
2008-11-18,11.464,11.686,10.665,11.132,4532754,0
2008-11-19,10.984,11.423,9.828,9.932,4577692,0
2008-11-20,9.765,9.969,8.7182,8.745,7104822,0
2008-11-21,9.2631,9.2631,8.3481,9.1418,6445606,0
2008-11-24,9.396,10.391,9.0253,10.285,4539445,0
2008-11-25,10.453,10.453,9.685,10.171,3520877,0
2008-11-26,10.004,11.086,9.677,11.04,3551171,0
2008-11-28,10.928,11.025,10.506,10.745,1129027,0
2008-12-01,10.391,10.391,9.4753,9.4932,3681288,0
2008-12-02,9.677,10.54,9.379,10.532,4570159,0
2008-12-03,10.19,11.16,9.96,11.122,6019094,0
2008-12-04,10.842,11.01,9.95,10.233,4312559,0
2008-12-05,10.127,10.612,9.573,10.585,4071115,0
2008-12-08,10.883,11.652,10.842,11.588,4063331,0
2008-12-09,11.272,11.88,10.936,11.151,4676912,0
2008-12-10,11.21,11.836,10.928,11.184,4972854,0
2008-12-11,10.892,11.202,10.243,10.356,3833212,0
2008-12-12,9.978,11.096,9.978,11.025,4453155,0
2008-12-15,11.031,11.031,10.127,10.41,3585667,0
2008-12-16,10.532,11.017,10.145,11.01,4770771,0
2008-12-17,10.789,11.433,10.515,11.202,5994839,0
2008-12-18,11.351,11.351,10.276,10.612,4704123,0
2008-12-19,10.789,11.254,10.575,10.911,4467516,0
2008-12-22,10.928,10.936,10.243,10.479,3543364,0
2008-12-23,10.558,10.558,9.732,9.882,3525006,0
2008-12-24,9.987,10.048,9.685,9.969,1350617,0
2008-12-26,10.038,10.038,9.785,9.987,761622,0
2008-12-29,9.996,9.996,9.518,9.677,1772507,0
2008-12-30,9.723,9.915,9.66,9.892,2005129,0
2008-12-31,9.892,10.198,9.757,10.083,2935116,0
2009-01-02,10.214,10.911,10.118,10.856,2901344,0
2009-01-05,10.745,11.16,10.463,10.585,3764056,0
2009-01-06,10.753,12.726,10.648,12.61,9385183,0
2009-01-07,12.197,12.443,11.765,11.905,8135158,0
2009-01-08,11.712,12.066,11.447,12.013,4441241,0
2009-01-09,11.976,12.549,11.464,12.329,5741716,0
2009-01-12,12.363,12.363,11.537,11.773,5826199,0
2009-01-13,11.652,12.03,11.307,11.491,6966466,0
2009-01-14,11.447,11.447,10.665,10.753,5432303,0
2009-01-15,11.002,11.571,10.681,11.44,7361412,0
2009-01-16,11.809,12.013,11.245,11.72,4466928,0
2009-01-20,11.537,11.588,10.585,10.602,3978288,0
2009-01-21,10.928,11.386,10.726,11.359,4930428,0
2009-01-22,11.227,11.236,10.648,10.874,4555843,0
2009-01-23,10.621,11.87,10.575,11.447,4899777,0
2009-01-26,11.423,11.976,11.132,11.433,5055030,0
2009-01-27,11.423,11.976,11.324,11.932,4753349,0
2009-01-28,12.197,12.91,12.116,12.68,5857262,0
2009-01-29,13.21,14.62,12.769,13.87,13352659,0
2009-01-30,13.993,14.045,12.804,12.928,7236045,0
2009-02-02,12.645,13.854,12.592,13.668,6227786,0
2009-02-03,13.677,13.694,13.122,13.457,5431894,0
2009-02-04,13.42,15.297,13.42,14.838,12341379,0
2009-02-05,14.54,15.677,14.54,14.954,7961190,0
2009-02-06,14.962,15.94,14.918,15.773,5114193,0
2009-02-09,15.526,15.577,14.979,15.155,5993648,0
2009-02-10,15.683,15.878,14.442,14.573,8798643,0
2009-02-11,14.573,15.067,14.267,14.697,6418814,0
2009-02-12,14.319,15.199,14.141,15.041,6052455,0
2009-02-13,15.013,15.05,14.556,14.687,3685444,0
2009-02-17,14.161,14.847,13.551,13.771,5994246,0
2009-02-18,13.92,14.327,13.649,13.798,5419431,0
2009-02-19,13.95,14.045,12.68,12.804,7025422,0
2009-02-20,12.54,13.015,12.443,12.812,6357701,0
2009-02-23,12.91,12.963,12.09,12.141,5812860,0
2009-02-24,12.274,12.726,11.905,12.635,7414927,0
2009-02-25,12.577,13.129,12.022,12.812,6677324,0
2009-02-26,12.945,13.129,11.8,11.861,6917978,0
2009-02-27,11.474,12.443,11.404,12.03,6258656,0
2009-03-02,11.695,11.948,11.132,11.184,6976094,0
2009-03-03,11.44,12.31,11.386,12.022,9117485,0
2009-03-04,12.243,13.457,12.141,13.173,11306455,0
2009-03-05,12.84,13.342,12.618,12.769,7328940,0
2009-03-06,12.626,13.542,12.577,12.812,10456846,0
2009-03-09,12.689,13.551,12.689,13.263,8040941,0
2009-03-10,13.598,14.276,13.517,14.099,6809964,0
2009-03-11,14.177,14.777,13.92,14.592,4894007,0
2009-03-12,14.294,15.227,14.294,15.138,4937647,0
2009-03-13,15.147,15.526,14.962,15.155,4918753,0
2009-03-16,15.357,15.366,14.434,14.716,5194503,0
2009-03-17,14.661,15.077,14.267,15.077,3951463,0
2009-03-18,15.059,15.745,14.777,15.516,6037524,0
2009-03-19,15.526,15.851,15.234,15.71,4320743,0
2009-03-20,15.824,16.018,14.81,15.227,6345103,0
2009-03-23,15.481,16.652,15.461,16.617,5689890,0
2009-03-24,16.282,17.482,16.214,17.173,5470088,0
2009-03-25,17.472,17.833,16.177,16.75,9500594,0
2009-03-26,17.376,17.376,16.75,17.055,7612415,0
2009-03-27,16.741,17.611,16.741,17.173,4945344,0
2009-03-30,16.864,16.998,15.973,16.696,6409473,0
2009-03-31,16.943,17.445,16.582,17.029,6312001,0
2009-04-01,16.679,17.603,16.378,17.532,7241825,0
2009-04-02,17.656,18.379,17.611,17.692,6990569,0
2009-04-03,17.684,18.793,17.684,18.757,5855870,0
2009-04-06,18.37,18.406,17.701,18.184,4932021,0
2009-04-07,17.903,18.273,17.718,17.833,3607728,0
2009-04-08,18.343,18.75,18.184,18.713,5295976,0
2009-04-09,18.87,19.639,18.776,19.47,5119415,0
2009-04-13,19.268,19.338,18.379,18.793,6349624,0
2009-04-14,18.455,18.907,18.24,18.528,5825859,0
2009-04-15,18.352,18.817,18.184,18.723,5420660,0
2009-04-16,19.058,19.612,18.74,19.507,6149763,0
2009-04-17,19.586,19.9,19.25,19.743,4576946,0
2009-04-20,19.214,19.507,18.069,18.6,5799917,0
2009-04-21,18.52,19.224,18.305,19.09,4635336,0
2009-04-22,18.757,19.909,18.757,19.47,4555108,0
2009-04-23,19.507,19.7,18.704,19.19,4957591,0
2009-04-24,19.594,19.806,17.173,18.631,12187467,0
2009-04-27,18.202,19.724,17.955,19.181,7419770,0
2009-04-28,18.89,19.224,18.069,18.608,6230775,0
2009-04-29,18.75,19.753,18.732,19.418,4849315,0
2009-04-30,19.612,21.485,19.436,20.714,8899365,0
2009-05-01,20.747,20.931,19.927,20.598,5092956,0
2009-05-04,20.913,21.732,20.562,21.362,5382980,0
2009-05-05,21.275,21.583,20.864,21.504,5552509,0
2009-05-06,21.742,21.866,20.95,21.689,4722738,0
2009-05-07,21.903,21.97,20.245,20.608,6149847,0
2009-05-08,20.896,21.346,20.034,20.882,4921702,0
2009-05-11,20.667,20.775,20.043,20.384,3897442,0
2009-05-12,20.579,20.675,19.285,19.691,4788453,0
2009-05-13,19.444,19.964,19.241,19.814,6385327,0
2009-05-14,19.884,20.394,19.548,20.227,3876381,0
2009-05-15,20.227,20.546,20.062,20.394,4137816,0
2009-05-18,20.562,20.888,20.097,20.873,4101174,0
2009-05-19,20.755,21.886,20.431,21.54,3945718,0
2009-05-20,21.689,22.113,21.159,21.259,4181930,0
2009-05-21,21.186,21.77,20.873,21.454,3892617,0
2009-05-22,21.97,22.237,21.444,21.558,6946941,0
2009-05-26,21.469,22.077,21.259,22.015,6982160,0
2009-05-27,22.042,22.614,21.77,21.847,5591314,0
2009-05-28,22.464,22.464,21.119,21.645,6204709,0
2009-05-29,21.715,22.218,21.531,21.886,5677229,0
2009-06-01,21.911,22.896,21.911,22.817,6998335,0
2009-06-02,22.668,22.668,21.11,21.444,9167022,0
2009-06-03,21.295,21.46,20.245,20.608,5806714,0
2009-06-04,20.64,21.346,20.64,21.11,7196822,0
2009-06-05,21.311,21.485,20.325,20.854,5009877,0
2009-06-08,20.519,21.091,20.325,20.97,3740351,0
2009-06-09,21.159,22.122,21.012,21.943,5145822,0
2009-06-10,22.369,22.41,21.11,21.629,3784823,0
2009-06-11,21.698,22.527,21.681,22.402,5333027,0
2009-06-12,22.316,22.316,21.574,22.139,3521403,0
2009-06-15,21.926,22.113,21.681,21.903,2726673,0
2009-06-16,21.943,22.05,21.151,21.195,5067004,0
2009-06-17,21.242,21.926,20.913,21.523,5002464,0
2009-06-18,21.477,21.838,21.195,21.698,4344955,0
2009-06-19,21.886,22.474,21.681,22.385,5462442,0
2009-06-22,22.104,22.553,21.427,21.427,4285984,0
2009-06-23,21.523,22.174,21.143,22.015,4034249,0
2009-06-24,22.228,22.736,22.094,22.686,5539992,0
2009-06-25,22.622,23.053,22.288,22.527,7284919,0
2009-06-26,22.376,23.732,22.306,23.556,6582669,0
2009-06-29,23.857,23.857,23.145,23.329,6450816,0
2009-06-30,23.478,23.617,22.851,23.338,56392119,0
2009-07-01,23.415,24.218,23.388,23.601,6696215,0
2009-07-02,23.31,23.775,22.536,23.088,5486806,0
2009-07-06,23.415,23.433,22.482,23.211,7291259,0
2009-07-07,23.219,23.388,21.919,22.005,6763144,0
2009-07-08,22.132,22.36,21.732,22.148,7173489,0
2009-07-09,22.246,22.774,22.122,22.614,3718161,0
2009-07-10,21.997,22.614,21.988,22.343,5569718,0
2009-07-13,22.455,23.338,22.189,23.31,6017381,0
2009-07-14,22.995,23.547,22.859,23.145,3878144,0
2009-07-15,23.857,24.437,23.68,24.384,6703571,0
2009-07-16,24.253,25.45,24.227,25.424,5944711,0
2009-07-17,25.441,25.784,24.867,25.75,5661236,0
2009-07-20,26.006,26.006,25.282,25.468,5541469,0
2009-07-21,25.441,25.695,25.08,25.671,4378980,0
2009-07-22,25.838,26.717,25.273,26.629,6887709,0
2009-07-23,26.515,27.37,26.498,26.577,6763821,0
2009-07-24,26.11,26.773,26.016,26.773,4755437,0
2009-07-27,26.823,27.819,26.773,27.713,7792674,0
2009-07-28,27.713,27.809,26.999,27.131,9184973,0
2009-07-29,26.314,26.726,25.678,26.524,8246268,0
2009-07-30,26.773,27.387,26.726,26.832,5644007,0
2009-07-31,26.85,27.027,26.534,26.638,3634035,0
2009-08-03,26.964,27.784,26.911,27.641,4575036,0
2009-08-04,27.563,28.047,27.3,27.687,4573450,0
2009-08-05,27.458,27.731,27.123,27.536,3167913,0
2009-08-06,27.404,27.986,27.115,27.934,5183505,0
2009-08-07,28.143,28.433,27.528,28.16,4732915,0
2009-08-10,28.066,28.559,27.775,28.012,3272326,0
2009-08-11,27.705,28.295,27.616,28.111,3674464,0
2009-08-12,28.047,28.665,28.039,28.443,3121587,0
2009-08-13,28.629,28.629,27.784,28.187,4489633,0
2009-08-14,28.224,28.295,27.14,27.475,5356428,0
2009-08-17,26.823,27.106,26.462,27.018,3768955,0
2009-08-18,27.051,27.801,27.008,27.572,4125228,0
2009-08-19,27.061,28.267,26.911,28.267,4565404,0
2009-08-20,28.319,29.103,28.168,28.998,5016838,0
2009-08-21,29.326,29.494,28.541,28.928,4647941,0
2009-08-24,28.937,29.262,28.462,28.532,3323729,0
2009-08-25,28.822,29.28,28.541,29.132,3799351,0
2009-08-26,29.218,30.064,29.059,30.019,4913437,0
2009-08-27,30.071,30.663,29.27,30.653,5082309,0
2009-08-28,30.901,31.5,30.152,30.249,5570068,0
2009-08-31,30.089,30.24,29.456,30.188,3120418,0
2009-09-01,30.003,30.821,29.166,29.218,4949949,0
2009-09-02,29.069,29.466,28.777,28.777,6516607,0
2009-09-03,28.937,29.228,28.726,29.141,5461911,0
2009-09-04,29.235,29.881,29.008,29.881,3761919,0
2009-09-08,30.224,30.855,29.828,30.811,3964455,0
2009-09-09,30.821,31.254,30.409,31.007,4392338,0
2009-09-10,31.007,31.606,30.75,31.483,2929479,0
2009-09-11,31.524,31.524,30.69,30.892,3657878,0
2009-09-14,30.736,31.121,30.46,31.015,3894790,0
2009-09-15,31.437,32.187,31.13,32.09,4841375,0
2009-09-16,32.29,32.582,32.002,32.449,3525933,0
2009-09-17,32.241,32.582,32.056,32.232,3125384,0
2009-09-18,32.364,32.505,31.808,31.895,4411361,0
2009-09-21,31.885,31.992,31.269,31.738,3796423,0
2009-09-22,31.87,31.975,31.191,31.923,4929308,0
2009-09-23,32.142,33.2,31.561,32.381,5078342,0
2009-09-24,32.626,32.626,31.437,31.835,3770367,0
2009-09-25,31.65,31.844,30.91,30.989,5258869,0
2009-09-28,31.245,32.564,31.174,32.539,3806614,0
2009-09-29,32.548,32.67,31.764,31.853,3891235,0
2009-09-30,31.975,32.689,31.597,32.169,5956215,0
2009-10-01,31.984,32.196,30.989,31.095,6710751,0
2009-10-02,30.928,31.532,30.4,31.112,3706339,0
2009-10-05,31.254,32.159,31.085,32.142,3545188,0
2009-10-06,32.406,32.416,31.798,32.232,4296968,0
2009-10-07,32.204,32.486,31.781,31.895,3599144,0
2009-10-08,32.07,32.223,31.524,32.065,4513968,0
2009-10-09,32.169,32.786,31.913,32.786,3780163,0
2009-10-12,32.882,33.745,32.828,33.18,4003578,0
2009-10-13,33.147,33.684,32.979,33.298,3855185,0
2009-10-14,33.947,33.947,32.794,33.216,5696492,0
2009-10-15,32.458,32.882,31.517,31.895,8028201,0
2009-10-16,31.746,31.746,31.077,31.57,4731183,0
2009-10-19,31.771,32.364,31.613,32.345,3387502,0
2009-10-20,32.364,32.801,32.038,32.213,3412708,0
2009-10-21,32.046,32.223,31.509,31.58,4997592,0
2009-10-22,31.589,32.838,31.423,32.68,5259127,0
2009-10-23,32.732,32.801,31.041,31.209,8787644,0
2009-10-26,31.323,32.09,31.102,31.164,4534061,0
2009-10-27,31.095,31.622,30.345,30.425,4476844,0
2009-10-28,30.364,30.865,29.535,29.57,5143354,0
2009-10-29,29.828,30.865,29.51,30.83,4733356,0
2009-10-30,30.787,30.928,29.606,29.662,4637642,0
2009-11-02,29.783,30.585,29.403,30.048,4514335,0
2009-11-03,29.808,30.337,29.27,30.24,4434427,0
2009-11-04,30.409,31.201,29.959,30.717,4636959,0
2009-11-05,31.174,31.975,31.007,31.966,4203407,0
2009-11-06,31.641,32.355,31.5,32.09,3400745,0
2009-11-09,32.406,32.971,32.3,32.944,3845884,0
2009-11-10,32.899,33.383,32.662,33.155,3319648,0
2009-11-11,33.392,34.328,33.298,33.93,4833043,0
2009-11-12,33.93,34.203,33.649,33.842,3006207,0
2009-11-13,33.806,34.274,33.533,33.904,2600161,0
2009-11-16,34.203,34.679,34.08,34.484,2902170,0
2009-11-17,34.395,34.474,33.904,34.424,2325535,0
2009-11-18,33.481,33.983,33.464,33.86,5896631,0
2009-11-19,33.447,33.745,32.477,32.819,6144967,0
2009-11-20,32.548,32.907,32.258,32.626,3629693,0
2009-11-23,32.979,33.692,32.979,33.597,3632931,0
2009-11-24,33.675,33.701,32.987,33.244,3378719,0
2009-11-25,33.298,33.904,33.164,33.87,2237108,0
2009-11-27,33.345,33.559,32.698,33.024,1700539,0
2009-11-30,33.024,33.084,32.115,32.441,4331268,0
2009-12-01,32.626,33.965,32.626,33.797,5808874,0
2009-12-02,33.87,34.539,33.745,34.256,3791297,0
2009-12-03,34.184,34.607,33.947,34.027,4612596,0
2009-12-04,34.565,35.266,33.71,34.767,4383185,0
2009-12-07,34.907,34.961,34.274,34.395,2637369,0
2009-12-08,34.212,34.318,33.755,34.045,2924027,0
2009-12-09,33.947,34.872,33.542,34.828,2932922,0
2009-12-10,34.838,35.129,34.415,34.721,3255588,0
2009-12-11,34.74,35.047,34.141,34.343,2215327,0
2009-12-14,34.634,35.057,34.547,35.03,2150711,0
2009-12-15,35.03,35.189,34.583,34.872,2396551,0
2009-12-16,35.013,36.573,35.013,36.245,5043210,0
2009-12-17,36.078,37.232,35.885,36.969,5958199,0
2009-12-18,37.119,37.682,36.536,37.682,7108032,0
2009-12-21,37.805,38.413,37.505,38.06,5532995,0
2009-12-22,38.167,38.808,37.935,38.278,4144150,0
2009-12-23,38.245,38.878,38.245,38.818,3342678,0
2009-12-24,38.853,39.398,38.818,39.309,1100777,0
2009-12-28,39.426,39.592,38.456,38.721,2909266,0
2009-12-29,38.747,38.861,38.287,38.739,1888103,0
2009-12-30,38.66,39.363,38.446,39.363,1919785,0
2009-12-31,39.363,39.582,38.878,38.878,1763042,0
2010-01-04,39.1,40.331,39.1,39.857,3541421,0
2010-01-05,39.934,41.775,39.672,40.915,8004862,0
2010-01-06,40.983,41.309,40.552,40.947,4537761,0
2010-01-07,40.86,40.947,39.698,40.147,4118392,0
2010-01-08,40.058,40.367,39.761,40.349,2863936,0
2010-01-11,40.429,40.905,40.105,40.392,3165959,0
2010-01-12,40.147,40.535,38.79,39.354,4736931,0
2010-01-13,39.453,40.095,38.783,40.033,3192333,0
2010-01-14,40.016,40.649,39.998,40.306,2382040,0
2010-01-15,40.299,40.367,38.186,38.729,5535728,0
2010-01-19,38.783,39.663,38.783,39.592,3253627,0
2010-01-20,39.25,39.319,38.111,38.976,4213727,0
2010-01-21,40.896,41.388,39.301,39.883,10662610,0
2010-01-22,39.582,39.582,35.841,35.878,12482275,0
2010-01-25,36.466,37.119,36.184,36.536,6122928,0
2010-01-26,36.527,36.723,35.779,35.983,5194254,0
2010-01-27,35.929,36.227,35.189,35.788,4292660,0
2010-01-28,35.954,35.954,34.378,34.767,5177909,0
2010-01-29,35.047,35.138,33.137,33.456,7024300,0
2010-02-01,33.71,35.03,33.631,34.961,5346595,0
2010-02-02,35.121,35.76,34.565,35.638,3979132,0
2010-02-03,35.426,36.036,35.276,35.657,2905813,0
2010-02-04,35.121,35.121,33.842,34.098,4137068,0
2010-02-05,34.08,34.881,33.606,34.721,6322605,0
2010-02-08,35.039,35.55,34.767,34.916,4178963,0
2010-02-09,35.585,35.983,35.057,35.558,5096870,0
2010-02-10,35.322,35.779,34.786,35.285,3115915,0
2010-02-11,35.366,35.693,34.852,35.481,4154121,0
2010-02-12,35.216,35.382,34.212,35.093,5487281,0
2010-02-16,35.506,37.514,35.399,37.496,8237006,0
2010-02-17,37.752,37.815,36.916,37.55,4669086,0
2010-02-18,37.373,38.271,36.943,38.218,4488515,0
2010-02-19,38.167,38.56,37.824,38,4360247,0
2010-02-22,38.102,38.287,37.232,37.31,4770322,0
2010-02-23,37.328,37.328,35.657,35.963,5842308,0
2010-02-24,36.16,36.51,34.194,34.336,12866599,0
2010-02-25,33.886,34.574,32.838,34.433,12061774,0
2010-02-26,34.484,34.484,33.782,34.018,5301691,0
2010-03-01,34.221,35.797,34.133,35.648,8421864,0
2010-03-02,35.869,35.936,34.776,34.881,6169537,0
2010-03-03,34.73,34.74,33.507,34.027,9996412,0
2010-03-04,34.072,34.767,33.597,34.721,6314606,0
2010-03-05,34.852,34.943,34.302,34.565,5111189,0
2010-03-08,34.583,35.066,34.133,34.872,5720790,0
2010-03-09,34.795,35.022,33.842,34.158,7839161,0
2010-03-10,34.31,34.474,33.429,33.525,8366473,0
2010-03-11,32.874,34.292,31.895,34.221,16479919,0
2010-03-12,34.212,34.264,33.226,33.797,7558550,0
2010-03-15,33.852,34.018,33.173,33.684,4787858,0
2010-03-16,33.675,34.054,33.323,33.973,5044228,0
2010-03-17,34.362,35.179,34.23,34.484,7381846,0
2010-03-18,34.662,34.715,34.184,34.352,3110748,0
2010-03-19,34.395,34.484,33.254,33.587,6136216,0
2010-03-22,33.533,35.954,33.421,35.788,10763838,0
2010-03-23,35.929,37.172,35.708,37.003,9754612,0
2010-03-24,36.994,37.336,36.554,36.714,5452312,0
2010-03-25,37.109,37.336,35.807,35.822,6515864,0
2010-03-26,35.481,35.604,34.362,34.828,10549082,0
2010-03-29,35.251,35.693,35.022,35.198,4980154,0
2010-03-30,35.382,35.382,34.174,34.652,6742881,0
2010-03-31,34.221,34.971,33.904,34.336,5024518,0
2010-04-01,34.73,35.047,33.947,34.352,4518263,0
2010-04-05,34.642,35.905,34.521,35.779,5335082,0
2010-04-06,35.463,36.308,35.34,36.151,4439594,0
2010-04-07,36.078,36.078,35.179,35.473,5609800,0
2010-04-08,35.305,35.807,34.852,35.525,3584493,0
2010-04-09,35.822,36.448,35.558,36.448,4129013,0
2010-04-12,36.757,37.196,35.885,36.176,5499573,0
2010-04-13,36.095,36.608,35.266,35.36,8416976,0
2010-04-14,35.638,37.196,35.594,36.501,10510563,0
2010-04-15,36.28,37.268,36.201,36.785,4919101,0
2010-04-16,36.43,37.066,35.226,35.611,7611453,0
2010-04-19,35.36,35.446,34.027,34.852,9966356,0
2010-04-20,35.161,35.725,34.795,35.417,5260352,0
2010-04-21,36.184,36.184,34.961,35.481,6953428,0
2010-04-22,35.189,35.999,34.31,35.822,10098425,0
2010-04-23,37.215,39.487,37.056,39.371,18346843,0
2010-04-26,39.276,39.706,38.747,38.844,6375875,0
2010-04-27,38.614,38.776,37.496,37.691,6108288,0
2010-04-28,38.148,38.218,37.187,37.655,6011419,0
2010-04-29,38.069,38.194,37.318,37.805,4413282,0
2010-04-30,37.883,37.883,36.104,36.184,5396981,0
2010-05-03,36.536,37.066,36.344,36.757,3326471,0
2010-05-04,36.219,36.308,35.233,35.693,5389027,0
2010-05-05,35.242,36.28,34.852,35.807,4484169,0
2010-05-06,35.542,35.752,31.059,34.125,8537564,0
2010-05-07,33.912,34.626,32.364,33.764,8917729,0
2010-05-10,35.666,36.28,34.828,35.179,6772463,0
2010-05-11,34.626,35.693,34.474,34.916,4259354,0
2010-05-12,35.206,35.895,35.179,35.742,2730082,0
2010-05-13,35.534,36.078,34.721,34.943,3126272,0
2010-05-14,34.626,34.626,33.137,33.957,5243693,0
2010-05-17,34.336,34.786,33.429,34.415,5076278,0
2010-05-18,34.749,34.891,32.142,32.345,10418914,0
2010-05-19,32.213,32.865,31.349,31.755,7798928,0
2010-05-20,30.91,31.844,30.434,31.024,7590045,0
2010-05-21,30.61,32.381,30.382,31.71,7410635,0
2010-05-24,31.755,32.177,31.269,31.305,4421455,0
2010-05-25,30.434,31.041,29.67,30.964,10340642,0
2010-05-26,31.385,31.895,29.959,30.257,11105618,0
2010-05-27,31.041,32.08,30.919,31.975,6304692,0
2010-05-28,31.966,31.992,30.224,30.653,7178193,0
2010-06-01,30.152,31.121,29.544,29.553,7625728,0
2010-06-02,29.808,31.077,29.765,31.033,7734726,0
2010-06-03,31.296,32.258,31.13,32.187,8576843,0
2010-06-04,31.357,31.58,30.118,30.312,9014311,0
2010-06-07,30.337,30.55,29.308,29.484,7045697,0
2010-06-08,29.059,29.703,28.612,29.494,7373033,0
2010-06-09,29.835,30.672,28.998,29.243,6955933,0
2010-06-10,30.039,30.162,29.429,30.029,5622475,0
2010-06-11,29.588,30.61,29.447,30.249,5480829,0
2010-06-14,30.672,31.05,30.232,30.249,5568894,0
2010-06-15,30.578,31.333,30.46,31.287,5018713,0
2010-06-16,30.928,31.278,30.75,31.007,4806081,0
2010-06-17,31.077,31.174,30.382,31.007,4112486,0
2010-06-18,31.05,31.182,30.663,30.83,3982947,0
2010-06-21,31.349,31.366,29.888,30.089,4848057,0
2010-06-22,29.986,30.504,29.252,29.308,5752117,0
2010-06-23,29.317,29.719,29.069,29.429,4551787,0
2010-06-24,29.298,29.298,27.509,27.705,8877649,0
2010-06-25,27.889,28.497,27.582,27.986,8649963,0
2010-06-28,28.029,28.15,27.651,27.915,7155065,0
2010-06-29,27.342,27.907,26.773,27.008,9156527,0
2010-06-30,26.832,27.273,26.437,26.56,7022755,0
2010-07-01,26.505,27.633,26.032,27.282,9076584,0
2010-07-02,27.546,27.555,26.472,26.594,5174264,0
2010-07-06,27.334,27.519,25.978,26.304,5515116,0
2010-07-07,26.331,27.546,26.251,27.546,6015950,0
2010-07-08,28.003,28.168,27.378,27.792,5541152,0
2010-07-09,27.881,28.62,27.441,27.819,4060304,0
2010-07-12,27.784,28.347,27.316,27.616,5113573,0
2010-07-13,28.093,28.364,27.491,28.215,6880771,0
2010-07-14,28.513,29.502,28.472,28.787,6802566,0
2010-07-15,28.707,28.928,28.242,28.822,5087312,0
2010-07-16,28.612,28.655,27.608,27.696,4723068,0
2010-07-19,27.924,28.129,27.441,27.934,2970205,0
2010-07-20,27.316,28.129,26.877,28.047,5391116,0
2010-07-21,28.196,28.304,26.372,26.577,9340422,0
2010-07-22,25.767,26.857,24.587,24.798,17950085,0
2010-07-23,25,25.035,23.884,24.674,14928836,0
2010-07-26,24.747,25.468,24.57,25.38,7715272,0
2010-07-27,25.494,25.671,25.099,25.307,8445082,0
2010-07-28,25.177,25.361,24.394,24.481,6512352,0
2010-07-29,24.857,24.857,23.626,23.749,9638179,0
2010-07-30,23.373,23.732,23.135,23.238,9234705,0
2010-08-02,23.592,24.218,23.292,23.909,7146380,0
2010-08-03,23.909,23.909,23.388,23.564,5051425,0
2010-08-04,23.556,24.015,23.338,23.857,6090006,0
2010-08-05,23.708,24.129,23.601,23.653,3857309,0
2010-08-06,23.378,23.617,22.896,23.063,7065267,0
2010-08-09,23.079,23.247,22.817,22.896,5766921,0
2010-08-10,22.605,22.632,21.46,21.494,11508818,0
2010-08-11,21.232,22.261,20.714,22.104,18078967,0
2010-08-12,21.857,22.851,21.285,21.346,10616786,0
2010-08-13,21.32,21.752,21.275,21.54,4773425,0
2010-08-16,21.4,21.988,21.195,21.82,6124387,0
2010-08-17,21.988,22.077,21.249,21.285,7269997,0
2010-08-18,21.275,21.698,21.249,21.417,5619726,0
2010-08-19,21.4,21.523,20.96,21.159,7163215,0
2010-08-20,21.275,21.919,21.224,21.715,8904516,0
2010-08-23,21.847,21.876,21.346,21.4,6542901,0
2010-08-24,21.137,21.249,20.844,20.904,6635533,0
2010-08-25,20.792,21.362,20.351,21.205,4867344,0
2010-08-26,21.242,21.329,20.714,20.801,4326929,0
2010-08-27,20.978,22.297,20.308,22.218,10310114,0
2010-08-30,22.182,22.376,21.77,21.788,10027614,0
2010-08-31,21.612,21.689,21.178,21.275,7546114,0
2010-09-01,21.979,23.197,21.979,22.595,7704702,0
2010-09-02,22.764,22.967,22.132,22.958,6078202,0
2010-09-03,23.32,23.653,23.044,23.415,4453267,0
2010-09-07,23.398,23.538,22.859,22.915,4472916,0
2010-09-08,22.553,23.17,22.069,23.044,8994897,0
2010-09-09,23.238,23.338,22.764,22.851,4231699,0
2010-09-10,22.878,22.878,22.246,22.587,4125207,0
2010-09-13,22.774,23.832,22.676,23.813,6754751,0
2010-09-14,23.708,24.101,23.301,23.503,6855987,0
2010-09-15,23.503,24.165,23.238,24.023,7078196,0
2010-09-16,23.749,24.015,23.388,23.708,4794627,0
2010-09-17,23.884,23.943,23.106,23.363,6241812,0
2010-09-20,23.378,24.182,23.256,24.11,5319629,0
2010-09-21,23.909,24.833,23.292,24.191,15138715,0
2010-09-22,24.084,24.147,23.203,23.494,7375428,0
2010-09-23,23.256,24.129,23.053,23.924,6622054,0
2010-09-24,24.305,24.842,24.092,24.833,6287626,0
2010-09-27,24.833,24.833,24.182,24.394,4487237,0
2010-09-28,24.481,24.481,23.635,24.437,7639298,0
2010-09-29,24.305,25.494,24.305,25.298,8046730,0
2010-09-30,25.512,25.512,24.683,25,7154100,0
2010-10-01,25.115,25.115,24.683,24.877,4741730,0
2010-10-04,24.773,24.966,24.287,24.63,4447561,0
2010-10-05,24.931,25.407,24.596,25.343,5583080,0
2010-10-06,25.212,25.458,24.402,24.57,8170298,0
2010-10-07,24.665,25.099,24.137,24.966,6903296,0
2010-10-08,25.389,25.802,25.186,25.45,8033473,0
2010-10-11,25.589,25.968,25.399,25.695,4402608,0
2010-10-12,25.678,26.233,25.415,25.908,5177419,0
2010-10-13,26.025,26.409,25.794,26.126,4537275,0
2010-10-14,26.1,26.409,25.898,25.968,5800290,0
2010-10-15,28.083,28.629,27.404,28.083,15170772,0
2010-10-18,28.357,28.409,26.991,27.713,8756227,0
2010-10-19,27.14,27.441,26.445,26.594,7781937,0
2010-10-20,25.704,27.387,25.704,26.857,12486004,0
2010-10-21,26.735,26.92,26.032,26.904,7795471,0
2010-10-22,26.956,26.972,26.594,26.798,4296762,0
2010-10-25,26.877,27.509,26.701,26.805,4022514,0
2010-10-26,26.682,27.509,26.542,27.256,4341869,0
2010-10-27,27.071,27.864,27.045,27.819,7215089,0
2010-10-28,28.762,28.762,27.563,27.737,11786357,0
2010-10-29,27.66,28.373,27.334,28.187,6884132,0
2010-11-01,28.347,28.884,28.187,28.726,6478814,0
2010-11-02,29.008,29.624,28.796,29.069,5113186,0
2010-11-03,29.243,29.588,28.646,29.308,5154483,0
2010-11-04,29.634,29.862,29.308,29.57,3610519,0
2010-11-05,29.783,30.635,29.703,30.61,6467959,0
2010-11-08,30.409,30.795,30.328,30.635,4028572,0
2010-11-09,30.663,30.882,30.249,30.443,6201801,0
2010-11-10,30.293,30.372,29.077,29.519,6792688,0
2010-11-11,28.973,29.298,28.443,29.05,5395731,0
2010-11-12,28.866,29.123,28.295,28.69,4085388,0
2010-11-15,29.018,29.05,28.121,28.178,3782038,0
2010-11-16,27.995,28.567,27.737,27.837,4670618,0
2010-11-17,27.837,28.178,27.432,27.633,3375828,0
2010-11-18,28.25,28.744,28.129,28.452,5807446,0
2010-11-19,28.735,30.152,28.735,29.922,7037589,0
2010-11-22,29.808,29.914,29.235,29.687,4113454,0
2010-11-23,29.289,29.56,28.894,29.026,3091919,0
2010-11-24,29.298,29.862,29.158,29.828,3772601,0
2010-11-26,29.588,30.089,29.484,29.728,1963866,0
2010-11-29,29.528,29.8,29.252,29.694,4072605,0
2010-11-30,29.352,29.898,29.176,29.502,6257400,0
2010-12-01,29.94,30.55,29.853,30.071,3724201,0
2010-12-02,29.976,30.708,29.976,30.511,4814180,0
2010-12-03,30.321,30.811,30.293,30.53,2777775,0
2010-12-06,30.53,30.593,30.24,30.337,2040521,0
2010-12-07,30.821,31.237,30.75,30.892,4925550,0
2010-12-08,30.91,30.956,30.265,30.839,3712343,0
2010-12-09,31.015,31.024,30.593,30.892,2220780,0
2010-12-10,30.882,31.561,30.821,31.423,2822279,0
2010-12-13,31.589,31.632,31.254,31.269,2277070,0
2010-12-14,31.245,31.262,30.354,30.485,2961810,0
2010-12-15,29.289,30.425,29.059,29.243,6710021,0
2010-12-16,29.228,29.394,28.84,29.096,3236841,0
2010-12-17,28.981,29.123,28.532,29.033,4407338,0
2010-12-20,29.026,29.252,28.532,29.141,3870304,0
2010-12-21,29.342,29.614,29.28,29.502,2747708,0
2010-12-22,29.56,29.94,29.377,29.765,3095982,0
2010-12-23,29.662,29.986,29.553,29.791,1532819,0
2010-12-27,29.643,29.976,29.51,29.774,1374106,0
2010-12-28,29.774,30.011,29.634,29.8,1297381,0
2010-12-29,29.818,29.94,29.466,29.634,1380623,0
2010-12-30,29.643,29.703,29.42,29.634,1252053,0
2010-12-31,29.447,29.914,29.176,29.853,2193298,0
2011-01-03,30.011,30.643,30.011,30.064,3479266,0
2011-01-04,30.178,30.257,28.003,29.05,14384173,0
2011-01-05,28.973,29.05,28.295,28.875,6602435,0
2011-01-06,28.857,29.069,28.497,29.069,3831016,0
2011-01-07,29.059,29.289,28.698,29.086,4436805,0
2011-01-10,28.857,29.28,28.707,28.92,4894975,0
2011-01-11,29.132,29.262,28.646,28.672,4291099,0
2011-01-12,28.796,29.228,28.488,29.018,4267855,0
2011-01-13,29.069,29.28,28.639,28.84,3952080,0
2011-01-14,28.928,29.494,28.681,29.447,3381530,0
2011-01-18,29.42,30.048,29.262,29.888,5887941,0
2011-01-19,29.643,30.048,28.602,29.033,11296305,0
2011-01-20,28.884,28.894,27.633,27.976,8507292,0
2011-01-21,28.215,28.259,27.608,27.746,6265473,0
2011-01-24,27.792,28.586,27.696,28.577,5306251,0
2011-01-25,28.523,28.523,27.986,28.443,5027875,0
2011-01-26,29.228,30.011,28.4,29.703,7872422,0
2011-01-27,29.862,30.778,29.71,30.602,6722852,0
2011-01-28,30.578,30.928,29.193,29.888,6502615,0
2011-01-31,29.922,30.108,29.352,29.959,4886036,0
2011-02-01,30.206,30.69,29.898,30.364,4326052,0
2011-02-02,30.188,32.223,30.118,32.046,9191137,0
2011-02-03,31.905,32.204,31.333,31.686,3762389,0
2011-02-04,31.632,32.028,31.483,31.885,2527923,0
2011-02-07,31.913,32.397,31.885,32.002,3391083,0
2011-02-08,32.038,32.133,31.475,32.02,2935946,0
2011-02-09,31.905,32.115,31.14,31.475,3674442,0
2011-02-10,31.349,31.43,30.578,30.964,5991498,0
2011-02-11,30.875,30.979,29.922,30.312,6422196,0
2011-02-14,30.265,30.998,30.257,30.521,4156185,0
2011-02-15,30.434,30.578,29.687,30.081,3939954,0
2011-02-16,30.232,30.293,29.606,29.71,3968830,0
2011-02-18,29.528,29.57,28.69,29.27,4660537,0
2011-02-22,28.902,29.059,28.137,28.267,7790640,0
2011-02-23,28.259,28.259,26.85,27.08,9391441,0
2011-02-24,27.14,27.396,26.754,27.027,6223868,0
2011-02-25,27.282,27.737,27.14,27.468,4858464,0
2011-02-28,25.968,27.432,25.663,26.93,7132705,0
2011-03-01,27.035,27.071,25.89,25.925,7317756,0
2011-03-02,25.916,26.621,25.908,26.2,5051505,0
2011-03-03,26.505,27.273,26.437,26.735,5049706,0
2011-03-04,26.638,26.754,26.207,26.428,4405849,0
2011-03-07,29.922,31.509,29.113,30.54,29913887,0
2011-03-08,30.708,32.08,30.569,31.958,12786070,0
2011-03-09,31.686,32.065,30.847,31.262,7554689,0
2011-03-10,30.778,30.811,30.089,30.224,5411533,0
2011-03-11,29.614,30.485,29.614,30.293,3689839,0
2011-03-14,30.048,30.409,29.123,29.746,5145453,0
2011-03-15,28.698,29.871,28.392,29.67,4535001,0
2011-03-16,29.535,30.469,28.796,28.937,5290253,0
2011-03-17,29.456,30.559,28.946,29.624,4832882,0
2011-03-18,30.056,30.275,29.42,29.844,5586949,0
2011-03-21,30.196,30.736,30.029,30.275,4051906,0
2011-03-22,30.249,30.485,29.922,30.127,2106762,0
2011-03-23,30.064,30.495,29.862,30.293,3085182,0
2011-03-24,30.469,31.913,30.321,31.781,6169741,0
2011-03-25,31.613,33.12,31.349,32.926,9437275,0
2011-03-28,33.569,33.614,32.617,32.635,5258289,0
2011-03-29,32.496,32.653,32.038,32.626,4052090,0
2011-03-30,32.907,33.429,32.662,33.207,3980229,0
2011-03-31,33.137,33.289,32.811,32.838,3936745,0
2011-04-01,33.024,34.184,32.424,33.622,4999375,0
2011-04-04,33.684,33.806,32.705,32.848,3519391,0
2011-04-05,32.715,33.033,32.449,32.61,3959360,0
2011-04-06,32.77,33.289,32.705,33.173,3810872,0
2011-04-07,33.033,33.464,32.811,33.289,3252858,0
2011-04-08,34.449,35.534,34.063,34.167,7432619,0
2011-04-11,34.125,34.494,33.569,34.117,3568563,0
2011-04-12,33.93,34.148,33.464,33.578,3893565,0
2011-04-13,33.716,34.054,33.084,33.155,4784052,0
2011-04-14,32.899,34.328,32.67,33.797,5692773,0
2011-04-15,33.755,34.125,33.26,34.117,3730763,0
2011-04-18,33.736,34.343,33.076,34.054,5144212,0
2011-04-19,34.221,34.943,33.137,34.795,8366387,0
2011-04-20,35.391,36.086,35.26,35.797,6732593,0
2011-04-21,35.285,36.871,35.129,36.317,8732874,0
2011-04-25,36.201,36.288,35.446,35.63,4115286,0
2011-04-26,35.684,36.327,35.066,35.946,4996005,0
2011-04-27,35.611,35.611,34.458,35.102,3891288,0
2011-04-28,34.961,35.568,34.616,35.436,4184610,0
2011-04-29,35.26,35.436,34.283,35.047,4177182,0
2011-05-02,35.313,35.399,34.642,34.749,2834989,0
2011-05-03,34.599,34.786,33.904,33.957,3343863,0
2011-05-04,34.027,34.108,32.935,33.464,5100548,0
2011-05-05,33.216,33.656,32.979,33.173,3108665,0
2011-05-06,33.464,34.184,33.464,33.533,3440740,0
2011-05-09,33.507,33.852,33.289,33.516,3224470,0
2011-05-10,33.764,34.318,33.692,34.256,3643699,0
2011-05-11,34.133,34.502,33.606,33.852,2292448,0
2011-05-12,34.09,34.221,33.684,33.86,2670360,0
2011-05-13,33.692,33.764,32.987,33.015,3150784,0
2011-05-16,32.794,33.093,32.002,32.038,4392350,0
2011-05-17,31.827,32.046,31.287,31.975,4041037,0
2011-05-18,31.923,32.705,31.719,32.424,2915579,0
2011-05-19,32.591,32.591,31.404,32.011,3212807,0
2011-05-20,31.948,32.372,31.798,31.827,2093639,0
2011-05-23,31.262,31.728,31.191,31.57,2951294,0
2011-05-24,31.641,32.249,31.43,31.667,2376602,0
2011-05-25,31.483,31.958,31.269,31.524,3227486,0
2011-05-26,31.57,31.701,31.201,31.404,3454073,0
2011-05-27,31.589,31.755,31.305,31.455,2414900,0
2011-05-31,31.5,32.275,31.5,32.275,3086577,0
2011-06-01,32.098,32.397,30.901,31.05,4157027,0
2011-06-02,31.14,31.182,30.593,30.847,2991547,0
2011-06-03,30.504,31.164,30.328,30.787,3712876,0
2011-06-06,30.578,30.744,30.152,30.224,3871821,0
2011-06-07,30.443,30.511,30.064,30.108,2578703,0
2011-06-08,29.922,30.039,29.502,29.678,3758289,0
2011-06-09,29.687,29.959,29.342,29.67,2897071,0
2011-06-10,29.502,30.206,29.456,29.907,4801686,0
2011-06-13,29.94,30.188,29.535,29.579,2608633,0
2011-06-14,30.118,31.323,30.098,31.14,5289337,0
2011-06-15,30.681,31.483,30.048,30.081,4620087,0
2011-06-16,30.152,30.635,29.94,30.162,3987702,0
2011-06-17,30.443,30.451,29.252,29.476,3490605,0
2011-06-20,29.411,29.871,29.317,29.502,2650828,0
2011-06-21,29.986,30.989,29.828,30.653,2493719,0
2011-06-22,30.443,31.077,30.382,30.443,2930674,0
2011-06-23,30.081,32.662,30.081,32.591,7756787,0
2011-06-24,32.591,32.591,30.865,30.979,7712493,0
2011-06-27,30.998,31.085,30.511,30.736,4010090,0
2011-06-28,30.946,31.376,30.875,31.34,3006344,0
2011-06-29,31.447,31.686,31.182,31.641,3068176,0
2011-06-30,31.746,32.539,31.746,32.038,3578963,0
2011-07-01,31.905,32.364,31.764,32.266,2427608,0
2011-07-05,32.142,32.458,31.992,32.389,2624043,0
2011-07-06,32.406,33.226,32.355,32.926,3977577,0
2011-07-07,33.991,34.362,33.402,33.912,4427758,0
2011-07-08,33.755,34.072,33.551,33.922,3918488,0
2011-07-11,33.402,33.551,32.626,32.77,3742576,0
2011-07-12,32.89,33.033,32.432,32.601,2520047,0
2011-07-13,32.865,33.338,32.742,32.828,1898472,0
2011-07-14,32.971,33.28,32.397,32.635,2662569,0
2011-07-15,32.865,33.04,32.635,32.819,2774858,0
2011-07-18,32.794,32.926,32.08,32.355,2288010,0
2011-07-19,32.626,33.456,32.617,33.226,2883117,0
2011-07-20,33.447,33.797,32.944,33.533,4263520,0
2011-07-21,31.701,31.728,30.559,30.936,12570392,0
2011-07-22,31.269,33.701,31.174,33.498,11631444,0
2011-07-25,33.374,33.374,32.424,32.496,5023685,0
2011-07-26,32.591,32.76,32.002,32.098,5425231,0
2011-07-27,31.966,32.002,31.085,31.269,4294429,0
2011-07-28,31.394,31.738,31.024,31.121,2783948,0
2011-07-29,30.83,31.191,30.257,30.345,5168890,0
2011-08-01,30.821,31.149,30.081,30.425,3793744,0
2011-08-02,30.064,30.312,28.866,28.866,5664586,0
2011-08-03,28.849,29.218,28.029,29.193,6441578,0
2011-08-04,28.753,28.753,27.247,27.3,4994029,0
2011-08-05,27.687,27.915,26.136,26.894,7792303,0
2011-08-08,25.704,26.366,24.701,25.636,11405373,0
2011-08-09,25.819,26.79,25.25,26.701,10279517,0
2011-08-10,25.996,26.524,25.37,25.636,8528010,0
2011-08-11,25.856,27.273,25.847,26.823,6278341,0
2011-08-12,27.08,27.582,26.877,27.035,4888703,0
2011-08-15,27.229,27.713,27.131,27.713,2124940,0
2011-08-16,27.35,27.792,27.045,27.35,4330070,0
2011-08-17,27.608,27.616,26.032,26.419,4685131,0
2011-08-18,25.08,25.298,23.556,24.508,6410923,0
2011-08-19,24.147,24.481,23.106,23.256,7309282,0
2011-08-22,23.838,24.06,23.238,23.345,5333220,0
2011-08-23,23.462,24.295,23.338,24.278,4713167,0
2011-08-24,24.218,24.614,23.813,24.579,3659077,0
2011-08-25,24.614,24.94,24.2,24.313,4532271,0
2011-08-26,24.165,24.992,23.847,24.913,3107908,0
2011-08-29,25.265,25.636,25.08,25.636,2092675,0
2011-08-30,25.512,26.269,25.204,26.092,4037191,0
2011-08-31,26.2,26.445,25.654,25.968,4364097,0
2011-09-01,25.925,26.348,25.24,25.273,3549627,0
2011-09-02,24.63,24.904,23.952,24.165,2438818,0
2011-09-06,23.354,24.2,23.145,24.165,4176973,0
2011-09-07,24.471,25.25,24.411,25.089,4981802,0
2011-09-08,25.025,25.503,24.622,24.931,4077101,0
2011-09-09,24.674,25.636,24.376,25.062,7434095,0
2011-09-12,24.639,25.732,24.639,25.415,4315452,0
2011-09-13,25.441,25.942,25.222,25.654,3460967,0
2011-09-14,25.847,26.419,25.45,26.067,5306709,0
2011-09-15,26.381,26.603,26.049,26.472,2851513,0
2011-09-16,26.594,26.805,26.1,26.481,3066022,0
2011-09-19,25.916,26.074,25.325,25.776,3634732,0
2011-09-20,25.996,25.996,24.913,24.94,3440525,0
2011-09-21,25.15,25.399,24.341,24.349,4951058,0
2011-09-22,23.494,23.644,22.376,22.859,6155716,0
2011-09-23,22.701,23.424,22.499,23.283,3618239,0
2011-09-26,23.406,24.516,23.211,24.471,5141477,0
2011-09-27,24.931,25.503,24.587,24.739,3545934,0
2011-09-28,24.877,24.94,23.741,23.784,5139652,0
2011-09-29,24.295,24.331,23.01,23.547,4544776,0
2011-09-30,23.063,23.31,22.578,22.65,4026086,0
2011-10-03,22.57,22.614,21.645,21.663,5852729,0
2011-10-04,21.232,22.369,21.137,22.351,4459716,0
2011-10-05,22.42,23.934,22.36,23.732,5457811,0
2011-10-06,23.69,24.596,23.644,24.2,4557282,0
2011-10-07,24.359,24.421,23.47,23.725,5414428,0
2011-10-10,24.218,24.789,24.218,24.596,5327629,0
2011-10-11,24.437,25.959,24.394,25.432,8270361,0
2011-10-12,25.663,25.767,24.092,24.26,9309606,0
2011-10-13,23.847,25.468,23.838,25.24,5781393,0
2011-10-14,25.75,25.757,24.562,24.958,4575427,0
2011-10-17,23.556,23.847,22.985,23.116,7491293,0
2011-10-18,23.027,24.06,21.83,23.725,10386822,0
2011-10-19,23.529,23.574,21.074,21.523,16254235,0
2011-10-20,19.937,23.219,19.937,22.859,16677132,0
2011-10-21,22.288,23.556,22.189,22.868,10387818,0
2011-10-24,22.906,24.092,22.886,23.997,7413275,0
2011-10-25,23.69,23.916,23.135,23.211,4283329,0
2011-10-26,23.725,24.931,23.378,24.579,8402780,0
2011-10-27,25.389,25.503,23.574,24.147,10605600,0
2011-10-28,24.341,24.376,23.741,24.041,6569610,0
2011-10-31,23.725,24.376,23.462,23.462,5026602,0
2011-11-01,22.587,23.653,22.527,23.338,7559836,0
2011-11-02,23.775,24.305,23.265,24.05,7629155,0
2011-11-03,24.253,25.177,24.11,25.044,6457249,0
2011-11-04,24.692,25,24.376,24.614,5752973,0
2011-11-07,24.533,24.72,24.015,24.376,6532873,0
2011-11-08,24.57,24.729,24.006,24.471,6641272,0
2011-11-09,23.749,24.05,22.817,22.906,5261754,0
2011-11-10,23.219,23.265,22.033,22.71,6186978,0
2011-11-11,22.976,23.61,22.878,23.443,3104036,0
2011-11-14,23.292,23.547,23.01,23.197,2074079,0
2011-11-15,22.482,22.686,22.033,22.06,8367759,0
2011-11-16,22.686,24.268,22.41,23.617,11970833,0
2011-11-17,23.556,23.601,22.005,22.246,7945955,0
2011-11-18,22.509,23.462,22.509,22.932,6400493,0
2011-11-21,22.826,23.363,22.156,22.995,5891431,0
2011-11-22,22.842,22.941,22.394,22.701,4139310,0
2011-11-23,22.727,23.32,22.394,22.536,4613671,0
2011-11-25,22.429,22.668,21.979,22.015,1812240,0
2011-11-28,22.754,23.671,22.694,23.388,4303868,0
2011-11-29,23.916,24.647,23.69,24.227,6918952,0
2011-11-30,25.212,25.732,24.992,25.599,8170437,0
2011-12-01,25.432,25.856,25.099,25.757,5249396,0
2011-12-02,28.62,29.411,27.378,27.687,15152321,0
2011-12-05,28.233,28.707,27.986,28.187,9393644,0
2011-12-06,28.259,28.392,27.582,27.897,5056675,0
2011-12-07,27.731,28.215,27.237,28.02,4809850,0
2011-12-08,27.731,28.329,27.441,27.766,5545090,0
2011-12-09,27.801,28.866,27.696,28.513,3614210,0
2011-12-12,28.347,28.479,27.509,28.129,4337472,0
2011-12-13,28.215,28.357,27.175,27.35,3800409,0
2011-12-14,27.37,27.37,26.445,26.867,3793089,0
2011-12-15,27.256,27.423,26.85,27.008,2752321,0
2011-12-16,27.247,27.889,27.131,27.256,4485153,0
2011-12-19,27.423,27.608,26.823,26.981,2531563,0
2011-12-20,27.37,28.357,27.3,28.083,3430419,0
2011-12-21,27.915,27.915,26.972,27.651,2851037,0
2011-12-22,27.713,28.267,27.705,27.924,2516980,0
2011-12-23,28.083,28.304,27.625,28.304,1805074,0
2011-12-27,28.083,28.233,27.423,27.501,2841794,0
2011-12-28,27.599,27.897,26.78,27.089,2775532,0
2011-12-29,27.149,27.441,26.885,27.387,1644291,0
2011-12-30,27.378,27.59,27.247,27.256,1794564,0
2012-01-03,27.633,27.881,27.247,27.282,3135661,0
2012-01-04,27.175,27.608,26.85,27.563,4962694,0
2012-01-05,28.567,29.484,28.417,28.849,8044378,0
2012-01-06,28.92,29.966,28.69,29.494,5126554,0
2012-01-09,29.385,29.966,29.113,29.719,5028024,0
2012-01-10,30.098,30.504,29.502,29.528,5748770,0
2012-01-11,29.362,29.476,28.866,29.377,3915617,0
2012-01-12,29.385,29.871,29.326,29.818,4042930,0
2012-01-13,29.494,29.818,29.018,29.37,2731088,0
2012-01-17,29.783,29.907,28.956,29.141,3997216,0
2012-01-18,29.21,29.783,29.05,29.643,3391401,0
2012-01-19,29.694,30.249,29.624,29.898,4818484,0
2012-01-20,29.907,30.53,29.881,30.511,5311609,0
2012-01-23,30.559,30.811,29.828,30.569,5799327,0
2012-01-24,31.728,33.332,31.632,32.477,14908961,0
2012-01-25,32.449,32.987,31.79,32.935,5950291,0
2012-01-26,32.979,33.101,32.318,32.591,3646567,0
2012-01-27,32.635,32.778,32.142,32.626,3156222,0
2012-01-30,32.355,32.53,31.913,32.468,2416532,0
2012-01-31,32.705,32.75,31.738,32.011,3965890,0
2012-02-01,33.314,33.904,33.244,33.489,8312993,0
2012-02-02,33.533,33.533,32.953,33.084,3856789,0
2012-02-03,33.392,34.108,33.307,33.973,2645241,0
2012-02-06,33.87,34.125,33.364,34.098,2713619,0
2012-02-07,33.814,34.547,33.755,34.239,3410554,0
2012-02-08,34.688,35.734,34.599,35.022,5348967,0
2012-02-09,35.022,35.102,34.063,34.511,3407513,0
2012-02-10,33.922,34.174,33.631,33.965,3208065,0
2012-02-13,34.23,34.415,33.307,33.614,3399940,0
2012-02-14,33.474,34.67,33.437,34.467,3475954,0
2012-02-15,34.494,34.786,33.665,33.726,2981041,0
2012-02-16,33.842,35.841,33.745,35.742,5193129,0
2012-02-17,35.797,35.841,35.022,35.621,3147282,0
2012-02-21,35.621,35.869,35.179,35.436,2065477,0
2012-02-22,35.251,35.473,34.838,34.838,2275127,0
2012-02-23,34.786,35.121,34.23,34.961,2439187,0
2012-02-24,35.004,35.408,34.872,35.03,1564891,0
2012-02-27,34.697,35.03,33.649,34.158,4851090,0
2012-02-28,34.336,34.943,33.832,34.679,5883483,0
2012-02-29,35.366,36.036,34.31,34.565,7190366,0
2012-03-01,34.67,35.305,34.458,35.102,4559793,0
2012-03-02,35.226,35.92,33.87,34.283,7139428,0
2012-03-05,34.018,34.395,33.421,33.88,5083398,0
2012-03-06,33.128,33.402,32.539,32.778,3480675,0
2012-03-07,32.926,33.437,32.916,33.345,6277080,0
2012-03-08,33.656,34.378,33.578,34.328,3286512,0
2012-03-09,34.395,35.675,34.036,35.506,7722860,0
2012-03-12,35.226,35.506,34.776,34.899,4572561,0
2012-03-13,35.266,35.516,34.872,35.36,3612268,0
2012-03-14,35.426,35.666,34.484,34.899,4139419,0
2012-03-15,34.943,35.226,34.184,34.23,6977646,0
2012-03-16,34.203,34.336,33.507,33.692,5995606,0
2012-03-19,33.822,34.036,33.516,33.631,3056650,0
2012-03-20,33.314,34.565,33.244,34.415,4898556,0
2012-03-21,34.388,34.943,34.352,34.74,3832082,0
2012-03-22,35.542,37.336,35.206,37.039,12365794,0
2012-03-23,37.02,37.664,36.658,37.373,6849846,0
2012-03-26,37.602,37.699,37.012,37.514,5062583,0
2012-03-27,37.646,37.954,37.285,37.392,3609249,0
2012-03-28,37.345,37.691,36.651,37.136,3933661,0
2012-03-29,37.345,37.443,36.403,36.994,3633352,0
2012-03-30,37.066,37.303,36.184,36.448,4602011,0
2012-04-02,36.421,37.012,35.841,36.907,4414037,0
2012-04-03,36.9,37.136,36.227,36.658,3428092,0
2012-04-04,36.237,36.421,35.86,36.354,3108040,0
2012-04-05,35.841,35.895,34.634,35.057,5789777,0
2012-04-09,34.652,35.506,34.369,34.953,3996892,0
2012-04-10,34.819,35.075,33.622,33.701,4422386,0
2012-04-11,34.036,34.174,33.437,33.656,2913802,0
2012-04-12,33.684,34.616,33.656,34.511,3143436,0
2012-04-13,34.494,35.039,34.336,34.362,3113276,0
2012-04-16,34.721,35.473,34.467,34.847,4923984,0
2012-04-17,35.154,35.675,34.795,34.795,5880913,0
2012-04-18,35.473,37.047,35.198,36.6,8613536,0
2012-04-19,36.475,37.602,36.192,37.03,7751015,0
2012-04-20,37.039,37.039,36.308,36.495,6120719,0
2012-04-23,36.062,36.723,35.954,36.475,2987969,0
2012-04-24,36.354,36.676,35.885,36.495,3751471,0
2012-04-25,36.74,38.482,36.633,37.99,6609648,0
2012-04-26,38.456,39.132,38.139,38.835,6329069,0
2012-04-27,34.167,34.749,32.935,33.402,21057178,0
2012-04-30,33.701,34.556,33.656,34.174,9389485,0
2012-05-01,34.063,35.534,34.045,35.26,7488532,0
2012-05-02,35.047,35.878,34.899,35.693,6519050,0
2012-05-03,35.717,35.85,34.027,34.556,7200043,0
2012-05-04,34.256,34.539,33.745,34.239,6463121,0
2012-05-07,33.525,34.721,33.412,34.474,7594262,0
2012-05-08,34.256,34.556,33.71,34.467,7039646,0
2012-05-09,34.036,35.481,33.649,35.179,6800833,0
2012-05-10,35.399,36.184,35.154,35.878,7608722,0
2012-05-11,35.542,35.822,35.171,35.489,4452269,0
2012-05-14,35.189,35.525,34.599,35.161,3574241,0
2012-05-15,35.047,35.702,34.943,35.189,4055416,0
2012-05-16,35.408,35.463,33.894,34.018,4243203,0
2012-05-17,34.098,34.283,32.539,32.644,3808948,0
2012-05-18,32.723,32.801,30.425,30.521,9065706,0
2012-05-21,30.882,31.817,30.382,31.667,5792279,0
2012-05-22,30.892,30.892,29.403,30.392,9279985,0
2012-05-23,29.898,30.293,29.429,30.029,7186869,0
2012-05-24,30.188,30.188,29.519,29.791,5183844,0
2012-05-25,29.678,30.321,29.652,30.127,4571594,0
2012-05-29,29.235,29.783,29.059,29.21,8500362,0
2012-05-30,29.141,29.158,28.233,28.383,8300318,0
2012-05-31,27.696,28.16,27.309,27.641,9952236,0
2012-06-01,26.85,27.731,26.372,26.515,5740087,0
2012-06-04,26.569,26.894,25.802,26.331,4578304,0
2012-06-05,26.2,26.656,26.144,26.358,4277354,0
2012-06-06,26.629,27.35,26.629,27.247,3021300,0
2012-06-07,27.404,27.563,26.947,27.14,7569144,0
2012-06-08,27.008,27.641,27.008,27.501,3087034,0
2012-06-11,27.934,27.943,26.956,26.999,5405185,0
2012-06-12,26.857,26.964,26.126,26.894,4969403,0
2012-06-13,26.832,27.468,26.586,26.717,3757423,0
2012-06-14,26.629,26.85,26.34,26.594,2657418,0
2012-06-15,26.692,27.061,26.56,27.027,3374556,0
2012-06-18,26.877,27.165,26.542,26.904,2569867,0
2012-06-19,27.098,27.309,26.56,27.175,3638869,0
2012-06-20,27.165,27.483,26.911,27.203,2635107,0
2012-06-21,26.857,27.089,25.802,25.865,5632660,0
2012-06-22,25.873,26.348,25.847,26.154,6507621,0
2012-06-25,25.767,26.183,25.194,25.476,2871018,0
2012-06-26,25.626,26.126,25.538,25.654,3814571,0
2012-06-27,25.767,26.304,25.512,26.242,3409405,0
2012-06-28,25.222,25.722,24.931,25.361,9212423,0
2012-06-29,25.968,26.964,25.75,26.84,8352091,0
2012-07-02,26.939,26.939,26.049,26.279,3679923,0
2012-07-03,26.331,27.324,26.242,27.282,2649145,0
2012-07-05,27.212,27.35,26.867,27.018,4167084,0
2012-07-06,26.542,27.396,26.462,27.316,6522439,0
2012-07-09,27.175,27.907,27.08,27.766,5633557,0
2012-07-10,27.967,28.822,27.881,28.187,7815784,0
2012-07-11,28.143,28.425,27.563,27.737,4346156,0
2012-07-12,27.555,27.847,27.035,27.608,2909378,0
2012-07-13,27.737,27.943,27.475,27.809,2947928,0
2012-07-16,27.633,28.039,27.483,27.847,2259669,0
2012-07-17,28.083,28.304,27.737,28.15,4701660,0
2012-07-18,28.206,29.808,28.121,29.411,7435209,0
2012-07-19,29.678,29.694,28.62,28.805,5166566,0
2012-07-20,28.655,28.956,28.196,28.242,4217031,0
2012-07-23,27.722,28.586,27.441,28.425,4093451,0
2012-07-24,28.392,28.409,27.656,27.976,4961250,0
2012-07-25,27.943,28.849,27.67,28.592,7980184,0
2012-07-26,33.542,35.999,33.464,34.583,23634013,0
2012-07-27,34.547,35.285,34.08,35.154,8017129,0
2012-07-30,35.322,35.885,34.786,35.374,6675881,0
2012-07-31,34.662,35.611,34.415,35.022,6140761,0
2012-08-01,35.426,35.497,34.484,34.715,4090381,0
2012-08-02,34.511,35.638,34.274,35.138,4341457,0
2012-08-03,35.832,36.263,35.446,36.104,4309831,0
2012-08-06,36.184,36.536,35.807,36.327,2993025,0
2012-08-07,36.695,36.984,36.51,36.767,4035240,0
2012-08-08,36.658,37.419,36.379,36.861,4875001,0
2012-08-09,37.145,37.973,37.003,37.892,4542809,0
2012-08-10,37.776,38.888,37.514,38.739,5641884,0
2012-08-13,38.739,39.16,38.472,39.029,4719306,0
2012-08-14,39.1,39.407,38.57,38.747,4689381,0
2012-08-15,38.818,39.02,38.395,38.896,3971333,0
2012-08-16,38.976,40.041,38.905,39.988,4594439,0
2012-08-17,39.706,40.458,39.69,40.05,3870237,0
2012-08-20,40.016,40.077,39.426,39.91,2901655,0
2012-08-21,39.971,39.971,38.924,39.329,3613300,0
2012-08-22,38.994,39.388,38.446,39.189,3658083,0
2012-08-23,38.967,38.967,37.735,38.287,5997624,0
2012-08-24,38.263,38.52,37.832,38.422,3776093,0
2012-08-27,38.668,39.046,37.99,38.56,2426091,0
2012-08-28,38.254,38.537,37.752,38.307,3283845,0
2012-08-29,38.297,38.482,37.786,38.307,1743859,0
2012-08-30,38.069,38.079,36.835,37.074,4977258,0
2012-08-31,37.278,37.848,36.421,36.825,4160364,0
2012-09-04,37.056,37.585,36.732,37.268,2843949,0
2012-09-05,37.145,37.278,36.546,36.844,3473353,0
2012-09-06,36.327,38.042,36.069,37.963,5420168,0
2012-09-07,37.602,37.646,36.775,36.861,4071652,0
2012-09-10,36.667,37.136,36.227,36.263,5444705,0
2012-09-11,36.363,37.479,36.16,37.205,6861318,0
2012-09-12,37.03,37.842,36.363,36.527,5212970,0
2012-09-13,36.344,37.655,35.516,37.496,6323550,0
2012-09-14,38.263,39.011,35.717,36.16,12292627,0
2012-09-17,36.28,36.298,34.616,34.767,8082183,0
2012-09-18,34.749,35.138,34.362,34.662,5731019,0
2012-09-19,34.872,35.004,34.08,34.405,4876109,0
2012-09-20,34.256,34.634,33.947,34.405,3460339,0
2012-09-21,34.721,35.666,34.607,35.366,7810264,0
2012-09-24,34.961,35.542,34.652,35.242,6409864,0
2012-09-25,35.604,35.911,34.749,34.92,5287675,0
2012-09-26,34.828,34.943,33.915,34.212,4295464,0
2012-09-27,34.332,35.131,34.269,35.075,3015157,0
2012-09-28,34.891,34.996,34.153,34.324,4493348,0
2012-10-01,34.315,34.871,33.757,33.784,3304104,0
2012-10-02,34.12,34.305,33.507,33.825,3287787,0
2012-10-03,33.966,34.093,33.178,33.322,3274405,0
2012-10-04,33.429,33.95,33.021,33.666,3383421,0
2012-10-05,33.834,33.95,33.569,33.666,3896077,0
2012-10-08,33.597,34.269,33.421,33.976,2897054,0
2012-10-09,33.834,34.002,32.833,32.959,3309158,0
2012-10-10,32.904,33.162,32.159,32.232,3324639,0
2012-10-11,32.426,33.162,32.394,32.426,2098876,0
2012-10-12,31.538,32.056,31.249,31.921,4997333,0
2012-10-15,31.903,32.001,31.142,31.683,2925016,0
2012-10-16,31.851,32.408,31.834,32.214,2886740,0
2012-10-17,32.123,32.328,31.745,32.115,2608249,0
2012-10-18,32.01,32.115,31.451,31.505,2860146,0
2012-10-19,31.371,31.505,30.795,30.911,3338557,0
2012-10-22,31.151,31.488,30.736,31.265,4019449,0
2012-10-23,28.802,31.151,28.581,30.511,13041516,0
2012-10-24,30.389,30.529,29.688,29.918,5087193,0
2012-10-25,30.175,30.558,29.962,30.484,3744268,0
2012-10-26,30.423,30.779,30.067,30.237,4161683,0
2012-10-31,30.194,30.736,30.084,30.334,4141254,0
2012-11-01,30.398,31.514,30.398,31.38,3487007,0
2012-11-02,31.505,31.664,31.138,31.194,3992238,0
2012-11-05,30.972,31.842,30.965,31.514,2989993,0
2012-11-06,31.683,32.931,31.603,32.823,5114030,0
2012-11-07,32.586,32.594,31.256,31.282,4346604,0
2012-11-08,31.291,31.576,30.84,30.876,3565800,0
2012-11-09,30.856,31.571,30.804,31.115,2666391,0
2012-11-12,31.167,31.345,30.484,30.783,2362733,0
2012-11-13,30.519,31.123,30.184,30.735,3081923,0
2012-11-14,30.847,30.999,29.918,29.999,3514422,0
2012-11-15,30.148,30.441,29.831,29.999,3033930,0
2012-11-16,30.014,30.708,29.785,30.643,3304546,0
2012-11-19,30.938,31.318,30.795,31.017,2365924,0
2012-11-20,30.92,31.115,29.892,30.212,3843002,0
2012-11-21,30.334,30.558,30.148,30.468,2843102,0
2012-11-23,30.708,31.273,30.468,31.097,1576367,0
2012-11-26,31.06,31.753,30.812,31.735,3160246,0
2012-11-27,31.638,31.806,30.736,30.744,3791748,0
2012-11-28,30.529,30.672,29.712,30.044,3851414,0
2012-11-29,30.22,30.299,29.59,30.06,4817969,0
2012-11-30,30.044,30.343,29.598,29.626,4692890,0
2012-12-03,29.785,30.253,29.467,29.607,3887500,0
2012-12-04,29.607,29.926,29.416,29.768,4604611,0
2012-12-05,30.726,32.657,30.246,31.93,11630605,0
2012-12-06,31.991,33.003,31.893,32.878,5834092,0
2012-12-07,33.021,33.411,32.664,33.322,4912749,0
2012-12-10,33.392,34.563,33.268,34.075,4883124,0
2012-12-11,34.384,34.401,33.384,33.816,5324160,0
2012-12-12,33.495,34.068,33.274,33.774,4514757,0
2012-12-13,33.656,34.191,33.576,33.746,3372801,0
2012-12-14,33.684,33.825,33.398,33.701,3337753,0
2012-12-17,33.907,34.191,33.665,33.933,3172641,0
2012-12-18,34.245,35.403,34.077,35.326,6316736,0
2012-12-19,35.683,36.967,35.683,36.752,9706046,0
2012-12-20,36.439,37.759,36.353,37.609,8068257,0
2012-12-21,37.136,37.564,36.618,37.546,12860034,0
2012-12-24,37.377,37.456,36.867,37.297,1629127,0
2012-12-26,37.555,38.135,37.492,37.546,2657521,0
2012-12-27,37.465,37.671,36.96,37.528,3247701,0
2012-12-28,37.28,37.448,36.983,36.983,1735172,0
2012-12-31,36.96,38.037,36.797,37.903,2930142,0
2013-01-02,38.803,39.448,38.241,38.751,4961944,0
2013-01-03,38.538,39.15,38.251,38.376,3338717,0
2013-01-04,38.482,38.581,37.922,38.251,3066529,0
2013-01-07,38.018,38.771,37.913,38.269,3664005,0
2013-01-08,38.003,38.358,37.128,37.448,4260526,0
2013-01-09,38.003,39.216,37.903,39.073,6464124,0
2013-01-10,39.036,39.474,38.948,39.392,4847784,0
2013-01-11,39.42,39.696,39.155,39.234,3110254,0
2013-01-14,39.198,40.075,38.83,39.875,4899431,0
2013-01-15,39.392,40.08,39.073,40,3729770,0
2013-01-16,39.731,40.714,39.711,40.419,3819716,0
2013-01-17,40.419,40.722,40.194,40.337,3002303,0
2013-01-18,40.356,40.4,39.474,39.973,4795525,0
2013-01-22,40.25,42.441,40.108,42.246,10696686,0
2013-01-23,42.356,42.611,41.498,41.986,6908062,0
2013-01-24,42.151,44.086,41.398,42.63,7925717,0
2013-01-25,42.707,43.335,42.57,42.89,3787972,0
2013-01-28,42.774,44.157,42.47,43.39,5071595,0
2013-01-29,42.274,42.337,40.07,41.134,11552002,0
2013-01-30,41.194,41.962,41.134,41.793,4384848,0
2013-01-31,41.303,42.264,41.078,41.927,4334149,0
2013-02-01,42.356,42.722,41.185,41.721,3865443,0
2013-02-04,41.585,42.113,41.329,41.375,3348086,0
2013-02-05,41.365,41.927,41.052,41.595,3560150,0
2013-02-06,41.526,42.819,41.498,42.809,3979365,0
2013-02-07,42.552,42.666,41.453,42.461,3539720,0
2013-02-08,42.603,43.875,42.489,43.254,3266657,0
2013-02-11,43.335,43.53,42.962,43.352,2644059,0
2013-02-12,43.237,43.444,42.735,42.979,1843347,0
2013-02-13,43.14,43.621,43.043,43.381,1782911,0
2013-02-14,43.318,43.907,43.14,43.539,2278504,0
2013-02-15,43.614,43.916,42.854,43.343,2564522,0
2013-02-19,43.343,43.924,43.185,43.327,2354989,0
2013-02-20,43.424,43.453,41.498,41.516,2504811,0
2013-02-21,41.425,41.678,40.296,40.802,3572923,0
2013-02-22,41.116,41.552,40.641,40.944,1849842,0
2013-02-25,41.203,41.348,39.964,39.973,2386573,0
2013-02-26,40.135,41.078,39.644,40.92,3595640,0
2013-02-27,40.873,42.207,40.464,41.935,2846095,0
2013-02-28,41.846,42.584,41.721,42.068,1754266,0
2013-03-01,41.927,43.059,41.425,42.979,2985271,0
2013-03-04,42.979,43.023,42.141,42.649,2639007,0
2013-03-05,43.033,43.343,42.489,43.148,2758892,0
2013-03-06,43.381,44.23,43.343,43.559,3509337,0
2013-03-07,43.488,43.53,41.703,42.167,4588169,0
2013-03-08,42.433,42.658,41.945,42.515,3517741,0
2013-03-11,42.291,42.89,42.078,42.826,1996682,0
2013-03-12,42.953,44.6,42.451,44.594,4375709,0
2013-03-13,44.6,45.359,44.193,44.951,3866500,0
2013-03-14,44.986,45.351,44.773,45.246,2170541,0
2013-03-15,45.048,45.494,44.432,44.745,3075159,0
2013-03-18,44.372,44.798,43.755,44.245,1802051,0
2013-03-19,44.27,44.495,43.148,43.586,2726892,0
2013-03-20,44.139,44.245,43.614,44.005,2436791,0
2013-03-21,43.711,43.755,42.319,42.908,2994888,0
2013-03-22,43.148,43.194,42.212,42.756,2253984,0
2013-03-25,43.043,43.043,41.882,42.4,2189745,0
2013-03-26,42.901,44.811,42.667,43.655,4446135,0
2013-03-27,43.681,45.065,43.556,44.963,3632408,0
2013-03-28,44.829,45.16,44.336,45.098,2883980,0
2013-04-01,45.206,45.645,44.929,45.197,2417381,0
2013-04-02,45.33,45.422,43.977,44.901,2719680,0
2013-04-03,45.053,46.125,45.001,45.376,3256379,0
2013-04-04,45.314,45.697,44.739,45.535,1844436,0
2013-04-05,44.901,44.901,43.915,44.659,2641493,0
2013-04-08,44.611,45.124,44.478,45.046,1858951,0
2013-04-09,45.124,46.532,45.124,46.245,2459566,0
2013-04-10,46.408,48.202,46.345,47.718,4142854,0
2013-04-11,46.963,47.169,46.148,46.982,7321596,0
2013-04-12,47,47.475,46.55,46.918,1909716,0
2013-04-15,46.829,48.13,45.806,45.878,2848306,0
2013-04-16,46.326,47.196,46.111,46.658,2551196,0
2013-04-17,46.274,46.821,45.001,45.348,2513355,0
2013-04-18,45.715,45.797,43.834,44.165,3951592,0
2013-04-19,43.968,44.955,43.746,44.777,3547065,0
2013-04-22,44.839,45.547,44.237,45.294,1802265,0
2013-04-23,45.645,47.835,45.519,47.742,3878219,0
2013-04-24,48.102,48.901,46.982,47.438,4100397,0
2013-04-25,49.385,51.976,46.64,47.169,8402688,0
2013-04-26,46.793,48.516,46.444,47.788,4057240,0
2013-04-29,47.7,49.296,47.214,48.534,3878048,0
2013-04-30,48.586,49.582,48.503,49.575,4033900,0
2013-05-01,49.5,49.788,48.874,49.143,3491377,0
2013-05-02,49.906,50.927,49.349,50.811,3847133,0
2013-05-03,51.43,51.995,50.927,51.25,3342420,0
2013-05-06,51.438,52.595,51.268,52.13,3112452,0
2013-05-07,51.815,53.159,51.815,52.758,3683355,0
2013-05-08,52.504,53.401,52.504,52.92,4192720,0
2013-05-09,52.013,52.444,50.883,51.724,4966398,0
2013-05-10,51.905,52.444,51.51,52.436,2511174,0
2013-05-13,52.29,52.535,51.591,51.932,2406253,0
2013-05-14,52.12,53.141,51.706,53.098,2610038,0
2013-05-15,53.178,53.616,52.705,53.42,3433864,0
2013-05-16,53.459,54.164,52.927,52.954,3084247,0
2013-05-17,53.294,54.236,53.026,54.219,2894033,0
2013-05-20,53.966,54.336,53.205,53.313,2466761,0
2013-05-21,53.708,54.647,53.467,54.45,1859259,0
2013-05-22,54.424,55.73,53.868,54.164,3616076,0
2013-05-23,53.673,56.157,53.673,55.832,3595643,0
2013-05-24,55.447,56.128,54.739,55.868,2250095,0
2013-05-28,56.4,57.141,56.128,56.372,2018630,0
2013-05-29,55.896,57.507,55.896,57.15,2005749,0
2013-05-30,57.355,57.448,56.873,57.207,2349623,0
2013-05-31,56.776,57.626,56.536,56.785,3542869,0
2013-06-03,56.514,57.257,55.696,57.215,2673830,0
2013-06-04,57.347,57.958,56.56,56.873,2970620,0
2013-06-05,56.495,57.321,55.86,56.326,2281382,0
2013-06-06,56.495,57.294,56.02,57.266,1949074,0
2013-06-07,57.456,57.725,56.81,57.526,1453233,0
2013-06-10,57.215,57.958,56.62,57.94,1921935,0
2013-06-11,57.375,58.298,57.266,57.876,2730087,0
2013-06-12,58.164,58.522,57.187,57.313,1798702,0
2013-06-13,57.526,57.843,56.78,57.625,2081988,0
2013-06-14,57.823,57.986,57.087,57.284,1635281,0
2013-06-17,57.866,58.288,57.481,57.976,2061819,0
2013-06-18,58.172,58.512,57.931,57.994,2549806,0
2013-06-19,57.966,58.102,56.953,57.007,4519065,0
2013-06-20,56.353,56.362,54.675,55.142,3754462,0
2013-06-21,55.008,55.286,53.797,53.976,4505199,0
2013-06-24,53.459,53.626,52.047,52.495,2670001,0
2013-06-25,53.205,54.048,52.882,53.859,2450020,0
2013-06-26,54.49,55.293,54.338,54.669,2728946,0
2013-06-27,55.734,56.849,55.31,56.393,2907933,0
2013-06-28,56.12,56.614,55.516,55.912,4877775,0
2013-07-01,55.912,57.182,55.912,56.784,2005469,0
2013-07-02,56.516,57.236,56.21,56.895,2395255,0
2013-07-03,56.632,57.461,56.335,56.921,1058495,0
2013-07-05,57.454,58.289,57.029,58.092,2062093,0
2013-07-08,58.182,58.839,58.164,58.731,2625843,0
2013-07-09,59.461,59.704,58.331,59.614,2316303,0
2013-07-10,59.64,60.579,59.444,60.541,2766930,0
2013-07-11,61.299,61.812,60.057,60.352,2783181,0
2013-07-12,60.57,61.171,60.329,61.108,2553148,0
2013-07-15,61.144,61.839,61.092,61.45,2094996,0
2013-07-16,61.641,61.729,61.038,61.136,1463215,0
2013-07-17,61.621,61.839,60.973,61.73,1217558,0
2013-07-18,62,63.027,61.765,62.721,1934388,0
2013-07-19,62.622,63.261,62.153,62.846,1939699,0
2013-07-22,63.269,63.586,62.656,63.116,2035113,0
2013-07-23,63.417,63.486,60.89,61.082,3104880,0
2013-07-24,59.678,61.055,59.407,60.812,3653980,0
2013-07-25,57.182,57.777,55.373,57.211,5903663,0
2013-07-26,56.921,56.93,55.57,56.401,3758311,0
2013-07-29,56.662,56.733,55.941,56.373,2417959,0
2013-07-30,56.662,58.805,56.606,58.614,3757126,0
2013-07-31,58.874,59.119,57.661,57.975,2812087,0
2013-08-01,58.76,59.972,58.172,59.831,2373354,0
2013-08-02,59.444,59.532,58.532,58.677,1815019,0
2013-08-05,58.669,59.137,58.111,58.354,1430180,0
2013-08-06,58.13,58.372,57.391,58.046,1781544,0
2013-08-07,57.994,58.037,56.895,57.29,2088918,0
2013-08-08,57.812,60.198,57.802,60.081,2851455,0
2013-08-09,59.875,60.966,59.833,60.784,2921875,0
2013-08-12,60.398,61.668,60.398,61.388,1865738,0
2013-08-13,61.738,61.983,61.028,61.604,2148971,0
2013-08-14,61.551,61.891,61.171,61.677,1751644,0
2013-08-15,60.875,61,59.407,59.452,2482942,0
2013-08-16,59.306,59.434,58.144,58.172,2578194,0
2013-08-19,57.715,58.839,57.67,57.812,2021101,0
2013-08-20,57.913,58.633,57.371,58.532,1725610,0
2013-08-21,58.398,60.55,58.261,59.767,3161743,0
2013-08-22,60.002,60.857,59.713,60.604,1304227,0
2013-08-23,60.883,60.9,58.769,58.922,3087892,0
2013-08-26,58.993,59.251,58.279,58.354,2127390,0
2013-08-27,57.572,57.939,55.185,55.326,3548740,0
2013-08-28,55.516,56.832,55.283,56.244,1799164,0
2013-08-29,55.85,55.85,53.457,54.679,4364513,0
2013-08-30,54.869,56.001,54.3,55.831,3201600,0
2013-09-03,56.442,57.817,56.291,56.967,3101743,0
2013-09-04,57.068,58.496,56.046,58.396,2338161,0
2013-09-05,58.17,59.002,58.026,58.622,1661669,0
2013-09-06,58.703,58.893,57.272,58.522,1773581,0
2013-09-09,58.532,59.208,57.966,58.893,2033396,0
2013-09-10,59.209,59.834,58.72,59.515,2919058,0
2013-09-11,59.532,60.063,59.063,59.289,2574103,0
2013-09-12,59.091,59.283,58.001,58.064,1893328,0
2013-09-13,57.962,58.588,57.682,57.954,1474215,0
2013-09-16,59.397,59.602,58.154,58.55,1913893,0
2013-09-17,58.532,59.011,58.154,58.614,1621435,0
2013-09-18,58.532,59.028,57.543,57.884,3569105,0
2013-09-19,58.144,58.354,57.454,57.985,2765086,0
2013-09-20,57.981,58.269,57.303,57.347,3332487,0
2013-09-23,56.948,57.488,56.401,56.975,1167633,0
2013-09-24,57.238,58.47,56.805,58.244,2216536,0
2013-09-25,58.461,59.101,57.727,58.922,3346320,0
2013-09-26,59.399,59.419,56.859,57.238,2434936,0
2013-09-27,56.986,57.817,56.715,57.238,1512669,0
2013-09-30,56.536,57.394,56.046,57.312,2187912,0
2013-10-01,57.457,58.226,57.104,57.889,1852837,0
2013-10-02,57.592,58.412,56.904,58.343,2269555,0
2013-10-03,57.954,58.451,57.384,57.99,1891996,0
2013-10-04,58.017,58.922,57.403,58.785,1528157,0
2013-10-07,58.07,58.711,57.899,58.217,1664000,0
2013-10-08,58.333,59.038,57.265,57.293,1977998,0
2013-10-09,57.422,57.584,56.408,57.059,1452378,0
2013-10-10,57.817,59.284,57.547,59.237,1979388,0
2013-10-11,59.12,60.655,58.668,60.322,1978172,0
2013-10-14,60.016,62.293,59.834,62.283,2317453,0
2013-10-15,61.786,62.726,61.633,61.759,2165898,0
2013-10-16,62.182,63.123,61.795,62.661,2427414,0
2013-10-17,62.357,64.11,62.139,63.694,2299865,0
2013-10-18,63.694,64.933,63.206,64.866,2118111,0
2013-10-21,64.96,65.401,64.371,65.366,1987484,0
2013-10-22,65.818,66.424,64.923,65.292,2328625,0
2013-10-23,65.013,65.013,63.096,63.378,2380621,0
2013-10-24,63.448,64.073,62.882,63.765,2577331,0
2013-10-25,65.284,67.193,64.625,65.657,3594714,0
2013-10-28,65.681,65.863,64.857,65.477,2078371,0
2013-10-29,65.292,66.766,65.003,65.755,1928280,0
2013-10-30,65.917,66.343,65.42,66.181,1618200,0
2013-10-31,64.857,65.541,62.627,62.942,4711547,0
2013-11-01,62.238,63.187,61.596,63.142,8696456,0
2013-11-04,63.286,65.546,63.286,65.15,3429001,0
2013-11-05,64.787,65.049,63.333,64.354,2359379,0
2013-11-06,64.914,65.51,63.864,64.515,1534347,0
2013-11-07,64.834,65.221,63.096,63.485,2484052,0
2013-11-08,63.586,65.121,63.485,64.787,1707587,0
2013-11-11,64.417,65.067,63.416,64.687,1328257,0
2013-11-12,64.625,65.536,64.625,65.203,1807481,0
2013-11-13,64.445,65.51,64.217,65.485,1633357,0
2013-11-14,65.477,68.782,65.094,68.566,3953809,0
2013-11-15,68.647,68.792,66.459,68.294,2868028,0
2013-11-18,68.467,68.558,66.928,67.128,2465801,0
2013-11-19,66.496,67.508,66,66.541,2214795,0
2013-11-20,66.965,67.183,66.594,66.84,1514106,0
2013-11-21,67.218,67.934,66.677,67.645,1942662,0
2013-11-22,67.799,68.051,66.983,67.915,1898966,0
2013-11-25,68.113,68.673,67.597,67.627,1582581,0
2013-11-26,67.878,68.032,67.083,67.671,1594721,0
2013-11-27,68.213,69.109,67.708,68.873,1484236,0
2013-11-29,69.056,69.47,67.627,67.835,967098,0
2013-12-02,67.302,68.702,67.237,68.195,1775507,0
2013-12-03,67.934,68.285,67.265,68.277,2118930,0
2013-12-04,69.352,71.223,68.999,70.122,3269814,0
2013-12-05,69.887,70.228,68.999,69.407,1990340,0
2013-12-06,70.329,71.557,69.896,71.331,2004488,0
2013-12-09,71.269,72.218,70.528,71.233,2984553,0
2013-12-10,70.971,71.92,69.49,71.711,1833201,0
2013-12-11,71.929,71.929,70.311,70.375,2335484,0
2013-12-12,70.818,71.784,70.283,71.287,2281170,0
2013-12-13,72.001,72.136,70.853,71.459,2383598,0
2013-12-16,72.136,73.981,71.911,73.818,3498629,0
2013-12-17,74.449,76.568,73.865,75.391,4336207,0
2013-12-18,75.283,75.301,72.852,74.215,4736791,0
2013-12-19,74.26,74.342,73.402,74.215,2440136,0
2013-12-20,74.849,75.499,74.07,74.741,4369566,0
2013-12-23,75.435,75.48,74.215,74.695,1645489,0
2013-12-24,74.169,75.256,74.124,74.902,588220,0
2013-12-26,75.321,75.619,74.632,75.376,810805,0
2013-12-27,75.385,76.056,74.902,75.137,943142,0
2013-12-30,75.312,76.202,75.068,75.838,884753,0
2013-12-31,75.784,76.365,75.248,76.12,1382072,0
2014-01-02,76.019,76.056,74.921,75.011,1755361,0
2014-01-03,74.967,75.956,74.593,75.558,1737369,0
2014-01-06,75.729,76.328,75.12,75.203,2082110,0
2014-01-07,75.675,78.162,75.339,77.707,2602074,0
2014-01-08,77.996,79.704,77.888,78.398,4286815,0
2014-01-09,78.868,79.07,76.891,77.044,2535298,0
2014-01-10,77.389,78.015,77.127,77.533,2205982,0
2014-01-13,77.452,78.66,76.474,76.762,2117967,0
2014-01-14,76.863,79.801,76.863,79.739,2193749,0
2014-01-15,80.473,80.926,79.432,80.729,2021250,0
2014-01-16,81.101,81.688,80.275,80.702,3114762,0
2014-01-17,80.265,80.81,79.704,80.581,3233784,0
2014-01-21,81.653,82.053,79.685,80.619,3370258,0
2014-01-22,80.265,81.009,79.757,79.911,2820046,0
2014-01-23,78.759,80.391,76.71,78.976,4778673,0
2014-01-24,78.097,79.277,77.108,77.118,2837444,0
2014-01-27,77.118,77.953,76.663,76.747,2520290,0
2014-01-28,75.912,76.747,74.877,75.638,4918544,0
2014-01-29,75.256,77.098,75.041,76.392,2780900,0
2014-01-30,77.001,79.07,76.737,78.877,3231046,0
2014-01-31,77.533,78.867,77.443,78.179,2254744,0
2014-02-03,77.751,78.606,75.502,75.757,2790795,0
2014-02-04,76.228,76.356,74.704,75.757,2058142,0
2014-02-05,75.312,76.13,73.341,75.068,2496458,0
2014-02-06,75.603,76.139,75.184,75.619,1335204,0
2014-02-07,76.183,77.49,75.12,76.826,2124964,0
2014-02-10,76.644,77.472,75.838,76.835,1566461,0
2014-02-11,76.691,77.389,76.163,77.001,1409079,0
2014-02-12,77.136,78.759,77.035,78.087,1766514,0
2014-02-13,77.38,78.704,77.155,78.632,1601727,0
2014-02-14,79.003,79.112,77.868,78.669,1335834,0
2014-02-18,78.953,79.83,78.263,78.333,1558246,0
2014-02-19,77.963,78.742,77.37,77.524,1643477,0
2014-02-20,77.598,78.343,76.583,78.243,1808700,0
2014-02-21,78.54,79.98,78.477,79.848,2251314,0
2014-02-24,79.939,81.027,79.546,80.382,1962443,0
2014-02-25,80.294,80.745,79.348,79.649,1448388,0
2014-02-26,79.967,81.464,79.839,81.002,2498973,0
2014-02-27,80.655,80.926,79.413,80.219,1885309,0
2014-02-28,79.729,79.957,78.162,78.924,2980351,0
2014-03-03,78.262,80.228,77.542,79.749,1859969,0
2014-03-04,80.418,81.308,80.119,80.531,1786302,0
2014-03-05,80.418,80.711,79.893,80.137,1242432,0
2014-03-06,80.599,80.599,78.179,78.677,2097073,0
2014-03-07,78.759,79.221,76.12,76.436,2293216,0
2014-03-10,76.644,78.606,76.291,77.216,2439682,0
2014-03-11,77.362,77.77,75.213,75.492,2119208,0
2014-03-12,74.958,76.536,74.777,76.356,1444879,0
2014-03-13,76.618,77.118,75.683,76.402,2242659,0
2014-03-14,76.036,77.226,76.009,77.132,1857946,0
2014-03-17,77.436,78.015,76.482,77.245,3164586,0
2014-03-18,77.197,78.431,76.671,78.313,1477357,0
2014-03-19,78.243,78.296,77.08,77.906,1946931,0
2014-03-20,77.716,79.976,77.29,79.83,2180368,0
2014-03-21,80.167,80.926,79.538,80.4,3540777,0
2014-03-24,79.957,80.655,78.66,79.821,2558218,0
2014-03-25,79.821,81.952,79.603,81.518,2270495,0
2014-03-26,82.164,82.929,81.281,81.315,2407341,0
2014-03-27,81.035,82.227,80.817,81.653,2247420,0
2014-03-28,81.79,82.774,80.991,81.39,1711199,0
2014-03-31,81.681,84.176,81.081,83.585,2836690,0
2014-04-01,84.194,85.479,83.823,85.148,2348624,0
2014-04-02,85.32,86.067,84.202,85.695,1918856,0
2014-04-03,85.251,86.076,84.702,85.078,1779173,0
2014-04-04,85.86,86.479,81.937,82.383,2776822,0
2014-04-07,82.283,83.52,80.894,81.563,2697574,0
2014-04-08,81.671,83.083,81.504,82.821,2275457,0
2014-04-09,82.793,83.294,81.081,83.065,2179679,0
2014-04-10,83.147,83.665,80.26,80.26,2481869,0
2014-04-11,79.732,81.054,79.376,80.298,2472599,0
2014-04-14,81.081,82.455,80.578,82.245,2132491,0
2014-04-15,82.073,82.39,80.115,81.353,1999742,0
2014-04-16,81.901,82.528,80.991,82.182,1513338,0
2014-04-17,81.79,83.384,81.344,82.883,1830652,0
2014-04-21,83.447,84.037,82.557,83.986,1483857,0
2014-04-22,83.813,84.429,83.482,83.832,1494230,0
2014-04-23,83.501,83.739,81.954,82.327,1648472,0
2014-04-24,82.974,83.201,81.073,81.746,1886830,0
2014-04-25,81.236,81.427,79.732,79.897,1650149,0
2014-04-28,80.397,81.126,78.331,79.678,2164664,0
2014-04-29,80.378,80.553,79.214,79.606,2434598,0
2014-04-30,78.723,81.817,78.231,80.182,2509326,0
2014-05-01,77.855,78.203,73.934,74.899,5560684,0
2014-05-02,75.117,76.519,74.215,76.173,3188819,0
2014-05-05,75.7,76.876,75.454,76.374,2164499,0
2014-05-06,76.092,77.367,75.854,76.838,2212812,0
2014-05-07,76.456,77.32,74.999,75.874,2746429,0
2014-05-08,76.374,77.392,75.52,76.092,2567513,0
2014-05-09,75.965,76.089,73.534,74.598,3307519,0
2014-05-12,75.262,75.556,74.528,75.065,2426701,0
2014-05-13,75.117,75.546,74.5,75.191,1956791,0
2014-05-14,76.292,78.614,76.027,77.675,3187901,0
2014-05-15,77.431,78.231,76.866,77.65,2270302,0
2014-05-16,77.447,78.423,76.866,78.203,1881627,0
2014-05-19,78.067,78.13,76.976,77.659,2429584,0
2014-05-20,77.824,77.875,75.808,76.32,2161345,0
2014-05-21,76.483,77.684,75.982,76.155,1746479,0
2014-05-22,76.147,76.447,75.7,76.139,2051671,0
2014-05-23,76.447,77.412,76.101,77.22,1174318,0
2014-05-27,77.375,79.625,77.266,79.577,1974349,0
2014-05-28,79.558,80.106,79.214,79.376,1571826,0
2014-05-29,78.924,79.861,78.924,79.313,1188458,0
2014-05-30,79.204,80.059,78.742,79.971,2961291,0
2014-06-02,79.913,80.317,79.48,79.795,1493408,0
2014-06-03,79.424,80.172,79.15,80.007,1109202,0
2014-06-04,79.906,81.445,79.698,81.151,1921452,0
2014-06-05,81.755,83.847,80.943,83.702,4755533,0
2014-06-06,83.649,84.028,82.897,83.893,1822621,0
2014-06-09,83.84,84.02,82.92,83.419,1927360,0
2014-06-10,82.901,83.419,81.892,82.637,2036964,0
2014-06-11,82.455,82.854,82.018,82.566,960719,0
2014-06-12,82.218,82.754,81.308,81.689,1363352,0
2014-06-13,83.412,85.03,83.237,83.856,2563434,0
2014-06-16,83.639,84.066,83.147,83.256,1468974,0
2014-06-17,83.01,84.303,82.739,84.037,1255406,0
2014-06-18,83.747,84.785,83.337,84.649,1101680,0
2014-06-19,84.22,84.841,82.637,83.091,1939905,0
2014-06-20,83.438,83.957,82.327,83.256,2865665,0
2014-06-23,82.974,83.457,82.082,83.374,979041,0
2014-06-24,83.247,83.938,82.383,82.49,1677010,0
2014-06-25,82.794,84.385,82.547,84.064,1502161,0
2014-06-26,84.092,84.209,83.34,84.017,879954,0
2014-06-27,83.918,85.114,83.708,84.943,1651332,0
2014-06-30,84.649,85.032,84.111,84.394,1143184,0
2014-07-01,85.18,87.548,85.124,86.369,2472630,0
2014-07-02,86.196,88.059,85.976,87.703,1842979,0
2014-07-03,88.148,88.389,86.816,88.27,1364355,0
2014-07-07,87.795,88.124,86.221,87.53,2861226,0
2014-07-08,87.593,87.822,85.765,86.276,2023303,0
2014-07-09,85.499,87.246,85.499,86.221,1570057,0
2014-07-10,85.765,87.995,85.18,87.236,1818299,0
2014-07-11,86.916,90.42,86.906,89.393,3472171,0
2014-07-14,90.025,90.746,89.294,89.998,2662467,0
2014-07-15,89.742,91.417,89.678,90.253,2452424,0
2014-07-16,92.617,93.361,91.526,92.551,3847644,0
2014-07-17,91.223,92.263,89.231,89.742,3546186,0
2014-07-18,89.769,91.232,89.495,90.94,3107625,0
2014-07-21,90.931,91.113,90.043,90.547,1219057,0
2014-07-22,90.866,91.99,90.85,91.582,1396274,0
2014-07-23,91.76,92.054,90.893,91.069,1111181,0
2014-07-24,91.279,91.61,90.557,91.069,1740590,0
2014-07-25,90.756,91.389,90.31,90.848,1062911,0
2014-07-28,90.931,92.331,90.216,92.173,1821644,0
2014-07-29,91.646,92.588,91.35,92.156,1874716,0
2014-07-30,92.727,93.872,92.282,92.498,2848783,0
2014-07-31,91.123,94.078,89.577,91.333,2421041,0
2014-08-01,90.263,91.906,90.172,91.713,2739165,0
2014-08-04,91.713,93.73,91.534,93.352,2535530,0
2014-08-05,92.701,93.749,92.543,92.942,2096081,0
2014-08-06,92.526,93.485,92.359,93.158,1652633,0
2014-08-07,93.326,93.956,92.367,92.897,1801270,0
2014-08-08,92.999,93.177,92.136,92.617,1465955,0
2014-08-11,92.71,93.371,92.173,92.292,1166174,0
2014-08-12,92.367,92.367,89.998,90.984,2740947,0
2014-08-13,91.582,91.815,90.483,91.806,2158747,0
2014-08-14,92.108,92.146,90.813,91.768,1604454,0
2014-08-15,92.34,92.627,90.958,92.008,1736375,0
2014-08-18,92.091,92.737,91.685,92.199,1094573,0
2014-08-19,92.302,92.747,91.113,91.444,1706734,0
2014-08-20,91.27,92.173,91.223,91.654,1213015,0
2014-08-21,91.562,92.091,91.408,92.082,1433972,0
2014-08-22,92.478,92.851,91.87,92.34,1111774,0
2014-08-25,92.802,93.842,92.737,93.186,901251,0
2014-08-26,92.981,93.514,92.645,93.223,1170047,0
2014-08-27,93.288,94.646,93.223,93.908,1496005,0
2014-08-28,93.344,93.805,92.952,93.335,1484331,0
2014-08-29,93.965,94.638,93.168,94.19,1439963,0
2014-09-02,94.22,94.42,92.821,93.269,1562441,0
2014-09-03,93.335,93.655,92.568,93.028,1489016,0
2014-09-04,93.028,93.459,92.035,92.302,1367700,0
2014-09-05,92.543,92.767,91.787,92.273,1468324,0
2014-09-08,92.498,92.999,91.213,91.842,2174408,0
2014-09-09,91.935,92.025,90.903,91.296,1717814,0
2014-09-10,91.261,91.663,90.537,91.333,1506536,0
2014-09-11,91.113,92.064,90.42,91.488,1221828,0
2014-09-12,91.04,91.703,90.794,91.333,1848379,0
2014-09-15,91.15,91.694,89.06,89.193,1770033,0
2014-09-16,88.964,89.998,88.6,89.696,1665769,0
2014-09-17,89.714,89.88,88.188,89.44,2567469,0
2014-09-18,89.568,91.379,89.002,91.05,2518603,0
2014-09-19,90.703,91.572,89.723,90.079,6668351,0
2014-09-22,90.07,90.281,89.45,89.789,1824311,0
2014-09-23,89.841,89.998,88.69,88.708,1513323,0
2014-09-24,88.671,90.226,88.488,89.924,1710179,0
2014-09-25,90.163,90.246,87.374,87.952,1738521,0
2014-09-26,87.942,89.267,87.831,88.955,1341932,0
2014-09-29,87.858,88.6,87.254,88.003,1745329,0
2014-09-30,87.986,89.358,87.785,88.983,1874468,0
2014-10-01,88.58,88.855,86.698,86.835,2082739,0
2014-10-02,86.917,87.542,85.677,87.321,1653848,0
2014-10-03,87.817,88.386,87.279,87.588,1477751,0
2014-10-06,88.056,88.349,86.898,86.945,1777784,0
2014-10-07,86.293,86.917,85.633,85.668,1655519,0
2014-10-08,85.714,87.947,85.126,87.826,1843026,0
2014-10-09,87.844,87.844,85.723,85.743,1792539,0
2014-10-10,86.07,86.981,83.053,83.053,2443323,0
2014-10-13,82.741,83.383,79.204,79.388,3645074,0
2014-10-14,80.123,80.345,78.323,78.838,3137943,0
2014-10-15,77.481,78.313,76.067,78.131,3737564,0
2014-10-16,76.809,79.342,76.359,78.572,1790215,0
2014-10-17,79.315,80.609,79.204,79.729,2479438,0
2014-10-20,79.893,80.949,79.737,80.637,2145195,0
2014-10-21,81.538,83.336,81.263,83.254,2526424,0
2014-10-22,83.254,83.539,81.822,81.958,1897404,0
2014-10-23,83.088,83.612,82.263,83.171,1983545,0
2014-10-24,83.612,84.301,82.777,84.173,1620852,0
2014-10-27,84.246,86.128,83.199,85.338,2497430,0
2014-10-28,86.07,86.458,84.173,85.458,2943449,0
2014-10-29,85.385,89.515,84.988,87.947,4672949,0
2014-10-30,87.415,87.836,86.402,87.395,2266733,0
2014-10-31,89.222,90.516,88.285,90.316,2903692,0
2014-11-03,90.635,93.168,90.432,92.498,3038688,0
2014-11-04,92.025,92.914,91.444,91.815,2287435,0
2014-11-05,92.507,93.092,91.842,92.991,1332001,0
2014-11-06,91.815,92.792,89.571,89.845,3529254,0
2014-11-07,89.928,90.864,89.368,89.699,5508232,0
2014-11-10,89.627,89.975,89.112,89.645,2024497,0
2014-11-11,89.645,89.91,88.496,89.011,1585704,0
2014-11-12,89.039,90.074,88.598,89.636,1719693,0
2014-11-13,89.489,90.122,89.137,89.818,1383395,0
2014-11-14,89.984,90.719,89.773,90.35,1215431,0
2014-11-17,90.242,90.811,89.304,90.47,1999358,0
2014-11-18,90.324,92.914,90.103,92.166,2202368,0
2014-11-19,92.035,92.199,91.213,91.732,1286136,0
2014-11-20,91.76,93.466,90.967,93.431,1306380,0
2014-11-21,94.22,95.007,92.568,93.371,2841051,0
2014-11-24,93.223,94.544,93.158,94.354,1339814,0
2014-11-25,94.57,95.484,94.161,94.23,2541576,0
2014-11-26,93.646,95.187,93.26,95.167,1596606,0
2014-11-28,95.045,95.484,94.544,94.818,939361,0
2014-12-01,94.665,94.913,93.037,93.778,1991781,0
2014-12-02,93.805,94.779,93.4,94.314,1404258,0
2014-12-03,94.553,94.913,93.749,94.704,1176477,0
2014-12-04,94.609,95.664,94.504,95.216,1592720,0
2014-12-05,95.484,96.598,95.109,96.472,2342742,0
2014-12-08,95.991,97.17,95.608,96.452,1831781,0
2014-12-09,95.119,99.77,95.119,98.979,3916536,0
2014-12-10,99.228,100.66,98.242,98.45,3210001,0
2014-12-11,99.317,100.17,98.45,99.188,2079226,0
2014-12-12,98.085,98.846,96.955,96.975,1748284,0
2014-12-15,97.26,98.341,96.248,96.761,1607948,0
2014-12-16,96.048,99.218,95.885,95.932,2581863,0
2014-12-17,96.267,99.95,96.267,99.108,2543460,0
2014-12-18,100.75,103.28,100.28,103.16,3487680,0
2014-12-19,103.48,105.3,103.48,104.56,4100240,0
2014-12-22,104.05,105.1,104.01,104.93,2347686,0
2014-12-23,105.03,105.18,102.96,104.02,2292012,0
2014-12-24,104.36,104.44,103.41,103.84,852785,0
2014-12-26,104.47,104.67,103.8,103.83,696148,0
2014-12-29,103.55,104.57,103.37,103.78,1091707,0
2014-12-30,103.43,103.95,103.01,103.48,1582300,0
2014-12-31,103.36,103.45,101.92,102,1183463,0
2015-01-02,102.95,103.12,100.67,101.75,1049496,0
2015-01-05,101.55,102.48,100.03,100.4,1810321,0
2015-01-06,99.87,100.75,97.786,98.164,2195527,0
2015-01-07,99.059,99.93,97.947,99.64,1685216,0
2015-01-08,100.65,102.67,100.65,101.7,2748759,0
2015-01-09,102.21,104.93,102.01,103.39,2376262,0
2015-01-12,102.68,102.99,101.06,101.65,1647805,0
2015-01-13,102.27,103.72,100.19,100.79,1741502,0
2015-01-14,100.78,101.04,99.108,100.21,1444503,0
2015-01-15,100.69,100.8,96.432,96.472,2362077,0
2015-01-16,96.384,98.202,95.007,97.997,2037167,0
2015-01-20,98.718,98.718,96.917,98.212,1474373,0
2015-01-21,97.708,98.866,97.406,98.252,1230726,0
2015-01-22,98.124,98.301,96.239,97.003,3907160,0
2015-01-23,97.013,98.618,96.975,97.757,3261631,0
2015-01-26,93.485,93.965,89.096,93.045,6286325,0
2015-01-27,91.298,92.228,89.584,89.953,3586789,0
2015-01-28,96.058,96.694,91.806,91.981,4928715,0
2015-01-29,92.183,93.524,91.05,93.12,2749869,0
2015-01-30,92.016,93.102,89.336,89.584,2584221,0
2015-02-02,89.613,90.754,88.027,90.681,2515612,0
2015-02-03,90.479,92.831,89.731,92.776,2416071,0
2015-02-04,92.776,96.955,92.737,95.856,4925062,0
2015-02-05,95.674,96.665,95.083,95.923,1739948,0
2015-02-06,96.154,97.82,95.015,95.263,1896538,0
2015-02-09,95.073,95.388,94.23,94.544,1046407,0
2015-02-10,94.835,95.942,93.646,95.895,1413123,0
2015-02-11,95.819,97.868,95.578,97.747,2032402,0
2015-02-12,98.025,99.417,97.767,98.766,1864783,0
2015-02-13,99.436,100.29,98.628,99.148,1353199,0
2015-02-17,97.22,98.806,97.21,98.37,1413929,0
2015-02-18,98.43,100.48,96.849,100.43,3015216,0
2015-02-19,100.6,101.24,100.18,101.2,3030328,0
2015-02-20,101.08,102.76,99.66,102.55,2461715,0
2015-02-23,102.87,103.05,101.55,102.36,1910555,0
2015-02-24,101.91,102.11,99.476,100.4,1792362,0
2015-02-25,99.73,99.73,97.455,97.81,2552674,0
2015-02-26,98.351,99.96,97.878,98.915,2404440,0
2015-02-27,98.979,99.486,98.242,98.558,1762382,0
2015-03-02,98.979,101.35,98.261,100.21,1976407,0
2015-03-03,100.01,100.02,96.568,97.28,1944715,0
2015-03-04,96.394,97.24,95.216,97.072,1790269,0
2015-03-05,97.386,97.386,96.423,97.092,956946,0
2015-03-06,96.442,97.2,94.19,94.476,1638538,0
2015-03-09,94.609,95.119,93.749,94.524,1825869,0
2015-03-10,93.335,94.088,91.565,91.575,2581482,0
2015-03-11,91.124,91.244,88.791,90.192,3574245,0
2015-03-12,87.852,91.05,87.595,90.811,3194810,0
2015-03-13,90.589,90.811,88.525,89.547,2398930,0
2015-03-16,90.166,91.595,89.916,90.479,1645483,0
2015-03-17,89.861,90.451,88.663,89.023,1628011,0
2015-03-18,89.963,90.745,88.607,90.182,2791388,0
2015-03-19,90.606,91.787,90.441,91.491,2108057,0
2015-03-20,92.199,93.138,91.298,92.543,2624245,0
2015-03-23,92.498,93.39,91.685,91.806,1937117,0
2015-03-24,91.622,92.209,89.889,90.24,1909656,0
2015-03-25,90.792,90.792,87.142,87.18,2334025,0
2015-03-26,85.558,87.142,84.406,86.277,3848510,0
2015-03-27,86.849,86.976,85.109,85.438,2186202,0
2015-03-30,85.992,86.228,84.886,85.623,1939830,0
2015-03-31,85.158,85.28,83.631,84.307,2600393,0
2015-04-01,83.89,85.558,83.205,85.548,3078632,0
2015-04-02,85.029,86.439,84.947,86.152,2246875,0
2015-04-06,85.373,86.661,85.068,86.327,1851023,0
2015-04-07,86.512,87.846,86.336,87.179,2179234,0
2015-04-08,87.467,87.634,86.595,86.994,2208228,0
2015-04-09,86.605,87.651,86.198,87.095,2201778,0
2015-04-10,87.66,89.384,87.493,88.827,2283361,0
2015-04-13,89.726,89.976,88.42,88.467,1912013,0
2015-04-14,89.504,89.829,88.236,89.077,1791542,0
2015-04-15,90.135,92.209,90.135,91.743,2733743,0
2015-04-16,90.672,91.356,90.198,90.624,2629037,0
2015-04-17,90.366,92.905,90.346,92.115,3224364,0
2015-04-20,92.106,94.553,92.106,94.097,2780995,0
2015-04-21,93.862,94.553,91.478,92.34,2084341,0
2015-04-22,92.468,93.064,91.747,92.923,1375037,0
2015-04-23,92.598,93.451,91.923,92.888,1271870,0
2015-04-24,93.138,93.279,91.783,92.402,1038667,0
2015-04-27,92.228,92.568,91.004,91.618,1593345,0
2015-04-28,91.208,91.348,89.671,90.691,2676224,0
2015-04-29,87.475,89.81,86.929,88.773,4954372,0
2015-04-30,88.578,90.745,88.578,90.542,3926255,0
2015-05-01,90.884,92.551,90.633,92.014,2659784,0
2015-05-04,92.062,92.568,91.237,92.173,2109022,0
2015-05-05,91.59,91.932,89.329,89.662,2333666,0
2015-05-06,89.783,90.198,87.123,87.882,2665622,0
2015-05-07,87.493,88.652,87.123,87.855,1661448,0
2015-05-08,88.837,89.707,88.708,89.42,1257511,0
2015-05-11,89.597,90.701,88.79,88.967,1278239,0
2015-05-12,88.03,89.273,87.901,88.895,1659209,0
2015-05-13,89.3,90.051,88.741,88.895,1518666,0
2015-05-14,89.81,91.198,89.236,91.163,1400222,0
2015-05-15,91.356,91.385,90.15,90.477,2352310,0
2015-05-18,90.051,91.153,90.015,90.662,1190695,0
2015-05-19,90.58,90.633,87.808,88.551,2915737,0
2015-05-20,88.727,89.032,87.735,87.846,1490606,0
2015-05-21,88.098,88.624,87.429,88.236,1056077,0
2015-05-22,88.058,88.736,88.002,88.217,956653,0
2015-05-26,88.227,88.929,85.696,86.331,2135407,0
2015-05-27,86.798,87.688,86.281,87.42,1451498,0
2015-05-28,90.384,92.412,90.301,91.923,4246925,0
2015-05-29,91.59,91.653,89.514,90.189,3212271,0
2015-06-01,90.413,90.643,89.291,89.976,1545798,0
2015-06-02,89.644,90.135,89.411,89.81,1108846,0
2015-06-03,90.496,90.959,89.717,90.913,1537533,0
2015-06-04,90.135,90.727,87.643,88.375,1994054,0
2015-06-05,88.375,88.541,87.327,87.882,1135095,0
2015-06-08,87.68,88.272,85.577,85.78,1895175,0
2015-06-09,85.734,86.014,84.678,85.263,1691843,0
2015-06-10,86.171,87.161,85.325,86.707,1971080,0
2015-06-11,86.661,87.872,86.661,87.503,1398181,0
2015-06-12,86.641,86.974,85.345,86.162,1627887,0
2015-06-15,85.437,85.577,84.603,84.992,1400003,0
2015-06-16,84.745,85.456,84.29,84.344,1524471,0
2015-06-17,84.735,86.503,84.539,85.245,1915899,0
2015-06-18,85.325,85.985,84.391,85.613,2012084,0
2015-06-19,85.643,85.677,84.205,84.317,2796449,0
2015-06-22,84.956,85.139,84.003,84.853,1201485,0
2015-06-23,84.382,84.603,82.011,82.094,3179481,0
2015-06-24,82.02,82.269,81.002,81.27,2086029,0
2015-06-25,81.658,81.658,79.25,79.621,2837792,0
2015-06-26,78.693,79.518,77.693,78.231,3147826,0
2015-06-29,77.173,77.333,75.443,75.924,3642778,0
2015-06-30,76.242,76.781,73.006,73.09,4621662,0
2015-07-01,73.771,74.049,72.951,74.04,3970539,0
2015-07-02,74.358,76.38,74.348,75.374,3542231,0
2015-07-06,74.395,74.562,73.026,74.395,3633750,0
2015-07-07,74.415,74.684,72.01,74.395,3599954,0
2015-07-08,73.919,74.312,72.875,72.987,2499573,0
2015-07-09,74.312,74.321,72.084,72.093,2260098,0
2015-07-10,72.951,73.332,71.348,71.859,2103559,0
2015-07-13,71.207,72.69,70.761,72.429,3269283,0
2015-07-14,72.651,73.38,72.084,73.036,3436558,0
2015-07-15,73.667,73.995,72.513,73.341,3584888,0
2015-07-16,73.595,74.191,72.933,73.528,2895692,0
2015-07-17,73.016,73.789,72.632,73.565,2406228,0
2015-07-20,73.51,73.604,72.374,73.054,1760441,0
2015-07-21,72.466,73.939,72.466,73.341,1819235,0
2015-07-22,73.323,73.407,71.868,73.184,2575107,0
2015-07-23,71.841,73.528,71.319,72.606,3910242,0
2015-07-24,72.996,73.054,71.608,72.01,1809043,0
2015-07-27,71.553,71.898,70.836,71.292,2098946,0
2015-07-28,71.599,72.933,70.9,72.456,3278510,0
2015-07-29,71.936,73.818,71.776,73.398,4591380,0
2015-07-30,79.634,82.448,79.242,80.565,8191820,0
2015-07-31,80.529,80.547,79.354,80.21,4217526,0
2015-08-03,80.343,80.9,79.232,80.016,2571894,0
2015-08-04,79.187,80.229,78.049,78.654,2960174,0
2015-08-05,78.477,79.848,78.162,78.936,2617056,0
2015-08-06,79.326,79.708,77.612,78.467,2151627,0
2015-08-07,78.749,79.047,77.658,77.836,1870629,0
2015-08-10,78.608,79.316,77.788,79.187,1749605,0
2015-08-11,78.386,79.093,76.716,77.535,2686118,0
2015-08-12,76.837,77.76,75.105,77.509,3135919,0
2015-08-13,76.997,77.574,76.008,76.027,1990044,0
2015-08-14,76.035,77.015,75.878,76.893,1320008,0
2015-08-17,76.446,78.162,75.887,77.918,1736942,0
2015-08-18,77.146,78.114,76.12,77.649,1818593,0
2015-08-19,76.446,77.526,76.091,76.157,2649244,0
2015-08-20,75.059,75.562,73.909,74.368,2127270,0
2015-08-21,73.51,76.232,73.483,74.04,4018929,0
2015-08-24,72.54,75.281,69.559,71.692,4219097,0
2015-08-25,73.221,73.752,69.904,70.051,3047617,0
2015-08-26,71.851,73.724,69.381,73.288,4184587,0
2015-08-27,74.245,76.353,74.088,75.878,2806103,0
2015-08-28,75.261,76.876,75.049,75.757,1886508,0
2015-08-31,75.69,76.631,74.814,76.39,2050557,0
2015-09-01,74.321,76.837,74.255,74.981,3294066,0
2015-09-02,76.631,76.631,74.116,75.635,2704714,0
2015-09-03,74.562,77.5,73.847,76.242,2180489,0
2015-09-04,74.778,75.785,74.058,74.58,1793700,0
2015-09-08,76.175,78.264,76.018,78.197,2490774,0
2015-09-09,78.162,79.018,76.621,76.791,2073196,0
2015-09-10,75.645,76.466,74.162,75.718,2427075,0
2015-09-11,75.019,76.287,74.303,75.059,2283915,0
2015-09-14,75.588,75.607,74.546,75.158,1927923,0
2015-09-15,75.457,75.532,74.619,75.252,2440991,0
2015-09-16,75.476,76.008,74.955,75.645,2242071,0
2015-09-17,75.281,76.81,74.769,75.244,2005300,0
2015-09-18,74.441,74.517,70.583,70.713,7058284,0
2015-09-21,71.02,72.178,70.406,71.077,2397106,0
2015-09-22,70.313,70.36,66.576,67.153,4434469,0
2015-09-23,67.107,67.545,65.626,66.585,2994143,0
2015-09-24,66.026,66.929,64.684,66.548,3319501,0
2015-09-25,67.107,67.143,65.439,65.68,2654502,0
2015-09-28,65,65.289,63.258,63.61,2921827,0
2015-09-29,64.293,65.205,63.304,64.656,3763358,0
2015-09-30,73.969,75.799,71.66,74.577,12454007,0
2015-10-01,74.926,75.293,72.017,73.123,4869696,0
2015-10-02,72.081,74.577,71.02,74.577,2563360,0
2015-10-05,75.339,77.639,74.861,77.114,3075959,0
2015-10-06,76.775,78.464,76.522,77.94,2743803,0
2015-10-07,78.72,80.146,77.404,79.319,3601690,0
2015-10-08,79.273,80.258,78.662,80.05,2082431,0
2015-10-09,80.176,80.812,79.798,80.736,2383773,0
2015-10-12,80.906,80.924,78.202,79.808,2298245,0
2015-10-13,79.18,80.558,78.981,79.207,1455678,0
2015-10-14,80.595,81.104,77.901,78.099,2801006,0
2015-10-15,75.347,77.301,74.851,76.156,7513799,0
2015-10-16,76.043,76.512,74.176,74.655,4385250,0
2015-10-19,77.196,77.668,74.23,75.556,6105591,0
2015-10-20,75.106,75.106,69.03,70.279,8578616,0
2015-10-21,68.298,73.951,66.872,67.068,16540687,0
2015-10-22,67.594,68.796,65.182,65.678,7908981,0
2015-10-23,66.411,66.824,64.843,65.097,6759437,0
2015-10-26,65.321,65.688,62.496,63.051,4579220,0
2015-10-27,63.595,63.736,62.383,63.061,4326346,0
2015-10-28,63.463,64.185,62.469,63.388,5182219,0
2015-10-29,63.538,65.049,62.91,63.67,5100200,0
2015-10-30,63.529,63.792,62.036,62.731,4634503,0
2015-11-02,62.76,64.177,62.093,63.688,3713207,0
2015-11-03,63.333,64.782,62.516,64.337,5060141,0
2015-11-04,64.29,64.496,62.403,64.356,4923069,0
2015-11-05,64.383,64.571,62.975,63.698,4094562,0
2015-11-06,63.67,64.27,63.051,63.736,3037048,0
2015-11-09,63.745,63.932,62.44,62.534,3491179,0
2015-11-10,62.036,62.328,59.426,59.69,6665380,0
2015-11-11,59.934,60.261,57.736,58.77,5770094,0
2015-11-12,58.628,59.775,58.45,58.583,4727919,0
2015-11-13,58.253,58.881,56.44,56.546,3870553,0
2015-11-16,56.724,58.544,56.546,57.877,3774899,0
2015-11-17,57.811,60.082,57.811,58.638,3918381,0
2015-11-18,59.098,60.517,58.761,60.308,4053554,0
2015-11-19,60.261,60.835,57.953,58.216,4704271,0
2015-11-20,58.3,59.314,57.736,57.933,3319215,0
2015-11-23,58.196,58.994,57.51,57.569,2595424,0
2015-11-24,57.256,58.133,56.864,58.045,2681596,0
2015-11-25,57.756,58.431,57.286,57.86,1889741,0
2015-11-27,57.981,58.28,57.56,57.953,805492,0
2015-11-30,58.234,59.108,57.821,58.592,2990927,0
2015-12-01,58.608,60.092,58.592,60.019,2918054,0
2015-12-02,59.876,60.507,58.234,58.583,4517626,0
2015-12-03,58.592,59.791,57.643,59.726,5395044,0
2015-12-04,59.801,60.769,59.182,60.628,3440966,0
2015-12-07,59.699,59.905,58.798,59.494,2344681,0
2015-12-08,58.703,60.196,58.338,60.082,2524842,0
2015-12-09,59.68,60.608,58.45,59.098,3401021,0
2015-12-10,59.127,59.85,58.703,59.474,2362789,0
2015-12-11,58.206,58.628,56.796,58.28,5370863,0
2015-12-14,58.31,59.136,55.446,55.747,4544304,0
2015-12-15,56.243,58.544,56.122,57.154,3605110,0
2015-12-16,57.736,58.206,56.786,57.231,3133447,0
2015-12-17,57.306,57.586,55.756,55.764,3249019,0
2015-12-18,55.466,56.404,55.042,55.258,4797795,0
2015-12-21,55.596,55.973,55.052,55.446,2782789,0
2015-12-22,55.408,56.32,54.394,56.037,4325614,0
2015-12-23,56.31,57.446,56.076,56.628,3124179,0
2015-12-24,56.796,58.187,56.752,57.473,1576630,0
2015-12-28,57.182,57.483,55.606,56.61,2380941,0
2015-12-29,57.217,58.182,56.922,57.802,2039951,0
2015-12-30,57.509,58.456,57.509,57.832,1299180,0
2015-12-31,57.756,57.887,56.828,56.847,1319650,0
2016-01-04,56.156,57.292,55.715,57.177,2850341,0
2016-01-05,57.509,57.718,56.6,56.931,1373304,0
2016-01-06,56.545,56.648,55.02,55.664,2731181,0
2016-01-07,54.358,55.89,53.988,54.745,2812354,0
2016-01-08,54.868,54.962,51.867,52.436,3834438,0
2016-01-11,52.9,53.23,49.464,49.984,5788300,0
2016-01-12,50.353,51.337,48.753,49.567,5086921,0
2016-01-13,49.586,50.249,46.831,47.324,7197383,0
2016-01-14,47.645,47.739,45.572,46.624,5737914,0
2016-01-15,45.287,45.648,43.453,44.72,6885997,0
2016-01-19,45.562,45.686,43.111,43.972,4903577,0
2016-01-20,43.148,43.593,40.81,43.345,6057355,0
2016-01-21,43.631,43.631,40.834,41.595,7032445,0
2016-01-22,42.817,43.433,41.595,42.363,5307098,0
2016-01-25,42.354,42.354,40.026,40.195,4854794,0
2016-01-26,40.413,44.021,40.208,42.922,7688576,0
2016-01-27,43.186,43.462,41.179,41.34,6096975,0
2016-01-28,41.834,43.593,41.615,43.252,6319216,0
2016-01-29,43.687,48.365,43.556,45.421,10816692,0
2016-02-01,45.07,47.2,44.493,46.566,6131068,0
2016-02-02,46.244,46.624,44.114,44.389,3472097,0
2016-02-03,44.729,45.572,43.992,45.478,3835715,0
2016-02-04,45.364,48.431,45.335,46.519,6056638,0
2016-02-05,46.283,46.679,43.345,43.414,4855408,0
2016-02-08,42.951,43.025,38.756,39.665,6959191,0
2016-02-09,39.579,39.693,37.497,38.036,5993380,0
2016-02-10,38.321,38.841,37.583,38.084,4322724,0
2016-02-11,37.648,38.784,36.58,37.961,4823403,0
2016-02-12,38.35,39.098,37.062,38.889,3734449,0
2016-02-16,39.389,40.668,39.362,40.496,4009303,0
2016-02-17,40.782,41.834,40.413,40.98,4393875,0
2016-02-18,41.142,42.447,40.252,42.042,4682606,0
2016-02-19,41.871,41.983,40.356,41.765,4057739,0
2016-02-22,42.344,43.877,42.287,43.641,4120684,0
2016-02-23,41,43.073,40.327,40.488,8226809,0
2016-02-24,40.299,41.625,39.362,41.576,4987189,0
2016-02-25,41.35,41.898,39.93,41.644,4860981,0
2016-02-26,41.956,42.542,41.35,41.55,3101378,0
2016-02-29,40.773,41.775,40.346,41.208,4470692,0
2016-03-01,41.785,43.67,40.925,43.641,6528247,0
2016-03-02,43.716,44.942,42.903,44.824,5885068,0
2016-03-03,44.815,46.396,44.748,46.064,4275600,0
2016-03-04,46.027,47.097,45.146,46.253,4405104,0
2016-03-07,45.638,48.535,45.602,47.399,5540640,0
2016-03-08,47.332,47.399,43.877,43.962,6024555,0
2016-03-09,44.274,45.703,43.934,44.909,4279788,0
2016-03-10,45.327,45.789,43.736,45.335,4903601,0
2016-03-11,46.263,47.267,46.112,47.218,4872836,0
2016-03-14,46.792,47.144,44.862,45.618,4603532,0
2016-03-15,45.335,45.529,43.111,43.176,5650609,0
2016-03-16,43.092,44.021,42.349,43.67,5272189,0
2016-03-17,43.375,44.483,43.263,43.546,4464247,0
2016-03-18,43.821,46.472,43.546,46.406,12441390,0
2016-03-21,46.527,47.04,45.914,46.66,4329853,0
2016-03-22,45.943,48.923,45.923,48.601,7334630,0
2016-03-23,48.468,48.61,46.027,46.121,6949542,0
2016-03-24,46.036,46.102,44.219,45.552,6267225,0
2016-03-28,45.07,46.046,44.886,45.515,4022850,0
2016-03-29,45.439,45.991,44.284,45.742,4947989,0
2016-03-30,46.125,46.239,42.95,44.135,9272007,0
2016-03-31,44.106,45.341,43.61,45.188,4952185,0
2016-04-01,44.844,44.958,43.81,44.576,3566595,0
2016-04-04,44.394,44.958,43.973,44.259,3610529,0
2016-04-05,43.762,43.906,41.91,42.213,5760279,0
2016-04-06,42.116,42.833,40.568,42.778,6302750,0
2016-04-07,42.213,42.519,40.578,41.372,6965511,0
2016-04-08,41.515,42.395,40.922,41.227,4413714,0
2016-04-11,41.897,43.512,41.629,42.309,4707733,0
2016-04-12,42.988,42.988,41.16,42.06,3933577,0
2016-04-13,41.935,43.083,41.935,42.853,4398264,0
2016-04-14,40.509,40.509,38.942,40.003,14681916,0
2016-04-15,39.84,39.888,38.099,38.73,7690568,0
2016-04-18,38.74,39.519,38.36,39.247,4572155,0
2016-04-19,39.573,40.434,39.257,39.524,4854272,0
2016-04-20,39.705,42.022,39.534,41.4,6138432,0
2016-04-21,42.155,42.155,40.845,41.467,3861783,0
2016-04-22,41.477,42.892,41.334,41.762,4176971,0
2016-04-25,41.752,42.223,40.988,41.457,3664849,0
2016-04-26,41.869,42.815,41.706,42.605,3803639,0
2016-04-27,42.576,44.259,42.042,44.078,5984255,0
2016-04-28,44.404,45.513,43.772,44.058,6895951,0
2016-04-29,40.712,42.087,37.306,39.09,18828771,0
2016-05-02,38.846,39.688,38.387,39.061,7847553,0
2016-05-03,38.779,38.779,37.372,37.65,8503722,0
2016-05-04,37.602,38.147,36.756,37.878,9492827,0
2016-05-05,38.177,38.205,36.099,36.474,7068782,0
2016-05-06,36.005,36.464,35.076,35.652,8686667,0
2016-05-09,35.822,36.167,35.01,35.355,4231317,0
2016-05-10,35.355,36.905,34.637,36.703,9835833,0
2016-05-11,36.673,36.999,35.01,35.153,7117312,0
2016-05-12,35.4,35.699,34.14,34.781,6959932,0
2016-05-13,33.882,34.716,33.47,33.899,9025211,0
2016-05-16,33.89,34.293,33.47,34.025,6622084,0
2016-05-17,33.976,35.78,33.67,35.153,6458802,0
2016-05-18,35.231,37.249,34.923,36.788,7166982,0
2016-05-19,36.798,36.943,36.005,36.703,4801113,0
2016-05-20,37.316,38.615,36.966,37.843,5857812,0
2016-05-23,37.793,39.085,37.783,38.702,4592662,0
2016-05-24,39.602,40.663,39.199,40.444,6374479,0
2016-05-25,41.762,42.921,41.752,42.233,8083527,0
2016-05-26,42.097,43.132,41.342,42.451,7941320,0
2016-05-27,41.772,43.877,41.142,43.035,7797275,0
2016-05-31,43.552,44.528,42.939,44.518,6776311,0
2016-06-01,44.892,45.757,43.906,45.57,6472033,0
2016-06-02,45.417,46.852,45.417,46.279,6970059,0
2016-06-03,46.403,46.403,45.025,45.685,4364585,0
2016-06-06,45.59,46.116,45.485,45.935,5414861,0
2016-06-07,46.632,47.886,46.585,47.579,6611082,0
2016-06-08,47.522,47.876,47.052,47.12,4867470,0
2016-06-09,46.88,46.995,45.935,46.077,5638189,0
2016-06-10,45.617,45.685,44.414,44.815,5670344,0
2016-06-13,44.622,45.427,44.241,44.266,3916167,0
2016-06-14,44.241,45.369,43.485,44.384,5199246,0
2016-06-15,44.384,44.977,44.012,44.25,3225487,0
2016-06-16,43.83,44.489,43.112,44.404,2573971,0
2016-06-17,44.538,45.159,44.29,44.567,4074277,0
2016-06-20,45.953,46.718,45.531,45.531,4048166,0
2016-06-21,45.667,46.833,45.327,46.748,5154153,0
2016-06-22,46.823,47.493,46.106,46.249,4050487,0
2016-06-23,47.214,49.042,47.178,48.602,6853870,0
2016-06-24,46.096,47.359,45.59,45.762,6950770,0
2016-06-27,45.427,45.432,39.83,40.347,10493177,0
2016-06-28,41.869,42.825,41.189,42.195,10375641,0
2016-06-29,43.123,44.671,42.541,44.119,7014015,0
2016-06-30,44.236,45.744,43.393,45.725,5949731,0
2016-07-01,45.252,45.358,44.636,44.961,4563375,0
2016-07-05,44.864,44.874,42.658,43.268,5613592,0
2016-07-06,42.939,44.08,42.106,43.984,3747504,0
2016-07-07,46.712,46.712,45.734,46.112,7554012,0
2016-07-08,46.451,47.815,45.966,47.746,6158990,0
2016-07-11,47.893,48.85,47.162,47.873,5173916,0
2016-07-12,50.002,50.844,49.102,50.157,7687698,0
2016-07-13,50.233,50.728,49.576,50.321,3764244,0
2016-07-14,51.134,51.134,49.972,50.068,3356878,0
2016-07-15,50.35,50.399,49.372,49.982,2948768,0
2016-07-18,49.982,50.465,49.489,50.427,2584893,0
2016-07-19,50.446,50.495,49.401,49.536,3499286,0
2016-07-20,49.895,50.485,48.965,50.186,3914079,0
2016-07-21,49.837,50.399,49.625,49.972,2951650,0
2016-07-22,50.176,50.719,49.276,50.699,3149655,0
2016-07-25,50.699,51.24,50.321,50.379,2787468,0
2016-07-26,50.669,52.033,50.408,51.994,4833609,0
2016-07-27,52.556,52.789,51.177,51.703,3347228,0
2016-07-28,51.568,52.372,50.746,51.957,4536014,0
2016-07-29,49.122,49.343,45.522,45.966,17814500,0
2016-08-01,46.141,46.141,44.457,44.575,7509126,0
2016-08-02,44.893,45.705,42.949,43.587,8150954,0
2016-08-03,42.571,43.617,42.329,43.326,5581433,0
2016-08-04,43.17,43.462,42.861,42.861,3975946,0
2016-08-05,42.89,44.104,42.89,43.944,4041415,0
2016-08-08,44.486,44.825,43.834,43.877,3321397,0
2016-08-09,43.925,44.283,43.597,43.809,2819703,0
2016-08-10,43.944,44.119,41.692,41.767,5801676,0
2016-08-11,41.98,42.832,41.884,42.464,3571156,0
2016-08-12,42.454,42.987,42.185,42.871,2546224,0
2016-08-15,43.025,44.747,43.025,44.352,4162356,0
2016-08-16,44.583,44.766,44.08,44.293,3045560,0
2016-08-17,43.538,43.925,42.987,43.278,3774773,0
2016-08-18,43.518,44.418,43.423,44.322,3530608,0
2016-08-19,44.158,45.751,44.119,45.086,3595216,0
2016-08-22,44.932,45.077,43.954,44.641,2759183,0
2016-08-23,44.681,45.232,44.342,44.989,3019563,0
2016-08-24,45.106,45.474,43.781,43.935,2586510,0
2016-08-25,43.896,45.531,43.887,44.932,4145179,0
2016-08-26,45.252,45.986,44.932,45.405,3051570,0
2016-08-29,45.377,45.85,45.309,45.55,2611251,0
2016-08-30,45.764,46.054,45.212,45.57,2290454,0
2016-08-31,45.279,45.531,44.546,45.154,3019046,0
2016-09-01,45.154,45.55,44.218,44.816,2756656,0
2016-09-02,45.358,46.151,44.757,45.454,2523460,0
2016-09-06,45.57,46.151,45.307,46.005,4118400,0
2016-09-07,47.95,52.42,47.95,51.568,18014703,0
2016-09-08,51.366,52.152,51.114,51.733,6514579,0
2016-09-09,51.23,52.644,49.635,49.915,5916606,0
2016-09-12,49.343,50.824,48.472,50.6,5946588,0
2016-09-13,50.814,51.703,49.846,50.669,4939665,0
2016-09-14,50.699,50.968,50.108,50.301,3402464,0
2016-09-15,50.417,51.608,50.291,51.54,3535474,0
2016-09-16,52.953,54.133,52.536,53.155,8028471,0
2016-09-19,53.562,54.615,52.565,52.855,4432125,0
2016-09-20,53.136,53.456,52.35,52.653,2838792,0
2016-09-21,52.634,54.366,52.624,54.306,3820483,0
2016-09-22,54.685,55.032,53.998,54.249,4427462,0
2016-09-23,54.123,54.956,54.012,54.128,3626970,0
2016-09-26,53.794,55.826,53.698,55.158,5688590,0
2016-09-27,54.947,57.394,54.82,56.948,8154483,0
2016-09-28,57.573,57.837,55.642,56.607,4899135,0
2016-09-29,57.017,58.411,56.178,56.861,5043109,0
2016-09-30,57.017,57.719,56.294,57.056,4021920,0
2016-10-03,57.592,59.007,57.318,57.436,4780659,0
2016-10-04,57.914,58.11,56.831,57.27,4196145,0
2016-10-05,57.076,58.246,56.781,57.807,3858179,0
2016-10-06,57.768,57.829,55.884,56.645,4577756,0
2016-10-07,56.509,57.68,56.47,57.251,3300714,0
2016-10-10,57.904,58.285,57.31,57.827,3473955,0
2016-10-11,57.827,57.914,54.695,55.251,6254296,0
2016-10-12,55.377,56.46,54.615,55.065,4034008,0
2016-10-13,54.274,54.284,52.434,53.942,4538687,0
2016-10-14,54.274,55.105,53.386,53.513,3562085,0
2016-10-17,53.494,54.373,51.161,51.893,6589373,0
2016-10-18,52.763,53.045,51.717,52.683,2885064,0
2016-10-19,51.425,52.664,50.84,52.304,3349967,0
2016-10-20,52.294,52.986,52.011,52.557,2007808,0
2016-10-21,52.235,52.342,51.347,51.786,2581307,0
2016-10-24,52.03,52.45,51.873,52.226,3111542,0
2016-10-25,52.743,53.124,51.826,52.333,3364287,0
2016-10-26,52.226,55.3,51.855,55.152,8387945,0
2016-10-27,57.134,60.47,57.085,58.138,15228263,0
2016-10-28,58.236,59.524,57.671,57.778,4757447,0
2016-10-31,57.817,58.5,57.017,57.027,3446532,0
2016-11-01,57.094,57.475,54.939,55.855,3915820,0
2016-11-02,55.728,56.235,53.806,53.866,4320743,0
2016-11-03,54.088,54.625,53.543,53.806,3271780,0
2016-11-04,53.396,54.615,52.948,53.689,2772691,0
2016-11-07,55.045,56.558,54.939,56.275,4526022,0
2016-11-08,55.953,56.373,55.28,55.874,2997022,0
2016-11-09,54.723,56.635,53.719,56.089,5838178,0
2016-11-10,56.578,58.05,55.29,55.466,4836176,0
2016-11-11,55.347,57.563,54.899,57.465,6230998,0
2016-11-14,57.242,59.076,57.232,58.041,4525022,0
2016-11-15,58.05,58.534,57.29,58.266,4148208,0
2016-11-16,58.08,58.383,57.436,58.09,3010754,0
2016-11-17,58.266,58.793,56.226,57.378,6654903,0
2016-11-18,57.544,59.457,56.891,59.457,4535819,0
2016-11-21,59.622,60.832,59.397,59.69,3934642,0
2016-11-22,59.963,60.393,58.86,59.71,2603284,0
2016-11-23,59.329,59.993,58.841,59.563,1952561,0
2016-11-25,59.486,60.227,59.193,60.099,1294806,0
2016-11-28,59.553,61.593,59.553,60.792,4256954,0
2016-11-29,60.783,62.735,60.783,61.153,4775017,0
2016-11-30,61.729,62.812,61.232,62.12,4679227,0
2016-12-01,62.325,64.394,59.886,60.119,5460508,0
2016-12-02,60.023,62.11,60.023,61.819,3356864,0
2016-12-05,62.588,63.306,59.31,60.588,6828944,0
2016-12-06,60.57,62.712,60.354,62.306,4433676,0
2016-12-07,66.276,67.916,64.706,67.478,15557099,0
2016-12-08,67.555,67.82,65.936,66.599,4803183,0
2016-12-09,66.746,67.72,65.936,66.073,3145781,0
2016-12-12,66.053,66.053,63.505,64.686,3630661,0
2016-12-13,64.98,67.135,64.98,66.257,3507307,0
2016-12-14,65.818,66.637,65.126,65.545,2464138,0
2016-12-15,65.672,67.174,65.184,66.248,2783135,0
2016-12-16,67.117,67.127,65.292,65.554,3868094,0
2016-12-19,65.711,66.774,65.398,66.707,2550199,0
2016-12-20,67.536,69.932,67.067,67.283,4305803,0
2016-12-21,67.34,68.102,66.618,67.545,2736968,0
2016-12-22,69.663,70.268,68.122,68.492,5454160,0
2016-12-23,68.443,68.979,68.005,68.648,1967434,0
2016-12-27,68.014,68.775,67.866,68.473,2050752,0
2016-12-28,68.659,69.937,67.451,68.02,3075647,0
2016-12-29,67.835,68.246,66.639,67.274,3160178,0
2016-12-30,67.372,68.207,66.447,66.782,2873504,0
2017-01-03,67.765,69.091,67.401,68.236,4504971,0
2017-01-04,68.384,70.35,68.355,69.327,3574275,0
2017-01-05,69.839,70.89,68.925,69.337,3424186,0
2017-01-06,69.269,69.966,68.758,69.17,3276349,0
2017-01-09,69.681,71.057,69.22,70.625,3664739,0
2017-01-10,70.585,70.959,69.564,69.622,3382197,0
2017-01-11,69.947,71.313,69.357,70.222,4199858,0
2017-01-12,69.711,69.809,67.912,69.534,3460569,0
2017-01-13,69.377,70.585,69.377,69.78,1905501,0
2017-01-17,69.524,71.097,69.514,70.389,4519658,0
2017-01-18,70.753,72.208,70.35,71.981,4327533,0
2017-01-19,70.822,71.853,70.398,70.438,4135621,0
2017-01-20,71.146,72.141,71.036,71.381,3472407,0
2017-01-23,71.696,71.745,69.878,71.401,4659517,0
2017-01-24,72.739,75.205,72.659,74.704,6293860,0
2017-01-25,78.409,79.863,77.74,78.644,13220154,0
2017-01-26,78.467,80.266,77.014,77.121,10022390,0
2017-01-27,77.505,78.664,76.797,78.153,5269929,0
2017-01-30,77.917,78.487,77.161,77.858,3813709,0
2017-01-31,77.75,78.537,76.463,78.36,3520239,0
2017-02-01,79.088,79.312,77.113,77.8,3862181,0
2017-02-02,77.82,78.557,77.446,77.868,2964378,0
2017-02-03,78.016,78.477,77.623,77.77,2670813,0
2017-02-06,77.643,78.281,77.199,77.583,2228848,0
2017-02-07,77.977,78.222,77.299,77.691,2423027,0
2017-02-08,76.413,76.548,74.831,75.756,4502436,0
2017-02-09,76.404,77.229,76.021,76.709,2886206,0
2017-02-10,76.856,77.102,75.519,76.03,2861210,0
2017-02-13,76.66,77.318,76.463,77.121,2381959,0
2017-02-14,76.021,76.138,74.674,75.097,5278139,0
2017-02-15,75.185,75.676,74.507,74.704,3266508,0
2017-02-16,75.185,76.365,74.478,74.645,2873709,0
2017-02-17,74.448,74.507,72.983,73.623,4779563,0
2017-02-21,73.653,74.251,73.357,73.613,3407600,0
2017-02-22,73.436,74.174,72.983,73.19,2792755,0
2017-02-23,73.623,74.094,73.023,73.308,2871557,0
2017-02-24,71.863,73.377,71.499,73.367,4096524,0
2017-02-27,73.308,74.9,72.767,74.792,3504298,0
2017-02-28,74.595,76.286,74.398,75.559,4783954,0
2017-03-01,76.787,77.151,75.284,76.974,4383374,0
2017-03-02,77.082,77.785,74.772,74.979,4691042,0
2017-03-03,75.352,76.876,75.342,76.208,3242953,0
2017-03-06,75.647,76.266,74.134,75.48,3680782,0
2017-03-07,75.48,76.05,74.645,75.48,2081437,0
2017-03-08,75.362,75.824,74.949,75.136,1642455,0
2017-03-09,74.753,74.762,71.814,72.983,5056963,0
2017-03-10,73.72,74.184,73.249,73.711,2505859,0
2017-03-13,73.985,74.704,73.446,74.398,2140963,0
2017-03-14,73.977,74.498,73.19,74.398,2396227,0
2017-03-15,74.261,75.627,73.613,75.402,3261828,0
2017-03-16,75.726,76.532,75.145,75.814,2560001,0
2017-03-17,75.971,76.282,75.332,75.549,3085170,0
2017-03-20,75.569,76.266,74.704,75.107,3576408,0
2017-03-21,75.519,75.686,71.883,71.962,5232557,0
2017-03-22,71.725,73.75,70.153,73.643,3646528,0
2017-03-23,73.367,74.979,72.777,74.881,3638255,0
2017-03-24,78.305,79.705,76.237,76.837,8748536,0
2017-03-27,75.903,77.76,75.499,77.219,3534453,0
2017-03-28,77.367,79.608,77.239,79.175,3867081,0
2017-03-29,79.117,80.589,78.671,80.491,4426206,0
2017-03-30,80.175,83.346,80.007,82.825,6198234,0
2017-03-31,82.686,83.072,81.479,81.618,3887066,0
2017-04-03,81.687,82.014,79.621,81.233,4096774,0
2017-04-04,80.965,82.488,80.599,82.073,2820232,0
2017-04-05,82.449,83.794,81.153,81.786,3857132,0
2017-04-06,81.885,83.398,81.589,83.161,2972832,0
2017-04-07,83.131,84.427,82.137,84.229,4282260,0
2017-04-10,84.456,85.307,83.171,83.843,5130517,0
2017-04-11,85.594,87.028,83.784,85.1,7896229,0
2017-04-12,85.297,85.524,82.765,83.28,5712988,0
2017-04-13,82.874,83.818,82.103,82.577,5056385,0
2017-04-17,82.657,83.517,82.152,83.23,3625020,0
2017-04-18,82.894,83.25,81.638,81.955,3784037,0
2017-04-19,82.518,82.903,81.717,81.885,2565987,0
2017-04-20,82.459,83.656,82.31,83.478,2782390,0
2017-04-21,83.715,83.883,82.192,82.192,2645301,0
2017-04-24,83.626,85.514,83.23,84.822,4053993,0
2017-04-25,86.038,86.504,84.15,85.92,3996432,0
2017-04-26,83.566,85.92,82.528,83.675,8063106,0
2017-04-27,84.19,85.04,82.864,84.763,5443296,0
2017-04-28,89.629,89.995,85.456,88.086,17615175,0
2017-05-01,87.028,87.453,85.179,86.731,8461024,0
2017-05-02,86.83,87.136,85.178,86.326,4900519,0
2017-05-03,86.068,88.343,85.525,88.234,4428349,0
2017-05-04,88.363,89.352,87.562,88.185,3374798,0
2017-05-05,87.948,89.737,87.631,89.718,3091121,0
2017-05-08,89.342,89.649,88.57,88.907,3944895,0
2017-05-09,87.948,89.51,87.453,87.898,3884009,0
2017-05-10,87.928,88.803,87.77,88.551,2403051,0
2017-05-11,88.036,88.907,87.611,88.689,2147833,0
2017-05-12,88.758,89.105,88.096,88.66,2003172,0
2017-05-15,88.551,88.788,87.532,88.036,3031417,0
2017-05-16,88.026,88.6,87.75,87.977,2221549,0
2017-05-17,87.285,87.384,84.2,84.278,4008831,0
2017-05-18,84.782,85.554,83.2,85.158,3402269,0
2017-05-19,85.594,86.514,85.456,85.702,3056362,0
2017-05-22,87.641,87.809,85.832,87.008,3271286,0
2017-05-23,87.126,87.34,85.366,87.058,2692099,0
2017-05-24,87.7,89.807,87.572,88.709,6216391,0
2017-05-25,89.302,89.371,87.572,88.284,3343660,0
2017-05-26,88.036,89.08,87.324,89.006,2970833,0
2017-05-30,89.085,91.255,88.842,90.281,3388251,0
2017-05-31,90.795,90.835,88.689,89.065,5592595,0
2017-06-01,88.946,90.756,88.758,90.578,3559103,0
2017-06-02,91.281,91.478,89.609,90.509,3225320,0
2017-06-05,90.429,90.489,88.244,88.432,4333504,0
2017-06-06,88.264,89.184,88.195,88.946,3666366,0
2017-06-07,88.976,90.281,88.709,88.936,2969508,0
2017-06-08,89.065,90.123,88.422,90.015,2672693,0
2017-06-09,90.093,90.925,83.26,85.06,6088150,0
2017-06-12,83.883,85.762,81.233,85.682,5969618,0
2017-06-13,87.562,89.431,86.721,89.055,5078307,0
2017-06-14,89.253,89.471,85.97,86.83,4270307,0
2017-06-15,85.366,86.75,84.654,86.346,2740689,0
2017-06-16,86.79,87.502,85.832,86.158,4342539,0
2017-06-19,87.166,87.938,86.692,87.66,2546347,0
2017-06-20,87.71,88.6,87.196,87.255,4521207,0
2017-06-21,87.087,90.835,86.901,90.024,4398003,0
2017-06-22,90.261,90.291,88.768,89.253,2284267,0
2017-06-23,89.925,93.951,89.609,92.309,8414448,0
2017-06-26,92.961,93.861,91.517,91.637,3733990,0
2017-06-27,90.242,91.873,88.818,90.835,5413376,0
2017-06-28,90.915,93.172,90.348,93.142,3712494,0
2017-06-29,92.675,92.708,90.288,91.133,5695850,0
2017-06-30,91.8,91.879,87.783,88.101,6651401,0
2017-07-03,88.498,88.747,84.779,84.809,4588132,0
2017-07-05,85.466,86.261,83.984,85.923,5147619,0
2017-07-06,85.684,86.092,84.262,85.635,4165451,0
2017-07-07,86.052,88.021,85.595,86.45,3429384,0
2017-07-10,86.38,89.005,85.824,88.767,4865781,0
2017-07-11,88.876,91.641,88.767,91.233,5159524,0
2017-07-12,92.376,94.972,92.088,93.6,5586495,0
2017-07-13,92.983,94.087,92.088,92.277,4163805,0
2017-07-14,92.834,94.952,92.675,93.908,3484950,0
2017-07-17,93.619,94.405,93.321,94.037,2570636,0
2017-07-18,93.629,94.286,93.072,93.739,2224459,0
2017-07-19,93.888,94.077,92.923,93.948,2761951,0
2017-07-20,94.465,95.021,93.699,94.475,3368225,0
2017-07-21,94.166,95.23,93.967,94.286,2195708,0
2017-07-24,94.405,95.151,93.948,94.087,2182391,0
2017-07-25,90.527,94.514,90.239,93.222,5050369,0
2017-07-26,93.729,93.959,92.009,92.436,2515217,0
2017-07-27,92.486,93.719,90.706,91.382,5010752,0
2017-07-28,87.504,87.504,83.626,84.491,11261437,0
2017-07-31,85.635,86.241,83.924,84.64,5120960,0
2017-08-01,84.809,85.863,84.392,85.187,4023168,0
2017-08-02,86.003,86.062,83.576,83.895,3630370,0
2017-08-03,84.024,84.531,83.338,84.034,3530983,0
2017-08-04,84.194,84.342,79.211,80.713,10758370,0
2017-08-07,80.703,81.172,79.937,80.514,4798243,0
2017-08-08,80.335,82.274,80.211,80.882,3610148,0
2017-08-09,80.265,81.16,80.066,80.534,2756659,0
2017-08-10,80.056,80.142,78.008,78.744,4301742,0
2017-08-11,78.604,79.778,77.869,79.45,3457802,0
2017-08-14,80.474,82.731,80.325,82.363,3920422,0
2017-08-15,82.562,83.566,81.84,83.348,3175328,0
2017-08-16,83.725,85.456,83.586,85.366,4192078,0
2017-08-17,84.998,85.117,82.005,82.015,2963245,0
2017-08-18,81.995,83.517,81.09,82.731,3019404,0
2017-08-21,82.512,83.527,81.2,83.387,3544837,0
2017-08-22,84.004,86.5,83.765,86.162,4447458,0
2017-08-23,85.933,88.498,85.575,87.812,4841774,0
2017-08-24,88.498,89.672,87.852,88.946,3549967,0
2017-08-25,88.648,90.199,88.101,89.741,3282620,0
2017-08-28,90.517,91.62,89.552,90.05,4333075,0
2017-08-29,88.926,89.861,87.584,89.562,3651412,0
2017-08-30,88.25,90.199,86.947,89.791,3671390,0
2017-08-31,89.791,89.95,86.987,87.773,4624506,0
2017-09-01,88.17,90.199,88.071,89.9,3486147,0
2017-09-05,89.493,90.656,87.872,88.996,3561929,0
2017-09-06,89.443,90.467,88.041,89.055,4019910,0
2017-09-07,89.493,89.493,87.882,87.922,2582748,0
2017-09-08,87.902,88.325,85.774,86.51,4018990,0
2017-09-11,87.196,87.802,86.33,86.888,3235053,0
2017-09-12,87.057,88.899,86.619,88.28,4033509,0
2017-09-13,86.013,86.013,82.85,85.257,8767491,0
2017-09-14,84.869,85.953,84.64,85.307,2957232,0
2017-09-15,85.605,88.578,85.605,88.021,6029808,0
2017-09-18,88.508,88.856,87.187,88.677,3134339,0
2017-09-19,88.2,90.437,86.211,89.413,7991122,0
2017-09-20,85.724,86.365,83.646,85.883,7860872,0
2017-09-21,85.655,85.814,83.686,85.008,4301995,0
2017-09-22,84.939,86.152,84.79,85.993,2766330,0
2017-09-25,85.625,86.659,85.018,85.605,2802411,0
2017-09-26,86.549,87.325,85.605,85.794,3756819,0
2017-09-27,86.5,88.707,86.162,88.22,3989338,0
2017-09-28,87.25,87.83,85.31,86.71,4760924,0
2017-09-29,86.5,87.02,85.8,86.4,3716180,0
2017-10-02,84.84,85,82.55,83.39,7497188,0
2017-10-03,83.22,83.6004,82.32,83,4574023,0
2017-10-04,82.84,84.84,82.63,84.34,3402763,0
2017-10-05,83,84.49,82.15,83.58,5481332,0
2017-10-06,83.48,85.67,83.01,83.86,3489629,0
2017-10-09,84.35,84.52,83.68,84.27,2044571,0
2017-10-10,85.6,86.78,85,86.01,3799807,0
2017-10-11,85.99,86.98,85.51,85.63,2919444,0
2017-10-12,85.6,86.24,85.2,85.77,2176181,0
2017-10-13,86.57,88.25,86.28,87.8,5325340,0
2017-10-16,87.74,87.82,86.53,86.83,2693512,0
2017-10-17,86.47,86.91,85.23,85.78,2990149,0
2017-10-18,85.71,86.28,84.75,85.5,3461809,0
2017-10-19,85.56,85.7075,84.2141,85.48,2096720,0
2017-10-20,86.37,87.72,86.01,86.41,2764594,0
2017-10-23,90,90.33,87.95,87.99,4799332,0
2017-10-24,88.33,89.3,87.6,87.89,2576738,0
2017-10-25,87.5,88.19,86.52,87.29,2812120,0
2017-10-26,87.68,89.66,87.52,89.38,4294985,0
2017-10-27,88.63,88.63,84.32,87.11,7783350,0
2017-10-30,86.96,88.09,85.52,85.79,5141963,0
2017-10-31,86.25,90.16,85.78,89.27,5660964,0
2017-11-01,90.01,91.23,88.9,89.24,3779990,0
2017-11-02,89.1,89.16,87.71,88.6,2605566,0
2017-11-03,89.08,89.14,86.51,87.01,2942660,0
2017-11-06,86.67,88.18,86.53,87.85,3083621,0
2017-11-07,87.85,87.92,85.96,86.09,3637027,0
2017-11-08,86.26,87.42,85.53,87.12,2777692,0
2017-11-09,86.5,88.24,86.05,87.63,2844755,0
2017-11-10,88.25,89.37,87.6,88.92,3226337,0
