Date,Open,High,Low,Close,Volume,OpenInt
2006-07-19,28.177,29.331,28.135,28.177,693298,0
2006-07-20,28.221,28.524,28.221,28.412,841625,0
2006-07-21,28.456,28.697,28.387,28.524,571965,0
2006-07-24,28.524,28.594,27.701,28.093,285463,0
2006-07-25,28.005,30.233,27.615,29.834,750854,0
2006-07-26,29.262,29.262,27.518,27.951,290886,0
2006-07-27,27.918,28.093,27.05,27.326,709334,0
2006-07-28,27.311,28.654,27.008,28.611,508875,0
2006-07-31,28.611,29.477,28.264,29.001,3100417,0
2006-08-01,29.001,29.045,26.974,27.615,4195099,0
2006-08-02,26.877,27.397,25.95,26.018,3950348,0
2006-08-03,26.01,26.314,25.533,25.569,2457060,0
2006-08-04,25.621,25.993,24.381,24.484,2838022,0
2006-08-07,24.32,24.337,22.092,23.418,5262095,0
2006-08-08,23.537,23.755,23.193,23.279,3741816,0
2006-08-09,23.453,23.583,22.239,22.603,3922664,0
2006-08-10,22.109,24.546,22.109,24.408,4353457,0
2006-08-11,24.363,25.463,24.363,24.92,1977249,0
2006-08-14,24.667,24.745,23.816,23.879,1532851,0
2006-08-15,24.449,24.763,24.363,24.71,1247618,0
2006-08-16,24.71,24.822,24.32,24.371,1374950,0
2006-08-17,24.277,24.449,23.879,23.954,1264574,0
2006-08-18,24.147,24.683,24.069,24.077,1338390,0
2006-08-21,23.497,23.913,23.434,23.444,820060,0
2006-08-22,22.889,23.156,22.839,22.931,1175992,0
2006-08-23,22.715,23.148,22.715,22.872,837938,0
2006-08-24,23.889,25.021,23.889,24.172,2702152,0
2006-08-25,24.172,25.065,24.137,25.031,1963178,0
2006-08-28,25.031,25.576,24.63,24.71,2483012,0
2006-08-29,24.84,25.266,24.84,24.989,1055120,0
2006-08-30,25.143,25.359,25.065,25.125,938856,0
2006-08-31,25.186,25.472,25.152,25.369,961806,0
2006-09-01,25.446,25.628,25.308,25.533,1248080,0
2006-09-05,25.316,25.586,25.212,25.524,1055577,0
2006-09-06,25.316,25.664,24.866,24.874,1561798,0
2006-09-07,24.927,25.012,24.667,24.796,1034703,0
2006-09-08,24.621,24.883,24.337,24.745,1893742,0
2006-09-11,24.71,25.274,24.63,25.049,958234,0
2006-09-12,25.049,25.274,24.736,25.179,2468593,0
2006-09-13,25.1,25.439,25.049,25.186,1259264,0
2006-09-14,24.97,25.561,24.97,25.341,1304599,0
2006-09-15,25.341,25.341,24.866,25.082,1627425,0
2006-09-18,24.97,25.212,24.692,24.796,1434469,0
2006-09-19,24.755,24.755,24.408,24.563,1377608,0
2006-09-20,24.563,24.621,24.423,24.519,1463530,0
2006-09-21,24.519,24.563,23.928,23.962,1431584,0
2006-09-22,23.972,24.017,23.314,23.399,1444617,0
2006-09-25,23.497,24.189,23.365,23.945,1279452,0
2006-09-26,23.98,24.581,23.86,23.98,1292483,0
2006-09-27,23.928,24.537,23.714,24.26,1240581,0
2006-09-28,24.172,24.346,23.954,24.033,905410,0
2006-09-29,23.928,24.39,23.921,24.251,1104483,0
2006-10-02,24.06,24.416,23.945,23.999,1183027,0
2006-10-03,23.913,24.32,23.843,24.189,1242541,0
2006-10-04,24.06,24.346,24.026,24.277,1344274,0
2006-10-05,24.104,24.91,24.06,24.502,2087283,0
2006-10-06,24.408,24.796,24.398,24.658,1253266,0
2006-10-09,24.511,25.186,24.363,25.143,902064,0
2006-10-10,24.97,25.405,24.822,25.35,1391789,0
2006-10-11,25.143,25.179,24.449,24.787,2009199,0
2006-10-12,24.787,25.515,24.71,25.23,1327201,0
2006-10-13,25.057,25.595,25.057,25.569,1201479,0
2006-10-16,25.498,26.053,25.325,25.898,1644963,0
2006-10-17,25.752,25.968,25.472,25.802,792952,0
2006-10-18,25.968,26.236,25.586,25.853,986029,0
2006-10-19,25.907,25.984,25.752,25.907,1404476,0
2006-10-20,25.915,26.053,25.776,25.925,1468146,0
2006-10-23,25.795,26.036,25.672,25.925,944394,0
2006-10-24,25.766,25.821,25.488,25.628,773344,0
2006-10-25,25.586,26.053,25.576,25.664,1094216,0
2006-10-26,25.681,25.752,25.031,25.316,1844497,0
2006-10-27,25.23,25.612,25.186,25.377,1132277,0
2006-10-30,25.316,25.405,25.049,25.152,1331471,0
2006-10-31,25.161,25.812,25.152,25.576,1752915,0
2006-11-01,25.515,25.654,25.212,25.515,1918082,0
2006-11-02,26.01,26.576,26.01,26.062,2455444,0
2006-11-03,26.089,26.308,25.862,26.028,2368479,0
2006-11-06,26.487,26.592,26.182,26.314,1682675,0
2006-11-07,26.314,26.329,25.958,26.01,1206443,0
2006-11-08,25.968,26.053,25.836,25.968,1522006,0
2006-11-09,25.88,26.071,25.812,25.932,2751175,0
2006-11-10,25.836,26.053,25.795,25.958,1424200,0
2006-11-13,25.968,26.071,25.958,26.001,947852,0
2006-11-14,25.968,26.227,25.853,26.053,1459958,0
2006-11-15,26.227,26.308,25.89,26.071,1385676,0
2006-11-16,26.133,26.652,26.098,26.626,1035741,0
2006-11-17,26.487,26.678,26.246,26.652,1062617,0
2006-11-20,26.487,26.877,26.393,26.825,1654994,0
2006-11-21,26.877,27.526,26.834,27.397,2584047,0
2006-11-22,27.51,27.632,27.188,27.467,878420,0
2006-11-24,27.311,27.458,27.069,27.433,373237,0
2006-11-27,27.326,27.336,26.616,27.179,1676217,0
2006-11-28,27.138,27.268,26.817,27.26,1395599,0
2006-11-29,27.26,27.535,26.712,27.485,1262613,0
2006-11-30,27.485,27.615,27.188,27.518,1681179,0
2006-12-01,27.354,27.416,26.661,27.016,981989,0
2006-12-04,27.11,27.458,26.965,27.442,2223268,0
2006-12-05,27.485,27.623,27.225,27.535,1543577,0
2006-12-06,27.599,28.177,27.544,27.997,2342760,0
2006-12-07,28.074,28.169,27.876,28.093,956041,0
2006-12-08,28.1,28.35,28.083,28.229,1903204,0
2006-12-11,28.239,28.95,28.177,28.827,1705740,0
2006-12-12,28.697,28.784,27.788,28.013,2169173,0
2006-12-13,28.093,28.221,27.883,28.083,982343,0
2006-12-14,28.047,28.35,27.676,27.744,644632,0
2006-12-15,27.832,27.891,27.05,27.171,1359153,0
2006-12-18,27.354,28.438,27.354,28.093,2493276,0
2006-12-19,28.093,28.177,27.867,28.169,1161921,0
2006-12-20,28.135,28.516,28.1,28.341,954659,0
2006-12-21,28.333,28.341,27.841,27.876,1040122,0
2006-12-22,27.823,28.333,27.814,28.308,915329,0
2006-12-26,28.308,28.498,28.1,28.456,697225,0
2006-12-27,28.456,28.646,28.308,28.62,995719,0
2006-12-28,28.377,28.498,28.065,28.074,1026746,0
2006-12-29,28.047,28.125,27.744,27.76,760658,0
2007-01-03,27.769,28.524,27.658,28.258,1623622,0
2007-01-04,28.013,28.152,27.942,27.97,2010584,0
2007-01-05,28.005,28.221,27.876,27.951,845088,0
2007-01-08,27.769,28.125,27.701,27.979,901833,0
2007-01-09,28.093,28.185,27.806,28.005,1244041,0
2007-01-10,28.005,28.204,27.918,28.135,1130319,0
2007-01-11,28.117,28.516,28.11,28.368,979917,0
2007-01-12,28.316,28.394,28.047,28.185,626866,0
2007-01-16,28.177,28.308,27.934,28.1,701373,0
2007-01-17,28.005,28.177,27.676,27.735,767347,0
2007-01-18,27.806,27.841,27.388,27.426,728824,0
2007-01-19,27.458,27.701,27.119,27.129,716484,0
2007-01-22,27.179,27.188,26.738,26.764,851082,0
2007-01-23,26.817,27.235,26.782,26.87,891682,0
2007-01-24,26.947,27.171,26.86,26.957,1122476,0
2007-01-25,26.834,27.129,25.968,25.968,1089373,0
2007-01-26,26.182,26.557,26.182,26.346,1550957,0
2007-01-29,26.329,26.419,25.766,26.01,1405746,0
2007-01-30,26.053,26.616,26.001,26.557,1248311,0
2007-01-31,26.567,27.225,26.4,27.05,1173687,0
2007-02-01,27.031,27.979,26.957,27.876,1474835,0
2007-02-02,27.883,28.308,27.823,28.221,2365365,0
2007-02-05,28.11,28.456,28.047,28.42,880611,0
2007-02-06,28.438,28.516,28.368,28.516,984184,0
2007-02-07,28.516,28.654,28.316,28.646,956619,0
2007-02-08,28.611,29.365,28.524,29.365,1602166,0
2007-02-09,29.427,29.452,29.262,29.402,2127423,0
2007-02-12,29.262,29.411,29.16,29.357,1572071,0
2007-02-13,29.913,30.434,29.826,30.19,1956681,0
2007-02-14,30.181,30.389,30.009,30.214,1025653,0
2007-02-15,30.154,30.163,29.861,30.077,1274493,0
2007-02-16,29.894,30.172,29.861,30.06,1038276,0
2007-02-20,30.084,30.632,29.913,30.632,836549,0
2007-02-21,30.475,30.648,30.269,30.344,1211402,0
2007-02-22,30.389,30.648,30.38,30.597,1528350,0
2007-02-23,30.527,30.822,30.527,30.762,1644034,0
2007-02-26,30.762,30.882,30.605,30.685,1370585,0
2007-02-27,30.563,30.85,29.642,29.685,1826965,0
2007-02-28,29.685,30.554,29.65,30.518,2323382,0
2007-03-01,30.344,30.554,30.052,30.475,1915665,0
2007-03-02,30.261,30.58,30.127,30.146,763773,0
2007-03-05,29.869,29.913,29.322,29.357,1359493,0
2007-03-06,29.539,29.991,29.444,29.807,1145430,0
2007-03-07,29.694,30.154,29.694,29.972,957425,0
2007-03-08,30.181,30.242,29.826,30.077,956501,0
2007-03-09,30.172,30.301,29.628,29.834,1432508,0
2007-03-12,29.74,30.344,29.435,29.575,1336312,0
2007-03-13,29.374,29.685,28.818,28.846,1020055,0
2007-03-14,28.89,29.045,27.951,28.264,1876675,0
2007-03-15,28.341,28.873,28.213,28.716,2238721,0
2007-03-16,28.725,28.784,28.394,28.542,2226612,0
2007-03-19,28.524,29.435,28.491,29.296,1098832,0
2007-03-20,29.208,29.659,29.114,29.504,1047160,0
2007-03-21,29.504,30.025,29.235,29.972,1005597,0
2007-03-22,30.093,30.093,29.659,29.826,1265148,0
2007-03-23,29.834,30.077,29.694,29.807,747046,0
2007-03-26,29.757,30.043,29.245,30,1004367,0
2007-03-27,29.869,29.913,29.253,29.289,1023052,0
2007-03-28,29.133,29.393,28.664,29.15,854195,0
2007-03-29,29.817,29.817,29.104,29.477,962269,0
2007-03-30,29.402,29.885,29.331,29.609,1108623,0
2007-04-02,29.782,30.336,29.782,30.214,1017710,0
2007-04-03,30.286,30.354,30.154,30.223,1009212,0
2007-04-04,30.163,30.344,30.084,30.199,659548,0
2007-04-05,30.136,30.286,30,30.093,530099,0
2007-04-09,30.052,30.233,29.913,30.084,547058,0
2007-04-10,30.084,30.344,29.904,30.067,663315,0
2007-04-11,30.518,30.648,30.052,30.077,1324763,0
2007-04-12,30.084,30.093,29.766,29.826,670922,0
2007-04-13,29.834,30.38,29.799,30.269,598491,0
2007-04-16,30.301,30.693,30.252,30.527,730843,0
2007-04-17,30.475,30.667,30.317,30.426,871684,0
2007-04-18,30.344,31.135,30.301,31.067,986721,0
2007-04-19,31.845,31.845,30.261,30.301,1003335,0
2007-04-20,30.615,30.658,30.025,30.5,1527445,0
2007-04-23,30.434,30.908,30.434,30.805,621445,0
2007-04-24,30.753,30.859,30.407,30.518,752930,0
2007-04-25,30.615,31.116,30.563,30.978,973682,0
2007-04-26,30.207,31.195,30.207,30.77,972769,0
2007-04-27,30.632,31.031,30.426,30.953,868438,0
2007-04-30,30.953,30.978,29.936,30,1001946,0
2007-05-01,30.831,31.395,30.64,31.281,3216447,0
2007-05-02,31.281,32.425,31.186,31.821,3009531,0
2007-05-03,31.993,32.616,31.993,32.34,1312505,0
2007-05-04,32.425,32.599,31.739,31.906,752008,0
2007-05-07,31.862,31.993,31.559,31.941,511068,0
2007-05-08,31.775,31.897,31.324,31.724,692723,0
2007-05-09,31.646,32.08,31.61,32.054,485150,0
2007-05-10,31.879,31.949,31.004,31.16,1733540,0
2007-05-11,31.471,31.879,31.421,31.821,904487,0
2007-05-14,31.69,31.957,31.204,31.351,1195601,0
2007-05-15,31.463,31.812,31.333,31.386,1112212,0
2007-05-16,31.43,31.619,31.091,31.568,1110480,0
2007-05-17,31.43,31.577,31.258,31.281,533213,0
2007-05-18,31.324,31.628,31.308,31.559,787532,0
2007-05-21,31.447,31.61,31.324,31.534,694115,0
2007-05-22,31.716,32.071,31.681,31.967,899987,0
2007-05-23,31.993,32.08,31.933,32.036,927899,0
2007-05-24,31.993,32.089,31.83,32.036,1335012,0
2007-05-25,32.08,32.105,31.862,32.018,1349925,0
2007-05-29,31.984,32.321,31.83,31.984,1236199,0
2007-05-30,31.879,32.504,31.862,32.321,1176801,0
2007-05-31,32.35,32.434,32.165,32.253,1298139,0
2007-06-01,32.34,33.58,32.253,32.98,2913242,0
2007-06-04,32.816,33.068,32.565,32.772,1017976,0
2007-06-05,32.772,32.894,32.504,32.591,722366,0
2007-06-06,32.513,32.513,31.767,31.897,1707933,0
2007-06-07,31.821,31.897,30.918,30.918,1137473,0
2007-06-08,30.882,31.534,30.744,30.918,1666990,0
2007-06-11,32.08,32.425,31.516,31.619,1935845,0
2007-06-12,31.61,31.83,31.324,31.359,1291446,0
2007-06-13,31.438,31.507,31.16,31.377,1184064,0
2007-06-14,31.454,32.269,31.447,32.263,1487409,0
2007-06-15,32.418,32.72,32.253,32.469,1396172,0
2007-06-18,32.513,32.86,32.392,32.469,822735,0
2007-06-19,32.237,32.425,31.949,32.285,897911,0
2007-06-20,32.321,32.425,31.732,31.732,980404,0
2007-06-21,31.619,32.027,31.404,31.941,950043,0
2007-06-22,31.906,32.253,31.749,32.063,1920964,0
2007-06-25,32.089,32.192,31.69,31.862,890646,0
2007-06-26,31.933,32.4,31.698,31.845,908292,0
2007-06-27,31.386,31.681,31.258,31.595,957194,0
2007-06-28,31.516,31.862,31.43,31.619,484537,0
2007-06-29,31.646,32.157,31.186,31.438,799645,0
2007-07-02,31.43,32.799,31.248,32.73,1527892,0
2007-07-03,32.738,32.772,32.165,32.452,965614,0
2007-07-05,34.159,34.159,33.529,33.545,2708487,0
2007-07-06,33.728,33.745,32.998,33.406,815560,0
2007-07-09,33.537,33.588,33.199,33.537,779341,0
2007-07-10,33.251,33.272,32.662,32.678,953483,0
2007-07-11,32.678,32.947,32.573,32.843,697912,0
2007-07-12,32.816,32.894,32.687,32.894,727554,0
2007-07-13,32.894,32.894,32.565,32.772,638396,0
2007-07-16,32.599,32.599,32.175,32.34,709014,0
2007-07-17,32.294,32.513,32.098,32.121,648896,0
2007-07-18,31.949,32.089,31.151,31.671,1191547,0
2007-07-19,31.906,32.834,31.812,32.442,1657300,0
2007-07-20,32.947,32.947,32.027,32.157,1453382,0
2007-07-23,31.386,33.58,31.386,33.319,1865488,0
2007-07-24,32.973,33.11,31.454,31.551,1242825,0
2007-07-25,31.83,32.046,31.248,31.43,1278904,0
2007-07-26,31.039,31.126,29.468,30.301,2810049,0
2007-07-27,30.172,30.344,29.028,29.27,1776801,0
2007-07-30,29.028,29.42,28.827,29.322,1367211,0
2007-07-31,28.707,30.043,28.707,29.176,1865372,0
2007-08-01,28.611,31.213,26.8,29.123,5953654,0
2007-08-02,29.123,29.279,27.51,27.883,2874236,0
2007-08-03,27.97,28.11,26.557,26.557,2345052,0
2007-08-06,26.704,26.947,26.182,26.843,4187381,0
2007-08-07,26.722,27.216,26.607,26.974,2417391,0
2007-08-08,27.079,27.832,27.008,27.735,1830008,0
2007-08-09,27.458,27.58,26.504,26.584,4099359,0
2007-08-10,26.584,27.008,25.742,26.86,3111836,0
2007-08-13,27.362,27.518,27.087,27.268,1504594,0
2007-08-14,27.518,27.778,27.096,27.188,2195932,0
2007-08-15,27.103,27.103,25.325,25.35,2890462,0
2007-08-16,25.082,25.316,24.285,24.555,4513661,0
2007-08-17,24.927,25.221,23.86,24.84,4817466,0
2007-08-20,24.893,25.298,24.71,25.143,1021670,0
2007-08-21,25.325,26.329,25.152,26.182,2080710,0
2007-08-22,26.445,26.722,26.01,26.635,1466185,0
2007-08-23,26.87,27.079,26.504,26.644,754546,0
2007-08-24,26.887,27.788,26.704,27.788,1142661,0
2007-08-27,27.788,27.788,26.877,26.911,959040,0
2007-08-28,26.817,27.11,26.227,26.308,1017865,0
2007-08-29,26.445,27.129,25.812,27.087,1180258,0
2007-08-30,26.938,27.354,26.696,27.251,803913,0
2007-08-31,27.303,27.778,26.965,27.658,1495826,0
2007-09-04,27.544,27.744,27.031,27.535,768386,0
2007-09-05,27.268,27.658,27.129,27.476,798027,0
2007-09-06,27.476,27.642,27.155,27.433,611873,0
2007-09-07,27.05,27.103,26.089,26.174,1181877,0
2007-09-10,26.338,26.383,25.925,26.071,658588,0
2007-09-11,26.157,26.338,25.752,26.298,1161921,0
2007-09-12,26.174,26.383,25.742,25.932,1905397,0
2007-09-13,26.107,26.271,25.898,26.053,951313,0
2007-09-14,25.871,26.329,25.715,26.182,770116,0
2007-09-17,25.993,26.044,25.604,25.7,1516471,0
2007-09-18,25.7,26.809,25.341,26.738,1713008,0
2007-09-19,26.989,28.074,26.983,27.701,1584869,0
2007-09-20,27.709,27.744,27.225,27.311,877959,0
2007-09-21,27.615,27.849,27.311,27.832,1353963,0
2007-09-24,27.701,27.979,27.087,27.155,1170112,0
2007-09-25,26.825,27.023,26.321,26.557,1782557,0
2007-09-26,26.834,27.934,26.73,27.658,2634104,0
2007-09-27,27.908,27.908,27.433,27.518,667811,0
2007-09-28,27.961,28.412,27.876,28.402,1356152,0
2007-10-01,28.576,28.611,28.143,28.42,946585,0
2007-10-02,28.292,28.301,27.744,27.832,1453038,0
2007-10-03,28.065,28.56,27.858,28.264,1648999,0
2007-10-04,28.031,28.308,27.605,28.283,1998587,0
2007-10-05,28.611,28.976,28.56,28.768,1052121,0
2007-10-08,28.768,29.133,28.62,28.958,811176,0
2007-10-09,29.001,29.304,28.818,29.011,901716,0
2007-10-10,28.784,29.104,28.646,28.792,1093411,0
2007-10-11,29.133,29.133,28.013,28.221,1005523,0
2007-10-12,28.292,28.447,28.065,28.292,769769,0
2007-10-15,28.283,28.359,27.876,27.926,606569,0
2007-10-16,27.942,28.438,27.744,28.16,1009675,0
2007-10-17,28.333,28.507,27.823,28.169,575425,0
2007-10-18,27.918,28.005,27.709,27.814,702875,0
2007-10-19,27.632,27.709,26.174,26.262,1779447,0
2007-10-22,26.01,27.295,25.88,27.268,1474605,0
2007-10-23,27.452,27.918,27.311,27.796,1079222,0
2007-10-24,27.658,28.005,27.069,27.961,1720852,0
2007-10-25,26.87,27.562,26.469,27.188,2641255,0
2007-10-26,27.416,27.518,26.738,27.378,1517742,0
2007-10-29,27.518,27.769,27.148,27.378,1165461,0
2007-10-30,27.26,28.402,26.983,28.283,2025695,0
2007-10-31,28.177,28.913,27.796,28.465,1971253,0
2007-11-01,28.221,28.465,27.751,28.047,1505631,0
2007-11-02,28.135,28.169,27.079,27.553,2070095,0
2007-11-05,26.852,27.241,26.584,26.93,2457137,0
2007-11-06,27.087,27.087,26.098,26.463,3687146,0
2007-11-07,25.968,26.356,25.586,25.586,2558674,0
2007-11-08,25.612,26.364,25.23,25.524,3388616,0
2007-11-09,25.23,25.576,24.857,25.23,2481395,0
2007-11-12,25.065,25.524,25.031,25.308,2173262,0
2007-11-13,25.472,25.672,25.049,25.221,2823605,0
2007-11-14,25.325,25.359,24.502,24.502,1804895,0
2007-11-15,24.354,24.527,23.755,23.913,2238243,0
2007-11-16,24.026,24.398,23.73,24.233,2194638,0
2007-11-19,24.033,24.216,23.27,23.297,1560945,0
2007-11-20,23.507,23.73,23.175,23.6,2050264,0
2007-11-21,23.625,24.476,23.625,24.216,2734634,0
2007-11-23,24.328,24.614,24.017,24.519,977914,0
2007-11-26,24.467,24.511,23.889,23.945,1621101,0
2007-11-27,24.026,24.095,23.479,23.826,2031456,0
2007-11-28,23.954,24.736,23.771,24.728,2207350,0
2007-11-29,24.597,24.97,24.189,24.787,1630544,0
2007-11-30,25.031,25.446,24.883,25.29,2017410,0
2007-12-03,25.125,25.439,24.935,25.073,1217952,0
2007-12-04,24.874,25.635,24.771,25.249,2195726,0
2007-12-05,25.576,25.95,25.456,25.89,2538488,0
2007-12-06,25.795,26.071,25.742,25.821,1658444,0
2007-12-07,25.821,26.098,25.752,25.95,1389184,0
2007-12-10,25.968,26.746,25.925,26.521,1765050,0
2007-12-11,26.511,26.511,23.679,23.808,6057700,0
2007-12-12,24.39,24.683,23.507,23.764,4363915,0
2007-12-13,23.696,23.747,22.715,22.931,2122388,0
2007-12-14,22.734,22.966,21.779,21.848,2098803,0
2007-12-17,21.797,22.594,21.138,21.928,3354644,0
2007-12-18,22.038,22.117,21.016,21.467,2891021,0
2007-12-19,21.512,21.779,20.826,21.571,2985790,0
2007-12-20,21.684,21.684,20.791,20.903,2076788,0
2007-12-21,21.111,21.597,20.704,21.111,2896246,0
2007-12-24,20.798,21.571,20.798,21.502,668550,0
2007-12-26,21.249,21.494,21.044,21.182,906716,0
2007-12-27,20.999,21.199,20.541,20.541,1011596,0
2007-12-28,20.871,20.887,20.435,20.749,1239867,0
2007-12-31,20.644,20.713,20.186,20.427,1253590,0
2008-01-02,20.452,20.713,20.113,20.253,2341373,0
2008-01-03,20.278,20.565,19.931,19.938,1599446,0
2008-01-04,19.793,19.909,18.943,19.015,2275905,0
2008-01-07,19.091,20.219,18.908,19.909,2300592,0
2008-01-08,19.975,19.975,19.298,19.327,3140228,0
2008-01-09,19.403,19.931,19.161,19.837,1611780,0
2008-01-10,19.516,20.332,19.465,20.039,1823209,0
2008-01-11,19.809,19.855,19.213,19.298,1508740,0
2008-01-14,19.69,19.69,19.117,19.456,2074049,0
2008-01-15,19.256,19.413,18.274,18.312,3339309,0
2008-01-16,18.293,19.837,18.293,19.465,3236829,0
2008-01-17,19.491,19.491,18.405,18.451,3255452,0
2008-01-18,18.537,18.736,17.652,17.732,3179848,0
2008-01-22,17.081,18.01,16.933,17.86,3560455,0
2008-01-23,17.315,19.067,17.26,19.04,3082448,0
2008-01-24,19.075,19.247,18.338,19.204,3763376,0
2008-01-25,18.423,19.648,18.423,18.894,2479830,0
2008-01-28,18.952,19.648,18.521,19.611,2167484,0
2008-01-29,19.7,20.088,19.376,19.948,1674041,0
2008-01-30,19.938,20.452,19.819,19.855,1070679,0
2008-01-31,19.681,20.722,19.126,20.427,1881901,0
2008-02-01,20.541,21.674,20.297,21.623,1653177,0
2008-02-04,21.258,21.64,20.798,20.826,2208851,0
2008-02-05,20.496,20.635,19.767,19.899,2198608,0
2008-02-06,19.909,20.167,19.238,19.394,2315291,0
2008-02-07,19.344,19.993,19.238,19.873,1468923,0
2008-02-08,19.709,19.975,19.298,19.601,1622535,0
2008-02-11,19.551,20.149,19.376,19.63,1718199,0
2008-02-12,20.243,20.895,19.993,20.332,3928598,0
2008-02-13,20.365,20.782,19.717,19.931,3208265,0
2008-02-14,19.975,20.039,19.63,19.724,2189921,0
2008-02-15,19.551,19.881,19.446,19.855,1372568,0
2008-02-19,20.113,20.357,19.809,20.07,2004651,0
2008-02-20,20.029,20.305,19.655,20.278,1596653,0
2008-02-21,20.384,20.6,19.881,19.938,1646114,0
2008-02-22,20.063,20.063,19.465,19.742,1810292,0
2008-02-25,19.724,19.984,19.361,19.984,1976869,0
2008-02-26,19.809,20.522,19.785,20.357,1668488,0
2008-02-27,20.374,20.488,19.899,20.105,842931,0
2008-02-28,19.993,20.011,19.559,19.638,1097561,0
2008-02-29,19.385,19.648,19.117,19.223,1386205,0
2008-03-03,19.117,19.161,18.744,18.885,1495860,0
2008-03-04,18.804,19.144,18.553,19.126,2089141,0
2008-03-05,19.274,19.274,18.39,18.494,1909430,0
2008-03-06,18.312,18.38,17.359,17.46,2301555,0
2008-03-07,17.479,17.903,17.26,17.652,1685145,0
2008-03-10,17.705,18.086,17.479,17.531,1256186,0
2008-03-11,17.392,18.13,17.392,17.921,1653148,0
2008-03-12,18.026,18.034,17.679,17.723,908197,0
2008-03-13,17.443,17.965,17.315,17.86,1599975,0
2008-03-14,17.86,18.148,17.479,17.921,2736986,0
2008-03-17,17.522,17.741,16.378,16.689,2647245,0
2008-03-18,16.846,17.297,16.812,17.252,1897456,0
2008-03-19,17.306,17.522,16.776,16.803,2016315,0
2008-03-20,16.82,17.86,16.803,17.843,2496520,0
2008-03-24,17.973,18.943,17.973,18.925,1426610,0
2008-03-25,18.952,19.091,18.405,18.987,1730758,0
2008-03-26,18.877,18.968,18.459,18.786,1582064,0
2008-03-27,18.786,18.943,17.791,17.809,1597641,0
2008-03-28,18.026,18.086,17.601,17.652,1866177,0
2008-03-31,17.583,18.102,17.368,17.929,1303324,0
2008-04-01,18.001,18.762,17.809,18.736,1432339,0
2008-04-02,18.832,19.265,18.521,18.86,2030293,0
2008-04-03,18.728,18.744,17.929,18.38,1581159,0
2008-04-04,18.373,18.432,18.093,18.321,1354347,0
2008-04-07,18.365,18.476,18.049,18.13,1256660,0
2008-04-08,18.068,18.068,17.617,17.669,1019716,0
2008-04-09,17.687,18.121,17.209,17.27,1178970,0
2008-04-10,17.237,17.55,16.994,17.089,1829499,0
2008-04-11,16.82,17.237,16.699,16.952,1563531,0
2008-04-14,16.952,17.133,16.759,16.812,1151098,0
2008-04-15,16.898,16.984,16.57,16.647,954022,0
2008-04-16,16.735,17.583,16.727,17.26,1338606,0
2008-04-17,17.244,17.522,17.071,17.434,1103498,0
2008-04-18,17.809,18.174,17.642,17.939,1007901,0
2008-04-21,17.642,17.939,17.434,17.505,573521,0
2008-04-22,17.392,17.576,17.002,17.17,1007314,0
2008-04-23,17.252,17.46,16.942,17.392,1702376,0
2008-04-24,17.54,18.588,17.496,18.356,1743582,0
2008-04-25,18.284,18.58,17.948,18.563,855717,0
2008-04-28,18.459,18.605,18.148,18.485,861632,0
2008-04-29,18.65,18.72,18.293,18.667,1128710,0
2008-04-30,18.641,19.178,18.329,18.623,1435631,0
2008-05-01,18.822,19.926,18.414,19.926,2508448,0
2008-05-02,19.926,20.713,19.926,20.652,2484015,0
2008-05-05,20.722,20.74,20.14,20.332,2171508,0
2008-05-06,20.357,20.661,19.873,20.6,1747847,0
2008-05-07,20.409,21.007,20.105,20.47,1792885,0
2008-05-08,20.635,20.635,19.828,19.864,2537329,0
2008-05-09,19.809,19.965,19.298,19.837,1354873,0
2008-05-12,19.931,20.323,19.837,20.315,841367,0
2008-05-13,20.332,20.557,19.938,20.236,903429,0
2008-05-14,20.315,20.757,20.236,20.625,842621,0
2008-05-15,20.452,21.016,20.401,20.972,1042349,0
2008-05-16,20.461,20.999,20.435,20.592,842346,0
2008-05-19,20.565,21.182,20.47,20.989,1532361,0
2008-05-20,20.842,21.016,20.097,20.227,1472618,0
2008-05-21,20.35,20.619,19.465,19.592,1308238,0
2008-05-22,19.592,19.847,19.015,19.153,1937503,0
2008-05-23,19.098,19.213,18.423,18.441,2085833,0
2008-05-27,18.521,18.996,18.284,18.537,2133680,0
2008-05-28,18.553,19.161,18.513,19.058,2412813,0
2008-05-29,18.943,19.23,18.877,19.178,1677089,0
2008-05-30,19.204,19.274,18.925,18.968,1920342,0
2008-06-02,18.841,18.841,18.01,18.112,4460451,0
2008-06-03,18.102,18.641,18.102,18.494,3116311,0
2008-06-04,18.25,19.317,18.25,18.822,2813775,0
2008-06-05,18.86,19.04,18.545,18.736,1402207,0
2008-06-06,18.545,18.545,17.713,17.772,1806122,0
2008-06-09,17.723,17.983,17.218,17.409,1759751,0
2008-06-10,17.252,17.505,17.018,17.349,1766674,0
2008-06-11,17.175,17.252,16.689,16.727,1367189,0
2008-06-12,16.925,17.342,16.776,16.889,1157682,0
2008-06-13,17.098,17.375,16.952,17.306,1385659,0
2008-06-16,17.184,17.576,16.718,17.349,1866274,0
2008-06-17,17.417,17.496,16.735,16.855,1812740,0
2008-06-18,16.708,16.872,16.257,16.351,1907774,0
2008-06-19,16.57,17.133,16.16,17.081,2223106,0
2008-06-20,16.978,17.244,16.178,16.351,2104290,0
2008-06-23,16.482,16.611,15.961,16.049,2157811,0
2008-06-24,16.067,16.447,15.606,15.945,2294856,0
2008-06-25,15.822,17.063,15.797,16.525,2443936,0
2008-06-26,16.231,16.378,15.573,15.573,1952399,0
2008-06-27,15.554,15.77,15.253,15.606,2161531,0
2008-06-30,15.606,16.022,15.173,15.529,2552246,0
2008-07-01,15.318,15.606,14.868,15.382,3646478,0
2008-07-02,15.293,15.83,15.087,15.112,2289271,0
2008-07-03,15.216,15.484,15.079,15.293,1006260,0
2008-07-07,15.417,15.606,14.816,15.112,1989949,0
2008-07-08,15.034,15.408,14.478,15.354,2718179,0
2008-07-09,15.408,15.554,14.402,14.443,1934114,0
2008-07-10,14.255,14.279,13.536,13.733,2675536,0
2008-07-11,13.551,13.968,13.038,13.655,2527066,0
2008-07-14,13.881,14.009,13.179,13.249,1728527,0
2008-07-15,13.111,13.527,12.676,13.205,2842871,0
2008-07-16,13.258,14.064,12.928,14.009,3008480,0
2008-07-17,14.064,15.138,13.828,15.07,3310022,0
2008-07-18,15.062,15.079,14.279,14.608,1902201,0
2008-07-21,14.635,14.973,13.57,14.731,1985687,0
2008-07-22,14.86,16.249,14.644,15.693,4763007,0
2008-07-23,15.693,16.968,15.606,16.863,3860123,0
2008-07-24,16.836,16.908,15.311,15.426,2653246,0
2008-07-25,14.678,15.736,14.072,15.154,2286381,0
2008-07-28,14.947,15.641,14.758,14.816,2319429,0
2008-07-29,14.74,15.727,14.74,15.632,2448606,0
2008-07-30,15.641,15.911,14.723,15.154,2786077,0
2008-07-31,16.44,16.533,14.981,15.554,5292930,0
2008-08-01,15.345,15.884,15.119,15.632,2513995,0
2008-08-04,15.641,15.953,15.285,15.77,2025536,0
2008-08-05,15.859,16.952,15.859,16.767,3296777,0
2008-08-06,16.708,16.933,15.719,16.611,2184497,0
2008-08-07,16.152,16.543,15.814,15.987,2455566,0
2008-08-08,15.969,17.218,15.969,17.124,1901222,0
2008-08-11,16.727,17.895,16.552,17.443,2431238,0
2008-08-12,17.633,17.633,16.708,16.793,2503537,0
2008-08-13,16.689,16.776,15.935,16.135,2232630,0
2008-08-14,15.788,16.812,15.788,16.672,3935795,0
2008-08-15,16.767,17.17,16.552,17.035,2152638,0
2008-08-18,17.002,17.026,16.077,16.214,1814832,0
2008-08-19,15.927,16.092,15.589,15.641,1797717,0
2008-08-20,15.745,16.013,15.235,15.477,2294390,0
2008-08-21,15.235,15.589,15.087,15.458,2526188,0
2008-08-22,15.441,16.231,15.441,16.169,2231501,0
2008-08-25,16.1,16.195,15.589,15.84,2043201,0
2008-08-26,15.814,15.961,15.52,15.641,1822638,0
2008-08-27,15.615,16.43,15.537,16.152,1711249,0
2008-08-28,16.293,16.855,16.223,16.759,1639729,0
2008-08-29,16.62,16.968,16.552,16.718,1426676,0
2008-09-02,17.297,17.679,16.889,16.917,2357069,0
2008-09-03,17.642,17.86,16.647,17.098,2329213,0
2008-09-04,16.968,16.968,16.369,16.43,2134886,0
2008-09-05,16.04,17.375,16.04,17.244,2421358,0
2008-09-08,18.102,18.102,17.297,17.818,2191629,0
2008-09-09,18.076,18.174,17.089,17.089,3109755,0
2008-09-10,17.324,17.46,16.629,17.237,2005775,0
2008-09-11,16.917,17.324,16.516,17.184,2280099,0
2008-09-12,16.828,17.063,16.013,16.689,2992639,0
2008-09-15,16.249,16.68,15.935,15.953,4136878,0
2008-09-16,15.364,16.143,15.364,15.884,4111988,0
2008-09-17,15.641,15.65,14.443,14.635,3505988,0
2008-09-18,14.758,15.285,13.344,14.418,4120709,0
2008-09-19,16.465,17.342,14.565,14.86,4702931,0
2008-09-22,14.549,14.74,13.527,13.724,2799780,0
2008-09-23,13.836,14.009,13.363,13.446,2385166,0
2008-09-24,13.499,13.646,13.047,13.135,1949428,0
2008-09-25,13.232,13.527,13.006,13.281,3156604,0
2008-09-26,12.98,13.698,12.963,13.674,2862428,0
2008-09-29,13.047,13.307,12.467,12.901,4306208,0
2008-09-30,13.006,13.733,12.747,13.62,3666083,0
2008-10-01,13.316,13.354,13.056,13.258,3964228,0
2008-10-02,12.747,12.747,12.235,12.286,6339432,0
2008-10-03,12.511,12.555,10.795,11.011,5795188,0
2008-10-06,10.69,10.95,9.58,10.255,5113062,0
2008-10-07,10.423,10.553,8.8779,8.9386,5203288,0
2008-10-08,8.7479,9.3647,8.2194,8.653,6248805,0
2008-10-09,8.7651,9.1293,7.3262,7.4822,7068067,0
2008-10-10,7.1181,8.5836,6.5028,8.5836,7998338,0
2008-10-13,8.8863,9.0936,8.3929,8.9218,3562659,0
2008-10-14,9.3647,9.4232,8.2194,8.3495,3922849,0
2008-10-15,8.4357,8.4357,7.4042,7.4042,3522678,0
2008-10-16,7.465,7.6125,6.8667,7.4912,4029021,0
2008-10-17,6.9017,7.6645,6.8927,7.4561,3122485,0
2008-10-20,7.5085,7.595,6.7018,6.9793,3797179,0
2008-10-21,6.8146,7.0834,6.468,6.5283,3810189,0
2008-10-22,6.2857,6.3466,5.2714,5.3063,5568992,0
2008-10-23,5.3063,5.5487,4.9247,5.3237,5277769,0
2008-10-24,4.89,5.124,4.6991,4.8812,4580682,0
2008-10-27,4.803,4.9075,4.4912,4.4912,3294959,0
2008-10-28,4.5952,4.9333,4.205,4.9333,5898159,0
2008-10-29,4.89,6.3031,4.7858,6.1904,7281491,0
2008-10-30,6.5893,8.0196,6.1993,6.4594,6278189,0
2008-10-31,6.4157,7.5517,6.2078,7.1007,4202551,0
2008-11-03,6.9535,7.4129,6.9451,7.2916,2484582,0
2008-11-04,7.4822,7.9247,7.2568,7.6902,3085969,0
2008-11-05,7.5691,7.985,7.0573,7.1007,3404333,0
2008-11-06,6.9361,7.2135,6.4331,6.5979,2962347,0
2008-11-07,6.6327,6.6674,5.9303,6.1472,3167178,0
2008-11-10,6.1993,6.5283,5.8262,5.9562,2057198,0
2008-11-11,5.9215,5.9913,5.4537,5.6877,2766560,0
2008-11-12,5.4796,5.6095,4.5777,4.6906,3655231,0
2008-11-13,4.5777,5.4622,4.3872,5.4275,3966499,0
2008-11-14,5.2714,5.4537,4.864,4.8812,4464291,0
2008-11-17,4.803,5.046,4.4219,4.4391,2193181,0
2008-11-18,4.4045,4.4997,4.1355,4.4651,2964089,0
2008-11-19,4.5691,4.5691,3.6589,3.7196,3645957,0
2008-11-20,3.8234,3.8234,2.5577,2.5835,5981971,0
2008-11-21,2.714,3.4333,2.2107,2.6182,8139678,0
2008-11-24,2.6966,3.3381,2.6615,3.3034,4136688,0
2008-11-25,3.4682,3.6068,3.13,3.5981,8338000,0
2008-11-26,3.4854,4.3176,3.2082,4.1876,4802852,0
2008-11-28,4.2223,4.2397,3.9361,4.1446,1672239,0
2008-12-01,4.1876,4.1876,3.7541,3.7541,3013032,0
2008-12-02,3.815,4.0663,3.4682,4.0491,3222966,0
2008-12-03,3.9017,4.0577,3.6326,4.0227,4894973,0
2008-12-04,3.919,4.1183,3.6417,3.7714,3981927,0
2008-12-05,3.6848,3.9623,3.4854,3.9623,4776579,0
2008-12-08,4.101,5.0722,4.101,4.9247,4255087,0
2008-12-09,4.8553,5.965,4.7687,4.7947,6348574,0
2008-12-10,4.8812,5.5662,4.7425,5.4364,4384727,0
2008-12-11,5.3671,5.6007,4.8205,4.9075,5060336,0
2008-12-12,4.6991,5.0548,4.6561,4.8812,3354628,0
2008-12-15,4.9421,5.0722,4.5172,4.6643,2978253,0
2008-12-16,4.8553,5.4364,4.7425,5.4017,4562476,0
2008-12-17,4.9852,6.0342,4.8205,5.8785,6592243,0
2008-12-18,5.8958,5.9132,5.3495,5.6354,4727990,0
2008-12-19,5.7134,6.0691,5.5923,6.0086,4365626,0
2008-12-22,5.974,5.9822,5.3146,5.575,3416809,0
2008-12-23,5.5404,5.8176,5.3318,5.4537,2272941,0
2008-12-24,5.4275,5.5313,5.2021,5.4882,814227,0
2008-12-26,5.5229,5.6269,5.3409,5.6095,796237,0
2008-12-29,5.6095,5.6095,5.1676,5.2625,1959732,0
2008-12-30,5.3063,5.5923,5.1502,5.575,3165757,0
2008-12-31,5.4447,5.7832,5.2887,5.6787,2812195,0
2009-01-02,5.7049,6.6587,5.7049,6.5548,2518832,0
2009-01-05,6.5028,7.1704,6.1818,7.0226,4870265,0
2009-01-06,7.1357,7.595,6.9793,7.5517,4050026,0
2009-01-07,7.3696,7.3696,6.4594,6.5893,3703484,0
2009-01-08,6.5632,6.8321,6.2684,6.78,2872610,0
2009-01-09,6.8146,6.9361,6.3031,6.4594,2872166,0
2009-01-12,6.4506,6.4506,5.6787,5.8089,3394596,0
2009-01-13,5.8005,6.1296,5.6877,5.9562,3148412,0
2009-01-14,5.7914,5.9303,5.3754,5.4708,3320441,0
2009-01-15,5.3928,6.0949,5.2021,5.9389,7190583,0
2009-01-16,6.0515,6.3031,5.7832,6.1557,5584216,0
2009-01-20,6.1122,6.1472,5.0979,5.2714,5213211,0
2009-01-21,5.2975,6.104,5.2975,5.9477,4296623,0
2009-01-22,5.6703,6.2166,5.5056,5.8436,3247063,0
2009-01-23,5.2021,6.0691,4.9075,5.6703,4747828,0
2009-01-26,5.7743,6.1557,5.7134,5.965,2639574,0
2009-01-27,6.0342,6.1472,5.6787,5.7914,2237893,0
2009-01-28,5.9822,6.3466,5.9477,6.1557,2857769,0
2009-01-29,6.0342,6.0342,5.5923,5.6269,3369014,0
2009-01-30,5.6007,5.7482,5.0806,5.3146,3829627,0
2009-02-02,5.1328,5.2542,4.7512,5.0634,4070449,0
2009-02-03,5.0895,5.1934,4.7164,5.1154,2989321,0
2009-02-04,5.1502,5.2367,4.8381,4.9075,2640201,0
2009-02-05,4.89,5.2625,4.7512,5.0722,2587852,0
2009-02-06,5.1069,5.5662,5.0112,5.4017,2984793,0
2009-02-09,5.4102,5.419,5.1849,5.3495,2016523,0
2009-02-10,5.2542,5.3844,4.9594,4.994,4870093,0
2009-02-11,5.0201,5.2803,4.8727,5.0201,2559260,0
2009-02-12,4.6643,5.2367,4.3612,5.1502,4036797,0
2009-02-13,5.4622,5.4622,3.4768,3.6241,18210760,0
2009-02-17,3.9017,4.0577,3.6068,3.8669,10299766,0
2009-02-18,3.9884,4.0227,3.1992,3.416,8122867,0
2009-02-19,3.4682,3.5809,3.3381,3.3466,4157490,0
2009-02-20,3.2599,3.3902,2.9304,3.1126,4656594,0
2009-02-23,3.1731,3.3209,2.8005,2.9133,6091024,0
2009-02-24,2.9478,3.1126,2.8175,3.0433,4965457,0
2009-02-25,3.026,3.0953,2.8523,2.9649,4235148,0
2009-02-26,2.9913,3.2512,2.9564,3.0953,5183735,0
2009-02-27,2.9564,3.3553,2.9392,3.1992,4124920,0
2009-03-02,3.104,3.1907,2.7396,2.7744,4495603,0
2009-03-03,2.7918,2.8874,2.5663,2.6791,6284296,0
2009-03-04,2.8005,3.0085,2.7396,2.9218,3275508,0
2009-03-05,2.8959,2.9133,2.5753,2.6182,3111306,0
2009-03-06,2.6615,2.7918,2.4017,2.5315,4894251,0
2009-03-09,2.5577,3.2164,2.471,2.6878,3648846,0
2009-03-10,2.7833,3.2946,2.7312,3.1821,4613949,0
2009-03-11,3.2339,3.6589,3.1992,3.3902,4259671,0
2009-03-12,3.3726,3.6848,3.2599,3.6589,4345588,0
2009-03-13,3.7021,3.8061,3.4682,3.6241,2654826,0
2009-03-16,3.6674,4.0835,3.4507,3.5029,3982367,0
2009-03-17,3.5114,3.6326,3.4074,3.6326,3016961,0
2009-03-18,3.5809,3.8669,3.4939,3.7887,5068487,0
2009-03-19,3.8757,3.9884,3.5981,3.6589,3329906,0
2009-03-20,3.6674,3.6936,3.1213,3.4939,5359354,0
2009-03-23,3.6068,4.0577,3.5981,4.0577,4261425,0
2009-03-24,3.8841,4.0835,3.8407,3.8757,3387279,0
2009-03-25,3.9361,4.0577,3.4333,3.6589,4989726,0
2009-03-26,3.7282,3.9623,3.6068,3.8322,4621383,0
2009-03-27,3.6763,3.9276,3.6589,3.8322,3696088,0
2009-03-30,3.65,3.7108,3.5288,3.5981,3266028,0
2009-03-31,3.7453,3.7453,3.5373,3.6417,2947582,0
2009-04-01,3.5633,4.1704,3.5029,4.1183,4205821,0
2009-04-02,4.0491,5.0201,4.0491,4.9247,7301603,0
2009-04-03,4.9247,5.3318,4.8381,5.2887,7519013,0
2009-04-06,5.1849,5.358,5.0112,5.2714,4670708,0
2009-04-07,5.1069,5.1934,4.7687,4.9594,3596029,0
2009-04-08,5.0548,5.5229,4.9852,5.4882,5616905,0
2009-04-09,5.7222,6.2424,5.5487,6.2424,6421447,0
2009-04-13,6.0691,6.5112,6.0691,6.4331,3826956,0
2009-04-14,6.3293,6.6327,6.104,6.4766,5345975,0
2009-04-15,6.4331,6.8408,6.2424,6.7973,5212040,0
2009-04-16,6.7889,7.3696,6.7018,7.2741,7321758,0
2009-04-17,7.1704,7.8465,7.1007,7.7337,6273546,0
2009-04-20,7.4215,7.4478,6.5374,6.6674,6646650,0
2009-04-21,6.6501,7.231,6.5028,7.1788,4847251,0
2009-04-22,6.8321,7.595,6.8061,7.3611,6446210,0
2009-04-23,7.4478,8.3838,7.4478,8.2887,8121625,0
2009-04-24,8.0544,8.965,7.6645,8.7651,6691362,0
2009-04-27,8.2453,8.3495,7.4822,7.7685,7201961,0
2009-04-28,7.5863,8.2625,7.4478,7.595,6815510,0
2009-04-29,8.2367,10.621,8.2367,10.282,18007079,0
2009-04-30,10.273,10.9,10.022,10.127,12910051,0
2009-05-01,9.979,10.572,9.944,10.508,6791271,0
2009-05-04,10.3,11.123,10.23,11.065,6485224,0
2009-05-05,11.011,11.539,10.787,11.176,6769474,0
2009-05-06,11.271,11.331,10.562,10.9,6310951,0
2009-05-07,11.148,11.306,10.429,10.671,7144622,0
2009-05-08,10.881,11.212,10.646,11.184,6313202,0
2009-05-11,10.934,11.038,10.535,10.578,5936147,0
2009-05-12,10.768,10.941,9.821,10.247,5491239,0
2009-05-13,9.763,9.763,9.1108,9.1992,11405612,0
2009-05-14,9.0772,9.4312,8.6182,9.1907,10063228,0
2009-05-15,9.1821,9.564,8.9386,9.1388,5746088,0
2009-05-18,9.286,9.857,9.1907,9.702,8223134,0
2009-05-19,9.821,10.197,9.667,9.912,5810571,0
2009-05-20,10.04,10.379,9.564,9.65,7018988,0
2009-05-21,9.4581,9.667,9.1992,9.4482,4366413,0
2009-05-22,9.4482,9.503,9.1024,9.3558,3566314,0
2009-05-26,9.2175,10.171,9.0772,10.171,6641692,0
2009-05-27,10.214,10.282,9.547,9.589,5375294,0
2009-05-28,9.763,9.839,9.286,9.781,4580027,0
2009-05-29,9.839,10.222,9.746,10.222,4263538,0
2009-06-01,10.438,10.917,10.146,10.787,5489674,0
2009-06-02,10.708,11.011,10.361,10.862,5844944,0
2009-06-03,10.662,10.768,10.206,10.37,5403109,0
2009-06-04,10.993,11.002,10.136,10.881,4366265,0
2009-06-05,11.065,11.14,10.535,10.795,3911775,0
2009-06-08,10.562,10.768,10.222,10.604,3655991,0
2009-06-09,10.621,10.829,10.388,10.744,2024525,0
2009-06-10,10.846,10.934,10.413,10.744,4452009,0
2009-06-11,10.752,10.934,10.446,10.49,4414666,0
2009-06-12,10.396,10.413,10.108,10.396,2385606,0
2009-06-15,10.083,10.222,9.625,9.829,6022387,0
2009-06-16,9.884,10.255,9.789,9.961,7585660,0
2009-06-17,9.954,10.189,9.467,10.059,5170959,0
2009-06-18,10.059,10.162,9.589,9.711,6186848,0
2009-06-19,9.997,10.95,9.737,10.662,8868403,0
2009-06-22,10.517,10.621,9.912,9.921,5606655,0
2009-06-23,10.005,10.3,9.702,10.04,4243095,0
2009-06-24,10.179,10.621,10.005,10.1,4382579,0
2009-06-25,9.961,10.553,9.884,10.482,3439044,0
2009-06-26,10.482,10.482,10.222,10.345,6518887,0
2009-06-29,10.572,10.881,10.336,10.761,4045158,0
2009-06-30,10.82,10.82,10.238,10.508,4765919,0
2009-07-01,10.464,10.836,10.326,10.586,4573805,0
2009-07-02,10.255,10.405,9.954,10.127,4814212,0
2009-07-06,9.961,9.961,9.2427,9.555,6714825,0
2009-07-07,9.555,9.615,9.1992,9.233,5861380,0
2009-07-08,9.2676,9.3294,8.9218,9.1108,7063397,0
2009-07-09,9.3105,9.702,9.2175,9.4004,7033248,0
2009-07-10,9.2581,9.615,8.9915,9.2263,3532218,0
2009-07-13,9.233,9.728,8.982,9.72,5298076,0
2009-07-14,9.737,10.059,9.589,9.935,4850989,0
2009-07-15,10.108,10.353,9.971,10.214,4862213,0
2009-07-16,9.894,10.446,9.702,10.353,5133422,0
2009-07-17,10.291,10.396,10.031,10.136,3201390,0
2009-07-20,10.273,10.586,10.23,10.553,4206011,0
2009-07-21,10.553,10.654,10.23,10.49,4538360,0
2009-07-22,10.353,10.578,10.162,10.222,5809600,0
2009-07-23,10.273,10.768,10.127,10.413,6582487,0
2009-07-24,10.326,11.106,10.238,11.011,5650571,0
2009-07-27,11.115,11.157,10.846,11.132,5190898,0
2009-07-28,11.011,11.176,10.744,10.984,3637531,0
2009-07-29,11.096,11.928,10.934,11.281,8139298,0
2009-07-30,11.487,12.137,11.487,11.922,8250645,0
2009-07-31,11.906,12.145,11.87,12.097,4195185,0
2009-08-03,12.346,12.39,12.112,12.346,4498703,0
2009-08-04,12.26,12.857,12.112,12.684,5956337,0
2009-08-05,12.701,12.901,12.417,12.78,3977391,0
2009-08-06,12.874,12.891,12.372,12.476,4621674,0
2009-08-07,12.649,13.551,12.598,13.49,5553376,0
2009-08-10,13.411,13.518,12.883,13.188,7249372,0
2009-08-11,13.029,13.222,12.755,13.102,2975932,0
2009-08-12,13.038,13.57,13.038,13.354,4085515,0
2009-08-13,13.481,13.854,13.222,13.681,4297550,0
2009-08-14,13.681,13.761,13.125,13.403,2562253,0
2009-08-17,13.006,13.092,12.572,12.614,2954156,0
2009-08-18,12.747,13.258,12.747,13.213,2800290,0
2009-08-19,13.021,13.281,12.831,13.249,2729915,0
2009-08-20,13.213,13.836,13.205,13.752,3656627,0
2009-08-21,13.803,14.255,13.761,14.14,3274602,0
2009-08-24,14.157,14.304,13.62,13.716,3518728,0
2009-08-25,13.845,14.255,13.845,13.993,3410663,0
2009-08-26,13.908,13.993,13.674,13.707,2190126,0
2009-08-27,13.646,13.872,13.298,13.743,1968241,0
2009-08-28,13.836,14.054,13.655,13.716,2029563,0
2009-08-31,13.544,13.588,13.084,13.135,2520503,0
2009-09-01,13.213,13.372,12.502,12.529,3929363,0
2009-09-02,12.467,12.59,12.329,12.433,2825540,0
2009-09-03,12.547,12.607,12.243,12.581,1991795,0
2009-09-04,12.581,12.841,12.355,12.789,1175956,0
2009-09-08,12.91,13.249,12.91,13.197,2431289,0
2009-09-09,13.197,13.707,13.065,13.612,2608779,0
2009-09-10,13.628,13.916,13.222,13.881,2733797,0
2009-09-11,13.794,13.968,13.179,13.527,3423532,0
2009-09-14,13.325,13.854,13.213,13.818,2700793,0
2009-09-15,13.828,14.091,13.595,14.035,2538512,0
2009-09-16,13.898,14.237,13.674,13.881,2464154,0
2009-09-17,13.854,14.091,13.446,13.655,3973035,0
2009-09-18,13.761,13.916,13.544,13.761,3021981,0
2009-09-21,13.595,13.761,13.398,13.57,1908469,0
2009-09-22,13.743,13.993,13.664,13.924,3264214,0
2009-09-23,13.951,14.201,13.655,13.674,2664275,0
2009-09-24,13.716,13.845,13.029,13.119,4443961,0
2009-09-25,13.125,13.222,12.755,12.823,3405614,0
2009-09-28,12.747,13.222,12.71,13.213,2199028,0
2009-09-29,13.213,14.098,13.213,14.054,5875555,0
2009-09-30,14.108,14.425,13.724,14.149,5644590,0
2009-10-01,14.027,14.115,13.438,13.499,5773620,0
2009-10-02,13.363,13.655,13.056,13.398,5611597,0
2009-10-05,13.579,13.872,13.446,13.836,3500372,0
2009-10-06,13.872,14.331,13.77,14.098,4385766,0
2009-10-07,14.965,15.564,14.826,15.145,8608214,0
2009-10-08,15.216,15.719,15.096,15.554,5938826,0
2009-10-09,15.676,15.676,15.293,15.537,2347210,0
2009-10-12,15.597,15.902,15.537,15.65,2067602,0
2009-10-13,15.632,15.684,15.354,15.467,2118745,0
2009-10-14,15.727,15.978,15.623,15.849,4496399,0
2009-10-15,15.727,15.84,15.408,15.822,2351052,0
2009-10-16,15.615,15.668,15.293,15.484,3394259,0
2009-10-19,15.597,15.814,15.318,15.719,2789241,0
2009-10-20,15.693,15.822,15.145,15.337,4859092,0
2009-10-21,15.311,15.745,14.965,14.996,2331136,0
2009-10-22,15.015,15.426,14.617,15.337,2258232,0
2009-10-23,15.52,15.529,14.897,14.915,2313990,0
2009-10-26,14.93,15.293,14.696,14.887,6168492,0
2009-10-27,14.915,14.973,14.279,14.469,5527712,0
2009-10-28,14.981,15.276,14.211,14.386,7254448,0
2009-10-29,14.834,15.564,14.834,15.477,5456701,0
2009-10-30,15.477,15.545,14.635,14.782,5443938,0
2009-11-02,14.834,15.173,14.211,14.661,3656628,0
2009-11-03,14.386,15.154,14.22,15.079,5558051,0
2009-11-04,15.199,15.493,14.74,14.799,4479521,0
2009-11-05,15.025,15.448,14.915,15.426,2863495,0
2009-11-06,15.364,15.658,15.244,15.554,4214927,0
2009-11-09,15.693,16.249,15.658,16.135,3563251,0
2009-11-10,16.117,16.293,15.702,16.178,3650155,0
2009-11-11,16.369,16.776,16.293,16.689,4140731,0
2009-11-12,16.664,16.776,16.195,16.309,3031792,0
2009-11-13,16.334,16.655,16.274,16.423,3375242,0
2009-11-16,16.629,17.324,16.593,16.933,3858678,0
2009-11-17,16.846,17.133,16.629,17.081,2752075,0
2009-11-18,16.952,17.16,16.846,16.959,3415729,0
2009-11-19,16.855,16.872,16.3,16.552,2649321,0
2009-11-20,16.36,16.672,16.143,16.465,2038332,0
2009-11-23,16.689,16.925,16.44,16.525,1809531,0
2009-11-24,16.49,16.525,16.135,16.325,2229347,0
2009-11-25,16.293,16.601,16.24,16.473,1533139,0
2009-11-27,15.953,16.369,15.65,16.092,1088372,0
2009-11-30,16.059,16.3,15.969,16.1,2858048,0
2009-12-01,16.413,16.533,16.005,16.43,2778529,0
2009-12-02,16.56,16.629,16.16,16.447,2929417,0
2009-12-03,16.543,17.026,16.49,16.708,2852538,0
2009-12-04,16.898,17.948,16.846,17.818,7019207,0
2009-12-07,17.723,17.939,17.46,17.765,3997746,0
2009-12-08,17.576,17.781,17.452,17.601,3326747,0
2009-12-09,17.601,17.732,17.16,17.514,3526581,0
2009-12-10,17.583,17.757,17.27,17.349,2266098,0
2009-12-11,17.488,17.652,17.27,17.359,1879066,0
2009-12-14,17.47,17.939,17.434,17.912,1592773,0
2009-12-15,17.791,18.259,17.687,17.868,2196263,0
2009-12-16,18.058,18.597,18.01,18.38,3368969,0
2009-12-17,18.13,18.338,17.948,18.01,2117302,0
2009-12-18,18.093,18.25,17.86,18.112,3452432,0
2009-12-21,18.216,18.414,18.026,18.266,1611471,0
2009-12-22,18.338,18.373,18.026,18.189,1517053,0
2009-12-23,18.303,18.423,17.903,18.174,1553230,0
2009-12-24,18.234,18.234,17.956,18.058,337664,0
2009-12-28,18.13,18.156,17.624,17.757,1890702,0
2009-12-29,17.868,17.912,17.695,17.843,1112357,0
2009-12-30,17.695,17.765,17.47,17.687,1423260,0
2009-12-31,17.624,17.921,17.452,17.488,1161451,0
2010-01-04,17.732,17.809,17.426,17.583,2388584,0
2010-01-05,17.531,18.165,17.531,17.956,3169835,0
2010-01-06,17.956,18.303,17.818,18.293,3084860,0
2010-01-07,18.174,18.38,18.026,18.266,1600203,0
2010-01-08,18.174,18.356,17.895,18.086,1594336,0
2010-01-11,18.156,18.207,17.781,17.939,1960017,0
2010-01-12,17.8,17.868,17.288,17.723,2685371,0
2010-01-13,18.796,19.298,18.397,19.238,6116472,0
2010-01-14,19.204,20.401,19.204,20.157,6819458,0
2010-01-15,20.203,20.297,19.681,19.855,3599719,0
2010-01-19,19.864,19.984,19.62,19.956,2314555,0
2010-01-20,19.69,20.02,19.437,19.948,3129005,0
2010-01-21,19.918,20.203,19.465,19.509,3437600,0
2010-01-22,19.501,19.785,19.126,19.298,3895640,0
2010-01-25,19.394,19.516,18.667,18.894,5163910,0
2010-01-26,18.754,19.098,18.58,18.676,3463739,0
2010-01-27,18.588,18.72,18.165,18.632,3176644,0
2010-01-28,18.804,18.977,18.189,18.338,2872658,0
2010-01-29,18.485,18.754,18.156,18.199,2977689,0
2010-02-01,18.405,18.902,18.293,18.86,2121176,0
2010-02-02,18.977,19.456,18.494,18.996,6006384,0
2010-02-03,18.822,18.96,18.659,18.694,1295269,0
2010-02-04,18.659,18.996,17.948,17.973,3894198,0
2010-02-05,18.001,18.207,17.514,17.965,3049560,0
2010-02-08,17.948,18.259,17.609,17.921,1967010,0
2010-02-09,18.274,18.553,17.991,18.397,3230080,0
2010-02-10,19.023,19.509,18.521,19.265,5125357,0
2010-02-11,19.509,19.931,19.238,19.673,3730909,0
2010-02-12,19.394,19.664,19.196,19.543,3326662,0
2010-02-16,19.847,19.931,19.585,19.777,2592291,0
2010-02-17,19.864,19.931,19.673,19.909,2237162,0
2010-02-18,19.76,19.777,19.509,19.681,3391232,0
2010-02-19,19.576,19.881,19.516,19.681,3398173,0
2010-02-22,19.76,20.157,19.611,20.063,2505781,0
2010-02-23,19.909,20.002,19.491,19.638,2092948,0
2010-02-24,19.76,19.847,19.509,19.801,1468950,0
2010-02-25,19.551,19.76,19.327,19.709,1834923,0
2010-02-26,19.742,20.002,19.516,19.931,2897572,0
2010-03-01,19.993,20.6,19.837,20.565,2345631,0
2010-03-02,20.67,20.833,20.488,20.55,2092023,0
2010-03-03,20.67,20.695,20.236,20.305,1516262,0
2010-03-04,20.219,20.504,20.02,20.444,2754696,0
2010-03-05,20.488,20.879,20.488,20.816,2031852,0
2010-03-08,20.74,20.999,20.619,20.757,2139736,0
2010-03-09,20.722,21.191,20.6,20.782,1722294,0
2010-03-10,20.798,21.266,20.661,21.174,2326155,0
2010-03-11,21.044,21.632,20.871,21.623,3913833,0
2010-03-12,21.615,21.979,21.554,21.823,2817807,0
2010-03-15,21.745,21.874,21.199,21.458,2984034,0
2010-03-16,21.062,21.191,20.687,20.871,4194842,0
2010-03-17,20.861,21.119,20.687,20.947,2639681,0
2010-03-18,20.903,21.026,20.765,20.852,1533764,0
2010-03-19,20.895,21.102,20.695,20.791,3364045,0
2010-03-22,20.609,21.52,20.297,21.346,2870081,0
2010-03-23,21.424,21.52,21.174,21.432,2022982,0
2010-03-24,21.285,21.693,21.119,21.615,3214499,0
2010-03-25,21.866,22.473,21.814,22.092,4071676,0
2010-03-26,22.23,22.541,22.092,22.263,3407255,0
2010-03-29,22.361,22.586,22.239,22.413,2263599,0
2010-03-30,22.541,22.775,22.368,22.492,1844710,0
2010-03-31,22.386,22.586,22.263,22.309,2372253,0
2010-04-01,22.56,22.681,22.352,22.525,3256677,0
2010-04-05,22.568,23.185,22.568,23.038,2194958,0
2010-04-06,22.889,23.27,22.82,23.27,2841943,0
2010-04-07,23.166,23.255,22.751,23.011,2446684,0
2010-04-08,22.864,23.408,22.715,23.305,1875064,0
2010-04-09,23.408,23.418,23.038,23.305,1900930,0
2010-04-12,23.237,23.408,23.175,23.323,1403387,0
2010-04-13,23.228,23.288,22.437,22.603,5049663,0
2010-04-14,22.673,22.802,22.386,22.568,2143041,0
2010-04-15,22.5,23.297,22.239,23.185,4739821,0
2010-04-16,23.072,23.255,22.282,22.413,2721108,0
2010-04-19,22.403,22.646,21.779,22.282,2010011,0
2010-04-20,22.603,22.856,22.413,22.724,1693356,0
2010-04-21,22.568,23.046,22.517,22.907,2232177,0
2010-04-22,22.829,23.653,22.698,23.53,3015141,0
2010-04-23,23.617,24.028,23.407,23.923,2506000,0
2010-04-26,24.033,24.225,23.764,23.771,2572656,0
2010-04-27,23.6,23.843,23.02,23.09,3558540,0
2010-04-28,23.67,23.789,21.883,22.734,8913919,0
2010-04-29,23.21,24.033,23.131,23.798,3850296,0
2010-04-30,23.843,23.937,23.063,23.247,4368085,0
2010-05-03,23.444,23.816,23.365,23.679,2147398,0
2010-05-04,23.237,23.237,22.282,22.621,4279720,0
2010-05-05,22.361,22.724,21.72,21.883,2920088,0
2010-05-06,21.684,22.161,19.394,21.215,5139360,0
2010-05-07,20.955,21.052,19.847,19.984,7869705,0
2010-05-10,20.522,22.109,20.47,21.996,5692350,0
2010-05-11,21.346,22.345,21.346,22.021,3883509,0
2010-05-12,22.152,22.759,22.099,22.734,1962932,0
2010-05-13,22.603,22.839,22.082,22.143,2057223,0
2010-05-14,21.823,21.951,21.266,21.571,3330814,0
2010-05-17,21.702,21.91,20.842,21.563,2672098,0
2010-05-18,21.936,22.066,20.773,20.879,3270723,0
2010-05-19,20.722,21.077,19.938,20.461,3373648,0
2010-05-20,19.89,20.011,18.925,18.943,8264426,0
2010-05-21,18.321,19.809,18.321,19.673,4463488,0
2010-05-24,19.655,20.297,19.585,19.638,2999235,0
2010-05-25,18.786,19.516,18.563,19.456,3944807,0
2010-05-26,19.7,20.236,19.535,19.592,3904677,0
2010-05-27,20.186,20.808,20.063,20.791,4020938,0
2010-05-28,20.749,21.044,20.253,20.461,1677377,0
2010-06-01,20.131,20.573,19.673,19.673,2390376,0
2010-06-02,19.785,20.088,19.475,20.079,2912958,0
2010-06-03,20.194,20.504,19.926,20.212,3009340,0
2010-06-04,19.601,19.855,18.917,19.178,4953860,0
2010-06-07,19.178,19.274,18.207,18.25,3728078,0
2010-06-08,18.373,19.098,18.093,19.023,5709512,0
2010-06-09,19.187,19.751,18.977,19.117,4051019,0
2010-06-10,19.785,20.219,19.501,20.131,3052972,0
2010-06-11,19.751,20.479,19.673,20.435,2111377,0
2010-06-14,20.679,21.085,20.592,20.652,2508787,0
2010-06-15,20.947,21.119,20.541,21.111,2921767,0
2010-06-16,20.879,21.102,20.67,20.861,2279843,0
2010-06-17,20.903,20.964,20.357,20.887,2348749,0
2010-06-18,20.964,21.138,20.765,20.903,1563036,0
2010-06-21,21.458,21.674,20.513,20.704,1829499,0
2010-06-22,20.704,20.826,19.767,19.801,2141091,0
2010-06-23,19.855,20.029,19.437,19.828,1753597,0
2010-06-24,19.601,19.855,19.058,19.178,1803396,0
2010-06-25,19.23,19.456,18.868,19.213,3781145,0
2010-06-28,19.344,19.568,18.894,18.894,2498016,0
2010-06-29,18.485,18.537,17.55,17.687,4560574,0
2010-06-30,17.676,17.983,17.327,17.457,3564145,0
2010-07-01,17.434,18.216,16.855,17.609,3723979,0
2010-07-02,17.723,17.86,17.333,17.443,3827375,0
2010-07-06,17.809,18.041,17.601,17.749,4893101,0
2010-07-07,17.749,18.467,17.723,18.423,3063549,0
2010-07-08,18.694,18.786,18.397,18.685,2348143,0
2010-07-09,18.814,18.943,18.614,18.841,1900318,0
2010-07-12,18.711,18.917,18.405,18.694,2072775,0
2010-07-13,19.05,19.291,19.006,19.084,3397041,0
2010-07-14,18.934,18.968,18.685,18.868,3217020,0
2010-07-15,18.934,19.05,18.284,18.597,4108124,0
2010-07-16,18.451,18.459,17.522,17.624,4243965,0
2010-07-19,17.723,18.017,17.333,17.983,3882865,0
2010-07-20,17.576,18.503,17.576,18.459,2413248,0
2010-07-21,18.667,18.667,18.13,18.225,2779817,0
2010-07-22,18.57,19.256,18.503,19.136,3487357,0
2010-07-23,19.098,19.733,19.015,19.69,3407417,0
2010-07-26,19.655,20.444,19.601,20.332,3224318,0
2010-07-27,20.47,20.504,19.984,20.176,3699637,0
2010-07-28,20.826,22.421,20.826,21.797,9547985,0
2010-07-29,21.92,22.143,21.693,21.961,4944307,0
2010-07-30,21.528,22.23,21.502,22.136,4366822,0
2010-08-02,22.586,22.734,22.328,22.63,4088055,0
2010-08-03,22.446,22.541,22.066,22.318,2809355,0
2010-08-04,22.394,22.691,22.188,22.586,2714614,0
2010-08-05,22.483,22.715,22.254,22.691,1791120,0
2010-08-06,22.282,22.783,22.17,22.681,2201293,0
2010-08-09,22.898,22.958,22.55,22.783,1795068,0
2010-08-10,22.394,22.456,21.902,22.318,3955993,0
2010-08-11,21.693,21.91,21.605,21.684,3341560,0
2010-08-12,21.249,21.979,21.155,21.649,2984061,0
2010-08-13,21.494,21.839,21.397,21.571,1432189,0
2010-08-16,21.538,22.205,21.364,22.126,2630541,0
2010-08-17,22.394,22.775,22.272,22.5,2312826,0
2010-08-18,22.456,22.724,22.179,22.336,2217195,0
2010-08-19,22.205,22.368,21.45,21.589,3056339,0
2010-08-20,21.364,21.649,21.241,21.458,2575486,0
2010-08-23,21.649,21.658,20.852,20.879,3253962,0
2010-08-24,20.704,20.704,20.088,20.113,4744721,0
2010-08-25,19.918,20.582,19.837,20.47,3871525,0
2010-08-26,20.522,20.695,19.993,20.02,2582912,0
2010-08-27,20.219,20.826,19.7,20.704,3573594,0
2010-08-30,20.625,20.695,20.039,20.054,2026346,0
2010-08-31,19.949,20.388,19.819,20.107,2810040,0
2010-09-01,20.452,21.077,20.287,21.044,2975408,0
2010-09-02,21.085,21.92,21.085,21.874,4217324,0
2010-09-03,22.247,22.5,21.848,22.188,2595757,0
2010-09-07,21.97,22.263,21.857,22.057,4088369,0
2010-09-08,22.057,22.577,22.057,22.525,3673694,0
2010-09-09,22.775,22.958,22.247,22.483,3307578,0
2010-09-10,22.508,22.715,22.377,22.638,2487325,0
2010-09-13,22.916,23.131,22.864,23.122,2758216,0
2010-09-14,23.105,23.444,22.949,23.365,2825463,0
2010-09-15,23.082,23.27,22.975,23.21,2410063,0
2010-09-16,23.011,23.218,22.802,22.949,1492596,0
2010-09-17,23.011,23.471,22.949,23.392,3876795,0
2010-09-20,23.471,24.233,23.365,24.155,3505725,0
2010-09-21,24.268,24.813,24.216,24.511,5147999,0
2010-09-22,24.423,24.614,23.635,23.755,4058472,0
2010-09-23,23.453,23.808,23.082,23.218,2689299,0
2010-09-24,23.738,24.233,23.679,24.033,2782723,0
2010-09-27,24.12,24.423,23.826,24.147,3036841,0
2010-09-28,24.147,24.39,23.592,24.302,3253282,0
2010-09-29,24.12,24.26,23.834,24.077,2626685,0
2010-09-30,24.166,24.435,23.679,23.817,3250313,0
2010-10-01,24.111,24.147,23.522,23.687,2770452,0
2010-10-04,23.661,24.069,23.488,23.73,1906219,0
2010-10-05,24.104,24.667,23.851,24.457,3091601,0
2010-10-06,24.511,24.822,24.06,24.354,2186638,0
2010-10-07,24.216,24.216,23.625,24.069,2890655,0
2010-10-08,24.087,24.796,24.017,24.64,1788746,0
2010-10-11,24.63,25.143,24.527,24.943,1917359,0
2010-10-12,24.755,25.257,24.39,25.179,2639300,0
2010-10-13,25.359,25.604,25.012,25.325,3002084,0
2010-10-14,25.195,25.488,25.152,25.308,2680620,0
2010-10-15,25.543,25.621,25.203,25.298,3031831,0
2010-10-18,25.43,25.635,25.257,25.515,2964040,0
2010-10-19,25.073,25.35,24.822,25.005,2900797,0
2010-10-20,25.109,25.691,24.857,25.316,2844811,0
2010-10-21,25.439,25.654,24.943,25.257,3099581,0
2010-10-22,25.377,25.812,25.35,25.569,3024628,0
2010-10-25,25.898,26.374,25.723,25.907,3815888,0
2010-10-26,26.053,26.246,25.23,25.35,5816070,0
2010-10-27,25.195,25.29,24.467,25.065,5081956,0
2010-10-28,25.143,25.284,24.519,25.152,4097444,0
2010-10-29,25.05,25.445,24.716,24.927,2822288,0
2010-11-01,25.17,25.802,25.152,25.472,4983712,0
2010-11-02,25.744,26.311,25.605,26.311,3699510,0
2010-11-03,26.321,26.383,25.733,26.191,3257262,0
2010-11-04,26.584,26.73,26.124,26.271,3399305,0
2010-11-05,26.262,26.356,25.871,26.071,4068819,0
2010-11-08,25.88,25.993,25.612,25.802,1892327,0
2010-11-09,25.993,26.098,25.186,25.387,2680124,0
2010-11-10,25.333,25.463,25.057,25.212,2885279,0
2010-11-11,24.961,25.135,24.71,24.92,3070413,0
2010-11-12,24.667,24.832,24.111,24.302,3017094,0
2010-11-15,24.484,25.249,24.449,24.719,3583830,0
2010-11-16,24.502,24.771,24.033,24.172,3180954,0
2010-11-17,24.155,24.431,23.879,24.31,2795421,0
2010-11-18,24.589,25.161,24.589,25.012,2414482,0
2010-11-19,25.065,25.152,24.803,25.073,1318832,0
2010-11-22,24.883,25.161,24.683,25.049,1535990,0
2010-11-23,24.692,24.78,24.493,24.719,1788148,0
2010-11-24,24.874,25.439,24.874,25.439,1634212,0
2010-11-26,25.161,25.298,24.961,25.195,740833,0
2010-11-29,24.989,25.135,24.63,25.04,2266450,0
2010-11-30,24.748,25.176,24.668,24.93,2119193,0
2010-12-01,25.387,25.968,25.377,25.968,2427139,0
2010-12-02,26.018,26.453,25.993,26.271,2410808,0
2010-12-03,26.148,26.746,26.071,26.661,2220010,0
2010-12-06,26.626,26.738,26.329,26.616,1765387,0
2010-12-07,26.938,27.016,26.314,26.383,2469127,0
2010-12-08,26.539,26.539,25.958,26.089,2848534,0
2010-12-09,26.157,26.453,26.062,26.165,2128380,0
2010-12-10,26.255,26.4,26.062,26.364,1375973,0
2010-12-13,26.504,26.548,26.141,26.191,1966382,0
2010-12-14,26.227,26.262,25.968,26.107,1682666,0
2010-12-15,26.107,26.191,25.506,25.506,2712452,0
2010-12-16,25.543,26.084,25.543,26.056,2769365,0
2010-12-17,26.124,26.644,26.071,26.511,2177333,0
2010-12-20,26.598,26.738,26.374,26.557,1420254,0
2010-12-21,26.644,27.041,26.576,26.947,1559762,0
2010-12-22,26.983,27.235,26.817,26.893,2084252,0
2010-12-23,26.887,26.957,26.598,26.67,917610,0
2010-12-27,26.511,26.548,26.182,26.364,1697376,0
2010-12-28,26.393,26.463,26.107,26.174,1377019,0
2010-12-29,26.215,26.4,26.096,26.18,868180,0
2010-12-30,26.139,26.162,25.937,25.972,1866018,0
2010-12-31,25.886,26.134,25.789,25.974,2311886,0
2011-01-03,26.174,26.704,26.133,26.592,3198171,0
2011-01-04,26.661,26.661,26.236,26.428,2691159,0
2011-01-05,26.271,26.374,26.036,26.338,2795424,0
2011-01-06,26.393,26.428,25.785,25.958,2023101,0
2011-01-07,26.036,26.133,25.498,25.862,1402522,0
2011-01-10,25.715,25.723,25.369,25.635,1894536,0
2011-01-11,25.776,25.88,25.576,25.715,2148529,0
2011-01-12,25.958,25.993,25.488,25.543,3031340,0
2011-01-13,25.552,25.829,25.488,25.576,2577632,0
2011-01-14,25.515,26.321,25.481,26.308,1769706,0
2011-01-18,26.342,26.45,25.753,25.813,3244147,0
2011-01-19,25.753,25.797,24.89,24.95,3600200,0
2011-01-20,24.927,24.935,24.371,24.763,3275308,0
2011-01-21,24.952,25.073,24.675,24.91,1454587,0
2011-01-24,24.935,25.308,24.555,25.266,2319405,0
2011-01-25,25.195,25.387,25.082,25.274,3064151,0
2011-01-26,25.377,25.645,25.266,25.515,1399116,0
2011-01-27,25.43,25.543,25.049,25.35,2512650,0
2011-01-28,25.369,25.463,24.371,24.431,3396369,0
2011-01-31,24.515,24.772,24.321,24.393,2900003,0
2011-02-01,24.581,25.785,24.563,25.691,3460705,0
2011-02-02,25.515,25.612,25.308,25.552,2077787,0
2011-02-03,25.596,25.883,25.534,25.804,1673974,0
2011-02-04,25.844,26.018,25.506,25.975,1456825,0
2011-02-07,25.915,26.329,25.915,26.255,2702228,0
2011-02-08,26.271,26.8,26.271,26.746,3120779,0
2011-02-09,26.445,26.445,25.515,25.733,15694573,0
2011-02-10,25.577,25.883,25.289,25.7,4904139,0
2011-02-11,25.515,26.191,25.325,26.141,2303092,0
2011-02-14,26.081,26.141,25.561,25.752,1926058,0
2011-02-15,26.01,27.658,25.975,27.518,7198166,0
2011-02-16,27.642,27.934,27.623,27.728,2674884,0
2011-02-18,27.73,28.061,27.591,27.808,1914698,0
2011-02-22,27.303,27.345,26.557,26.678,3641020,0
2011-02-23,26.652,27.138,26.191,26.576,4680968,0
2011-02-24,26.504,26.87,26.124,26.539,2624753,0
2011-02-25,26.667,27.251,26.65,27.187,2614223,0
2011-02-28,27.267,27.486,26.898,27.117,2946397,0
2011-03-01,27.216,27.295,26.509,26.641,3216454,0
2011-03-02,26.491,27.102,26.491,26.622,3084002,0
2011-03-03,26.946,27.138,26.85,27.04,3277954,0
2011-03-04,27.096,27.625,26.964,27.486,3996333,0
2011-03-07,27.52,27.625,27.059,27.241,2920447,0
2011-03-08,27.346,27.591,27.206,27.459,3037592,0
2011-03-09,27.408,27.582,27.303,27.511,3841245,0
2011-03-10,26.998,27.171,26.728,27.086,3410203,0
2011-03-11,26.988,27.607,26.816,27.26,2392682,0
2011-03-14,27.015,27.303,26.762,26.823,2834120,0
2011-03-15,25.893,26.582,25.753,26.483,4877017,0
2011-03-16,26.361,26.45,25.646,25.734,4251220,0
2011-03-17,26.139,26.505,25.928,26.189,2422632,0
2011-03-18,26.544,26.693,26.318,26.526,2588502,0
2011-03-21,26.964,27.295,26.901,27.04,2293818,0
2011-03-22,27.078,27.179,26.442,26.536,1264633,0
2011-03-23,26.475,26.702,26.119,26.604,2786551,0
2011-03-24,26.807,27.295,26.798,27.206,2590439,0
2011-03-25,27.354,27.835,27.354,27.721,2327987,0
2011-03-28,27.808,27.87,26.311,26.405,6734347,0
2011-03-29,26.442,27.354,26.405,27.26,3697593,0
2011-03-30,27.468,28.043,27.346,27.991,3059827,0
2011-03-31,27.891,27.998,27.636,27.715,2200704,0
2011-04-01,27.937,28.627,27.912,28.156,3813509,0
2011-04-04,28.244,28.297,27.746,27.937,2178358,0
2011-04-05,27.817,28.217,27.677,28,1728230,0
2011-04-06,28.19,28.383,28.051,28.347,1780504,0
2011-04-07,28.297,28.356,27.87,27.886,2042818,0
2011-04-08,28.078,28.088,27.434,27.668,2048328,0
2011-04-11,27.703,27.87,27.295,27.312,2117763,0
2011-04-12,27.136,27.459,27.005,27.047,2781929,0
2011-04-13,27.286,27.6,27.187,27.379,1765807,0
2011-04-14,27.155,27.216,26.885,27.102,3401743,0
2011-04-15,27.225,27.269,26.955,27.162,1534995,0
2011-04-18,26.798,27.102,26.573,27.059,1765432,0
2011-04-19,27.102,27.303,26.998,27.235,1310459,0
2011-04-20,27.617,27.861,27.554,27.763,1666271,0
2011-04-21,27.791,28.521,27.696,28.495,2437762,0
2011-04-25,28.479,28.836,28.331,28.783,2383974,0
2011-04-26,28.836,29.011,28.671,28.872,2075225,0
2011-04-27,29.367,30.283,29.28,29.621,3700465,0
2011-04-28,29.629,29.925,29.629,29.856,2051095,0
2011-04-29,29.931,30.329,29.836,30.154,1424944,0
2011-05-02,30.465,30.928,30.333,30.465,3238477,0
2011-05-03,30.382,30.478,29.813,29.858,2636704,0
2011-05-04,29.778,29.874,29.051,29.289,3503122,0
2011-05-05,29.112,29.622,28.999,29.235,2592278,0
2011-05-06,29.717,29.883,29.253,29.289,1937262,0
2011-05-09,29.404,29.497,29.133,29.297,1786364,0
2011-05-10,29.404,29.958,29.358,29.76,2314420,0
2011-05-11,29.629,30.024,29.394,29.622,2311112,0
2011-05-12,29.454,30.048,29.385,29.986,2341012,0
2011-05-13,30.058,30.214,29.533,29.663,1784879,0
2011-05-16,29.48,29.744,29.149,29.28,1618763,0
2011-05-17,29.131,29.323,28.886,29.245,1395890,0
2011-05-18,29.28,29.752,29.192,29.622,1206619,0
2011-05-19,29.762,30.024,29.622,29.883,1298893,0
2011-05-20,29.698,30.111,29.654,29.934,1714245,0
2011-05-23,29.227,29.622,29.184,29.445,1773016,0
2011-05-24,29.551,29.551,29.149,29.34,1623032,0
2011-05-25,29.103,29.488,29.025,29.262,1530832,0
2011-05-26,29.2,30.409,29.166,30.243,2093720,0
2011-05-27,30.391,30.627,30.207,30.4,1360098,0
2011-05-31,30.768,30.839,30.17,30.46,2321162,0
2011-06-01,30.318,30.4,29.645,29.681,1831298,0
2011-06-02,29.654,29.97,29.445,29.831,1813009,0
2011-06-03,29.323,29.698,29.184,29.314,1228950,0
2011-06-06,29.289,29.578,28.965,28.999,1247150,0
2011-06-07,29.184,29.604,28.938,28.956,1712674,0
2011-06-08,28.919,28.991,27.94,28.091,3637022,0
2011-06-09,28.133,28.257,27.669,28.212,3947896,0
2011-06-10,28.044,28.124,27.537,27.564,3132357,0
2011-06-13,27.652,27.837,27.24,27.511,2083520,0
2011-06-14,27.872,28.283,27.81,28.108,1602648,0
2011-06-15,27.828,28.036,27.276,27.527,2390786,0
2011-06-16,27.52,27.565,26.59,26.932,2611381,0
2011-06-17,27.205,27.863,27.205,27.626,2792178,0
2011-06-20,27.426,28.283,27.407,27.94,1889382,0
2011-06-21,28.091,28.771,28.01,28.605,1555315,0
2011-06-22,28.395,28.842,28.194,28.212,1515758,0
2011-06-23,27.783,28.412,27.661,28.248,2921217,0
2011-06-24,28.308,28.457,27.922,28.036,2341672,0
2011-06-27,28.167,28.351,27.914,28.142,1547059,0
2011-06-28,28.334,29.297,28.301,29.14,1931633,0
2011-06-29,29.245,29.551,29.034,29.175,1468613,0
2011-06-30,29.261,29.757,29.261,29.445,1925300,0
2011-07-01,29.471,30.881,29.445,30.801,3221878,0
2011-07-05,30.722,30.776,30.311,30.548,2142915,0
2011-07-06,30.521,30.636,30.31,30.576,2203925,0
2011-07-07,30.916,31.249,30.856,30.976,1928841,0
2011-07-08,30.47,30.618,30.181,30.419,2489900,0
2011-07-11,29.934,30.233,29.612,29.874,1575635,0
2011-07-12,29.722,29.924,29.424,29.465,2543148,0
2011-07-13,29.744,30.199,29.708,29.77,2065876,0
2011-07-14,29.542,29.587,28.571,29.078,3386449,0
2011-07-15,29.253,29.253,28.771,29.14,1629246,0
2011-07-18,28.982,29.112,28.536,28.919,1758829,0
2011-07-19,29.185,29.519,29.088,29.388,1699444,0
2011-07-20,29.471,29.524,29.159,29.404,1057361,0
2011-07-21,29.587,30.145,29.515,29.934,1628661,0
2011-07-22,29.942,30.301,29.866,29.989,1645236,0
2011-07-25,29.637,30.058,29.445,29.919,2458787,0
2011-07-26,29.888,30.073,29.633,29.897,1683845,0
2011-07-27,31.3,31.502,30.199,30.391,4929776,0
2011-07-28,30.681,31.349,30.452,30.53,2674785,0
2011-07-29,30.154,30.667,29.405,30.27,2482397,0
2011-08-01,30.548,30.714,29.91,30.478,2796838,0
2011-08-02,30.099,30.345,28.262,28.297,4448136,0
2011-08-03,28.351,29.094,27.608,28.982,4014270,0
2011-08-04,28.464,28.507,26.061,26.088,8289026,0
2011-08-05,26.59,26.986,24.653,25.254,9146871,0
2011-08-08,24.003,24.361,21.665,22.208,9719173,0
2011-08-09,22.481,24.099,22.042,24.021,8961417,0
2011-08-10,23.144,24.676,23.014,23.6,6388001,0
2011-08-11,23.739,26.096,23.688,25.614,6517640,0
2011-08-12,26.035,26.888,25.825,26.45,5807634,0
2011-08-15,26.698,27.084,26.373,27.057,1793931,0
2011-08-16,26.678,26.951,26.106,26.423,2987765,0
2011-08-17,26.695,26.896,25.938,26.377,2836537,0
2011-08-18,25.155,25.321,24.161,24.495,5258226,0
2011-08-19,24.064,24.996,24.012,24.124,4197478,0
2011-08-22,24.882,25.023,23.975,24.074,3133202,0
2011-08-23,24.275,25.463,24.046,25.463,2878563,0
2011-08-24,25.295,26.564,25.206,26.517,3656576,0
2011-08-25,26.722,26.862,25.262,25.33,3618119,0
2011-08-26,25.103,26.5,24.635,26.202,2581455,0
2011-08-29,26.66,27.689,26.66,27.689,2523750,0
2011-08-30,27.565,28.216,27.135,28.006,2889979,0
2011-08-31,28.263,28.837,28.13,28.581,3551837,0
2011-09-01,28.498,28.956,27.899,28.058,2770150,0
2011-09-02,27.23,27.485,26.822,26.973,1712613,0
2011-09-06,25.77,26.368,25.646,26.3,4294605,0
2011-09-07,26.879,27.379,26.387,27.354,2665253,0
2011-09-08,27.135,27.469,26.614,26.783,2804579,0
2011-09-09,26.377,26.564,25.48,25.701,4278847,0
2011-09-12,25.244,26.264,25.244,26.21,4303427,0
2011-09-13,26.257,27.003,25.938,26.879,2830133,0
2011-09-14,27.055,27.883,26.545,27.345,4216082,0
2011-09-15,27.749,28.077,27.311,27.822,3223546,0
2011-09-16,27.883,28.365,27.547,28.289,3064728,0
2011-09-19,27.574,28.56,27.418,28.331,2283834,0
2011-09-20,28.569,29.035,28.129,28.146,2754849,0
2011-09-21,28.357,28.587,27.185,27.185,3338403,0
2011-09-22,26.124,26.81,25.543,26.182,4683241,0
2011-09-23,26.088,26.844,25.973,26.45,2976754,0
2011-09-26,26.826,27.046,25.779,26.932,4652061,0
2011-09-27,27.715,28.058,27.046,27.195,6319589,0
2011-09-28,27.371,27.398,26.132,26.219,3435325,0
2011-09-29,26.904,27.055,25.552,26.264,3310556,0
2011-09-30,25.691,26.135,25.051,25.086,3473289,0
2011-10-03,24.768,25.421,23.651,23.686,4388677,0
2011-10-04,23.271,24.82,23.036,24.786,4855263,0
2011-10-05,24.847,25.235,24.319,25.103,2973288,0
2011-10-06,24.985,25.708,24.764,25.655,2494833,0
2011-10-07,25.956,25.999,25.198,25.48,1563514,0
2011-10-10,26.106,27.195,26.008,27.093,3470995,0
2011-10-11,26.792,27.083,26.652,26.959,1779043,0
2011-10-12,27.326,27.741,27.153,27.345,2524602,0
2011-10-13,26.994,27.408,26.695,27.259,1579093,0
2011-10-14,27.584,27.637,26.969,27.435,2197581,0
2011-10-17,27.345,27.503,26.596,26.678,2116783,0
2011-10-18,26.583,27.908,26.219,27.538,2437184,0
2011-10-19,27.538,27.637,26.888,26.951,2245240,0
2011-10-20,26.932,27.083,26.467,26.614,3537400,0
2011-10-21,27.046,27.294,26.73,27.24,4146182,0
2011-10-24,27.371,28.587,27.233,28.507,2593651,0
2011-10-25,28.458,28.651,27.618,27.705,3012656,0
2011-10-26,28.683,29.264,27.998,28.842,5885490,0
2011-10-27,29.694,31.155,29.649,30.858,3713574,0
2011-10-28,30.835,31.187,30.356,30.473,2668760,0
2011-10-31,30.054,30.684,29.608,29.627,3307236,0
2011-11-01,28.368,29.244,28.299,28.809,4399651,0
2011-11-02,29.424,29.731,28.832,29.219,3400234,0
2011-11-03,29.702,30.031,28.801,29.897,2670468,0
2011-11-04,29.544,30.031,29.092,29.958,2435006,0
2011-11-07,29.916,30.161,29.334,29.88,1965211,0
2011-11-08,30.058,30.312,29.632,30.253,4153232,0
2011-11-09,29.332,29.712,28.591,28.801,5053905,0
2011-11-10,29.304,29.358,28.458,29.101,3063627,0
2011-11-11,29.562,30.542,29.526,30.384,2208702,0
2011-11-14,30.262,30.789,30.031,30.145,2294866,0
2011-11-15,29.977,30.677,29.863,30.384,2172783,0
2011-11-16,30.083,30.631,29.907,30.006,2439220,0
2011-11-17,29.88,30.243,29.261,29.667,2820189,0
2011-11-18,29.931,30.135,29.616,29.845,1897482,0
2011-11-21,29.199,29.702,29.058,29.562,2534552,0
2011-11-22,29.367,29.836,29.191,29.395,2081748,0
2011-11-23,29.261,29.482,28.67,28.9,2771299,0
2011-11-25,28.733,29.526,28.733,29.076,910218,0
2011-11-28,30.058,30.366,29.931,30.27,2727695,0
2011-11-29,30.454,30.506,30.1,30.215,1918005,0
2011-11-30,31.141,31.516,31.006,31.327,3431482,0
2011-12-01,31.293,31.727,31.116,31.293,2254563,0
2011-12-02,31.753,32.347,31.595,31.683,3012796,0
2011-12-05,32.178,32.347,31.506,31.817,2826127,0
2011-12-06,31.798,32.133,31.47,31.673,1792893,0
2011-12-07,31.383,31.727,31.038,31.551,1618154,0
2011-12-08,31.197,31.595,30.835,30.871,1829581,0
2011-12-09,30.983,32.027,30.854,31.876,2093029,0
2011-12-12,31.524,31.524,30.975,31.435,1776080,0
2011-12-13,31.611,31.753,30.648,30.781,1877515,0
2011-12-14,30.772,30.862,30.126,30.253,2789228,0
2011-12-15,30.552,30.755,30.11,30.329,2084755,0
2011-12-16,30.579,31.074,30.506,30.789,3692100,0
2011-12-19,31.066,31.347,30.685,30.772,1985681,0
2011-12-20,31.452,31.992,31.32,31.789,2212165,0
2011-12-21,31.817,32.309,31.524,32.205,1736798,0
2011-12-22,32.266,32.46,32.081,32.214,1429470,0
2011-12-23,32.318,33.223,32.282,33.105,1755905,0
2011-12-27,33.08,33.735,32.921,33.59,1957281,0
2011-12-28,33.557,33.557,33.054,33.132,1508345,0
2011-12-29,33.317,33.716,33.195,33.661,946587,0
2011-12-30,33.609,33.893,33.431,33.431,1210543,0
2012-01-03,34.342,34.38,32.318,33.071,5563606,0
2012-01-04,32.911,32.947,32.046,32.584,3511157,0
2012-01-05,32.433,33.08,32.186,32.999,2829227,0
2012-01-06,33.036,33.406,32.805,33.262,1586851,0
2012-01-09,33.457,33.98,33.289,33.735,2188895,0
2012-01-10,34.128,34.483,33.926,34.043,2706991,0
2012-01-11,33.893,34.475,33.893,34.43,1362824,0
2012-01-12,34.415,34.987,34.128,34.909,1588186,0
2012-01-13,34.599,34.97,34.362,34.538,1837094,0
2012-01-17,34.98,35.079,34.379,34.475,1871927,0
2012-01-18,34.457,34.918,34.352,34.847,1404477,0
2012-01-19,35.086,35.34,35.086,35.246,1976371,0
2012-01-20,35.315,35.315,35.113,35.262,2703767,0
2012-01-23,35.2,35.423,35.068,35.255,2887771,0
2012-01-24,35.015,35.827,34.987,35.678,2978287,0
2012-01-25,35.5,35.995,35.323,35.872,1605263,0
2012-01-26,36.084,36.421,35.51,35.563,2486617,0
2012-01-27,35.368,35.57,35.086,35.279,2317814,0
2012-01-30,35.174,35.538,34.759,35.323,1588085,0
2012-01-31,35.613,35.613,35.079,35.14,1702344,0
2012-02-01,35.519,36.038,35.431,35.844,2073242,0
2012-02-02,35.598,36.005,35.358,35.678,1486136,0
2012-02-03,36.094,36.773,35.898,36.658,1631463,0
2012-02-06,36.445,36.712,36.269,36.412,1368563,0
2012-02-07,36.305,36.651,35.994,36.172,2418720,0
2012-02-08,36.724,38.394,36.565,38.377,5130594,0
2012-02-09,38.651,39.469,38.534,39.12,4280792,0
2012-02-10,38.639,39.204,38.629,39.019,2185128,0
2012-02-13,39.273,39.3,38.84,39.123,2412885,0
2012-02-14,38.982,39.053,38.391,38.603,2225434,0
2012-02-15,38.859,38.859,37.869,37.993,2656903,0
2012-02-16,37.966,38.462,37.781,38.424,2247921,0
2012-02-17,38.657,38.93,38.612,38.876,1844262,0
2012-02-21,38.92,39.238,38.745,38.859,2195681,0
2012-02-22,38.707,38.974,38.506,38.612,1965591,0
2012-02-23,38.54,38.699,38.376,38.603,1397248,0
2012-02-24,38.667,39.111,38.667,38.901,1146362,0
2012-02-27,38.462,38.964,38.241,38.639,1457480,0
2012-02-28,38.868,39.355,38.68,39.152,1920758,0
2012-02-29,38.941,39.353,38.746,38.879,3456997,0
2012-03-01,39.105,39.594,39.096,39.388,1839411,0
2012-03-02,39.254,39.698,38.882,39.051,1548423,0
2012-03-05,38.988,39.387,38.891,39.245,1742347,0
2012-03-06,38.785,38.811,37.966,38.162,2284819,0
2012-03-07,38.242,38.598,38.092,38.509,794876,0
2012-03-08,38.836,39.025,38.542,38.667,1383188,0
2012-03-09,38.818,39.093,38.59,39.016,1877660,0
2012-03-12,39.158,39.922,39.139,39.636,2018460,0
2012-03-13,39.983,41.067,39.963,41.006,2789210,0
2012-03-14,40.835,41.082,40.588,40.749,1525313,0
2012-03-15,40.862,40.997,40.365,40.454,1918502,0
2012-03-16,40.516,40.621,40.172,40.188,2585448,0
2012-03-19,40.203,40.523,39.992,40.322,2291921,0
2012-03-20,40.046,40.211,39.698,40.002,1622211,0
2012-03-21,40.046,40.296,39.922,40.055,1810724,0
2012-03-22,39.796,40.162,39.52,39.69,1368208,0
2012-03-23,39.787,39.922,39.327,39.654,1457103,0
2012-03-26,40.117,40.437,40.081,40.286,1762232,0
2012-03-27,40.579,41.038,40.454,40.472,1732048,0
2012-03-28,40.445,40.454,39.796,40.427,1557742,0
2012-03-29,40.002,40.221,39.611,40.081,1394625,0
2012-03-30,41.067,41.741,40.969,41.316,2350027,0
2012-04-02,41.307,42.114,41.11,41.833,2623997,0
2012-04-03,41.671,42.133,41.503,41.716,1646573,0
2012-04-04,41.299,41.457,40.835,41.201,1481216,0
2012-04-05,41.058,41.76,41.038,41.706,1035466,0
2012-04-09,40.881,41.139,40.749,40.942,2121377,0
2012-04-10,40.871,40.96,39.52,39.804,2072134,0
2012-04-11,40.427,41.279,40.399,40.641,2502072,0
2012-04-12,40.73,41.555,40.711,41.307,1812948,0
2012-04-13,41.075,41.788,40.997,41.424,1296281,0
2012-04-16,41.796,41.929,41.201,41.555,1756620,0
2012-04-17,41.958,42.253,41.717,42.127,1447532,0
2012-04-18,41.833,42.586,41.75,42.283,2568639,0
2012-04-19,42.381,42.986,42.187,42.595,2380767,0
2012-04-20,42.782,42.798,42.142,42.205,1483941,0
2012-04-23,41.796,41.974,41.262,41.883,1632958,0
2012-04-24,41.964,42.062,41.575,41.85,2753867,0
2012-04-25,42.612,44.105,42.612,43.501,3719275,0
2012-04-26,43.553,44.796,43.553,44.594,4523861,0
2012-04-27,44.86,45.143,44.414,44.957,2805355,0
2012-04-30,44.86,44.923,44.301,44.719,1617992,0
2012-05-01,44.707,45.895,44.707,45.323,2486780,0
2012-05-02,45.162,45.916,45.135,45.607,1895259,0
2012-05-03,45.528,45.895,45.235,45.815,2566518,0
2012-05-04,45.482,45.707,45.215,45.44,2745038,0
2012-05-07,45.18,45.864,45.09,45.667,2565062,0
2012-05-08,45.375,45.59,44.345,45.205,3000025,0
2012-05-09,44.618,45.297,44.085,45.091,3333430,0
2012-05-10,45.538,46.001,45.262,45.601,3069615,0
2012-05-11,45.262,46.338,45.056,45.877,1908386,0
2012-05-14,45.34,45.567,44.869,45.198,2067702,0
2012-05-15,45.206,45.5,44.878,45.119,2393310,0
2012-05-16,45.323,45.66,44.145,44.217,3506065,0
2012-05-17,44.511,44.538,42.084,42.137,2970614,0
2012-05-18,42.253,43.395,41.405,41.557,7084743,0
2012-05-21,41.68,43.259,41.601,43.145,2743390,0
2012-05-22,43.457,44.42,43.343,43.698,2806018,0
2012-05-23,43.343,44.297,42.959,44.154,2479463,0
2012-05-24,44.394,44.745,43.868,44.369,1349087,0
2012-05-25,44.504,44.627,43.967,44.117,1778800,0
2012-05-29,44.69,45.44,44.504,45.34,3060873,0
2012-05-30,44.849,44.906,44.243,44.652,2323200,0
2012-05-31,44.923,44.923,43.531,44.448,8298685,0
2012-06-01,43.637,43.646,41.843,42.262,3020915,0
2012-06-04,42.253,42.763,41.566,42.477,2656230,0
2012-06-05,42.477,43.252,42.084,43.135,1770582,0
2012-06-06,43.708,45.119,43.672,44.804,2437252,0
2012-06-07,45.518,45.858,44.727,44.859,2653287,0
2012-06-08,44.565,45.314,44.287,45.278,2104427,0
2012-06-11,45.735,45.832,44.207,44.361,2046777,0
2012-06-12,44.484,45.475,44.226,45.386,1530050,0
2012-06-13,45.082,45.574,44.717,44.923,1782064,0
2012-06-14,45.091,46.09,44.849,45.735,1488071,0
2012-06-15,45.948,45.966,45.518,45.815,1442409,0
2012-06-18,45.538,46.405,45.225,46.127,1484530,0
2012-06-19,46.348,47.296,46.278,46.786,1525667,0
2012-06-20,46.778,47.178,46.207,46.625,1692325,0
2012-06-21,46.778,46.982,45.626,45.921,1703852,0
2012-06-22,46.304,46.414,45.386,45.754,4563062,0
2012-06-25,45.048,45.423,44.565,45.306,1490834,0
2012-06-26,45.466,45.815,45.091,45.61,1593496,0
2012-06-27,45.877,46.145,45.51,45.911,1421858,0
2012-06-28,45.065,45.886,44.93,45.396,1636929,0
2012-06-29,46.207,47.083,46.207,47.073,1715062,0
2012-07-02,47.187,47.304,46.518,47.205,1327209,0
2012-07-03,47.01,47.304,46.733,47.304,1097576,0
2012-07-05,47.11,47.52,46.653,47.366,1059509,0
2012-07-06,46.778,47.205,46.681,47.083,671277,0
2012-07-09,46.931,47.119,46.634,46.965,995441,0
2012-07-10,47.178,47.803,46.273,46.537,2065568,0
2012-07-11,46.592,46.85,45.858,46.224,1584505,0
2012-07-12,45.457,45.466,44.351,44.538,3412275,0
2012-07-13,44.582,45.01,44.565,44.821,3402692,0
2012-07-16,44.795,44.878,44.279,44.538,2181969,0
2012-07-17,44.645,45.475,44.234,45.206,1584778,0
2012-07-18,44.939,45.715,44.69,45.377,1047281,0
2012-07-19,45.593,45.911,45.368,45.832,1909881,0
2012-07-20,45.574,45.777,45.215,45.306,1449050,0
2012-07-23,44.494,44.504,43.637,44.038,2467577,0
2012-07-24,43.967,44.163,42.609,43.244,2716257,0
2012-07-25,44.645,45.518,44.199,44.484,3594769,0
2012-07-26,45.253,45.358,44.565,45.262,2035072,0
2012-07-27,45.707,46.975,45.574,46.662,1735103,0
2012-07-30,46.813,47.43,46.742,47.16,1279039,0
2012-07-31,46.982,47.28,46.304,46.458,1915358,0
2012-08-01,46.922,47.169,45.895,45.939,1407587,0
2012-08-02,45.49,46.127,45.18,45.61,1403620,0
2012-08-03,46.583,47.261,46.547,46.842,1088585,0
2012-08-06,46.867,47.11,46.458,46.842,873064,0
2012-08-07,47.35,47.564,47.127,47.178,993051,0
2012-08-08,46.733,46.786,46.021,46.278,1777792,0
2012-08-09,46.348,46.482,45.735,45.777,1625128,0
2012-08-10,45.735,45.797,45.198,45.787,986843,0
2012-08-13,45.567,45.707,45.27,45.44,1238783,0
2012-08-14,45.858,45.858,45.073,45.189,999161,0
2012-08-15,45.163,45.518,45.135,45.396,759295,0
2012-08-16,45.405,47.054,45.323,46.742,1638837,0
2012-08-17,46.76,46.913,46.234,46.876,909804,0
2012-08-20,46.725,46.885,45.832,46.011,1005946,0
2012-08-21,46.407,46.54,45.714,45.957,1710687,0
2012-08-22,45.714,45.974,45.329,45.743,2630395,0
2012-08-23,45.617,45.776,45.32,45.411,1782657,0
2012-08-24,45.239,46.387,45.069,46.108,1664699,0
2012-08-27,46.164,46.502,45.858,46.34,1100549,0
2012-08-28,46.264,46.683,46.127,46.378,837325,0
2012-08-29,46.368,46.907,46.28,46.781,951565,0
2012-08-30,46.387,46.549,46.09,46.315,703355,0
2012-08-31,46.586,46.854,46.172,46.745,735717,0
2012-09-04,46.578,46.703,45.823,46.127,1529545,0
2012-09-05,46.082,46.208,45.633,45.724,1178207,0
2012-09-06,46.154,48.271,46.154,48.102,1939988,0
2012-09-07,48.305,49.267,48.197,48.699,1363085,0
2012-09-10,48.789,48.882,48.063,48.134,1923685,0
2012-09-11,48.144,48.61,48.134,48.315,1234717,0
2012-09-12,48.494,48.512,47.885,48,1212721,0
2012-09-13,48.044,48.637,47.688,48.388,2470975,0
2012-09-14,48.512,49.025,48.027,48.187,1825812,0
2012-09-17,48.102,48.261,47.892,48.018,1266646,0
2012-09-18,47.876,48,47.58,47.867,1267007,0
2012-09-19,47.956,48.405,47.94,47.982,1141769,0
2012-09-20,47.767,48.332,47.698,47.839,1157262,0
2012-09-21,48.134,48.512,47.023,47.518,1829834,0
2012-09-24,47.068,47.758,46.926,47.63,898678,0
2012-09-25,47.902,48.216,47.088,47.107,1073128,0
2012-09-26,46.978,47.391,46.475,47.059,726818,0
2012-09-27,47.338,47.876,47.039,47.537,860599,0
2012-09-28,47.248,47.267,46.754,47.049,1362557,0
2012-10-01,47.201,48.092,47.174,47.4,1281718,0
2012-10-02,47.571,48.512,47.454,47.707,1136819,0
2012-10-03,47.743,48.271,47.48,48.063,1352037,0
2012-10-04,48.531,49.615,48.432,48.779,1313137,0
2012-10-05,49.139,49.39,48.709,48.949,1261100,0
2012-10-08,48.755,49.025,48.413,48.645,662995,0
2012-10-09,48.628,48.825,48,48.152,806963,0
2012-10-10,48.236,48.369,47.63,47.83,638217,0
2012-10-11,48.102,48.102,47.221,47.4,1376148,0
2012-10-12,47.454,47.965,47.454,47.758,695741,0
2012-10-15,47.948,48.603,47.707,48.584,743512,0
2012-10-16,48.872,49.156,48.738,49.096,957530,0
2012-10-17,49.174,49.676,48.949,49.344,691148,0
2012-10-18,49.335,49.579,48.934,49.192,744141,0
2012-10-19,48.986,49.221,48.378,48.521,948659,0
2012-10-22,48.798,48.853,48.162,48.798,744973,0
2012-10-23,47.931,48.063,47.165,47.785,1330390,0
2012-10-24,48.341,48.862,46.618,46.88,1856965,0
2012-10-25,46.827,47.165,45.849,46.217,2070762,0
2012-10-26,46.297,46.484,44.891,45.421,2003762,0
2012-10-31,45.867,46.34,45.053,45.185,1481759,0
2012-11-01,45.338,46.35,45.194,45.993,1553610,0
2012-11-02,46.323,46.443,45.239,45.284,1057865,0
2012-11-05,45.078,46.181,44.97,46.118,1223605,0
2012-11-06,46.254,46.854,46.127,46.772,1192928,0
2012-11-07,46.127,46.46,45.455,46.001,1937038,0
2012-11-08,45.903,46.378,45.581,45.668,1570426,0
2012-11-09,45.411,46.416,45.411,46.054,1461302,0
2012-11-12,46.332,46.425,45.65,45.849,879892,0
2012-11-13,45.608,46.225,45.421,45.768,730084,0
2012-11-14,45.823,45.831,44.567,44.757,1680387,0
2012-11-15,44.711,44.749,43.257,43.914,2941801,0
2012-11-16,44.182,44.325,43.293,43.83,2568981,0
2012-11-19,44.571,44.752,44.102,44.246,3393549,0
2012-11-20,44.365,44.897,44.111,44.77,2166262,0
2012-11-21,44.725,45.002,44.246,44.697,1146874,0
2012-11-23,44.915,45.183,44.669,45.183,262243,0
2012-11-26,44.715,44.915,44.049,44.373,1363429,0
2012-11-27,44.373,44.66,44.03,44.102,1157974,0
2012-11-28,43.957,44.059,43.193,43.984,2802242,0
2012-11-29,44.156,44.425,43.544,43.984,2202523,0
2012-11-30,43.957,44.443,43.83,44.22,3133189,0
2012-12-03,44.678,45.4,44.678,45.03,2729726,0
2012-12-04,44.735,45.05,44.416,44.803,1392153,0
2012-12-05,44.794,45.05,44.246,44.752,1807064,0
2012-12-06,44.615,44.931,44.39,44.669,1515572,0
2012-12-07,44.794,44.939,44.5,44.715,1283951,0
2012-12-10,44.82,45.931,44.77,45.453,2305486,0
2012-12-11,45.658,45.714,45.074,45.102,1268170,0
2012-12-12,45.192,45.525,45.012,45.146,1351876,0
2012-12-13,45.05,45.633,44.992,45.309,981917,0
2012-12-14,45.183,45.525,45.074,45.274,928673,0
2012-12-17,45.525,46.984,45.525,46.949,1916181,0
2012-12-18,47.037,47.679,46.976,47.571,1623864,0
2012-12-19,47.725,47.743,47.2,47.236,1020563,0
2012-12-20,47.095,48.29,47.028,48.104,1719213,0
2012-12-21,47.555,48.155,47.275,48.085,2315319,0
2012-12-24,47.958,48.256,47.84,47.886,462026,0
2012-12-26,47.941,48.02,47.246,47.489,773017,0
2012-12-27,47.561,47.831,47.075,47.707,1293406,0
2012-12-28,47.346,47.689,46.904,46.958,1035075,0
2012-12-31,46.904,47.95,46.904,47.933,1035132,0
2013-01-02,48.705,50.049,48.589,49.667,1838541,0
2013-01-03,49.761,50.146,49.607,49.914,1325590,0
2013-01-04,50.03,50.642,49.821,50.571,1566017,0
2013-01-07,50.292,50.571,50.109,50.443,1441446,0
2013-01-08,50.129,50.804,50.075,50.48,2033241,0
2013-01-09,50.634,51.138,50.634,50.813,1085638,0
2013-01-10,51.003,51.138,50.352,50.607,1438504,0
2013-01-11,50.777,50.894,50.343,50.461,878368,0
2013-01-14,50.41,50.759,50.264,50.443,486135,0
2013-01-15,50.335,50.695,50.192,50.552,1069094,0
2013-01-16,50.48,50.562,49.946,50.146,809443,0
2013-01-17,50.489,51.011,50.255,50.831,864096,0
2013-01-18,50.876,50.956,50.246,50.533,911904,0
2013-01-22,50.524,50.598,50.182,50.443,1374176,0
2013-01-23,50.427,50.443,50.002,50.049,1056288,0
2013-01-24,50.075,51.245,50.075,50.868,1041823,0
2013-01-25,51.02,51.462,50.624,51.462,928141,0
2013-01-28,51.499,51.66,51.138,51.436,782354,0
2013-01-29,51.254,51.436,50.634,50.677,1531152,0
2013-01-30,50.715,50.914,50.38,50.427,701713,0
2013-01-31,50.489,51.101,50.156,50.255,1581557,0
2013-02-01,50.533,50.724,49.777,50.615,3193229,0
2013-02-04,50.48,50.777,50.02,50.058,2050732,0
2013-02-05,50.236,51.047,50.218,50.624,2786634,0
2013-02-06,51.379,54.335,51.379,54.056,3285515,0
2013-02-07,54.011,54.021,52.984,53.551,1830453,0
2013-02-08,53.687,54.135,53.489,53.947,1132835,0
2013-02-11,54.03,54.221,53.596,53.706,1161404,0
2013-02-12,53.687,53.93,53.596,53.706,1118964,0
2013-02-13,53.93,53.93,53.048,53.192,1081075,0
2013-02-14,53.117,53.307,52.714,52.994,1443704,0
2013-02-15,53.092,53.955,53.066,53.516,1633130,0
2013-02-19,53.507,53.507,52.525,53.03,1913070,0
2013-02-20,52.757,52.832,51.66,51.697,1467610,0
2013-02-21,51.587,51.679,50.715,51.553,1947309,0
2013-02-22,51.757,52.596,51.688,52.587,1273105,0
2013-02-25,52.776,53.048,51.697,51.697,1550171,0
2013-02-26,51.947,52.577,51.66,52.534,1635557,0
2013-02-27,52.517,53.542,52.48,53.297,1122394,0
2013-02-28,53.344,54.507,53.307,54.263,2087870,0
2013-03-01,53.868,55.299,53.586,54.65,1899177,0
2013-03-04,54.443,54.713,54.126,54.479,1246687,0
2013-03-05,54.74,55.263,54.669,54.903,1402032,0
2013-03-06,55.11,55.488,54.876,55.443,1832739,0
2013-03-07,55.497,55.956,55.434,55.632,1554055,0
2013-03-08,55.947,57.272,55.839,57.236,1653813,0
2013-03-11,56.975,57.163,56.533,56.688,1499033,0
2013-03-12,56.64,56.823,55.773,56.198,1435423,0
2013-03-13,56.271,56.985,56.271,56.739,964585,0
2013-03-14,56.759,57.175,56.559,56.92,713418,0
2013-03-15,56.65,57.22,56.578,56.985,1404659,0
2013-03-18,56.243,56.729,55.773,56.594,1294749,0
2013-03-19,56.823,56.939,56.143,56.469,1510411,0
2013-03-20,56.804,57.013,56.223,56.342,1060986,0
2013-03-21,56.043,56.533,55.818,55.844,1028033,0
2013-03-22,56.188,56.578,56.098,56.578,762560,0
2013-03-25,56.85,57.203,56.377,56.541,1097599,0
2013-03-26,56.912,57.456,56.714,57.411,1366119,0
2013-03-27,57.076,58.044,56.866,57.952,870241,0
2013-03-28,57.925,58.641,57.828,58.35,1393633,0
2013-04-01,58.37,58.623,58.008,58.161,1512406,0
2013-04-02,58.569,58.786,58.123,58.389,1061882,0
2013-04-03,58.549,58.812,56.679,56.893,2222545,0
2013-04-04,56.794,57.647,56.478,56.823,2344041,0
2013-04-05,56.016,56.243,54.867,56.198,2377960,0
2013-04-08,56.188,57.546,56.089,57.489,878780,0
2013-04-09,57.744,57.864,57.118,57.193,864715,0
2013-04-10,57.308,58.098,57.308,57.945,781283,0
2013-04-11,58.008,58.723,57.99,58.396,1051682,0
2013-04-12,58.227,59.094,58.018,59.057,936712,0
2013-04-15,58.803,58.803,57.021,57.185,1252799,0
2013-04-16,57.681,58.026,57.402,57.945,994218,0
2013-04-17,57.583,57.593,56.198,57.066,984010,0
2013-04-18,57.308,57.556,56.496,56.85,706488,0
2013-04-19,57.004,57.655,56.784,57.308,901354,0
2013-04-22,57.464,57.674,56.866,57.556,994944,0
2013-04-23,57.681,58.714,57.508,58.287,1536815,0
2013-04-24,58.82,58.82,54.277,55.962,5377306,0
2013-04-25,56.424,57.239,56.35,56.65,2608521,0
2013-04-26,56.559,57.004,54.992,55.436,1679377,0
2013-04-29,55.609,55.646,54.448,54.731,1925608,0
2013-04-30,54.821,55.193,54.115,54.37,2285038,0
2013-05-01,54.142,54.659,53.501,54.413,2001099,0
2013-05-02,54.669,55.881,54.422,55.538,1538174,0
2013-05-03,56.253,56.875,56.198,56.622,1487137,0
2013-05-06,56.64,57.915,56.488,57.881,1596894,0
2013-05-07,57.864,58.35,57.736,57.752,2437390,0
2013-05-08,57.674,58.246,57.318,57.689,1476316,0
2013-05-09,57.717,57.952,57.203,57.42,1545402,0
2013-05-10,57.527,58.588,57.439,58.531,1267008,0
2013-05-13,58.38,58.82,57.689,58.018,1300693,0
2013-05-14,57.971,58.227,57.356,57.762,1559818,0
2013-05-15,56.958,57.499,56.506,56.64,2622698,0
2013-05-16,56.696,57.103,55.436,55.538,1934471,0
2013-05-17,55.736,56.073,54.895,55.193,2960333,0
2013-05-20,55.319,55.474,54.641,55.211,2059620,0
2013-05-21,55.085,55.646,54.649,55.491,1750365,0
2013-05-22,55.121,56.17,54.622,54.922,1447679,0
2013-05-23,54.541,55.777,54.33,55.367,1450388,0
2013-05-24,54.922,55.103,54.532,54.993,1301996,0
2013-05-28,55.395,55.976,55.321,55.858,1901813,0
2013-05-29,55.359,55.678,54.32,54.387,1862458,0
2013-05-30,54.495,54.803,53.748,53.748,1813672,0
2013-05-31,53.446,53.841,52.836,52.854,2036752,0
2013-06-03,53.084,53.084,51.667,52.804,2629261,0
2013-06-04,52.813,53.603,52.094,52.584,2112183,0
2013-06-05,52.494,52.784,51.686,51.931,1231734,0
2013-06-06,51.84,52.504,51.657,52.403,1466593,0
2013-06-07,52.784,53.669,52.603,53.031,1590585,0
2013-06-10,53.103,53.503,52.593,52.696,848504,0
2013-06-11,51.984,52.911,51.383,52.677,1631670,0
2013-06-12,53.129,53.368,51.948,52.23,1380675,0
2013-06-13,52.321,53.956,51.922,53.921,2073896,0
2013-06-14,53.711,54.095,53.291,53.458,1236015,0
2013-06-17,53.738,54.111,53.429,53.813,1086866,0
2013-06-18,53.822,54.594,53.794,54.205,1064406,0
2013-06-19,54.068,54.485,53.185,53.185,1193839,0
2013-06-20,52.612,52.648,50.457,50.62,2002581,0
2013-06-21,51.13,51.157,48.046,50.148,4221598,0
2013-06-24,49.44,50.184,48.675,49.877,3506709,0
2013-06-25,50.483,51.355,50.311,51.257,2129050,0
2013-06-26,51.694,51.976,51.331,51.704,1656713,0
2013-06-27,51.976,52.522,51.82,52.211,1377378,0
2013-06-28,52.057,52.584,51.529,52.037,1553085,0
2013-07-01,52.403,52.584,51.83,52.175,981507,0
2013-07-02,52.184,52.476,51.686,51.894,1554325,0
2013-07-03,51.584,52.184,51.257,51.677,885100,0
2013-07-05,52.167,53.603,52.13,53.593,1166621,0
2013-07-08,53.521,54.223,53.378,53.448,1079442,0
2013-07-09,53.868,54.12,53.138,53.694,1106529,0
2013-07-10,53.677,54.24,53.349,54.12,888371,0
2013-07-11,55.003,55.103,54.25,54.513,841239,0
2013-07-12,54.419,54.94,54.302,54.532,1087762,0
2013-07-15,54.594,54.867,54.165,54.195,1069338,0
2013-07-16,54.32,54.63,53.621,53.794,1263197,0
2013-07-17,54.05,55.395,54.05,54.94,1067900,0
2013-07-18,55.04,55.64,54.34,54.522,1056516,0
2013-07-19,54.541,54.768,54.185,54.412,1005936,0
2013-07-22,54.412,55.021,54.412,54.557,759466,0
2013-07-23,54.695,55.122,54.377,54.476,1331645,0
2013-07-24,55.868,56.912,55.603,55.686,2091016,0
2013-07-25,55.395,55.967,55.122,55.822,1406627,0
2013-07-26,55.522,56.175,55.294,56.167,819566,0
2013-07-29,56.121,56.34,55.65,55.922,764226,0
2013-07-30,56.059,56.366,55.83,56.167,775176,0
2013-07-31,56.448,57.04,56.404,56.649,2116714,0
2013-08-01,57.13,58.069,56.867,57.931,1536542,0
2013-08-02,57.631,58.358,57.577,57.877,741333,0
2013-08-05,57.702,57.86,57.103,57.321,658166,0
2013-08-06,57.251,57.277,56.069,56.385,908818,0
2013-08-07,56.22,56.25,55.42,55.476,960847,0
2013-08-08,55.849,56.375,55.686,55.839,746717,0
2013-08-09,55.83,55.949,55.076,55.268,882942,0
2013-08-12,54.821,55.24,54.541,54.812,798418,0
2013-08-13,54.958,55.067,54.26,54.429,1053968,0
2013-08-14,54.377,55.013,54.26,54.857,1058563,0
2013-08-15,54.557,54.604,53.893,54.104,794457,0
2013-08-16,53.902,54.267,53.757,53.939,734830,0
2013-08-19,53.822,54.377,53.775,53.858,982736,0
2013-08-20,54.023,54.901,53.878,54.643,689094,0
2013-08-21,54.516,54.516,53.591,53.766,829263,0
2013-08-22,53.784,55.803,53.64,55.119,825723,0
2013-08-23,55.219,55.319,54.624,55.21,774152,0
2013-08-26,55.174,56.197,54.937,55.85,1163212,0
2013-08-27,55.072,55.072,53.693,53.757,1063031,0
2013-08-28,53.649,53.737,52.999,53.376,924361,0
2013-08-29,53.298,54.699,53.298,54.398,746045,0
2013-08-30,54.362,54.525,54.003,54.242,665389,0
2013-09-03,54.937,55.229,54.579,54.842,669402,0
2013-09-04,54.763,55.859,54.535,55.41,680867,0
2013-09-05,55.375,55.986,55.192,55.219,740152,0
2013-09-06,55.521,55.55,54.207,55.128,596050,0
2013-09-09,55.419,55.731,55.046,55.612,554407,0
2013-09-10,56.087,56.416,55.995,56.197,731814,0
2013-09-11,56.261,56.946,56.071,56.744,870039,0
2013-09-12,56.809,56.809,56.205,56.425,721141,0
2013-09-13,56.416,56.89,56.416,56.734,333068,0
2013-09-16,57.502,57.943,56.993,57.358,979581,0
2013-09-17,57.358,57.835,57.084,57.203,720371,0
2013-09-18,57.185,58.179,56.91,58.132,736325,0
2013-09-19,58.208,58.382,57.577,57.651,691737,0
2013-09-20,57.567,57.659,56.607,57.046,1356757,0
2013-09-23,56.847,57.046,56.297,56.325,925473,0
2013-09-24,56.351,57.075,55.959,56.625,984886,0
2013-09-25,56.644,56.772,56.023,56.59,600007,0
2013-09-26,56.607,56.856,55.986,56.598,659134,0
2013-09-27,56.325,56.452,55.831,56.334,544489,0
2013-09-30,55.703,56.096,55.383,55.711,921850,0
2013-10-01,55.558,56.079,55.383,55.703,1310509,0
2013-10-02,55.375,55.813,55.265,55.65,1055142,0
2013-10-03,55.541,55.758,54.516,55.174,1173337,0
2013-10-04,55.145,55.831,54.954,55.592,1013597,0
2013-10-07,54.982,55.768,54.919,55.329,1060809,0
2013-10-08,55.164,55.55,54.112,54.242,1306525,0
2013-10-09,54.322,54.643,53.483,54.352,1460138,0
2013-10-10,55.082,55.741,55.037,55.319,2023846,0
2013-10-11,55.246,56.297,55.11,56.253,761125,0
2013-10-14,55.895,56.634,55.741,56.59,616222,0
2013-10-15,56.462,56.607,56.205,56.289,875220,0
2013-10-16,56.634,57.395,56.471,57.338,1093502,0
2013-10-17,57.137,58.363,57.093,58.306,879660,0
2013-10-18,58.5,58.827,58.437,58.673,726646,0
2013-10-21,58.765,58.911,58.123,58.645,907650,0
2013-10-22,58.792,59.814,58.636,59.724,1650605,0
2013-10-23,59.001,59.788,57.852,59.641,1732853,0
2013-10-24,59.998,61.636,59.806,61.277,2298562,0
2013-10-25,61.453,61.67,61.093,61.541,940975,0
2013-10-28,61.589,61.589,60.94,61.241,1397115,0
2013-10-29,61.395,61.589,61.022,61.479,1095195,0
2013-10-30,61.551,61.696,59.971,60.535,1104830,0
2013-10-31,60.535,61.131,60.109,60.672,909874,0
2013-11-01,60.948,61.251,60.372,61.041,813261,0
2013-11-04,61.159,61.636,61.041,61.626,839585,0
2013-11-05,61.277,61.462,60.719,61.214,759704,0
2013-11-06,61.332,61.479,61.003,61.462,1155972,0
2013-11-07,61.652,61.678,59.889,59.944,1299644,0
2013-11-08,60.117,60.794,59.879,60.491,1279509,0
2013-11-11,60.518,61.131,60.475,60.757,591839,0
2013-11-12,60.682,60.875,60.171,60.372,784719,0
2013-11-13,59.935,61.185,59.935,61.141,624062,0
2013-11-14,61.286,62.136,60.985,62.053,845277,0
2013-11-15,62.045,63.141,61.753,62.976,1137273,0
2013-11-18,63.023,63.854,62.732,63.268,2215637,0
2013-11-19,63.268,63.278,62.557,62.831,1089162,0
2013-11-20,63.115,63.443,62.356,62.392,1030745,0
2013-11-21,62.665,64.832,62.511,64.102,2797824,0
2013-11-22,64.229,65.136,63.726,65.1,1642063,0
2013-11-25,65.146,65.415,64.668,64.963,1207563,0
2013-11-26,64.953,65.946,64.89,65.679,1225409,0
2013-11-27,65.715,66.415,65.31,66.303,1154013,0
2013-11-29,66.266,66.293,65.578,65.799,434752,0
2013-12-02,65.771,66.871,65.661,66.128,1417187,0
2013-12-03,66.495,66.937,65.799,66.064,1812624,0
2013-12-04,65.762,66.63,65.165,65.789,1132485,0
2013-12-05,65.551,66.203,65.083,65.32,1052984,0
2013-12-06,66.23,66.457,65.642,66.43,1004311,0
2013-12-09,66.607,66.8,65.992,66.485,1179699,0
2013-12-10,66.485,66.485,65.449,65.762,1222937,0
2013-12-11,65.762,65.972,64.827,64.908,970915,0
2013-12-12,65.056,65.338,64.184,64.458,1665564,0
2013-12-13,64.65,65.11,64.349,64.773,1016745,0
2013-12-16,65.11,65.493,64.798,65.377,1253928,0
2013-12-17,65.282,65.329,64.112,64.608,1236926,0
2013-12-18,64.925,66.505,64.504,66.448,1516597,0
2013-12-19,66.037,66.735,65.598,66.02,1355576,0
2013-12-20,66.293,67.064,66.157,66.955,1452593,0
2013-12-23,67.229,67.422,66.157,66.515,903566,0
2013-12-24,66.62,67.046,66.552,66.718,257212,0
2013-12-26,66.983,67.312,66.8,67.167,618824,0
2013-12-27,67.477,67.477,66.762,66.992,442003,0
2013-12-30,66.946,67.58,66.835,67.276,572426,0
2013-12-31,67.331,68.065,67.331,67.613,663577,0
2014-01-02,67.341,67.779,66.964,67.458,1400386,0
2014-01-03,67.468,67.709,66.368,66.515,1190143,0
2014-01-06,66.909,67.276,66.43,66.505,1178866,0
2014-01-07,66.771,66.964,65.78,65.826,1980403,0
2014-01-08,66.23,66.58,65.771,66.533,1582002,0
2014-01-09,66.745,66.8,65.725,66.303,614192,0
2014-01-10,66.607,67.129,66.387,66.955,590748,0
2014-01-13,66.64,67.027,65.442,65.588,738691,0
2014-01-14,65.972,67.76,65.551,67.745,1232296,0
2014-01-15,67.76,68.359,67.449,67.806,691624,0
2014-01-16,67.514,67.992,67.514,67.77,635933,0
2014-01-17,67.68,68.562,67.554,68.24,815823,0
2014-01-21,68.763,68.892,67.534,68.23,672981,0
2014-01-22,68.486,69.046,67.982,68.815,885808,0
2014-01-23,68.815,68.815,67.544,68.111,958126,0
2014-01-24,67.293,67.395,65.871,65.927,1086080,0
2014-01-27,67.66,67.66,65.292,66.11,1721508,0
2014-01-28,66.266,67.157,66.266,66.762,1456998,0
2014-01-29,66.415,66.415,64.789,65.202,1362416,0
2014-01-30,66.11,66.238,65.608,65.826,1619802,0
2014-01-31,64.9,65.607,64.678,65.091,2017462,0
2014-02-03,65.329,65.449,62.835,62.963,2516148,0
2014-02-04,63.412,64.248,63.128,64.102,1608934,0
2014-02-05,63.449,64.229,63.065,64.102,1040804,0
2014-02-06,64.174,66.515,64.174,66.415,1879233,0
2014-02-07,63.678,65.194,60.852,64.541,6340457,0
2014-02-10,64.982,65.165,64.248,64.514,1865652,0
2014-02-11,64.514,64.697,64.073,64.194,1744842,0
2014-02-12,64.476,64.99,64.083,64.578,1789869,0
2014-02-13,63.981,64.714,63.853,64.495,1447587,0
2014-02-14,64.377,65.222,64.257,65.194,1801074,0
2014-02-18,65.155,65.23,64.092,64.212,1329430,0
2014-02-19,64.018,64.424,63.496,63.578,1441523,0
2014-02-20,63.796,63.796,62.972,63.524,1588527,0
2014-02-21,63.551,64.367,63.449,64.194,1008815,0
2014-02-24,64.301,65.771,64.276,64.827,1227046,0
2014-02-25,64.963,65.32,64.733,65.259,1680395,0
2014-02-26,65.259,66.266,65.155,66.064,1510407,0
2014-02-27,65.871,66.964,65.551,66.955,1365067,0
2014-02-28,66.982,67.302,66.23,66.871,1503590,0
2014-03-03,66.011,67.083,65.871,66.735,1635327,0
2014-03-04,67.037,68.532,66.871,68.496,1946132,0
2014-03-05,68.496,68.772,68.23,68.632,1214476,0
2014-03-06,68.669,70.029,68.59,69.494,1451890,0
2014-03-07,69.973,70.313,69.278,69.46,1026445,0
2014-03-10,69.377,69.533,68.037,68.523,1322781,0
2014-03-11,69.083,69.414,68.476,68.679,1499255,0
2014-03-12,68.312,68.606,67.831,68.099,1273125,0
2014-03-13,68.264,68.292,66.385,66.514,3066802,0
2014-03-14,66.376,67.305,66.301,66.494,1840130,0
2014-03-17,67.066,67.362,66.781,67.344,954223,0
2014-03-18,67.344,68.312,67.344,68.034,831856,0
2014-03-19,67.924,68.413,67.102,67.558,1039308,0
2014-03-20,67.205,67.548,66.64,66.938,1107997,0
2014-03-21,67.626,67.783,66.947,67.231,1404793,0
2014-03-24,67.371,67.6,66.291,66.465,981052,0
2014-03-25,66.891,67.417,66.561,67.231,1088253,0
2014-03-26,67.38,67.444,65.435,65.435,1526458,0
2014-03-27,65.427,66.042,64.863,65.933,1976759,0
2014-03-28,66.31,67.821,66.183,66.993,1231342,0
2014-03-31,67.408,68.172,67.408,67.508,1336496,0
2014-04-01,67.969,68.699,67.811,68.328,1801423,0
2014-04-02,68.413,69.067,68.312,68.836,1208462,0
2014-04-03,68.679,68.875,67.462,67.655,1056815,0
2014-04-04,68.273,68.717,66.588,66.735,997236,0
2014-04-07,66.64,66.64,64.817,65.463,1529990,0
2014-04-08,65.471,66.209,65.313,65.488,1341049,0
2014-04-09,65.611,66.956,65.546,66.43,1714826,0
2014-04-10,66.597,66.807,64.845,65.085,967726,0
2014-04-11,64.668,65.177,63.801,64.005,1170713,0
2014-04-14,64.926,65.48,64.134,64.65,1828940,0
2014-04-15,65.252,65.399,63.721,64.991,1527419,0
2014-04-16,65.73,65.933,65.322,65.776,1331505,0
2014-04-17,65.647,66.523,65.602,66.254,1406209,0
2014-04-21,66.191,66.514,65.887,66.357,1050057,0
2014-04-22,66.561,67.75,66.494,67.498,1282799,0
2014-04-23,67.49,67.932,67.029,67.408,2028820,0
2014-04-24,68.181,69.14,67.49,68.875,1734767,0
2014-04-25,68.581,68.747,66.753,66.974,1423857,0
2014-04-28,67.434,67.434,64.617,65.36,2184104,0
2014-04-29,65.497,66.135,65.37,66.079,1165745,0
2014-04-30,65.933,66.191,65.497,65.767,1233861,0
2014-05-01,65.767,66.016,65.278,65.933,1485725,0
2014-05-02,66.337,67.481,66.32,66.413,983645,0
2014-05-05,66.228,66.561,65.739,66.337,1202016,0
2014-05-06,66.32,66.588,65.831,65.84,830584,0
2014-05-07,66.107,66.116,64.982,65.988,982270,0
2014-05-08,65.748,66.901,65.435,65.739,719741,0
2014-05-09,65.684,66.254,65.214,66.144,1229972,0
2014-05-12,66.606,67.38,66.219,67.112,741237,0
2014-05-13,67.398,67.398,66.699,66.984,885927,0
2014-05-14,67.195,67.195,66.438,66.64,1113623,0
2014-05-15,66.191,66.337,64.763,65.313,860490,0
2014-05-16,65.011,65.36,64.438,65.35,1210453,0
2014-05-19,65.313,65.988,64.891,65.887,775407,0
2014-05-20,65.84,65.904,64.926,65.092,969191,0
2014-05-21,65.463,66.173,65.463,65.978,657727,0
2014-05-22,65.997,66.376,65.757,65.857,954545,0
2014-05-23,66.025,66.718,65.933,66.579,623259,0
2014-05-27,66.816,67.49,66.329,66.708,863405,0
2014-05-28,66.689,67.921,66.503,67.512,1277756,0
2014-05-29,67.605,67.737,66.855,67.67,1075016,0
2014-05-30,67.621,68.571,67.374,68.484,1314026,0
2014-06-02,68.531,69.422,68.421,69.327,1040565,0
2014-06-03,69.096,69.58,68.708,69.255,1371731,0
2014-06-04,68.966,69.171,68.718,69.06,1574735,0
2014-06-05,69.327,69.412,68.613,69.133,1416917,0
2014-06-06,69.451,69.474,69.162,69.432,1733139,0
2014-06-09,69.474,69.474,68.781,68.886,1455448,0
2014-06-10,68.79,68.847,68.132,68.738,1409457,0
2014-06-11,68.375,68.551,67.856,68.031,1634938,0
2014-06-12,67.975,68.012,66.939,67.104,1325674,0
2014-06-13,67.188,67.579,66.699,67.133,1650797,0
2014-06-16,67.003,67.402,66.827,67.161,878390,0
2014-06-17,66.948,67.428,66.864,67.299,983784,0
2014-06-18,67.299,67.771,67.161,67.761,2295700,0
2014-06-19,67.745,68.728,67.68,68.679,1476359,0
2014-06-20,68.747,69.208,68.571,69.04,1365471,0
2014-06-23,69.189,69.365,68.679,69.299,1616394,0
2014-06-24,69.143,69.764,68.571,68.65,1334959,0
2014-06-25,68.886,70.125,68.484,69.624,3195360,0
2014-06-26,69.699,70.059,69.05,69.857,1297434,0
2014-06-27,69.718,70.394,69.246,70.051,2339405,0
2014-06-30,69.995,70.226,69.493,70.144,856204,0
2014-07-01,70.217,70.385,69.718,70.042,856556,0
2014-07-02,70.098,70.45,69.876,70.394,674687,0
2014-07-03,70.569,71.004,70.495,70.932,526448,0
2014-07-07,70.31,70.8,70.31,70.691,608889,0
2014-07-08,70.293,70.385,69.92,70.235,1283239,0
2014-07-09,70.597,71.376,70.255,71.358,1161636,0
2014-07-10,70.217,71.477,70.217,71.051,992168,0
2014-07-11,71.022,71.366,70.672,71.199,695954,0
2014-07-14,71.625,72.043,71.108,71.118,744251,0
2014-07-15,71.136,71.543,70.44,70.846,843399,0
2014-07-16,71.208,71.376,70.691,70.783,786556,0
2014-07-17,70.385,70.783,69.617,69.699,676126,0
2014-07-18,70.098,70.809,69.958,70.728,525979,0
2014-07-21,70.544,71.108,70.125,70.791,778787,0
2014-07-22,70.985,71.745,70.985,71.458,930848,0
2014-07-23,71.718,71.765,70.838,70.913,1288558,0
2014-07-24,71.792,73.164,71.652,72.245,1888164,0
2014-07-25,72.255,73.053,71.867,72.376,1401819,0
2014-07-28,72.488,72.849,71.691,71.701,1445538,0
2014-07-29,71.726,72.235,70.791,70.838,1029094,0
2014-07-30,71.245,71.486,70.514,71.376,1110600,0
2014-07-31,71.441,71.635,69.958,69.986,802965,0
2014-08-01,70.088,70.856,69.642,70.302,1177660,0
2014-08-04,70.302,71.543,70.068,71.402,1020979,0
2014-08-05,70.885,71.225,70.051,70.329,995901,0
2014-08-06,70.042,70.652,69.92,70.245,600072,0
2014-08-07,70.514,70.765,69.274,69.309,997686,0
2014-08-08,69.474,70.765,69.422,70.709,958128,0
2014-08-11,71.108,72.875,71.108,72.524,1481921,0
2014-08-12,72.636,72.774,71.959,72.432,888074,0
2014-08-13,72.914,73.403,72.636,73.024,917936,0
2014-08-14,73.173,73.96,72.839,73.951,861806,0
2014-08-15,73.968,74.109,72.709,73.359,1422370,0
2014-08-18,73.951,74.017,73.533,73.812,952081,0
2014-08-19,73.905,74.25,73.467,73.681,1140040,0
2014-08-20,73.608,73.718,73.188,73.608,614691,0
2014-08-21,73.748,74.082,73.392,74.053,762284,0
2014-08-22,73.758,74.324,73.635,74.018,530392,0
2014-08-25,74.269,75.002,74.025,74.688,1298452,0
2014-08-26,74.688,75.497,74.64,75.383,951572,0
2014-08-27,75.32,75.625,74.705,74.929,598295,0
2014-08-28,74.435,74.891,74.165,74.771,510680,0
2014-08-29,74.771,75.439,74.472,75.31,770793,0
2014-09-02,75.553,75.924,74.668,75.205,895915,0
2014-09-03,75.635,75.775,75.225,75.588,586759,0
2014-09-04,75.924,76.741,75.692,75.905,939381,0
2014-09-05,75.877,76.156,75.421,76.156,574868,0
2014-09-08,75.813,76.967,75.794,76.427,1180056,0
2014-09-09,76.333,76.38,75.625,75.718,670324,0
2014-09-10,75.895,75.915,75.265,75.274,828323,0
2014-09-11,75.225,76.296,75.012,75.961,936841,0
2014-09-12,75.961,76.147,74.492,74.911,820311,0
2014-09-15,74.78,75.087,74.36,74.938,807517,0
2014-09-16,74.574,75.645,74.36,75.607,1090340,0
2014-09-17,75.683,75.961,74.807,75.431,746884,0
2014-09-18,75.569,76.389,75.439,76.241,587355,0
2014-09-19,76.731,77.169,76.026,76.661,1363813,0
2014-09-22,76.389,76.501,75.832,75.924,747424,0
2014-09-23,75.895,76.102,75.161,75.274,893140,0
2014-09-24,75.274,76.221,74.984,76.166,645719,0
2014-09-25,75.755,76.092,75.117,75.245,724811,0
2014-09-26,75.383,76.52,75.383,76.156,598687,0
2014-09-29,75.535,75.905,75.274,75.702,601510,0
2014-09-30,75.842,76.296,75.225,75.607,927863,0
2014-10-01,75.578,75.578,72.966,73.457,1639643,0
2014-10-02,73.514,73.767,72.146,73.114,1509663,0
2014-10-03,73.579,74.574,73.289,74.304,1475358,0
2014-10-06,74.881,74.881,73.57,73.672,979442,0
2014-10-07,73.226,73.699,72.332,72.352,1047166,0
2014-10-08,72.371,73.319,71.625,73.236,1070283,0
2014-10-09,72.966,73.319,71.357,71.374,887993,0
2014-10-10,71.179,71.988,70.174,70.174,1149457,0
2014-10-13,69.921,70.489,67.641,67.71,1875990,0
2014-10-14,68.015,69.689,67.868,68.883,1974530,0
2014-10-15,67.561,68.517,65,66.834,3114106,0
2014-10-16,65.652,69.289,65.187,68.853,1907209,0
2014-10-17,69.809,72.258,69.661,70.938,1614113,0
2014-10-20,71.048,72.268,71.048,71.645,1182255,0
2014-10-21,72.371,73.728,72.248,73.487,1115824,0
2014-10-22,73.748,74.286,72.983,73.049,1351066,0
2014-10-23,73.821,74.279,72.844,72.948,1841090,0
2014-10-24,70.647,71.504,69.441,71.011,2838292,0
2014-10-27,70.956,71.606,70.657,71.123,1693511,0
2014-10-28,71.115,72.063,70.686,71.876,1813118,0
2014-10-29,72.073,72.387,70.761,71.272,1486881,0
2014-10-30,70.909,72.723,70.733,71.755,1117580,0
2014-10-31,72.863,73.105,71.765,72.268,1476407,0
2014-11-03,72.248,73.105,71.894,72.183,1679451,0
2014-11-04,71.988,72.082,70.676,71.243,1360796,0
2014-11-05,71.755,71.755,70.714,71.431,708268,0
2014-11-06,71.44,72.006,71.123,71.645,735892,0
2014-11-07,71.347,72.053,71.206,71.942,916184,0
2014-11-10,71.821,72.453,71.755,72.268,669646,0
2014-11-11,72.268,73.914,72.248,73.793,1760317,0
2014-11-12,73.561,74.584,73.348,74.501,1296822,0
2014-11-13,74.668,74.966,74.128,74.528,863614,0
2014-11-14,74.603,74.688,73.914,74.212,858048,0
2014-11-17,73.812,74.062,73.198,73.758,641843,0
2014-11-18,73.635,75.021,73.635,74.705,708003,0
2014-11-19,74.603,74.688,73.421,73.608,939519,0
2014-11-20,72.966,73.718,72.723,73.348,1115710,0
2014-11-21,74.12,74.51,73.999,74.072,1208766,0
2014-11-24,74.51,75.665,74.435,75.655,1016457,0
2014-11-25,75.665,76.731,75.616,76.574,1902660,0
2014-11-26,76.54,77.202,76.229,77.09,1277150,0
2014-11-28,77.332,78.537,77.212,77.893,677155,0
2014-12-01,77.556,78.032,76.83,77.053,998804,0
2014-12-02,77.053,77.781,76.856,77.472,1272524,0
2014-12-03,77.323,78.37,77.285,78.154,1302592,0
2014-12-04,78.09,78.38,77.584,78.004,949136,0
2014-12-05,78.275,79.519,78.275,79.464,1177266,0
2014-12-08,79.34,79.716,78.566,78.816,1460610,0
2014-12-09,77.912,78.444,77.678,78.388,1150127,0
2014-12-10,77.958,78.491,77.51,77.622,1288523,0
2014-12-11,77.912,78.807,77.612,77.931,723689,0
2014-12-12,77.399,77.94,77.212,77.276,991976,0
2014-12-15,77.883,78.454,76.583,77.109,1033512,0
2014-12-16,76.873,77.668,76.032,76.136,1292247,0
2014-12-17,76.602,77.751,76.09,77.462,1181065,0
2014-12-18,78.612,78.781,77.8,78.781,893261,0
2014-12-19,79.267,79.648,78.772,79.201,1364451,0
2014-12-22,79.249,79.725,78.975,79.153,715338,0
2014-12-23,79.295,79.79,79.153,79.575,844092,0
2014-12-24,79.667,80.348,79.388,80.06,321871,0
2014-12-26,80.436,80.94,80.436,80.659,466624,0
2014-12-29,80.659,81.311,80.1,81.079,493883,0
2014-12-30,81.042,81.042,80.014,80.575,549975,0
2014-12-31,80.781,81.407,80.117,80.135,637936,0
2015-01-02,80.604,80.604,78.594,79.79,655747,0
2015-01-05,79.397,79.631,78.072,78.351,928968,0
2015-01-06,78.546,78.594,76.82,77.416,1613106,0
2015-01-07,78.332,78.913,77.688,78.865,808547,0
2015-01-08,79.595,80.957,79.519,80.92,1183858,0
2015-01-09,80.873,80.92,79.473,80.024,800177,0
2015-01-12,80.463,80.508,79.445,79.825,811522,0
2015-01-13,80.313,81.407,78.93,79.455,825907,0
2015-01-14,78.825,79.267,78.163,79.014,1162489,0
2015-01-15,79.249,79.865,78.406,78.586,761190,0
2015-01-16,78.361,79.48,77.995,79.435,771336,0
2015-01-20,79.716,80.144,78.444,79.331,717106,0
2015-01-21,79.071,79.966,78.726,79.267,613156,0
2015-01-22,79.622,82.369,79.622,82.192,1208045,0
2015-01-23,82.311,82.612,81.454,81.509,998071,0
2015-01-26,81.603,81.921,80.902,81.537,991314,0
2015-01-27,80.639,81.499,80.135,80.873,637043,0
2015-01-28,81.201,81.238,79.135,79.277,799631,0
2015-01-29,79.286,80.219,78.686,79.948,697718,0
2015-01-30,79.081,79.295,78.211,78.294,1065077,0
2015-02-02,77.921,77.921,74.333,76.602,2978126,0
2015-02-03,76.742,78.134,76.622,77.968,1549702,0
2015-02-04,77.668,78.322,76.941,77.341,1239084,0
2015-02-05,77.678,78.37,77.313,78.004,770164,0
2015-02-06,77.874,78.249,76.369,76.67,1964909,0
2015-02-09,76.042,76.435,74.883,75.698,2589472,0
2015-02-10,79.885,82.825,79.565,82.293,4267939,0
2015-02-11,83.161,83.462,81.816,83.152,2034462,0
2015-02-12,84.022,84.097,83.143,83.763,1247422,0
2015-02-13,83.854,84.957,83.854,84.632,1066751,0
2015-02-17,84.564,85.182,84.003,84.201,1031741,0
2015-02-18,84.285,85.425,84.062,85.397,1321461,0
2015-02-19,85.789,86.191,85.182,85.357,715784,0
2015-02-20,85.237,85.91,84.753,85.75,724222,0
2015-02-23,85.62,86.191,85.453,85.89,735665,0
2015-02-24,85.779,85.976,85.043,85.443,869508,0
2015-02-25,85.77,86.508,85.555,86.024,745411,0
2015-02-26,86.05,86.191,85.247,85.789,751357,0
2015-02-27,85.855,86.538,85.312,85.48,1314651,0
2015-03-02,85.789,88.162,85.593,87.937,1004693,0
2015-03-03,87.537,87.778,86.33,86.668,889436,0
2015-03-04,86.217,86.538,85.322,85.687,1075218,0
2015-03-05,86.069,86.126,85.275,85.349,966916,0
2015-03-06,85.125,85.34,83.685,83.844,1038404,0
2015-03-09,84.143,84.937,83.763,84.873,1134614,0
2015-03-10,83.974,84.152,83.256,83.395,1027916,0
2015-03-11,83.791,84.222,83.331,83.595,655069,0
2015-03-12,83.827,84.681,83.659,84.279,646335,0
2015-03-13,84.016,84.345,83.472,84.109,946602,0
2015-03-16,84.503,85.236,84.215,85.031,824748,0
2015-03-17,84.786,85.095,84.449,84.459,672430,0
2015-03-18,83.959,85.349,83.623,84.945,1016262,0
2015-03-19,84.851,86.007,84.769,85.931,910494,0
2015-03-20,86.033,86.694,86.033,86.484,1419424,0
2015-03-23,86.202,87.02,85.809,85.818,858726,0
2015-03-24,85.604,86.28,84.955,85.041,697675,0
2015-03-25,84.993,85.34,83.545,83.545,866395,0
2015-03-26,83.06,85.105,82.543,84.73,1787115,0
2015-03-27,84.74,86.09,84.532,85.828,1135239,0
2015-03-30,86.289,86.456,85.172,85.322,842217,0
2015-03-31,85.021,85.857,84.637,84.935,623035,0
2015-04-01,84.532,84.993,83.322,84.974,1075060,0
2015-04-02,85.031,86.129,84.88,85.838,752424,0
2015-04-06,85.115,86.494,84.75,85.989,827729,0
2015-04-07,86.373,86.373,84.935,85.002,668128,0
2015-04-08,85.303,86.129,84.86,85.575,893664,0
2015-04-09,85.639,86.364,85.246,85.989,494301,0
2015-04-10,85.762,86.053,85.021,85.34,666786,0
2015-04-13,85.133,85.847,84.672,85.612,782035,0
2015-04-14,85.537,85.575,84.71,85.425,673709,0
2015-04-15,85.556,85.857,84.918,85.265,856595,0
2015-04-16,85.124,85.604,84.316,84.983,721284,0
2015-04-17,84.316,84.41,83.265,83.856,862454,0
2015-04-20,84.137,84.279,83.312,84.016,1154049,0
2015-04-21,84.59,84.832,83.791,84.71,787359,0
2015-04-22,84.945,85.349,83.667,85.181,600914,0
2015-04-23,85.115,85.865,84.832,85.217,816226,0
2015-04-24,85.537,85.838,84.983,85.745,691432,0
2015-04-27,86.28,86.373,84.503,84.59,1512198,0
2015-04-28,84.495,85.012,80.788,81.096,2740292,0
2015-04-29,81.012,83.255,80.619,80.843,2458159,0
2015-04-30,80.899,81.068,79.641,80.176,1455745,0
2015-05-01,80.513,81.444,80.513,81.208,846797,0
2015-05-04,81.302,81.792,80.252,80.591,957892,0
2015-05-05,80.422,80.701,79.623,80.272,1318978,0
2015-05-06,80.422,81.087,79.34,79.905,958960,0
2015-05-07,79.499,80.682,79.499,80.513,1104374,0
2015-05-08,81.444,82.9,80.778,81.407,1143866,0
2015-05-11,81.417,82.485,81.116,81.894,1616263,0
2015-05-12,81.528,81.724,80.963,81.218,766057,0
2015-05-13,81.302,81.809,80.363,80.458,894418,0
2015-05-14,80.833,81.809,80.74,81.734,780863,0
2015-05-15,82.111,82.626,80.963,81.302,895379,0
2015-05-18,81.266,82.156,81.133,81.818,662364,0
2015-05-19,81.885,82.41,81.311,81.538,606205,0
2015-05-20,81.49,81.688,80.862,81.2,554379,0
2015-05-21,81.2,81.509,80.769,81.417,771383,0
2015-05-22,81.387,81.828,81.022,81.576,648038,0
2015-05-26,81.237,81.499,79.49,79.817,1025954,0
2015-05-27,80.31,81.018,80.244,80.783,711823,0
2015-05-28,80.735,80.999,79.79,80.479,759927,0
2015-05-29,80.283,80.508,79.867,80.112,980505,0
2015-06-01,80.264,80.848,79.915,80.074,829678,0
2015-06-02,79.648,80.575,79.479,80.264,987412,0
2015-06-03,80.376,80.867,80.122,80.716,827776,0
2015-06-04,80.195,81.254,80.047,80.225,835724,0
2015-06-05,79.952,80.546,79.414,79.817,1348711,0
2015-06-08,79.282,79.631,78.847,79.018,1183475,0
2015-06-09,79.235,80.31,79.008,79.8,1162661,0
2015-06-10,79.837,80.585,79.706,80.215,837891,0
2015-06-11,80.434,80.886,80.244,80.687,677992,0
2015-06-12,80.215,80.356,79.676,79.8,567571,0
2015-06-15,79.273,79.648,78.818,79.535,572341,0
2015-06-16,79.471,79.676,78.952,79.31,547327,0
2015-06-17,79.338,79.488,78.585,79.291,862539,0
2015-06-18,79.565,80.31,79.498,80.008,1196724,0
2015-06-19,79.756,79.979,79.149,79.168,1794820,0
2015-06-22,79.726,80.054,79.178,79.338,1025868,0
2015-06-23,79.676,79.696,78.612,79.075,976606,0
2015-06-24,79.103,79.328,78.246,78.246,1219297,0
2015-06-25,78.585,78.594,78.158,78.433,1230321,0
2015-06-26,78.783,78.924,78.217,78.686,862329,0
2015-06-29,78.007,78.622,76.972,77.084,984426,0
2015-06-30,77.743,77.772,76.999,77.281,1376835,0
2015-07-01,77.876,78.686,77.716,78.545,970329,0
2015-07-02,78.837,79.046,78.414,78.696,784321,0
2015-07-06,78.253,79.056,77.847,78.319,1215377,0
2015-07-07,78.536,79.094,77.555,78.933,836254,0
2015-07-08,78.262,78.545,77.084,77.084,984107,0
2015-07-09,78.217,78.915,77.82,77.837,1182520,0
2015-07-10,78.905,79.773,78.716,79.575,916805,0
2015-07-13,80.434,80.924,80.14,80.604,1041345,0
2015-07-14,80.726,81.434,80.565,81.292,1006268,0
2015-07-15,81.14,81.415,80.585,80.726,954651,0
2015-07-16,81.292,81.708,80.726,81.659,679072,0
2015-07-17,81.453,81.97,81.178,81.774,873880,0
2015-07-20,81.979,82.329,81.613,81.716,824488,0
2015-07-21,81.659,81.925,81.026,81.724,1472612,0
2015-07-22,81.688,82.396,81.284,82.358,764392,0
2015-07-23,82.376,82.376,79.158,79.676,1757512,0
2015-07-24,79.736,79.746,78.046,78.367,1773833,0
2015-07-27,77.989,78.085,76.319,76.989,3043689,0
2015-07-28,77.801,79.414,75.82,76.054,4177242,0
2015-07-29,76.489,78.197,76.215,77.688,3168722,0
2015-07-30,77.574,78.423,76.972,77.139,2173729,0
2015-07-31,77.885,78.262,76.989,77.857,1512783,0
2015-08-03,78.007,78.612,76.801,77.177,1151134,0
2015-08-04,77.262,77.574,76.414,76.582,823217,0
2015-08-05,76.979,77.441,75.14,75.195,1597360,0
2015-08-06,75.366,75.395,73.809,74.705,2274966,0
2015-08-07,74.668,74.782,73.79,74.158,1406475,0
2015-08-10,74.998,75.621,74.461,75.46,1271869,0
2015-08-11,74.743,75.423,74.423,75.282,1724788,0
2015-08-12,74.518,75.772,74.122,75.556,1714054,0
2015-08-13,75.563,76.528,74.914,75.856,1171496,0
2015-08-14,75.621,76.177,74.224,74.564,2417399,0
2015-08-17,74.358,76.093,73.979,76.045,1203717,0
2015-08-18,76.196,76.196,75.47,75.811,936201,0
2015-08-19,75.337,76.319,75.036,75.875,836359,0
2015-08-20,75.356,75.356,73.583,73.63,1346380,0
2015-08-21,72.884,73.564,72.252,72.451,1666255,0
2015-08-24,67.959,71.989,66.441,70.026,2256354,0
2015-08-25,72.375,72.375,69.988,70.036,1547971,0
2015-08-26,71.355,72.255,70.036,72.009,1864443,0
2015-08-27,72.901,73.481,71.668,73.289,1514445,0
2015-08-28,73.128,73.51,72.323,73.252,1114492,0
2015-08-31,72.872,73.393,72.361,72.569,1111541,0
2015-09-01,70.937,71.943,70.833,71.289,1738504,0
2015-09-02,72.332,73.357,71.697,73.157,1315891,0
2015-09-03,73.403,74.125,72.968,73.309,920892,0
2015-09-04,72.303,73.147,72.076,72.303,893702,0
2015-09-08,73.604,74.125,73.11,74.039,901606,0
2015-09-09,74.78,74.865,73.376,73.5,800643,0
2015-09-10,73.367,74.325,72.788,73.993,938582,0
2015-09-11,74.002,74.903,73.726,74.883,778301,0
2015-09-14,74.6,75.215,74.419,74.6,616000,0
2015-09-15,74.799,74.799,73.357,74.428,1181099,0
2015-09-16,74.354,74.79,74.229,74.686,1251710,0
2015-09-17,74.438,75.492,74.097,74.361,1003663,0
2015-09-18,73.014,73.252,71.829,72.028,2306445,0
2015-09-21,72.559,73.072,72.038,72.521,742888,0
2015-09-22,71.64,71.678,70.539,70.805,859134,0
2015-09-23,70.833,70.975,70.141,70.159,879153,0
2015-09-24,69.664,70.178,69.21,69.816,1033548,0
2015-09-25,70.367,70.823,69.6,69.761,1295129,0
2015-09-28,69.295,69.609,67.189,67.255,1703432,0
2015-09-29,67.274,67.693,66.202,66.59,1336759,0
2015-09-30,67.322,68.478,67.17,68.224,1330331,0
2015-10-01,68.252,69.474,67.702,68.376,1490944,0
2015-10-02,67.359,70.072,67.076,70.072,1377018,0
2015-10-05,70.624,71.649,70.539,71.497,860930,0
2015-10-06,71.468,72.55,70.947,71.212,1277108,0
2015-10-07,71.193,72.578,70.7,72.541,901684,0
2015-10-08,72.255,74.57,72.255,74.183,1184259,0
2015-10-09,73.945,74.542,73.688,74.391,766815,0
2015-10-12,74.278,75.026,73.983,74.837,727959,0
2015-10-13,74.344,75.682,74.135,74.619,1244543,0
2015-10-14,74.6,74.809,73.11,73.243,953985,0
2015-10-15,72.513,72.997,68.915,70.347,5013585,0
2015-10-16,70.367,70.747,69.724,70.187,1460487,0
2015-10-19,69.797,70.662,69.797,70.215,1191868,0
2015-10-20,70.254,72.085,69.979,71.752,1372144,0
2015-10-21,72.085,72.142,70.833,71.184,1722378,0
2015-10-22,71.801,73.51,71.26,73.461,1350565,0
2015-10-23,73.926,73.993,71.772,72.18,1698560,0
2015-10-26,72.009,72.911,71.553,72.587,2167860,0
2015-10-27,75.434,77,73.774,76.517,3350962,0
2015-10-28,77.105,78.471,76.004,76.964,1978791,0
2015-10-29,76.421,78.005,75.283,77.712,1622681,0
2015-10-30,77.864,77.959,77.096,77.19,801381,0
2015-11-02,77.2,77.93,76.06,77.616,672131,0
2015-11-03,77.342,78.537,76.449,78.452,1175148,0
2015-11-04,78.395,78.747,77.057,77.22,1055370,0
2015-11-05,77.342,77.949,77.114,77.381,681027,0
2015-11-06,77.436,78.092,77,77.416,893386,0
2015-11-09,77.17,77.416,75.368,76.44,890137,0
2015-11-10,76.251,77.018,75.472,76.944,721285,0
2015-11-11,77.096,77.808,76.62,76.63,539172,0
2015-11-12,75.844,76.537,75.434,75.434,709165,0
2015-11-13,75.196,76.022,73.604,73.679,794215,0
2015-11-16,73.26,73.641,69.95,73.535,1766221,0
2015-11-17,74.058,74.771,72.578,73.063,1204496,0
2015-11-18,73.196,73.851,72.541,73.423,1141894,0
2015-11-19,73.613,73.613,72.806,72.872,1115547,0
2015-11-20,73.234,73.574,72.607,72.826,684820,0
2015-11-23,72.693,73.851,72.655,73.26,929640,0
2015-11-24,72.513,73.535,71.411,72.485,913198,0
2015-11-25,72.703,72.923,72.188,72.494,929350,0
2015-11-27,72.541,72.903,72.244,72.741,388949,0
2015-11-30,72.99,73.007,71.891,72.436,1167793,0
2015-12-01,72.961,73.992,71.988,73.113,1134991,0
2015-12-02,72.913,73.81,72.608,72.712,1308298,0
2015-12-03,73.066,73.247,70.671,71.262,1115785,0
2015-12-04,71.52,72.656,71.167,72.637,1240112,0
2015-12-07,72.208,72.656,71.253,71.472,979239,0
2015-12-08,70.976,71.988,70.212,71.768,1125558,0
2015-12-09,71.31,72.712,71.139,71.748,1237597,0
2015-12-10,71.959,72.407,71.645,71.778,646887,0
2015-12-11,70.671,71.292,69.584,69.745,1005651,0
2015-12-14,69.774,70.594,68.553,69.688,1376650,0
2015-12-15,70.202,70.222,69.164,69.441,1472161,0
2015-12-16,69.688,71.396,69.164,70.795,1570682,0
2015-12-17,70.747,70.995,68.944,68.952,1075980,0
2015-12-18,68.563,69.383,67.598,67.608,1982899,0
2015-12-21,68.249,68.249,66.903,67.867,1100924,0
2015-12-22,67.971,69.287,67.571,68.736,1336520,0
2015-12-23,69.173,70.261,68.657,70.212,597522,0
2015-12-24,69.801,70.327,69.567,69.925,527711,0
2015-12-28,69.458,70.137,69.182,70.042,623151,0
2015-12-29,70.461,70.518,69.584,70.156,546121,0
2015-12-30,70.004,70.032,69.458,69.536,454714,0
2015-12-31,69.354,69.87,68.726,69.315,1430791,0
2016-01-04,68.113,68.18,66.873,67.626,1705005,0
2016-01-05,67.98,68.466,67.409,68.162,1773821,0
2016-01-06,67.389,68.061,65.748,66.426,2038296,0
2016-01-07,65.489,66.32,65.252,65.709,1798752,0
2016-01-08,66.072,67.036,65.356,65.509,1466195,0
2016-01-11,66.158,67.036,65.271,65.986,1367156,0
2016-01-12,66.615,67.236,65.442,66.387,874770,0
2016-01-13,66.57,66.703,63.715,64.306,2037285,0
2016-01-14,64.24,64.469,62.61,63.677,1924599,0
2016-01-15,61.883,63.114,61.054,62.408,1873341,0
2016-01-19,63.305,63.621,60.957,61.77,1492284,0
2016-01-20,60.778,62.818,58.888,62.007,2523051,0
2016-01-21,61.96,64.183,61.446,62.924,1895156,0
2016-01-22,63.916,64.583,63.248,63.982,1204824,0
2016-01-25,63.963,64.517,60.625,60.852,2225339,0
2016-01-26,61.005,62.8,60.509,62.369,1695612,0
2016-01-27,62.15,62.971,61.376,61.647,1940157,0
2016-01-28,62.351,62.675,60.128,60.499,1549159,0
2016-01-29,60.499,62.036,60.499,61.923,2325965,0
2016-02-01,61.617,62.541,61.263,62.065,1749997,0
2016-02-02,61.11,61.663,59.55,59.757,1633732,0
2016-02-03,60.337,60.654,58.983,60.509,1815148,0
2016-02-04,60.394,61.932,60.319,61.637,1409109,0
2016-02-05,61.559,61.807,59.747,59.822,1734040,0
2016-02-08,59.069,59.451,57.81,58.802,2644953,0
2016-02-09,60.414,61.797,59.164,60.31,4147432,0
2016-02-10,60.93,62.284,60.31,61.692,2353467,0
2016-02-11,60.671,61.903,60.281,60.749,1539198,0
2016-02-12,61.396,62.656,60.615,62.58,1456876,0
2016-02-16,63.552,64.554,63.152,64.002,1638159,0
2016-02-17,64.918,66.444,64.698,65.776,1898377,0
2016-02-18,65.767,66.025,64.331,65.558,1422175,0
2016-02-19,65.156,66.168,65.003,65.995,1050458,0
2016-02-22,66.693,67.445,66.693,67.399,1163943,0
2016-02-23,67.312,67.867,66.806,67.036,1804223,0
2016-02-24,66.005,67.586,65.262,67.436,1316945,0
2016-02-25,67.769,68.382,67.351,68.362,1409688,0
2016-02-26,69.363,69.88,68.746,69.249,1154088,0
2016-02-29,69.106,70.108,68.849,69.497,1856255,0
2016-03-01,70.281,71.453,69.89,71.243,1524958,0
2016-03-02,71.071,72.188,70.938,71.586,1802108,0
2016-03-03,71.586,72.244,71.377,72.14,1265736,0
2016-03-04,72.264,73.18,72.198,72.55,1298118,0
2016-03-07,72.378,73.304,72.111,72.741,1493486,0
2016-03-08,72.217,72.416,70.872,70.947,1461649,0
2016-03-09,71.495,71.582,70.698,71.121,922780,0
2016-03-10,71.428,72.148,70.016,71.081,1129608,0
2016-03-11,71.928,73.579,71.553,73.504,1180490,0
2016-03-14,73.733,74.329,73.137,73.435,1123593,0
2016-03-15,73.022,73.609,72.821,73.09,1114756,0
2016-03-16,72.705,74.349,72.572,74.213,1238283,0
2016-03-17,73.906,76.136,73.839,75.933,2262765,0
2016-03-18,76.567,77.882,76.345,77.604,3075930,0
2016-03-21,75.884,76.46,72.129,74.03,4965382,0
2016-03-22,73.341,73.667,72.322,73.147,1968493,0
2016-03-23,73.118,73.118,71.457,71.784,1376010,0
2016-03-24,71.081,72.238,70.525,72.003,1006333,0
2016-03-28,72.081,72.514,71.322,71.707,1261697,0
2016-03-29,71.687,72.243,71.207,71.985,1040076,0
2016-03-30,72.667,73.48,72.263,73.395,1298905,0
2016-03-31,73.205,74.3,72.849,73.415,1392222,0
2016-04-01,72.658,73.13,71.658,72.416,1427187,0
2016-04-04,72.387,72.869,72.109,72.446,1227769,0
2016-04-05,72.081,72.312,71.64,71.966,962092,0
2016-04-06,71.966,72.532,71.389,72.522,1401042,0
2016-04-07,72.282,72.763,71.225,71.898,1421371,0
2016-04-08,72.322,72.917,71.928,72.522,958956,0
2016-04-11,73.003,74.434,72.724,73.425,2005494,0
2016-04-12,73.395,74.127,73.256,73.829,1023085,0
2016-04-13,74.242,75.057,73.872,74.923,1002611,0
2016-04-14,75.107,75.28,74.376,74.732,569474,0
2016-04-15,74.992,75.179,74.548,74.656,889790,0
2016-04-18,74.261,74.444,73.713,74.003,1124034,0
2016-04-19,74.069,74.885,73.694,74.242,633622,0
2016-04-20,74.464,74.973,73.993,74.607,774403,0
2016-04-21,74.598,75.29,74.108,74.424,760845,0
2016-04-22,74.366,74.637,73.003,73.167,1147240,0
2016-04-25,73.137,73.465,72.714,73.07,1845231,0
2016-04-26,68.421,70.727,67.346,67.613,5633252,0
2016-04-27,67.913,69.882,67.558,69.679,2381880,0
2016-04-28,68.958,70.227,68.622,68.795,1576550,0
2016-04-29,68.911,69.113,67.24,68.152,1800135,0
2016-05-02,68.641,68.757,67.865,68.132,1181665,0
2016-05-03,67.776,68.374,67.259,68.152,1319512,0
2016-05-04,67.652,68.142,66.951,67.192,1223636,0
2016-05-05,67.192,68.008,66.923,67.701,1832495,0
2016-05-06,67.528,67.806,66.798,67.414,859860,0
2016-05-09,67.613,67.776,66.951,67.518,1023720,0
2016-05-10,67.558,68.92,67.182,68.893,977260,0
2016-05-11,68.536,68.7,66.279,66.48,1936863,0
2016-05-12,66.961,67.119,65.625,66.405,1629099,0
2016-05-13,66.097,66.385,64.608,64.694,1762761,0
2016-05-16,64.781,65.837,64.685,65.615,967810,0
2016-05-17,65.55,66.703,65.347,65.934,1533008,0
2016-05-18,65.675,66.27,64.559,64.991,1077249,0
2016-05-19,64.233,64.541,63.58,64.127,1297666,0
2016-05-20,64.444,64.713,63.801,63.906,1268609,0
2016-05-23,63.896,64.022,63.406,63.753,1094965,0
2016-05-24,64.109,64.522,63.782,64.089,992559,0
2016-05-25,64.399,65.415,64.021,65.347,1660205,0
2016-05-26,65.347,65.473,64.399,64.476,1176073,0
2016-05-27,64.456,65.473,64.341,65.298,879081,0
2016-05-31,65.328,65.502,64.902,65.222,1252613,0
2016-06-01,64.883,65.502,64.612,65.377,922748,0
2016-06-02,65.261,66.722,65.048,66.334,1644025,0
2016-06-03,66.093,66.247,64.709,65.318,1260477,0
2016-06-06,65.357,65.908,65.125,65.734,775738,0
2016-06-07,66.054,66.16,65.609,65.831,827632,0
2016-06-08,65.812,66.403,65.367,66.295,954205,0
2016-06-09,66.015,66.334,65.532,66.179,899937,0
2016-06-10,65.482,65.85,64.989,65.482,827351,0
2016-06-13,65.318,65.966,65.116,65.125,1066396,0
2016-06-14,64.757,65.057,64.215,64.65,1413684,0
2016-06-15,64.573,66.75,64.447,66.103,1299028,0
2016-06-16,65.706,66.731,64.921,66.644,1194268,0
2016-06-17,66.489,67.989,66.324,67.864,1978186,0
2016-06-20,68.746,69.198,68.416,68.667,1362798,0
2016-06-21,68.706,68.711,67.69,68.232,1417455,0
2016-06-22,68.154,68.608,67.766,68.028,954469,0
2016-06-23,68.891,69.558,68.541,69.548,1142171,0
2016-06-24,66.083,67.311,65.013,65.125,2283296,0
2016-06-27,64.301,64.361,62.724,63.296,1334482,0
2016-06-28,64.321,65.086,64.099,65.066,1210550,0
2016-06-29,66.431,68.627,66.431,67.795,2604185,0
2016-06-30,67.989,68.946,67.476,68.938,1015368,0
2016-07-01,68.881,69.808,68.746,69.403,1161444,0
2016-07-05,68.696,68.696,67.282,67.785,1240824,0
2016-07-06,67.427,68.183,66.876,68.164,1313067,0
2016-07-07,68.299,69.035,68.193,68.726,868526,0
2016-07-08,69.518,70.138,69.257,70.022,917257,0
2016-07-11,70.409,71.338,70.187,71.231,1045605,0
2016-07-12,71.977,73.68,71.938,73.061,2137823,0
2016-07-13,72.616,73.303,72.102,72.326,1822936,0
2016-07-14,73.061,73.293,72.664,73.07,914679,0
2016-07-15,73.168,73.497,72.2,73.061,1045051,0
2016-07-18,73.061,73.767,73.003,73.507,807317,0
2016-07-19,73.225,73.345,72.731,73.08,988768,0
2016-07-20,73.38,73.748,72.847,72.964,1247256,0
2016-07-21,73.816,74.455,73.583,74.057,1642615,0
2016-07-22,74.038,74.889,73.845,74.735,1181670,0
2016-07-25,74.609,75.132,74.366,74.531,1144821,0
2016-07-26,74.193,74.958,74.193,74.705,2064544,0
2016-07-27,70.64,70.64,67.311,68.367,4472856,0
2016-07-28,68.202,69.422,67.757,69.141,1530585,0
2016-07-29,68.909,69.47,67.974,68.736,2028473,0
2016-08-01,68.444,68.706,66.14,67.446,3883569,0
2016-08-02,67.515,67.596,65.85,66.799,2124375,0
2016-08-03,66.654,67.156,66.179,66.479,1345344,0
2016-08-04,66.558,67.031,66.393,66.818,1101884,0
2016-08-05,67.089,67.477,66.953,67.166,881339,0
2016-08-08,67.351,67.591,66.993,67.427,1181579,0
2016-08-09,67.37,67.729,66.808,67.216,995094,0
2016-08-10,67.419,67.825,67.094,67.427,1045377,0
2016-08-11,67.631,68.038,67.031,67.273,1057712,0
2016-08-12,66.963,67.341,66.779,67.147,875772,0
2016-08-15,67.282,67.941,67.156,67.854,598017,0
2016-08-16,67.621,68.028,67.535,67.815,816616,0
2016-08-17,67.854,68.59,67.626,68.581,1485523,0
2016-08-18,68.571,69.035,68.318,68.802,962248,0
2016-08-19,68.416,69.508,68.232,69.47,1329958,0
2016-08-22,69.257,69.31,68.637,69.286,818761,0
2016-08-23,69.422,69.653,69.161,69.432,679903,0
2016-08-24,69.422,69.695,68.877,69.071,750759,0
2016-08-25,68.847,69.519,68.758,69.363,654372,0
2016-08-26,69.363,69.997,68.817,69.032,642597,0
2016-08-29,69.071,70.143,69.071,69.625,687692,0
2016-08-30,69.743,70.006,69.442,69.635,719309,0
2016-08-31,69.412,69.753,68.939,68.993,1019611,0
2016-09-01,69.178,69.685,68.594,68.944,906270,0
2016-09-02,69.09,69.343,68.701,68.905,603694,0
2016-09-06,68.887,68.905,68.12,68.301,985331,0
2016-09-07,68.311,68.515,68.038,68.428,912384,0
2016-09-08,68.359,68.475,67.647,67.746,1132773,0
2016-09-09,67.141,67.385,65.182,65.182,1551313,0
2016-09-12,64.636,66.236,64.327,66.06,1218260,0
2016-09-13,65.464,65.952,64.832,65.115,866746,0
2016-09-14,65.251,65.894,64.743,65.397,699781,0
2016-09-15,65.425,66.41,65.132,66.322,750398,0
2016-09-16,65.991,66.342,65.544,66.06,1381438,0
2016-09-19,66.42,66.839,65.835,66.02,705313,0
2016-09-20,66.244,66.965,66,66.069,466881,0
2016-09-21,66.254,66.312,65.415,66.206,601786,0
2016-09-22,66.518,67.083,66.372,66.927,594447,0
2016-09-23,66.537,67.282,66.488,67.151,601314,0
2016-09-26,66.488,66.488,65.162,65.445,1553657,0
2016-09-27,65.397,65.918,65.279,65.64,603378,0
2016-09-28,65.544,66.069,65.308,65.757,1065853,0
2016-09-29,65.708,66.226,65.172,65.358,1381145,0
2016-09-30,65.544,65.874,65.132,65.62,1640331,0
2016-10-03,65.728,65.728,64.783,65.202,972028,0
2016-10-04,65.425,65.611,65.055,65.124,900381,0
2016-10-05,65.212,65.699,65.124,65.261,579583,0
2016-10-06,65.27,65.519,64.714,65.348,802912,0
2016-10-07,65.913,65.913,64.929,65.241,941651,0
2016-10-10,65.553,66.634,65.553,66.176,773676,0
2016-10-11,65.903,66.352,65.298,65.786,1218454,0
2016-10-12,65.894,66.458,65.708,65.913,1135321,0
2016-10-13,63.837,65.884,63.009,65.494,2136808,0
2016-10-14,66.01,66.42,65.553,66.05,997413,0
2016-10-17,65.952,66.206,65.524,65.64,524337,0
2016-10-18,66.216,66.703,66.176,66.488,481044,0
2016-10-19,66.761,67.267,66.644,66.859,663039,0
2016-10-20,66.8,67.024,66.122,66.908,575848,0
2016-10-21,66.527,66.557,65.981,66.166,666299,0
2016-10-24,67.365,67.618,66.254,66.273,968583,0
2016-10-25,66,67.101,65.561,66.137,1692614,0
2016-10-26,64.237,64.294,61.596,61.712,3517423,0
2016-10-27,61.888,62.639,61.01,62.56,1964469,0
2016-10-28,62.706,63.749,62.512,63.33,1523584,0
2016-10-31,63.681,64.48,63.662,64.168,1068686,0
2016-11-01,64.441,64.49,63.486,63.73,1082547,0
2016-11-02,63.739,64.139,63.077,63.388,1301367,0
2016-11-03,63.789,63.925,62.726,62.765,1389966,0
2016-11-04,62.901,63.369,62.55,62.61,1245608,0
2016-11-07,63.789,64.802,63.613,64.723,1182549,0
2016-11-08,64.402,65.767,63.925,65.553,1048395,0
2016-11-09,64.46,66.732,63.818,66.322,908566,0
2016-11-10,66.859,68.028,66.614,67.19,1177515,0
2016-11-11,67.121,67.774,66.868,67.707,772287,0
2016-11-14,68.028,69.997,67.989,69.831,1612935,0
2016-11-15,69.928,70.006,69.11,69.801,1258472,0
2016-11-16,69.489,70.352,69.285,69.442,1241263,0
2016-11-17,69.442,70.659,69.442,70.631,817742,0
2016-11-18,70.601,70.962,70.222,70.425,841101,0
2016-11-21,70.523,71.439,70.465,71.332,792367,0
2016-11-22,71.449,72.549,71.313,72.443,864886,0
2016-11-23,72.276,73.14,72.276,73.11,897782,0
2016-11-25,73.247,73.287,72.777,72.806,440645,0
2016-11-28,72.521,72.58,70.853,71.629,1576006,0
2016-11-29,71.834,72.236,71.393,71.491,756793,0
2016-11-30,71.599,71.766,70.522,70.637,1038711,0
2016-12-01,71.04,72.453,70.765,72.453,1172668,0
2016-12-02,72.129,72.129,70.912,70.962,947198,0
2016-12-05,71.472,72.61,71.472,72.57,1143476,0
2016-12-06,72.796,73.797,72.64,73.68,1030040,0
2016-12-07,73.914,75.563,73.518,75.485,884563,0
2016-12-08,75.485,76.554,74.945,75.759,1954497,0
2016-12-09,75.946,76.535,75.553,76.407,723678,0
2016-12-12,76.368,76.476,75.289,75.749,711963,0
2016-12-13,76.044,76.466,75.357,75.475,696892,0
2016-12-14,75.612,76.711,74.995,75.445,1059096,0
2016-12-15,75.857,76.653,75.249,75.318,1036767,0
2016-12-16,75.719,76.27,75.445,76.093,1494023,0
2016-12-19,76.093,76.505,75.799,76.024,585800,0
2016-12-20,76.133,76.446,75.592,76.034,827220,0
2016-12-21,76.053,76.682,76.005,76.416,501892,0
2016-12-22,76.388,76.515,75.396,75.779,668214,0
2016-12-23,75.612,75.896,75.386,75.779,343515,0
2016-12-27,75.926,76.299,75.485,75.672,368765,0
2016-12-28,75.848,75.848,74.925,75.112,430428,0
2016-12-29,75.386,75.553,75.033,75.279,459590,0
2016-12-30,75.406,75.519,74.748,74.935,534684,0
2017-01-03,75.652,75.976,73.944,74.524,1071007,0
2017-01-04,74.925,75.465,74.641,74.866,1393701,0
2017-01-05,74.798,75.582,74.474,75.033,1012601,0
2017-01-06,75.042,75.906,74.562,75.436,749767,0
2017-01-09,75.152,75.749,74.89,75.338,741436,0
2017-01-10,75.348,75.877,75.042,75.485,710892,0
2017-01-11,75.445,76.378,75.376,76.083,600081,0
2017-01-12,75.799,76.25,75.279,75.318,1283550,0
2017-01-13,75.475,75.976,75.328,75.848,538862,0
2017-01-17,75.681,75.799,74.375,74.504,764676,0
2017-01-18,74.965,75.789,74.671,75.701,823864,0
2017-01-19,75.956,77.005,75.896,76.329,1276391,0
2017-01-20,76.525,77.682,76.525,76.73,1260516,0
2017-01-23,76.711,77.133,76.407,77.133,699871,0
2017-01-24,77.192,78.114,76.83,77.712,739860,0
2017-01-25,77.947,78.644,77.712,78.33,771523,0
2017-01-26,78.389,79.145,78.36,78.82,897167,0
2017-01-27,78.948,79.017,78.056,78.223,746192,0
2017-01-30,77.987,78.193,77.241,77.751,1025229,0
2017-01-31,76.83,77.712,76.282,77.574,888816,0
2017-02-01,77.918,78.251,77.304,77.791,662775,0
2017-02-02,77.565,77.918,77.133,77.682,740438,0
2017-02-03,77.928,78.463,77.879,78.379,992594,0
2017-02-06,78.369,78.987,78.251,78.576,757045,0
2017-02-07,78.782,79.36,78.678,78.987,1090345,0
2017-02-08,78.743,79.606,78.605,79.527,1037663,0
2017-02-09,79.664,80.274,79.517,80.116,1184307,0
2017-02-10,80.244,80.508,80.028,80.234,859006,0
2017-02-13,80.626,80.734,79.773,80.214,1727867,0
2017-02-14,80.126,81.018,79.792,80.264,2310586,0
2017-02-15,80.371,84.531,78.649,84.09,4337854,0
2017-02-16,84.08,85.09,83.482,84.178,2249715,0
2017-02-17,83.942,84.021,82.256,83.256,2086454,0
2017-02-21,83.128,83.825,82.893,83.403,1315473,0
2017-02-22,83.364,83.501,82.373,82.579,1211738,0
2017-02-23,82.628,82.883,81.608,81.706,926406,0
2017-02-24,81.578,82.323,81.215,82.294,1211306,0
2017-02-27,82.206,82.677,81.961,82.373,787643,0
2017-02-28,82.373,82.863,81.618,81.676,1067682,0
2017-03-01,82.677,83.1,82.343,82.589,1083581,0
2017-03-02,82.216,82.216,81.397,81.499,1064645,0
2017-03-03,81.108,81.529,80.568,80.852,949829,0
2017-03-06,80.725,81.205,80.391,80.774,1026062,0
2017-03-07,80.842,81.083,80.283,80.645,1018225,0
2017-03-08,80.655,81.165,80.558,80.941,703789,0
2017-03-09,80.793,81.302,80.488,80.548,840342,0
2017-03-10,80.774,81.275,80.459,81.098,796422,0
2017-03-13,81.078,81.902,81.078,81.823,902740,0
2017-03-14,81.666,81.813,80.754,80.802,897638,0
2017-03-15,81.208,82.482,80.2,82.236,865497,0
2017-03-16,82.641,83.461,82.038,83.096,1273441,0
2017-03-17,83.461,83.738,83.135,83.264,1584792,0
2017-03-20,83.352,83.619,82.71,82.967,821646,0
2017-03-21,83.52,83.926,81.296,81.416,1068162,0
2017-03-22,81.514,82.779,81.168,82.562,1411616,0
2017-03-23,82.641,83.846,82.641,83.036,830877,0
2017-03-24,83.244,83.758,83.096,83.234,791745,0
2017-03-27,82.641,83.184,82.206,82.987,793315,0
2017-03-28,83.026,83.678,82.562,83.362,686529,0
2017-03-29,83.214,83.688,83.026,83.481,776023,0
2017-03-30,83.392,84.207,83.145,84.094,827718,0
2017-03-31,83.935,84.024,83.164,83.293,1076200,0
2017-04-03,83.392,83.59,82.414,83.006,970822,0
2017-04-04,83.006,83.273,82.434,83.184,768881,0
2017-04-05,83.866,84.815,83.303,83.352,1133154,0
2017-04-06,83.303,84.222,83.066,84.163,755471,0
2017-04-07,83.965,84.202,82.809,83.698,1054254,0
2017-04-10,83.678,84.607,83.634,84.38,783116,0
2017-04-11,84.489,84.825,84.133,84.785,811563,0
2017-04-12,85.418,86.781,85.032,86.089,2258702,0
2017-04-13,86.04,86.821,85.685,86.317,1614603,0
2017-04-17,86.465,86.939,86.307,86.781,1051530,0
2017-04-18,86.673,87.571,86.031,87.207,1001902,0
2017-04-19,87.543,87.987,87.385,87.937,1051824,0
2017-04-20,88.353,88.857,87.543,88.689,737708,0
2017-04-21,88.629,88.886,88.233,88.659,1156485,0
2017-04-24,89.647,90.892,89.509,90.704,2269891,0
2017-04-25,90.517,91.614,90.517,91.129,2182448,0
2017-04-26,92.582,101.23,90.665,99.353,6766796,0
2017-04-27,98.906,99.243,94.558,94.756,4663328,0
2017-04-28,94.42,95.112,92.8,94.182,3155285,0
2017-05-01,94.331,95.152,94.172,94.598,1920713,0
2017-05-02,94.706,95.052,93.64,94.844,1652269,0
2017-05-03,94.904,95.142,94.573,94.844,1673452,0
2017-05-04,95.23,95.626,94.262,94.498,1305493,0
2017-05-05,94.746,95.438,94.568,94.934,2560828,0
2017-05-08,94.648,95.042,94.094,94.834,891263,0
2017-05-09,95.852,96.515,95.102,95.526,1759412,0
2017-05-10,95.497,95.646,94.786,95.27,1489846,0
2017-05-11,94.964,95.378,93.976,95.082,1611394,0
2017-05-12,94.914,94.979,93.649,93.966,1098449,0
2017-05-15,94.282,95.142,94.109,95.102,1266385,0
2017-05-16,95.408,95.516,94.628,94.806,969364,0
2017-05-17,93.966,94.059,92.592,93.382,1410016,0
2017-05-18,93.086,94.834,92.73,94.49,1211685,0
2017-05-19,94.944,94.993,94.41,94.47,1153855,0
2017-05-22,94.854,95.21,94.686,94.854,1261495,0
2017-05-23,95.338,96.347,94.39,95.734,1219818,0
2017-05-24,96.321,96.867,95.863,96.848,1308429,0
2017-05-25,97.285,99.194,97.117,98.518,1693969,0
2017-05-26,98.518,99.8,98.131,99.045,1217166,0
2017-05-30,98.975,99.74,98.866,99.412,1324222,0
2017-05-31,99.8,100.44,99.045,100.4,957758,0
2017-06-01,101.08,102.3,100.54,102.24,1337167,0
2017-06-02,102.24,103.09,101.75,102.35,1159331,0
2017-06-05,102.53,102.53,101.14,101.18,704224,0
2017-06-06,100.56,101.21,98.657,99.084,1413123,0
2017-06-07,99.363,99.442,97.782,99.204,918552,0
2017-06-08,98.876,99.164,97.573,99.005,698017,0
2017-06-09,98.856,99.74,97.693,98.319,766637,0
2017-06-12,98.557,98.597,97.553,98.458,945905,0
2017-06-13,98.746,99.96,98.697,99.87,702414,0
2017-06-14,100.36,100.82,99.74,100.35,811547,0
2017-06-15,99.343,100.38,98.861,100.21,847309,0
2017-06-16,100.27,101.06,100.02,100.74,1351064,0
2017-06-19,101.28,102.97,100.96,102.63,1027183,0
2017-06-20,102.74,102.93,101.68,101.7,902160,0
2017-06-21,101.84,102.62,101.73,102.59,807955,0
2017-06-22,102.79,104.1,102.36,103.51,1544546,0
2017-06-23,103.39,103.84,102.59,103.77,1571988,0
2017-06-26,104.09,105.01,103.79,104.65,1386362,0
2017-06-27,104.68,104.99,101.8,101.95,1409364,0
2017-06-28,102.39,103.22,102.26,102.67,678706,0
2017-06-29,102.64,102.64,99.273,100.11,1371839,0
2017-06-30,100.42,100.62,99.72,99.82,1068732,0
2017-07-03,100.88,101.09,99.97,100.14,742893,0
2017-07-05,100.52,101.03,100.14,100.69,980767,0
2017-07-06,100.3,100.72,99.383,99.51,990305,0
2017-07-07,99.77,100.78,99.378,100.24,788840,0
2017-07-10,100.06,100.96,99.89,100.77,588458,0
2017-07-11,100.66,101.09,100,100.78,662529,0
2017-07-12,101.54,101.78,100.6,101.42,850841,0
2017-07-13,101.82,101.95,100.86,101.43,637232,0
2017-07-14,101.24,101.76,100.45,101.5,534390,0
2017-07-17,101.51,102.61,101.35,102.13,549506,0
2017-07-18,101.99,102.73,101.8,102.35,722345,0
2017-07-19,102.64,102.76,101.59,101.89,513457,0
2017-07-20,101.9,102.46,101.52,102.04,563752,0
2017-07-21,101.65,102.69,101.27,102.45,555246,0
2017-07-24,102.4,102.94,101.76,102.46,559642,0
2017-07-25,102.96,103.92,102.43,103.81,486298,0
2017-07-26,103.98,104.22,102.79,103,568276,0
2017-07-27,103.19,103.48,102.18,103.47,492188,0
2017-07-28,103.23,103.51,102.43,103.01,494036,0
2017-07-31,103.56,104.23,103.29,103.76,762033,0
2017-08-01,104.5,105.24,103.99,104.69,873363,0
2017-08-02,104.53,104.76,101.3,102.39,1308804,0
2017-08-03,104.38,105.87,100.3,101.7,3975883,0
2017-08-04,100.67,101.66,99.313,101.66,1862924,0
2017-08-07,101.92,103.31,101.73,102.73,852601,0
2017-08-08,102.42,102.42,100.19,100.28,1031571,0
2017-08-09,99.83,100.71,99.59,99.72,825225,0
2017-08-10,99.343,99.5,96.917,97.027,1235069,0
2017-08-11,97.027,97.742,96.639,96.758,1124291,0
2017-08-14,97.782,98.349,97.742,98.13,1030602,0
2017-08-15,98.577,99.094,98.229,98.985,650367,0
2017-08-16,99.055,99.452,97.712,98.518,1153244,0
2017-08-17,98.269,98.488,95.555,95.585,1597658,0
2017-08-18,95.486,96.877,94.74,96.152,1613741,0
2017-08-21,96.38,96.728,95.684,96.052,976217,0
2017-08-22,96.261,98.215,96.261,98.13,1151029,0
2017-08-23,97.64,98.54,96.72,97.73,638777,0
2017-08-24,98.15,98.42,96.93,96.97,808439,0
2017-08-25,97.31,97.6,96.54,96.99,1038714,0
2017-08-28,97.1,97.19,95.55,96.31,1229615,0
2017-08-29,95.75,96.835,95.73,96.65,655820,0
2017-08-30,96.75,98.36,96.75,98.32,831309,0
2017-08-31,98.94,99.81,98.89,99.68,1175245,0
2017-09-01,99.82,100.675,99.43,100.25,1344381,0
2017-09-05,100.01,100.07,97.35,98.6,1304566,0
2017-09-06,98.67,98.67,97.37,97.61,1407253,0
2017-09-07,97.85,97.97,96.267,96.92,1179570,0
2017-09-08,96.78,98.89,96.43,98.47,1157051,0
2017-09-11,99.11,100,98.98,99.83,1537000,0
2017-09-12,99.93,101.04,99.62,100.84,555796,0
2017-09-13,101.05,102.92,100.78,102.5,1212411,0
2017-09-14,101.98,103.12,101.78,102.67,1043767,0
2017-09-15,102.25,102.27,100.77,101.44,1224843,0
2017-09-18,101.67,101.95,101.29,101.47,724115,0
2017-09-19,101.56,101.61,100.96,101.52,862977,0
2017-09-20,101.77,102.7,101.26,102.68,651819,0
2017-09-21,102.75,103.479,102.47,103.19,985514,0
2017-09-22,103.31,105.42,103.31,105.23,1186359,0
2017-09-25,104.63,105.2,103.56,103.65,784225,0
2017-09-26,104,105.27,103.94,104.88,1507245,0
2017-09-27,105.31,105.39,104.03,104.83,719608,0
2017-09-28,104.65,105.37,104.33,105.25,846897,0
2017-09-29,105.43,105.74,104.7,105.41,1007146,0
2017-10-02,105.35,106.61,104.73,106.02,916637,0
2017-10-03,106,106.45,104.68,105.28,895979,0
2017-10-04,105.53,106.54,105.29,105.9,595991,0
2017-10-05,105.99,107.12,105.76,106.82,650311,0
2017-10-06,106.81,107.23,105.89,107.05,1552520,0
2017-10-09,107.06,107.92,106.75,107.9,1140544,0
2017-10-10,107.95,109.05,107.54,108.69,1113729,0
2017-10-11,108.96,109.26,108.5,108.97,1763434,0
2017-10-12,108.54,109.77,108.26,109.67,1020201,0
2017-10-13,110.15,110.62,109.77,110.37,781395,0
2017-10-16,110.11,110.74,109.71,110.02,841006,0
2017-10-17,109.96,110.04,109.39,109.63,653796,0
2017-10-18,110.03,110.13,109.14,109.33,784320,0
2017-10-19,108.87,109.67,108.274,109.3,590228,0
2017-10-20,109.85,109.85,108.65,109,728550,0
2017-10-23,109.29,109.405,108.09,108.27,1177527,0
2017-10-24,108.18,109.22,108.07,108.52,1104483,0
2017-10-25,102.22,105.19,102,104.32,3286068,0
2017-10-26,104.6,106.73,104.55,106.47,1497562,0
2017-10-27,106.39,107.035,105.71,106.56,1153035,0
2017-10-30,106.41,106.485,104.75,105.74,768995,0
2017-10-31,105.875,107.16,105.875,106.85,1247058,0
2017-11-01,108.56,110.04,106.76,107.22,972957,0
2017-11-02,107.56,108.01,106.79,107.46,777189,0
2017-11-03,107.16,110.44,107.16,108.91,1172344,0
2017-11-06,108.88,109.41,108.44,109.04,654341,0
2017-11-07,109.7,110.22,108.5,108.68,794165,0
2017-11-08,108.74,109.21,108.36,109.09,654135,0
2017-11-09,108.15,109.14,106.31,106.94,1588884,0
2017-11-10,106.58,106.61,104.77,106.07,1395097,0
