Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.913,21.363,20.913,21.363,2761287,0
2005-02-28,21.194,22.126,21.157,21.704,5477602,0
2005-03-01,21.728,22.059,21.549,21.735,2150754,0
2005-03-02,21.744,21.744,21.416,21.593,1784505,0
2005-03-03,21.549,21.634,21.251,21.329,1462877,0
2005-03-04,21.446,21.789,21.313,21.549,2724909,0
2005-03-07,21.492,21.728,21.313,21.651,2266008,0
2005-03-08,21.501,21.696,21.483,21.509,1743775,0
2005-03-09,21.446,21.593,21.321,21.379,2317689,0
2005-03-10,21.345,21.363,21.041,21.194,1458047,0
2005-03-11,20.98,21.065,20.726,20.777,3225838,0
2005-03-14,20.785,20.888,20.573,20.794,2443543,0
2005-03-15,20.954,21.007,20.301,20.37,5485611,0
2005-03-16,20.428,20.489,20.278,20.41,4372380,0
2005-03-17,20.473,20.581,20.241,20.344,3843790,0
2005-03-18,20.344,20.344,19.987,20.098,2787894,0
2005-03-21,20.223,20.495,20.156,20.395,2935993,0
2005-03-22,20.402,21.022,20.402,20.623,5573668,0
2005-03-23,20.504,20.709,20.446,20.641,3378530,0
2005-03-24,20.641,20.777,20.54,20.726,2296031,0
2005-03-28,20.794,21.065,20.794,20.871,2033617,0
2005-03-29,20.683,20.93,20.521,20.521,2961896,0
2005-03-30,20.573,20.895,20.54,20.861,1743654,0
2005-03-31,20.861,21.065,20.513,20.513,2516651,0
2005-04-01,21.211,21.407,20.66,20.76,4559805,0
2005-04-04,20.556,20.785,20.495,20.683,3762791,0
2005-04-05,20.76,21.151,20.717,21.116,2779890,0
2005-04-06,21.11,21.353,21.11,21.211,2743626,0
2005-04-07,21.235,21.278,20.818,21.142,3633528,0
2005-04-08,20.175,20.386,19.579,20.13,16528993,0
2005-04-11,20.13,20.13,19.325,19.826,4000011,0
2005-04-12,19.934,19.934,19.614,19.911,3528397,0
2005-04-13,20.123,20.13,19.571,19.639,4585819,0
2005-04-14,19.664,19.859,19.308,19.419,5892237,0
2005-04-15,19.206,19.341,19.077,19.112,7923854,0
2005-04-18,19.197,19.325,19.07,19.17,6331596,0
2005-04-19,19.095,19.392,18.985,19.061,4173895,0
2005-04-20,19.112,19.256,18.577,18.605,7806244,0
2005-04-21,18.688,18.967,18.474,18.653,8287274,0
2005-04-22,18.653,18.688,18.11,18.474,7617646,0
2005-04-25,18.449,18.605,18.38,18.559,4459146,0
2005-04-26,18.431,18.586,18.222,18.305,2889963,0
2005-04-27,18.008,18.373,17.871,18.236,4570163,0
2005-04-28,18.136,18.417,18.092,18.365,5835611,0
2005-04-29,18.474,18.671,18.272,18.431,4471274,0
2005-05-02,18.39,18.721,18.346,18.662,4049926,0
2005-05-03,18.856,18.943,18.653,18.772,3750312,0
2005-05-04,18.73,18.908,18.577,18.772,3457409,0
2005-05-05,18.644,18.848,18.39,18.534,3742071,0
2005-05-06,18.474,18.721,18.38,18.688,3258447,0
2005-05-09,18.644,18.772,18.534,18.756,3140135,0
2005-05-10,18.628,18.806,18.527,18.568,2668872,0
2005-05-11,18.534,18.781,18.518,18.619,2933168,0
2005-05-12,18.586,18.943,18.586,18.68,2247761,0
2005-05-13,17.838,18.908,17.838,18.73,4982089,0
2005-05-16,18.806,18.815,18.518,18.696,1047772,0
2005-05-17,18.551,18.756,18.534,18.73,1488776,0
2005-05-18,18.662,19.308,18.644,19.112,5613812,0
2005-05-19,19.029,19.451,19.029,19.359,3325199,0
2005-05-20,19.239,19.588,19.239,19.299,3089512,0
2005-05-23,19.239,19.562,19.131,19.334,2754577,0
2005-05-24,19.138,19.35,18.991,19.256,4942651,0
2005-05-25,19.299,19.299,18.943,18.977,3200526,0
2005-05-26,19.131,19.698,19.122,19.571,4170717,0
2005-05-27,19.553,19.818,19.545,19.622,4118798,0
2005-05-31,19.444,19.774,19.444,19.774,3957511,0
2005-06-01,19.741,19.927,19.622,19.841,2796605,0
2005-06-02,19.876,20.215,19.826,20.081,1832306,0
2005-06-03,19.927,20.047,19.749,19.927,2192900,0
2005-06-06,19.774,20.138,19.707,20.105,2428002,0
2005-06-07,20.175,20.489,20.098,20.309,2890195,0
2005-06-08,20.309,20.344,19.934,20.047,1761905,0
2005-06-09,20.063,20.123,19.903,20.115,2112612,0
2005-06-10,20.115,20.335,20.054,20.335,1352094,0
2005-06-13,20.223,20.48,20.175,20.26,1957094,0
2005-06-14,20.191,20.232,19.766,19.818,2864416,0
2005-06-15,19.818,20.012,19.468,19.528,2555265,0
2005-06-16,19.536,19.927,19.494,19.834,3286350,0
2005-06-17,19.834,20.156,19.68,20.063,2074702,0
2005-06-20,20.038,20.41,19.876,20.26,3780218,0
2005-06-21,20.215,20.386,20.198,20.285,1750246,0
2005-06-22,20.285,20.37,20.215,20.309,2349476,0
2005-06-23,20.251,20.26,19.536,19.536,3225250,0
2005-06-24,19.596,19.605,19.223,19.451,2794368,0
2005-06-27,19.468,19.536,19.197,19.299,1196812,0
2005-06-28,19.459,19.809,19.428,19.757,1453695,0
2005-06-29,19.655,19.716,19.197,19.215,2639205,0
2005-06-30,19.163,19.459,19.163,19.256,5185050,0
2005-07-01,19.281,19.774,19.272,19.774,1970516,0
2005-07-05,19.757,19.774,19.334,19.648,3476597,0
2005-07-06,19.622,20.081,19.614,20.047,3221013,0
2005-07-07,20.012,20.054,18.856,18.856,5915664,0
2005-07-08,20.26,20.691,20.13,20.566,11532304,0
2005-07-11,20.395,20.743,20.386,20.573,3802699,0
2005-07-12,20.573,20.598,20.072,20.166,4194731,0
2005-07-13,20.063,20.13,19.911,19.979,3573133,0
2005-07-14,20.785,20.785,19.961,20.063,3869218,0
2005-07-15,20.004,20.081,19.818,19.961,2882900,0
2005-07-18,19.934,20.335,19.927,20.207,2655096,0
2005-07-19,20.386,20.98,20.379,20.861,5552477,0
2005-07-20,20.556,20.879,20.513,20.836,3682974,0
2005-07-21,20.767,21.228,20.726,21.11,3664843,0
2005-07-22,20.895,21.1,20.726,21.065,3014162,0
2005-07-25,20.895,21.219,20.641,21.11,2911508,0
2005-07-26,20.98,21.27,20.811,21.228,2384915,0
2005-07-27,21.235,21.321,21.073,21.278,3732535,0
2005-07-28,21.244,21.321,21.219,21.244,4464444,0
2005-07-29,21.11,21.296,21.083,21.27,4115854,0
2005-08-01,21.065,21.321,21.032,21.235,2589640,0
2005-08-02,21.235,21.669,21.235,21.669,3638588,0
2005-08-03,21.54,21.82,21.492,21.753,3208417,0
2005-08-04,21.558,21.829,21.423,21.492,2864416,0
2005-08-05,21.304,21.483,21.235,21.363,3364401,0
2005-08-08,21.26,21.423,21.091,21.235,2686648,0
2005-08-09,21.219,21.634,21.211,21.576,2420704,0
2005-08-10,21.576,21.744,21.431,21.567,2023374,0
2005-08-11,21.492,21.651,21.353,21.423,3032061,0
2005-08-12,21.211,21.398,21.142,21.353,1693501,0
2005-08-15,21.278,21.437,21.202,21.321,1121820,0
2005-08-16,21.194,21.398,21.194,21.304,2171829,0
2005-08-17,21.26,21.26,20.913,21.125,3197464,0
2005-08-18,21.11,21.345,21.11,21.321,1901761,0
2005-08-19,21.304,21.398,21.185,21.251,1426617,0
2005-08-22,21.287,21.398,20.948,21.125,2553029,0
2005-08-23,21.091,21.27,20.98,20.98,1809229,0
2005-08-24,20.989,21.125,20.895,20.948,2437772,0
2005-08-25,20.948,21.313,20.895,21.228,1492190,0
2005-08-26,21.065,21.166,20.895,20.939,1825593,0
2005-08-29,20.811,20.948,20.735,20.811,2510766,0
2005-08-30,20.794,20.811,20.607,20.735,1953562,0
2005-08-31,20.701,20.794,20.521,20.726,3209827,0
2005-09-01,20.811,21.416,20.767,21.166,2955537,0
2005-09-02,21.166,21.515,21.116,21.501,1850670,0
2005-09-06,21.501,21.873,21.492,21.838,2495105,0
2005-09-07,21.873,21.958,21.744,21.907,2679820,0
2005-09-08,21.883,22.042,21.789,21.913,2704660,0
2005-09-09,21.89,21.949,21.641,21.753,2391741,0
2005-09-12,21.728,22.042,21.659,21.838,2293675,0
2005-09-13,21.492,21.602,21.337,21.337,2569511,0
2005-09-14,21.618,21.763,21.337,21.735,2304861,0
2005-09-15,21.321,21.696,21.321,21.593,2053274,0
2005-09-16,21.704,22.519,21.558,22.314,9767340,0
2005-09-19,22.179,22.323,21.678,21.913,3333677,0
2005-09-20,21.873,22.162,21.711,21.907,1359745,0
2005-09-21,21.922,21.958,21.618,21.704,2813559,0
2005-09-22,21.235,21.531,20.948,21.407,2213268,0
2005-09-23,21.321,21.483,21.134,21.398,960887,0
2005-09-26,21.287,21.483,21.194,21.483,1528453,0
2005-09-27,21.483,21.558,21.235,21.329,1595555,0
2005-09-28,21.296,21.423,21.065,21.27,2019490,0
2005-09-29,21.065,21.353,20.939,21.278,2426119,0
2005-09-30,21.235,21.838,21.219,21.626,2053394,0
2005-10-03,21.515,21.744,21.431,21.686,2310744,0
2005-10-04,22.077,22.077,21.483,21.54,2971548,0
2005-10-05,21.531,21.659,21.194,21.194,1228836,0
2005-10-06,21.166,21.446,21.022,21.446,2611538,0
2005-10-07,22.305,22.882,22.22,22.654,9327157,0
2005-10-10,22.126,22.483,21.72,21.772,4623731,0
2005-10-11,21.873,21.883,21.329,21.456,3667195,0
2005-10-12,21.151,21.524,21.134,21.304,2442600,0
2005-10-13,20.845,21.235,20.845,21.235,2051276,0
2005-10-14,21.618,21.846,21.483,21.678,3840845,0
2005-10-17,21.446,21.678,21.423,21.669,2249762,0
2005-10-18,21.659,22.077,21.509,21.883,3877576,0
2005-10-19,22.059,22.442,21.82,22.356,3635645,0
2005-10-20,22.171,22.365,22.101,22.323,3902296,0
2005-10-21,22.085,22.314,22.085,22.171,2213384,0
2005-10-24,22.05,22.493,22.05,22.493,2384444,0
2005-10-25,22.341,22.383,21.711,22.016,1912592,0
2005-10-26,21.983,22.483,21.932,22.202,1934845,0
2005-10-27,22.126,22.212,21.855,22.188,1321485,0
2005-10-28,22.101,22.341,21.899,22.22,2886312,0
2005-10-31,22.05,22.383,21.82,22.349,3382649,0
2005-11-01,22.162,22.509,22.085,22.483,3330143,0
2005-11-02,22.341,22.678,22.341,22.365,3286114,0
2005-11-03,22.374,22.476,22.119,22.188,2629081,0
2005-11-04,22.179,22.476,22.101,22.407,1959567,0
2005-11-07,22.171,22.493,22.135,22.434,2395979,0
2005-11-08,22.39,22.5,22.126,22.451,1713515,0
2005-11-09,22.39,22.493,22.22,22.476,2108020,0
2005-11-10,22.356,22.638,22.256,22.629,1735413,0
2005-11-11,22.544,22.638,22.519,22.561,1224126,0
2005-11-14,22.153,22.67,22.153,22.577,1980405,0
2005-11-15,22.509,22.67,22.509,22.569,1735884,0
2005-11-16,22.654,23.299,22.577,23.181,3601975,0
2005-11-17,23.155,23.979,23.139,23.972,4192848,0
2005-11-18,23.953,23.972,23.325,23.715,3640238,0
2005-11-21,23.614,23.766,23.358,23.76,1894582,0
2005-11-22,23.639,23.776,23.537,23.572,1622866,0
2005-11-23,23.511,23.581,23.275,23.299,1908355,0
2005-11-25,23.232,23.826,23.232,23.699,1007390,0
2005-11-28,23.588,23.622,23.377,23.529,1088386,0
2005-11-29,23.555,24.2,23.529,23.987,4453732,0
2005-11-30,23.91,24.319,23.894,24.158,3913716,0
2005-12-01,24.208,25.083,24.182,24.752,5064734,0
2005-12-02,24.77,24.923,24.531,24.787,2558915,0
2005-12-05,24.719,24.964,24.302,24.438,3029118,0
2005-12-06,24.419,24.634,24.379,24.506,2240818,0
2005-12-07,24.54,24.582,24.334,24.412,2149225,0
2005-12-08,24.334,24.412,23.853,23.987,2350303,0
2005-12-09,24.122,24.259,23.799,23.996,3080445,0
2005-12-12,24.013,24.371,23.996,24.122,2592700,0
2005-12-13,24.122,24.234,23.987,24.03,4601948,0
2005-12-14,24.122,24.71,24.122,24.54,4115737,0
2005-12-15,24.565,24.589,24.208,24.268,1845017,0
2005-12-16,24.259,24.419,24.167,24.285,2934817,0
2005-12-19,24.176,24.251,23.946,23.953,1833951,0
2005-12-20,23.86,24.371,23.86,24.268,3194993,0
2005-12-21,24.208,24.404,24.1,24.404,1975459,0
2005-12-22,24.362,24.549,24.005,24.344,2060105,0
2005-12-23,24.243,24.582,24.216,24.582,1223181,0
2005-12-27,24.616,24.701,24.428,24.506,1770379,0
2005-12-28,24.506,24.575,24.395,24.531,1127353,0
2005-12-29,24.531,24.589,24.344,24.473,1359278,0
2005-12-30,24.387,24.54,23.996,24.521,1688677,0
2006-01-03,24.497,25.059,24.481,24.887,4524718,0
2006-01-04,24.956,25.024,24.676,25.024,2301208,0
2006-01-05,25.04,25.331,24.923,25.21,4857532,0
2006-01-06,26.332,26.638,25.397,26.459,8686961,0
2006-01-09,26.163,26.459,26.119,26.383,2248116,0
2006-01-10,25.652,25.89,25.635,25.815,6551273,0
2006-01-11,25.822,26.026,25.536,26.026,3824598,0
2006-01-12,25.942,26.332,25.942,25.983,2895379,0
2006-01-13,25.737,25.788,25.543,25.661,2926812,0
2006-01-17,25.059,26.315,25.059,26.196,5227902,0
2006-01-18,25.839,26.332,25.83,26.324,3715229,0
2006-01-19,26.247,26.536,26.163,26.408,3146372,0
2006-01-20,26.426,26.825,26.418,26.493,4590999,0
2006-01-23,26.256,26.299,25.908,26.102,2732916,0
2006-01-24,25.951,26.077,25.566,25.983,3759023,0
2006-01-25,26.222,26.51,26.147,26.306,5231554,0
2006-01-26,26.332,26.553,26.281,26.519,4437603,0
2006-01-27,26.502,26.844,26.502,26.697,4347896,0
2006-01-30,26.697,26.758,26.324,26.697,4130453,0
2006-01-31,27.479,27.479,26.459,26.782,4242178,0
2006-02-01,26.798,27.002,26.553,26.945,3157202,0
2006-02-02,26.945,27.139,26.834,26.893,2817208,0
2006-02-03,26.909,26.909,26.629,26.731,1756371,0
2006-02-06,26.714,27.182,26.682,27.173,4146581,0
2006-02-07,26.969,27.775,26.893,27.427,5624173,0
2006-02-08,27.427,27.802,27.418,27.555,5517159,0
2006-02-09,27.555,27.734,26.961,26.961,4526370,0
2006-02-10,26.883,27.199,26.766,27.156,3127418,0
2006-02-13,26.714,27.479,26.442,27.333,3639649,0
2006-02-14,27.359,27.377,27.088,27.088,2571511,0
2006-02-15,27.088,27.589,27.088,27.487,3045833,0
2006-02-16,27.563,27.914,27.35,27.886,2745396,0
2006-02-17,27.98,27.98,27.606,27.775,2132154,0
2006-02-21,27.649,27.75,27.394,27.469,1841367,0
2006-02-22,27.513,27.632,27.275,27.555,1993707,0
2006-02-23,27.606,27.615,27.369,27.513,2072350,0
2006-02-24,27.505,27.589,27.31,27.521,2696890,0
2006-02-27,27.333,28.074,27.31,27.98,2034559,0
2006-02-28,27.878,27.914,27.505,27.743,2012307,0
2006-03-01,27.827,27.98,27.666,27.718,4050869,0
2006-03-02,27.758,27.758,27.096,27.692,3577489,0
2006-03-03,27.734,27.734,27.487,27.623,1797106,0
2006-03-06,27.623,27.623,27.369,27.495,1093329,0
2006-03-07,27.325,27.402,26.705,27.08,2929167,0
2006-03-08,27.062,27.08,26.526,26.782,3697804,0
2006-03-09,26.909,27.054,26.646,26.697,1956151,0
2006-03-10,26.798,26.858,26.655,26.807,2829803,0
2006-03-13,26.798,26.969,26.682,26.798,2190665,0
2006-03-14,26.714,27.232,26.682,26.901,1979700,0
2006-03-15,26.816,27.182,26.714,27.088,2779418,0
2006-03-16,27.139,27.257,26.969,27.046,2467207,0
2006-03-17,26.987,27.199,26.758,26.766,2666518,0
2006-03-20,26.689,27.08,26.638,26.705,2317103,0
2006-03-21,26.689,27.427,26.553,27.114,3078209,0
2006-03-22,27.062,27.546,26.901,27.479,2284140,0
2006-03-23,27.402,27.495,27.225,27.317,1545991,0
2006-03-24,27.317,27.454,26.383,26.758,5544002,0
2006-03-27,26.758,26.798,25.695,26.178,5301601,0
2006-03-28,26.222,26.408,26.001,26.247,3297064,0
2006-03-29,24.464,24.829,23.963,24.727,21966804,0
2006-03-30,24.506,25.551,24.506,25.536,8515077,0
2006-03-31,25.527,25.798,25.38,25.543,4866834,0
2006-04-03,25.536,25.536,24.956,25.406,4984092,0
2006-04-04,25.406,25.89,25.092,25.78,3795284,0
2006-04-05,25.424,25.652,25.176,25.228,3082445,0
2006-04-06,25.059,25.203,24.719,24.973,3916897,0
2006-04-07,24.956,25.143,24.658,24.658,3569602,0
2006-04-10,24.658,24.77,24.481,24.642,2691241,0
2006-04-11,24.599,24.599,24.295,24.419,4343536,0
2006-04-12,24.464,25.083,24.455,24.964,2787658,0
2006-04-13,24.802,25.269,24.77,25.05,1983349,0
2006-04-17,24.846,25.442,24.812,25.21,2103546,0
2006-04-18,25.143,26.061,25.143,25.975,5295124,0
2006-04-19,25.611,25.975,25.566,25.652,3752786,0
2006-04-20,25.652,25.822,25.575,25.62,1878806,0
2006-04-21,25.527,25.746,25.322,25.49,1775676,0
2006-04-24,25.228,25.433,25,25.238,1723756,0
2006-04-25,25.185,25.269,25.04,25.185,1418140,0
2006-04-26,25.143,25.518,25.067,25.143,1520797,0
2006-04-27,25.083,25.347,24.77,25.219,2325934,0
2006-04-28,25.1,25.1,24.634,24.693,2664869,0
2006-05-01,24.65,25.304,24.65,25.032,2331467,0
2006-05-02,24.99,25.287,24.981,25.016,1651357,0
2006-05-03,24.973,25.194,24.837,24.939,2398570,0
2006-05-04,24.906,25.143,24.787,24.931,2082944,0
2006-05-05,24.676,25.092,24.676,25.016,1956860,0
2006-05-08,24.658,25.143,24.65,25.059,2797075,0
2006-05-09,25.059,25.203,24.802,24.981,1855141,0
2006-05-10,24.863,25.109,24.719,25.059,2062342,0
2006-05-11,25.024,25.481,24.99,25.16,2618719,0
2006-05-12,24.87,25.246,24.719,24.777,2653330,0
2006-05-15,24.379,24.514,24.09,24.514,3620813,0
2006-05-16,24.404,24.607,24.295,24.607,2570450,0
2006-05-17,24.549,24.701,24.234,24.344,1915773,0
2006-05-18,24.259,24.344,23.546,23.564,3727357,0
2006-05-19,23.488,23.511,22.747,23.511,6549862,0
2006-05-22,22.509,23.317,22.229,23.155,7485906,0
2006-05-23,23.529,23.928,23.232,23.24,4869542,0
2006-05-24,23.147,23.699,22.935,23.657,4479747,0
2006-05-25,23.657,23.953,23.308,23.799,3832603,0
2006-05-26,23.741,23.86,23.52,23.741,1845962,0
2006-05-30,23.639,23.666,23.317,23.537,1956506,0
2006-05-31,23.529,23.953,23.444,23.91,4081948,0
2006-06-01,23.91,24.064,23.605,23.853,2406339,0
2006-06-02,23.87,23.87,23.588,23.691,2089302,0
2006-06-05,23.639,23.647,23.258,23.334,2666398,0
2006-06-06,23.325,23.377,22.875,23.308,3061843,0
2006-06-07,23.317,23.351,22.959,22.959,3320372,0
2006-06-08,22.917,23.019,22.349,22.968,4026617,0
2006-06-09,23.232,23.275,22.806,22.985,1996650,0
2006-06-12,22.851,22.935,22.535,22.602,1640408,0
2006-06-13,22.239,22.349,21.855,22.085,4041687,0
2006-06-14,22.059,22.483,21.983,22.068,3165444,0
2006-06-15,22.407,22.62,22.145,22.28,3871924,0
2006-06-16,22.442,22.577,21.82,21.899,5172220,0
2006-06-19,21.814,22.229,21.814,22.068,4190023,0
2006-06-20,22.068,22.483,22.001,22.332,4006133,0
2006-06-21,22.483,23.435,22.365,23.181,3589615,0
2006-06-22,23.189,23.189,22.595,22.806,2043624,0
2006-06-23,22.851,23.232,22.806,23.019,2418583,0
2006-06-26,23.147,23.435,23.121,23.155,1775676,0
2006-06-27,22.994,23.308,22.765,22.976,2320401,0
2006-06-28,22.976,23.341,22.9,23.317,1952740,0
2006-06-29,23.358,23.928,23.29,23.87,3059488,0
2006-06-30,24.589,24.802,23.564,24.056,4398400,0
2006-07-03,23.572,24.208,23.555,24.2,2004300,0
2006-07-05,23.657,24.404,23.605,24.158,4001778,0
2006-07-06,23.953,24.412,23.919,23.987,2215035,0
2006-07-07,23.657,24.046,23.657,23.784,1651710,0
2006-07-10,23.784,24.208,23.605,23.76,2788012,0
2006-07-11,23.657,23.666,23.24,23.52,2922927,0
2006-07-12,23.479,24.114,23.479,23.987,2645797,0
2006-07-13,23.826,23.996,23.699,23.826,2476741,0
2006-07-14,23.751,24.251,23.614,24.1,2093419,0
2006-07-17,23.844,24.191,23.793,23.878,2465442,0
2006-07-18,23.834,23.928,23.325,23.776,2455669,0
2006-07-19,23.741,24.625,23.723,24.558,2337706,0
2006-07-20,24.191,24.404,23.826,23.953,2225041,0
2006-07-21,23.844,23.86,23.461,23.715,2348300,0
2006-07-24,23.546,24.09,23.444,23.963,1535043,0
2006-07-25,23.732,24.54,23.674,24.447,2142044,0
2006-07-26,23.996,24.251,23.878,24.03,1540929,0
2006-07-27,24.039,24.419,23.987,24.259,2023610,0
2006-07-28,24.208,24.582,24.208,24.565,1485479,0
2006-07-31,23.996,24.946,23.996,24.854,2534898,0
2006-08-01,24.506,24.589,24.073,24.2,1724819,0
2006-08-02,24.371,24.625,24.311,24.428,1779914,0
2006-08-03,24.09,24.735,24.056,24.727,2723380,0
2006-08-04,24.727,24.837,24.268,24.488,2069524,0
2006-08-07,24.14,24.521,24.114,24.464,2165588,0
2006-08-08,24.473,24.787,24.234,24.285,2293558,0
2006-08-09,24.387,24.464,23.776,23.808,1562121,0
2006-08-10,23.494,23.979,23.471,23.826,1566240,0
2006-08-11,23.707,23.784,23.358,23.502,1542458,0
2006-08-14,23.502,23.91,23.435,23.605,1715634,0
2006-08-15,23.741,23.91,23.647,23.834,1536692,0
2006-08-16,23.853,24.575,23.853,24.455,1921657,0
2006-08-17,24.353,24.65,24.334,24.582,1588727,0
2006-08-18,24.565,24.77,24.447,24.719,1447807,0
2006-08-21,24.616,24.701,24.216,24.268,1430263,0
2006-08-22,24.234,24.506,23.834,23.834,1903174,0
2006-08-23,23.834,24.182,23.596,23.987,1908000,0
2006-08-24,24.122,24.226,23.776,24.191,1796515,0
2006-08-25,24.295,24.311,23.723,24.09,1690913,0
2006-08-28,23.953,24.464,23.29,24.387,1874332,0
2006-08-29,24.295,24.387,24.064,24.302,1233779,0
2006-08-30,24.302,24.575,24.114,24.464,1294174,0
2006-08-31,24.387,25.194,24.387,25.194,2663690,0
2006-09-01,25.313,25.465,25.228,25.414,1562824,0
2006-09-05,25.269,25.643,25.168,25.219,1996415,0
2006-09-06,25.228,25.228,24.464,24.521,2128272,0
2006-09-07,24.514,24.521,24.03,24.114,2496047,0
2006-09-08,24.046,24.447,24.046,24.295,1965335,0
2006-09-11,24.208,24.419,24.022,24.107,2151696,0
2006-09-12,24.107,24.565,24.039,24.419,1742947,0
2006-09-13,24.506,25.117,24.412,25.032,2734564,0
2006-09-14,24.762,24.981,24.54,24.923,1160199,0
2006-09-15,24.946,25.05,24.634,24.634,1561767,0
2006-09-18,24.65,25.032,24.65,24.854,1410489,0
2006-09-19,24.863,24.956,24.455,24.727,988319,0
2006-09-20,24.727,25.067,24.727,24.964,815496,0
2006-09-21,24.946,25.059,24.642,24.743,774409,0
2006-09-22,24.879,25.126,24.616,24.923,1560471,0
2006-09-25,25.059,25.474,25.05,25.269,2431061,0
2006-09-26,25.007,25.253,24.693,25.032,3173215,0
2006-09-27,24.787,25.109,24.735,24.939,3334029,0
2006-09-28,26.332,27.002,25.983,26.844,10339729,0
2006-09-29,27.317,28.157,26.858,26.936,9183059,0
2006-10-02,26.798,26.927,26.187,26.196,3958217,0
2006-10-03,25.397,26.442,25.355,26.272,4754876,0
2006-10-04,26.163,26.731,26.044,26.629,3783041,0
2006-10-05,26.34,26.689,26.332,26.536,2218682,0
2006-10-06,26.24,26.357,25.942,26.163,2620485,0
2006-10-09,26.119,26.758,26.119,26.714,2436126,0
2006-10-10,26.459,27.139,26.442,27.08,3376295,0
2006-10-11,26.646,27.163,26.595,27.139,2446722,0
2006-10-12,26.883,27.139,26.775,26.927,2150989,0
2006-10-13,26.825,27.411,26.789,27.35,3715818,0
2006-10-16,26.758,27.241,26.74,27.114,2705839,0
2006-10-17,26.977,27.039,26.697,26.834,2485100,0
2006-10-18,27.02,27.182,26.909,27.105,3582671,0
2006-10-19,26.945,27.062,26.766,26.789,1625458,0
2006-10-20,26.927,27.002,26.673,26.758,1801576,0
2006-10-23,26.477,27.249,26.477,27.241,2931403,0
2006-10-24,27.241,27.606,27.139,27.505,3536168,0
2006-10-25,27.293,27.531,27.07,27.513,1995356,0
2006-10-26,27.402,27.971,27.156,27.869,2335112,0
2006-10-27,27.692,27.827,27.495,27.599,1613097,0
2006-10-30,27.31,28.533,27.283,28.311,4125508,0
2006-10-31,28.133,28.133,27.623,27.953,2800845,0
2006-11-01,27.775,28.193,27.758,28.015,2903853,0
2006-11-02,27.555,28.431,27.539,28.311,3239378,0
2006-11-03,28.141,28.455,27.82,28.107,2260949,0
2006-11-06,27.692,28.627,27.692,28.627,2817676,0
2006-11-07,28.541,28.548,28.065,28.116,2558209,0
2006-11-08,27.989,28.447,27.944,28.405,2553264,0
2006-11-09,28.37,28.447,28.175,28.345,2335587,0
2006-11-10,28.354,28.77,28.337,28.77,1999358,0
2006-11-13,28.498,28.77,28.37,28.693,2894083,0
2006-11-14,28.779,29.016,28.556,28.975,2590582,0
2006-11-15,28.455,29.365,28.455,29.176,3044303,0
2006-11-16,29.163,29.704,29.136,29.704,2380325,0
2006-11-17,29.704,29.873,29.619,29.857,2300151,0
2006-11-20,29.781,29.789,29.221,29.365,3005218,0
2006-11-21,29.475,29.644,29.176,29.297,2714667,0
2006-11-22,29.279,29.432,28.914,29.101,2501230,0
2006-11-24,29.092,29.279,28.838,29.153,898611,0
2006-11-27,28.998,29.007,28.175,28.303,3015577,0
2006-11-28,28.37,28.462,28.047,28.219,2272604,0
2006-11-29,28.226,28.354,28.074,28.201,1917303,0
2006-11-30,28.405,28.711,28.219,28.627,1996885,0
2006-12-01,28.711,28.855,28.413,28.72,1497370,0
2006-12-04,28.65,29.297,28.618,29.221,1999474,0
2006-12-05,29.254,29.595,29.118,29.466,2101781,0
2006-12-06,29.466,29.663,29.229,29.305,1625105,0
2006-12-07,29.238,29.365,28.998,29.271,1136536,0
2006-12-08,29.457,29.501,29.051,29.314,1986290,0
2006-12-11,29.238,29.348,29.007,29.007,2191018,0
2006-12-12,29.145,29.534,28.922,29.355,1771673,0
2006-12-13,29.425,29.577,29.194,29.482,1448514,0
2006-12-14,29.61,29.882,29.56,29.687,1303003,0
2006-12-15,29.663,29.832,29.482,29.56,2002418,0
2006-12-18,29.731,30.061,29.331,29.365,1823122,0
2006-12-19,29.238,29.542,28.889,29.398,2026317,0
2006-12-20,29.389,29.882,29.389,29.798,1805110,0
2006-12-21,31.674,32.278,30.638,31.148,8978921,0
2006-12-22,31.148,31.208,30.834,30.962,2019372,0
2006-12-26,30.818,30.954,30.612,30.834,1607443,0
2006-12-27,30.766,31.191,30.766,31.047,2121911,0
2006-12-28,30.903,31.666,30.894,31.657,2581167,0
2006-12-29,31.47,31.701,31.344,31.368,2457435,0
2007-01-03,31.047,31.43,30.723,30.903,3625876,0
2007-01-04,30.681,31.625,30.58,31.598,2872304,0
2007-01-05,31.216,31.421,30.962,31.157,2079414,0
2007-01-08,31.012,31.75,31.012,31.607,2539608,0
2007-01-09,31.516,31.811,31.301,31.531,3215244,0
2007-01-10,31.275,31.768,31.208,31.718,2827330,0
2007-01-11,31.633,31.75,31.43,31.591,2906445,0
2007-01-12,31.591,32.263,31.554,32.263,4650809,0
2007-01-16,31.861,31.991,31.43,31.516,4163181,0
2007-01-17,31.684,32.16,31.674,31.871,3733714,0
2007-01-18,31.871,32.023,31.488,31.554,4918163,0
2007-01-19,31.598,31.625,31.089,31.216,4218043,0
2007-01-22,31.216,31.25,30.995,31.157,3726296,0
2007-01-23,31.173,31.598,31.114,31.292,3234431,0
2007-01-24,31.157,31.344,30.868,31.191,3782687,0
2007-01-25,31.344,31.531,30.894,31.029,3521569,0
2007-01-26,31.157,31.241,30.503,31.029,2758462,0
2007-01-29,30.894,31.377,30.842,31.368,2579401,0
2007-01-30,31.301,31.625,31.216,31.43,2609183,0
2007-01-31,31.43,32.16,31.336,32.066,4393571,0
2007-02-01,32.058,32.355,31.974,32.355,3845907,0
2007-02-02,32.355,32.787,32.355,32.78,3335442,0
2007-02-05,32.896,32.958,32.397,32.84,3189342,0
2007-02-06,32.771,32.905,32.669,32.754,2686531,0
2007-02-07,32.702,33.212,32.653,33.212,2605771,0
2007-02-08,33.085,33.127,32.72,32.99,2266716,0
2007-02-09,32.99,33.068,32.684,32.949,2089889,0
2007-02-12,32.533,32.856,32.414,32.575,3240219,0
2007-02-13,32.865,32.958,32.644,32.887,2473951,0
2007-02-14,32.887,33.34,32.865,33.298,2884685,0
2007-02-15,33.085,33.236,32.915,32.949,2308038,0
2007-02-16,32.983,33.12,32.669,32.915,3293413,0
2007-02-20,32.754,33.171,32.754,32.949,2212913,0
2007-02-21,32.915,32.924,32.616,32.678,2427297,0
2007-02-22,32.635,32.662,32.38,32.533,4484930,0
2007-02-23,32.422,32.592,32.236,32.49,2747632,0
2007-02-26,32.49,32.693,32.108,32.236,2834130,0
2007-02-27,31.701,31.768,31.004,31.259,2641915,0
2007-02-28,31.996,31.996,29.986,30.394,7401262,0
2007-03-01,29.773,30.181,29.45,29.91,5229278,0
2007-03-02,30.368,30.536,30.036,30.368,4163768,0
2007-03-05,31.131,31.131,29.644,29.644,3254681,0
2007-03-06,29.126,30.452,29.118,29.934,5494557,0
2007-03-07,30.069,30.12,29.713,29.832,3696509,0
2007-03-08,30.153,30.518,30.043,30.358,1957565,0
2007-03-09,30.571,30.97,30.409,30.673,2997389,0
2007-03-12,30.518,31.166,30.349,30.885,2721615,0
2007-03-13,30.666,30.706,30.19,30.307,1916714,0
2007-03-14,30.2,30.494,29.934,30.12,2809083,0
2007-03-15,30.052,30.153,29.663,29.731,2859238,0
2007-03-16,29.704,29.994,29.417,29.95,3127418,0
2007-03-19,29.942,30.47,29.9,30.402,1933785,0
2007-03-20,30.536,31.004,30.256,30.834,2512294,0
2007-03-21,30.818,31.182,30.723,31.105,2122500,0
2007-03-22,30.349,31.861,30.349,31.208,2200320,0
2007-03-23,30.927,31.361,30.834,30.919,2127325,0
2007-03-26,31.727,31.727,30.834,31.216,3397367,0
2007-03-27,31.267,31.412,30.766,30.766,4760999,0
2007-03-28,31.43,32.084,31.191,31.929,8968299,0
2007-03-29,32.084,32.856,32.074,32.856,4524718,0
2007-03-30,32.787,33.085,32.466,32.738,3393599,0
2007-04-02,32.592,33.171,32.592,32.958,3798136,0
2007-04-03,32.905,32.958,32.684,32.684,2560916,0
2007-04-04,32.329,32.915,32.278,32.887,3709665,0
2007-04-05,32.72,32.983,32.72,32.821,1746455,0
2007-04-09,32.575,32.771,32.363,32.559,2618542,0
2007-04-10,32.559,32.787,32.278,32.363,2762582,0
2007-04-11,32.294,32.568,32.05,32.422,4970317,0
2007-04-12,32.278,32.702,31.912,32.635,4108908,0
2007-04-13,33.34,33.34,32.49,32.874,2279078,0
2007-04-16,32.874,32.958,32.684,32.942,2259536,0
2007-04-17,32.915,33.127,32.905,33.059,2629198,0
2007-04-18,32.771,33.026,32.533,32.856,3614572,0
2007-04-19,32.754,32.915,32.448,32.515,2176169,0
2007-04-20,32.702,32.813,32.506,32.684,3170529,0
2007-04-23,32.635,32.983,32.626,32.754,1534808,0
2007-04-24,32.848,32.99,32.662,32.905,1875392,0
2007-04-25,32.958,33.501,32.795,33.415,2939998,0
2007-04-26,33.441,33.62,32.771,32.887,2034323,0
2007-04-27,32.974,33.042,32.678,32.856,1532101,0
2007-04-30,32.787,33.374,32.702,33.212,2450887,0
2007-05-01,33.135,33.298,32.958,33.153,1392356,0
2007-05-02,33.068,33.298,32.905,33.092,1751425,0
2007-05-03,33.28,33.468,32.874,33.34,1676372,0
2007-05-04,33.246,33.4,32.949,33.212,1746547,0
2007-05-07,32.83,32.933,32.414,32.533,2220803,0
2007-05-08,32.431,32.662,32.371,32.626,2409355,0
2007-05-09,32.448,33.068,32.321,33.018,1900703,0
2007-05-10,32.882,32.896,32.481,32.559,2081738,0
2007-05-11,32.746,32.887,32.363,32.568,1849680,0
2007-05-14,32.286,32.49,31.981,32.397,2534566,0
2007-05-15,32.499,32.856,32.193,32.616,3077031,0
2007-05-16,32.746,34.105,32.746,33.91,4501057,0
2007-05-17,33.789,34.062,33.561,33.594,2197082,0
2007-05-18,33.61,33.882,33.423,33.696,1839722,0
2007-05-21,33.545,33.739,33.383,33.688,1904413,0
2007-05-22,33.298,33.789,32.738,33.653,2254354,0
2007-05-23,33.62,34.264,33.62,34.011,2607655,0
2007-05-24,33.952,34.393,33.842,33.917,2585639,0
2007-05-25,34.672,34.672,34.172,34.589,2204679,0
2007-05-29,34.53,34.785,34.291,34.766,2619428,0
2007-05-30,34.291,34.615,33.976,34.522,2443836,0
2007-05-31,34.708,34.988,34.411,34.776,2433311,0
2007-06-01,34.74,35.175,34.7,35.048,2570830,0
2007-06-04,35.465,35.465,34.725,35.029,2174895,0
2007-06-05,35.31,35.541,34.826,35.465,2805907,0
2007-06-06,35.098,35.166,34.461,34.826,3023297,0
2007-06-07,34.826,34.826,33.747,33.824,2347476,0
2007-06-08,33.824,33.976,33.305,33.722,2490774,0
2007-06-11,33.61,33.766,33.423,33.602,1925425,0
2007-06-12,33.468,33.696,33.298,33.554,2625194,0
2007-06-13,33.638,33.766,32.754,33.526,5398138,0
2007-06-14,33.415,33.935,33.415,33.561,3860372,0
2007-06-15,33.679,34.334,33.358,33.976,6499711,0
2007-06-18,34.138,35.259,34.138,35.259,3851441,0
2007-06-19,34.912,35.395,34.87,35.175,3230618,0
2007-06-20,35.292,35.981,35.217,35.727,6435313,0
2007-06-21,35.634,35.71,35.182,35.479,4230993,0
2007-06-22,35.488,36.27,35.198,36.212,31074989,0
2007-06-25,36.221,36.221,35.785,35.802,6128241,0
2007-06-26,36.101,37.4,35.896,36.354,9276771,0
2007-06-27,36.643,36.652,35.955,36.492,6299809,0
2007-06-28,36.737,36.865,36.315,36.382,6314877,0
2007-06-29,36.609,36.865,35.802,36.431,5961695,0
2007-07-02,36.202,36.551,35.888,36.134,5249980,0
2007-07-03,35.541,36.057,35.336,35.862,2987790,0
2007-07-05,35.589,36.373,35.268,36.364,4698722,0
2007-07-06,36.143,36.577,36.143,36.524,4310574,0
2007-07-09,36.057,36.483,35.923,36.415,4804405,0
2007-07-10,35.941,36.034,35.346,35.421,5248505,0
2007-07-11,35.336,35.896,35.083,35.821,3774798,0
2007-07-12,35.821,36.27,35.514,36.117,4231877,0
2007-07-13,35.914,35.999,35.659,35.941,2491929,0
2007-07-16,35.802,36.27,35.717,36.101,2236223,0
2007-07-17,35.964,36.047,35.523,35.599,4062643,0
2007-07-18,35.32,35.776,35.09,35.652,3653540,0
2007-07-19,35.888,36.524,35.533,36.524,5004810,0
2007-07-20,36.194,36.831,36.101,36.789,3764323,0
2007-07-23,36.558,37.374,36.475,37.214,4811384,0
2007-07-24,36.465,36.95,35.905,36.159,2801018,0
2007-07-25,36.11,36.151,35.404,35.589,3611747,0
2007-07-26,35.479,35.581,34.997,35.039,3867611,0
2007-07-27,34.318,35.55,33.789,35.429,4588764,0
2007-07-30,35.421,35.802,35.276,35.776,3654014,0
2007-07-31,35.753,36.305,35.674,35.785,4867777,0
2007-08-01,35.717,36.151,34.682,35.285,4464147,0
2007-08-02,34.74,36.101,34.35,35.839,3838137,0
2007-08-03,35.923,36.017,34.809,34.826,2676290,0
2007-08-06,35.114,35.811,34.801,35.429,2721730,0
2007-08-07,35.083,35.642,34.818,35.642,2694300,0
2007-08-08,36.398,36.398,34.997,35.182,2703248,0
2007-08-09,33.798,35.021,33.212,33.807,4351428,0
2007-08-10,33.969,33.969,33.026,33.29,3369817,0
2007-08-13,33.433,34.232,33.127,34.053,3171682,0
2007-08-14,34.241,34.953,33.236,33.383,3368876,0
2007-08-15,33.127,33.773,32.905,32.999,3087979,0
2007-08-16,32.584,32.644,31.642,31.82,4658103,0
2007-08-17,32.448,33.212,31.974,32.958,3037590,0
2007-08-20,33.042,33.815,32.974,33.638,2526304,0
2007-08-21,33.46,34.128,33.305,33.952,2879722,0
2007-08-22,34.122,34.64,34.062,34.197,2384090,0
2007-08-23,34.826,34.997,33.926,34.334,3336501,0
2007-08-24,34.461,34.912,33.815,34.02,2879134,0
2007-08-27,33.926,34.318,33.773,34.156,2305212,0
2007-08-28,34.147,34.156,33.586,33.638,2021727,0
2007-08-29,34.002,34.444,33.696,34.18,1392829,0
2007-08-30,33.722,35.217,33.679,34.912,3682266,0
2007-08-31,35.253,35.674,34.579,35.006,3056666,0
2007-09-04,35.039,35.285,34.749,35.133,1736945,0
2007-09-05,34.749,34.87,34.215,34.766,3131597,0
2007-09-06,34.826,34.885,34.172,34.436,2828980,0
2007-09-07,34.002,34.197,32.933,33.994,3625168,0
2007-09-10,34.105,34.25,33.366,33.849,2536310,0
2007-09-11,34.105,34.105,33.305,33.61,3140369,0
2007-09-12,33.545,33.747,33.187,33.739,2721142,0
2007-09-13,33.976,34.164,33.781,33.789,2911271,0
2007-09-14,33.713,33.773,33.383,33.688,2466619,0
2007-09-17,33.713,33.842,32.924,33.042,2924221,0
2007-09-18,33.272,33.415,31.642,32.684,8014975,0
2007-09-19,32.72,33.638,32.693,33.314,4178842,0
2007-09-20,32.896,33.594,32.702,33.348,5405908,0
2007-09-21,33.554,33.824,33.127,33.722,2838045,0
2007-09-24,33.57,34.691,33.212,33.468,6353257,0
2007-09-25,33.423,33.423,32.108,32.303,6417771,0
2007-09-26,32.78,32.887,32.108,32.117,5130543,0
2007-09-27,32.227,33.171,32.218,32.294,6480519,0
2007-09-28,33.127,34.282,33.127,34.189,8689314,0
2007-10-01,34.189,34.801,34.164,34.725,3565363,0
2007-10-02,34.411,34.411,33.766,34.029,4476687,0
2007-10-03,33.696,34.062,33.679,33.824,2920925,0
2007-10-04,33.807,34.096,33.756,33.917,3062905,0
2007-10-05,33.781,34.486,33.441,33.57,5114178,0
2007-10-08,33.561,33.917,33.246,33.756,2673436,0
2007-10-09,33.756,34.241,33.45,34.215,3608215,0
2007-10-10,33.705,35.746,33.554,35.495,7245039,0
2007-10-11,35.355,35.727,34.631,34.801,4139873,0
2007-10-12,34.801,35.947,34.615,35.853,4359078,0
2007-10-15,35.175,35.533,34.615,34.826,3407725,0
2007-10-16,34.411,34.785,33.96,34.206,4311634,0
2007-10-17,34.656,34.946,34.029,34.749,6216574,0
2007-10-18,34.513,35.006,34.241,34.87,6427190,0
2007-10-19,34.419,34.818,33.305,33.358,3772563,0
2007-10-22,33.051,33.433,32.193,33.255,3910303,0
2007-10-23,33.34,33.926,33.212,33.849,2799786,0
2007-10-24,33.858,33.935,32.678,33.236,2888313,0
2007-10-25,33.078,33.078,32.363,32.71,4387686,0
2007-10-26,32.983,33.485,32.729,33.298,4694365,0
2007-10-29,33.221,33.468,32.762,33.298,3735715,0
2007-10-30,33.298,33.415,32.662,32.874,3518742,0
2007-10-31,33.127,33.441,32.448,33.171,5023528,0
2007-11-01,33.009,33.61,32.592,32.684,4386039,0
2007-11-02,32.78,32.78,31.701,32.616,4708609,0
2007-11-05,32.662,32.662,30.638,31.897,8548764,0
2007-11-06,31.921,31.921,30.461,30.809,9493037,0
2007-11-07,30.809,30.809,30.409,30.51,4943104,0
2007-11-08,30.47,30.47,28.278,29.873,8767625,0
2007-11-09,29.374,30.036,29.374,29.61,5760853,0
2007-11-12,29.832,30.842,29.355,30.293,4901227,0
2007-11-13,30.629,31.421,30.47,31.259,4364318,0
2007-11-14,31.598,31.598,30.052,30.214,4977713,0
2007-11-15,29.959,31.25,29.731,31.14,8437730,0
2007-11-16,31.234,31.598,30.944,31.25,3844609,0
2007-11-19,31.446,31.446,29.637,29.731,7179126,0
2007-11-20,29.731,30.452,29.261,29.756,4460618,0
2007-11-21,29.731,29.731,28.93,29.355,4425841,0
2007-11-23,29.737,29.9,29.322,29.866,1265439,0
2007-11-26,29.986,29.986,28.641,28.779,4839061,0
2007-11-27,28.998,28.998,28.056,28.693,4510426,0
2007-11-28,28.881,30.266,28.863,29.603,5974766,0
2007-11-29,29.747,29.756,28.982,29.432,4899053,0
2007-11-30,29.67,30.003,29.118,29.355,3617872,0
2007-12-03,29.305,29.603,28.889,28.975,3553424,0
2007-12-04,29.092,29.194,28.592,28.744,3213629,0
2007-12-05,29.153,29.731,29.118,29.381,4834602,0
2007-12-06,29.55,30.12,29.45,30.018,3025901,0
2007-12-07,29.857,30.256,29.56,30.105,3162764,0
2007-12-10,30.409,31.182,30.181,31.037,3085086,0
2007-12-11,31.292,31.344,29.731,29.934,5275551,0
2007-12-12,30.681,30.681,29.007,29.432,4829044,0
2007-12-13,29.417,29.747,29.331,29.526,2926654,0
2007-12-14,29.407,29.407,28.157,28.881,4778162,0
2007-12-17,28.702,29.101,28.413,29.083,3980236,0
2007-12-18,29.713,30.3,29.322,30.087,7191827,0
2007-12-19,30.322,30.47,29.432,29.695,7716976,0
2007-12-20,31.727,32.278,31.43,31.633,7808358,0
2007-12-21,31.955,32.499,31.573,32.278,5414937,0
2007-12-24,32.278,32.653,32.27,32.321,813645,0
2007-12-26,32.616,32.616,31.921,32.254,2559268,0
2007-12-27,32.193,32.227,31.275,31.309,2706579,0
2007-12-28,31.768,31.768,31.225,31.328,1891993,0
2007-12-31,30.97,31.564,30.494,30.604,3137296,0
2008-01-02,30.903,31.131,30.358,30.629,4068132,0
2008-01-03,31.004,31.004,29.95,30.105,4031288,0
2008-01-04,29.849,30.061,29.355,29.654,5458216,0
2008-01-07,29.849,30.003,28.472,28.855,4810348,0
2008-01-08,29.007,29.925,28.829,28.855,5939599,0
2008-01-09,29.194,29.194,27.989,28.72,5574254,0
2008-01-10,28.641,28.873,28.125,28.548,4135582,0
2008-01-11,28.574,28.574,27.758,27.851,4199334,0
2008-01-14,28.455,28.744,28.037,28.472,4761118,0
2008-01-15,28.319,28.641,27.905,28.455,6141236,0
2008-01-16,28.166,29.314,28.037,28.914,6836678,0
2008-01-17,28.967,29.212,28.15,28.379,7387493,0
2008-01-18,28.548,28.845,28.431,28.687,3639308,0
2008-01-22,27.275,29.305,27.182,28.286,6961642,0
2008-01-23,28.311,28.311,27.105,28.091,5627393,0
2008-01-24,28.091,28.881,27.878,28.779,5759587,0
2008-01-25,29.238,29.238,28.565,28.762,3251743,0
2008-01-28,28.762,28.845,28.133,28.821,4362609,0
2008-01-29,29.051,29.389,28.711,29.339,2744914,0
2008-01-30,29.442,29.442,28.506,28.898,3322760,0
2008-01-31,28.873,29.704,28.455,29.407,5008086,0
2008-02-01,28.99,30.136,28.922,29.763,4880100,0
2008-02-04,29.917,29.917,28.753,29.016,3743887,0
2008-02-05,28.462,28.779,28.21,28.472,5389575,0
2008-02-06,28.958,28.982,28.533,28.72,3925653,0
2008-02-07,28.439,28.439,27.802,28.193,8189626,0
2008-02-08,28.201,28.949,28.201,28.838,5542470,0
2008-02-11,29.061,29.126,28.405,29.016,5088972,0
2008-02-12,28.805,29.959,28.805,29.866,4613471,0
2008-02-13,30.144,30.443,29.534,30.443,3977747,0
2008-02-14,30.376,30.545,29.967,30.247,3533121,0
2008-02-15,29.994,30.052,29.153,29.355,4601347,0
2008-02-19,29.934,30.434,29.247,29.542,4250493,0
2008-02-20,29.229,29.229,28.677,28.967,4870150,0
2008-02-21,28.949,29.101,28.65,28.735,3205010,0
2008-02-22,28.711,28.939,28.387,28.906,2748177,0
2008-02-25,29.61,29.619,28.922,29.534,2389092,0
2008-02-26,29.747,31.131,29.417,30.885,5147140,0
2008-02-27,30.588,31.759,30.494,31.47,6290928,0
2008-02-28,31.344,31.344,30.723,31.259,3143507,0
2008-02-29,31.309,31.309,29.773,29.942,4388767,0
2008-03-03,29.84,30.027,29.305,29.628,2675550,0
2008-03-04,29.56,29.695,28.881,29.457,3889997,0
2008-03-05,29.721,29.934,29.457,29.824,3226773,0
2008-03-06,30.018,30.018,29.425,29.534,2625509,0
2008-03-07,29.348,29.466,28.431,28.668,3230043,0
2008-03-10,28.881,28.881,27.971,28.031,2843739,0
2008-03-11,28.618,29.145,28.219,28.939,2555765,0
2008-03-12,29.203,29.203,28.592,28.735,2118384,0
2008-03-13,28.379,29.074,27.929,28.922,2741377,0
2008-03-14,28.949,29.153,28.065,28.329,3074200,0
2008-03-17,28.15,28.413,27.539,28.082,3860187,0
2008-03-18,28.226,29.365,28.226,29.305,2815008,0
2008-03-19,29.68,29.857,29.11,29.203,3176892,0
2008-03-20,28.922,29.417,28.592,29.398,2828364,0
2008-03-24,29.873,31.055,29.731,30.842,3405728,0
2008-03-25,30.995,31.004,29.986,30.052,3041789,0
2008-03-26,30.571,30.571,29.595,30.036,2497395,0
2008-03-27,30.228,30.536,28.863,30.113,7438722,0
2008-03-28,30.766,31.403,29.051,30.003,11001022,0
2008-03-31,30.136,30.409,29.56,29.873,4060624,0
2008-04-01,29.882,30.791,29.731,30.47,3606784,0
2008-04-02,30.648,30.648,30.12,30.376,6019705,0
2008-04-03,30.376,30.91,29.986,30.784,4335355,0
2008-04-04,30.681,31.344,30.604,31.234,4097957,0
2008-04-07,31.75,32.142,31.336,31.573,5426948,0
2008-04-08,31.573,33.12,31.267,32.27,7576337,0
2008-04-09,32.431,32.431,31.259,31.394,6564360,0
2008-04-10,31.554,32.414,31.259,32.338,5930516,0
2008-04-11,32.142,32.142,30.919,31.012,3053374,0
2008-04-14,30.954,31.488,30.885,31.055,3961659,0
2008-04-15,31.182,31.421,30.629,31.047,4392922,0
2008-04-16,31.666,32.05,31.225,31.929,3698661,0
2008-04-17,31.768,32.481,31.479,32.422,3885150,0
2008-04-18,32.729,33.647,31.43,33.383,4865868,0
2008-04-21,33.042,33.12,32.084,32.635,3802373,0
2008-04-22,31.795,32.397,31.795,32.133,3793277,0
2008-04-23,32.397,32.787,32.133,32.568,2580547,0
2008-04-24,32.397,33.127,32.193,32.915,2574705,0
2008-04-25,32.966,33.195,32.72,33.078,3102214,0
2008-04-28,32.856,33.298,32.448,33.212,3938920,0
2008-04-29,33.171,33.554,32.821,32.933,3297050,0
2008-04-30,33.068,33.068,31.897,31.897,3666873,0
2008-05-01,31.88,32.684,31.861,32.601,2444813,0
2008-05-02,32.99,33.195,32.795,33.187,3188453,0
2008-05-05,33.246,33.246,32.684,32.933,2427504,0
2008-05-06,32.887,33.12,32.457,32.83,2530374,0
2008-05-07,32.693,32.693,31.633,31.727,4359047,0
2008-05-08,31.853,32.506,31.853,32.236,2848676,0
2008-05-09,32.099,32.431,31.827,32.066,2061943,0
2008-05-12,32.185,32.559,31.479,32.278,3939215,0
2008-05-13,32.185,32.466,31.811,32.108,3221982,0
2008-05-14,32.108,32.542,32.074,32.329,3169160,0
2008-05-15,32.466,32.542,32.066,32.466,2778050,0
2008-05-16,32.669,32.887,32.329,32.515,2551985,0
2008-05-19,32.84,32.915,32.533,32.72,2390341,0
2008-05-20,32.746,32.754,31.727,32.168,2178283,0
2008-05-21,32.151,32.177,31.368,31.598,2792883,0
2008-05-22,31.827,31.955,31.394,31.693,1736964,0
2008-05-23,31.498,31.506,31.004,31.453,2873170,0
2008-05-27,31.412,32.263,31.412,31.955,2245313,0
2008-05-28,32.193,32.787,31.718,32.609,3455738,0
2008-05-29,32.616,34.164,32.542,34.002,4884262,0
2008-05-30,34.02,35.71,33.824,34.672,4834999,0
2008-06-02,34.461,35.328,34.172,34.623,5282979,0
2008-06-03,34.579,35.226,34.318,34.606,2853094,0
2008-06-04,34.393,34.615,33.807,34.291,3169278,0
2008-06-05,34.272,34.912,33.858,34.852,2221634,0
2008-06-06,34.554,34.598,33.824,33.875,2217421,0
2008-06-09,33.867,34.376,33.034,33.298,3025519,0
2008-06-10,33.078,33.629,32.848,33.494,2211001,0
2008-06-11,33.577,33.722,32.684,32.762,1970157,0
2008-06-12,32.99,33.833,32.78,33.009,2890043,0
2008-06-13,33.348,33.594,32.684,33.29,2321619,0
2008-06-16,33.366,33.875,32.653,33.61,2601026,0
2008-06-17,33.807,33.917,33.12,33.33,2710943,0
2008-06-18,33.33,33.423,32.762,32.983,2496902,0
2008-06-19,32.754,33.833,32.71,33.688,2065320,0
2008-06-20,33.501,33.61,32.958,33.229,2718584,0
2008-06-23,33.516,33.516,33.026,33.078,2854628,0
2008-06-24,33.078,33.078,32.294,32.568,3486099,0
2008-06-25,33.298,33.722,32.626,33.441,2723060,0
2008-06-26,33.078,33.127,32.506,32.999,3454232,0
2008-06-27,34.011,35.217,34.011,35.114,10390288,0
2008-06-30,35.09,35.09,34.164,34.589,7224440,0
2008-07-01,33.833,34.358,33.135,34.291,5794354,0
2008-07-02,34.291,34.57,33.561,34.358,5028268,0
2008-07-03,34.486,34.486,33.423,34.326,2308186,0
2008-07-07,34.469,34.615,33.722,33.858,6169031,0
2008-07-08,33.679,34.826,33.679,34.826,4865927,0
2008-07-09,34.826,34.826,33.858,33.976,4261766,0
2008-07-10,34.105,34.258,33.653,33.969,4189433,0
2008-07-11,33.638,33.638,32.609,33.187,4361217,0
2008-07-14,33.577,33.867,32.684,33.33,5336012,0
2008-07-15,33.127,33.554,32.466,32.865,3870538,0
2008-07-16,32.983,33.212,32.55,33.12,4537571,0
2008-07-17,33.348,33.629,32.626,33.57,3689675,0
2008-07-18,33.433,33.629,33.059,33.46,2247403,0
2008-07-21,33.943,33.976,33.507,33.647,3710748,0
2008-07-22,33.662,34.164,33.135,34.164,3850940,0
2008-07-23,34.062,34.785,33.858,34.579,5487130,0
2008-07-24,34.725,34.725,33.842,34.147,3327175,0
2008-07-25,34.393,34.623,34.105,34.469,4547948,0
2008-07-28,34.02,34.57,33.018,33.891,3575527,0
2008-07-29,33.867,35.166,33.789,35.083,7975080,0
2008-07-30,34.903,35.652,34.74,35.599,9238705,0
2008-07-31,35.395,35.674,35.182,35.472,6940915,0
2008-08-01,35.533,35.533,34.793,35.292,2434844,0
2008-08-04,35.253,35.421,34.962,35.166,3655513,0
2008-08-05,35.439,35.439,34.717,35.064,2692387,0
2008-08-06,35.198,35.198,34.615,35.073,4114966,0
2008-08-07,34.946,35.608,34.785,35.395,5268165,0
2008-08-08,35.465,35.634,34.826,35.455,3129933,0
2008-08-11,35.465,35.642,34.988,35.395,4190817,0
2008-08-12,35.505,35.505,34.656,34.843,2703527,0
2008-08-13,34.928,34.928,34.029,34.623,4414068,0
2008-08-14,34.562,34.979,34.402,34.74,1610064,0
2008-08-15,34.928,35.105,34.554,34.843,2212104,0
2008-08-18,34.826,35.098,34.402,34.647,2545420,0
2008-08-19,34.411,34.504,34.164,34.291,1560788,0
2008-08-20,34.402,34.672,34.069,34.138,1855607,0
2008-08-21,34.138,34.197,33.891,34.02,2307658,0
2008-08-22,34.264,34.53,33.994,34.411,2472565,0
2008-08-25,34.35,34.35,33.229,33.33,2689690,0
2008-08-26,33.423,33.756,33.212,33.696,2179861,0
2008-08-27,33.842,34.606,33.653,34.53,2723349,0
2008-08-28,34.513,35.285,34.513,35.133,3467489,0
2008-08-29,35.157,35.412,34.953,35.133,3220123,0
2008-09-02,35.488,35.932,35.259,35.642,4626212,0
2008-09-03,35.465,35.495,33.383,33.969,10021355,0
2008-09-04,33.935,34.069,32.99,33.078,3623419,0
2008-09-05,32.949,33.255,32.644,33.092,3177973,0
2008-09-08,33.561,34.402,33.195,33.713,3232363,0
2008-09-09,33.713,33.976,32.371,32.568,6307571,0
2008-09-10,32.559,33.662,32.329,32.474,4281647,0
2008-09-11,32.014,32.031,30.784,31.114,8053545,0
2008-09-12,30.894,31.403,30.452,31.301,6657065,0
2008-09-15,29.586,31.25,29.55,30.766,3330131,0
2008-09-16,30.657,31.778,30.3,31.166,6435510,0
2008-09-17,30.927,30.986,29.824,29.959,3963556,0
2008-09-18,30.027,30.834,29.305,30.494,5244845,0
2008-09-19,31.439,36.558,30.162,32.933,8852493,0
2008-09-22,33.042,33.042,31.368,31.488,3885670,0
2008-09-23,31.693,32.466,31.368,31.642,4094035,0
2008-09-24,31.479,31.573,30.666,31.072,3042591,0
2008-09-25,31.173,32.099,30.638,31.573,4760112,0
2008-09-26,31.768,33.976,31.506,33.594,7064690,0
2008-09-29,33.322,33.807,31.522,32.278,7045502,0
2008-09-30,32.584,32.678,29.967,32.278,9618994,0
2008-10-01,31.964,31.964,30.58,31.479,4849828,0
2008-10-02,31.506,32.05,30.697,31.004,4834870,0
2008-10-03,31.368,31.368,29.756,29.891,4011566,0
2008-10-06,28.889,29.254,27.19,28.881,8892075,0
2008-10-07,28.939,29.365,26.816,27.114,9096863,0
2008-10-08,25.304,27.666,24.634,27.182,9811735,0
2008-10-09,27.615,28.873,25.49,25.536,6762417,0
2008-10-10,23.605,27.418,21.032,24.549,10102241,0
2008-10-13,26.11,28.753,25.652,28.565,6690960,0
2008-10-14,29.389,29.925,27.31,28.031,5467845,0
2008-10-15,28.762,28.762,26.332,26.469,5779114,0
2008-10-16,27.241,28.387,24.981,26.213,9180059,0
2008-10-17,25.457,27.387,25.168,26.673,7166845,0
2008-10-20,27.199,27.657,26.306,27.062,4879225,0
2008-10-21,26.29,27.225,26.119,26.408,3815250,0
2008-10-22,26.673,26.673,25.04,25.449,5241454,0
2008-10-23,25.762,25.951,24.2,24.981,5927011,0
2008-10-24,23.707,25.143,22.772,24.521,4010856,0
2008-10-27,23.953,24.964,23.258,23.393,6031898,0
2008-10-28,23.751,25.678,23.52,25.628,4851731,0
2008-10-29,25.62,27.182,24.879,26.147,4886088,0
2008-10-30,27.207,27.606,26.044,27.249,4711587,0
2008-10-31,27.666,28.286,27.139,28.074,5497093,0
2008-11-03,28.219,28.219,26.901,27.343,4382243,0
2008-11-04,27.418,28.26,27.124,28.082,3346832,0
2008-11-05,28.091,28.091,26.502,26.646,4364976,0
2008-11-06,26.383,26.579,24.837,25,4793920,0
2008-11-07,25.34,26.01,24.981,25.916,4235000,0
2008-11-10,25.924,26.74,25.322,25.499,3158413,0
2008-11-11,25.397,25.628,24.863,25.109,3574300,0
2008-11-12,24.956,25.253,23.784,23.86,5425456,0
2008-11-13,23.699,24.973,22.9,24.946,7574427,0
2008-11-14,24.234,25.481,23.555,24.353,8068670,0
2008-11-17,24.251,24.353,23.358,23.402,4377415,0
2008-11-18,23.707,24.251,23.479,24.251,5145176,0
2008-11-19,24.251,24.455,22.935,22.935,3417442,0
2008-11-20,22.577,23.622,22.332,22.688,4966154,0
2008-11-21,23.206,24.268,22.602,24.216,7549205,0
2008-11-24,24.319,25.815,24.311,25.474,5666526,0
2008-11-25,25.481,26.263,24.081,25.007,6111791,0
2008-11-26,24.743,25.975,24.404,25.975,3809007,0
2008-11-28,25.967,26.367,25.49,26.315,2054000,0
2008-12-01,25.481,25.602,24.683,24.683,3886922,0
2008-12-02,24.642,25.566,24.521,25.499,4892731,0
2008-12-03,24.802,26.29,24.802,26.222,3526253,0
2008-12-04,25.083,25.983,24.259,24.743,5955811,0
2008-12-05,24.497,24.506,22.867,24.013,7530935,0
2008-12-08,24.634,24.634,23.87,24.073,6141575,0
2008-12-09,24.081,25.253,23.853,24.634,6088301,0
2008-12-10,24.802,24.829,23.919,24.182,4132456,0
2008-12-11,23.799,24.14,23.028,23.411,5084303,0
2008-12-12,22.757,24.353,22.297,24.285,7654267,0
2008-12-15,24.14,24.777,23.402,24.668,6555595,0
2008-12-16,24.676,25.355,24.455,25.059,6155287,0
2008-12-17,24.981,25.942,24.719,25.686,4521106,0
2008-12-18,25.788,26.332,25.481,25.83,5139393,0
2008-12-19,26.705,28.015,25.908,27.359,8166141,0
2008-12-22,26.987,27.495,26.526,27.182,5604927,0
2008-12-23,27.139,27.555,26.536,26.919,4103765,0
2008-12-24,26.586,26.874,26.51,26.629,1328873,0
2008-12-26,26.477,27.07,26.451,26.816,1479823,0
2008-12-29,27.02,27.146,26.545,27.054,2146077,0
2008-12-30,27.105,27.546,26.844,27.546,3307525,0
2008-12-31,27.359,27.937,27.359,27.851,3562690,0
2009-01-02,27.64,28.711,27.64,28.6,4459100,0
2009-01-05,28.413,29.025,27.812,28.727,5261280,0
2009-01-06,27.953,28.838,27.869,28.37,4732745,0
2009-01-07,27.914,28.922,26.789,28.693,6406748,0
2009-01-08,28.251,28.583,28.193,28.405,3771644,0
2009-01-09,28.455,28.982,28.125,28.65,5151445,0
2009-01-12,28.583,28.583,27.708,28.056,5599454,0
2009-01-13,28.074,29.56,27.692,28.939,9429668,0
2009-01-14,28.762,28.762,27.011,27.555,8585409,0
2009-01-15,27.437,27.962,26.638,27.734,5759646,0
2009-01-16,28.031,28.193,27.232,27.758,4900748,0
2009-01-20,27.589,27.775,26.961,27.08,6208584,0
2009-01-21,27.606,28.413,27.096,28.015,5700208,0
2009-01-22,27.869,27.869,26.798,26.893,7485246,0
2009-01-23,26.256,27.046,26.256,26.655,4290182,0
2009-01-26,26.909,27.437,26.332,27.199,4580160,0
2009-01-27,27.19,27.812,27.011,27.505,3498601,0
2009-01-28,27.563,28.413,27.139,28.175,4111155,0
2009-01-29,27.726,27.812,26.758,27.325,3928727,0
2009-01-30,27.469,27.469,26.579,26.807,6103152,0
2009-02-02,26.519,27.096,26.272,27.02,3156015,0
2009-02-03,26.919,28.022,26.689,27.929,6028154,0
2009-02-04,27.929,28.405,27.843,28.125,3875071,0
2009-02-05,27.923,27.923,27.07,27.699,4736022,0
2009-02-06,27.775,28.311,27.454,28.133,3225822,0
2009-02-09,28.082,28.337,27.657,28.031,2747282,0
2009-02-10,27.623,28.242,27.114,27.19,4401341,0
2009-02-11,27.479,27.606,26.927,27.088,4149717,0
2009-02-12,26.858,26.883,25.96,26.722,5808094,0
2009-02-13,26.451,27.096,25.933,26.29,5242294,0
2009-02-17,26.069,26.247,25.457,25.762,4769880,0
2009-02-18,25.49,26.909,25.49,26.34,5764916,0
2009-02-19,26.493,26.874,26.086,26.17,4037397,0
2009-02-20,25.135,26.026,25.059,25.465,5865939,0
2009-02-23,25.78,25.78,24.521,24.54,4054348,0
2009-02-24,24.683,24.964,24.191,24.879,3879264,0
2009-02-25,24.701,25.499,24.658,25.176,4038141,0
2009-02-26,25.49,25.661,24.455,24.616,4278675,0
2009-02-27,24.234,25.219,23.834,24.793,4497004,0
2009-03-02,24.295,24.488,23.63,23.647,4825692,0
2009-03-03,23.894,25.203,23.173,23.614,8398183,0
2009-03-04,23.946,24.114,23.494,23.938,5946889,0
2009-03-05,23.919,23.919,23.299,23.546,4122880,0
2009-03-06,23.52,24.022,23.325,23.784,5119034,0
2009-03-09,23.766,23.844,22.935,23.01,5066866,0
2009-03-10,23.206,24.03,23.104,24.005,5071255,0
2009-03-11,24.176,24.906,24.081,24.565,6381901,0
2009-03-12,24.71,25.678,24.234,25.527,7285699,0
2009-03-13,25.643,25.839,25.287,25.584,4132550,0
2009-03-16,25.858,25.908,25.074,25.465,3516317,0
2009-03-17,25.557,25.89,25.05,25.89,3721878,0
2009-03-18,25.899,26.502,25.62,26.29,4479139,0
2009-03-19,26.375,26.629,25.661,25.933,4623447,0
2009-03-20,25.78,26.163,25.465,25.652,4587981,0
2009-03-23,25.755,26.945,25.755,26.945,4108667,0
2009-03-24,26.484,26.816,26.34,26.519,3227434,0
2009-03-25,26.493,27.039,26.187,26.852,3063820,0
2009-03-26,26.852,27.182,26.519,27.146,8664729,0
2009-03-27,23.461,24.09,22.815,23.494,31188346,0
2009-03-30,23.155,23.996,22.935,23.639,10629150,0
2009-03-31,23.511,23.87,23.173,23.351,10967174,0
2009-04-01,23.155,23.87,23.003,23.488,10165851,0
2009-04-02,23.555,24.379,23.189,23.546,8558921,0
2009-04-03,23.707,24.344,23.529,23.818,7335056,0
2009-04-06,23.784,24.09,23.494,23.979,5507737,0
2009-04-07,23.76,23.963,23.411,23.435,5694159,0
2009-04-08,23.639,23.691,22.952,23.308,6005623,0
2009-04-09,24.158,24.65,23.224,23.537,6089643,0
2009-04-13,23.76,23.86,23.564,23.699,4465898,0
2009-04-14,23.691,23.784,23.206,23.614,5026165,0
2009-04-15,23.683,23.699,23.01,23.266,5740164,0
2009-04-16,23.317,23.699,23.095,23.358,5903618,0
2009-04-17,23.266,23.341,22.365,23.036,9501808,0
2009-04-20,22.739,23.062,22.535,22.943,6088725,0
2009-04-21,22.696,23.112,22.553,22.654,7735788,0
2009-04-22,22.612,23.546,22.509,22.757,9165669,0
2009-04-23,22.935,23.426,22.67,23.418,7311151,0
2009-04-24,24.114,25.05,23.691,24.863,11066333,0
2009-04-27,24.565,24.812,23.784,24.65,7359928,0
2009-04-28,24.582,24.642,24.167,24.558,4064649,0
2009-04-29,24.802,25.246,24.473,25.117,5846278,0
2009-04-30,25.228,25.406,24.837,25,9652979,0
2009-05-01,25.152,25.474,24.887,25.363,6171561,0
2009-05-04,25.347,25.908,25.269,25.908,5318537,0
2009-05-05,25.908,26.017,25.566,25.839,4548371,0
2009-05-06,25.908,26.086,25.551,25.611,5647793,0
2009-05-07,25.899,25.899,25.322,25.536,4879300,0
2009-05-08,25.89,25.89,24.906,24.973,6173097,0
2009-05-11,24.616,25.246,24.565,25.032,5324728,0
2009-05-12,24.964,25.059,24.762,24.906,4528709,0
2009-05-13,24.208,24.762,24.114,24.481,3852292,0
2009-05-14,24.455,24.693,24.243,24.607,5352687,0
2009-05-15,24.506,24.821,24.2,24.488,4272347,0
2009-05-18,24.701,25.566,24.251,25.557,4538696,0
2009-05-19,25.389,25.611,25.024,25.481,2754169,0
2009-05-20,25.481,26.001,25.442,25.771,3468034,0
2009-05-21,25.449,25.481,25.168,25.38,3257117,0
2009-05-22,25.518,25.975,25.508,25.755,5054759,0
2009-05-26,25.746,26.324,25.465,26.247,4136441,0
2009-05-27,26.17,26.281,25.78,25.849,4463572,0
2009-05-28,25.78,25.983,25.194,25.481,4688764,0
2009-05-29,25.815,25.815,25.024,25.424,5082137,0
2009-06-01,25.628,26.697,25.442,26.586,4372765,0
2009-06-02,26.604,26.689,26.332,26.519,2967602,0
2009-06-03,26.332,26.332,25.21,25.798,4308085,0
2009-06-04,25.713,25.721,25.406,25.652,4841621,0
2009-06-05,25.806,26.256,25.806,25.942,3465834,0
2009-06-08,25.899,25.899,24.956,25.238,7568682,0
2009-06-09,25.304,25.993,25.304,25.721,5021197,0
2009-06-10,25.839,26.11,25.721,26.034,3837636,0
2009-06-11,26.001,26.874,25.924,26.629,4136767,0
2009-06-12,26.571,26.825,26.332,26.731,2808529,0
2009-06-15,26.969,27.317,26.798,26.945,5619500,0
2009-06-16,27.046,27.173,26.638,26.75,3897977,0
2009-06-17,26.697,27.531,26.629,27.469,4914687,0
2009-06-18,27.387,27.531,27.011,27.199,3441636,0
2009-06-19,27.283,27.402,26.758,26.961,4594273,0
2009-06-22,26.782,26.995,26.315,26.434,5161399,0
2009-06-23,26.586,26.874,26.34,26.477,2854443,0
2009-06-24,26.782,26.987,26.434,26.697,4167857,0
2009-06-25,26.697,27.002,26.408,26.874,3832628,0
2009-06-26,27.505,28.744,27.182,28.641,11719297,0
2009-06-29,28.677,28.735,27.999,28.396,6239859,0
2009-06-30,28.311,28.472,28.074,28.423,5969355,0
2009-07-01,28.269,28.727,28.269,28.659,3956639,0
2009-07-02,28.49,28.627,27.886,28.15,4885031,0
2009-07-06,28.007,28.201,27.521,28.141,4937888,0
2009-07-07,28.133,28.166,27.606,27.666,3619990,0
2009-07-08,27.589,27.75,27.199,27.734,5445388,0
2009-07-09,27.905,27.937,27.402,27.513,4672154,0
2009-07-10,27.333,28.175,27.333,27.775,3249176,0
2009-07-13,27.743,28.345,27.411,28.337,4122378,0
2009-07-14,28.141,28.65,27.999,28.634,3946565,0
2009-07-15,28.762,28.958,28.627,28.914,3573825,0
2009-07-16,28.914,29.297,28.687,29.194,2881794,0
2009-07-17,29.051,29.247,28.863,29.247,3421260,0
2009-07-20,29.261,29.425,28.982,29.163,2918024,0
2009-07-21,29.305,29.305,28.735,29.092,2893476,0
2009-07-22,28.031,29.061,27.666,28.711,5027443,0
2009-07-23,28.627,29.84,28.574,29.832,6069412,0
2009-07-24,29.442,30.144,29.288,30.12,3719149,0
2009-07-27,29.91,30.12,29.67,29.824,3964984,0
2009-07-28,29.731,29.994,29.45,29.959,3518432,0
2009-07-29,29.873,29.959,29.586,29.695,3232528,0
2009-07-30,29.816,30.043,29.747,29.832,2817286,0
2009-07-31,29.873,30.136,29.737,29.789,3658608,0
2009-08-03,30.003,30.563,29.61,30.563,5015885,0
2009-08-04,30.266,30.571,30.011,30.293,4281815,0
2009-08-05,30.3,30.461,29.731,30.052,3173262,0
2009-08-06,30.247,30.247,29.663,29.857,2406147,0
2009-08-07,30.153,30.409,29.849,30.283,2463432,0
2009-08-10,30.19,30.545,30.027,30.518,2999503,0
2009-08-11,30.238,30.47,30.027,30.172,2760369,0
2009-08-12,30.153,30.571,29.866,30.409,3628927,0
2009-08-13,30.47,30.903,30.19,30.878,5260582,0
2009-08-14,30.503,30.732,30.386,30.681,4908418,0
2009-08-17,30.036,30.621,30.036,30.527,3821192,0
2009-08-18,30.416,30.954,30.238,30.834,3656081,0
2009-08-19,30.673,31.063,30.527,31.063,3402000,0
2009-08-20,31.047,31.208,30.697,30.868,4189779,0
2009-08-21,30.927,31.012,30.043,30.12,7677378,0
2009-08-24,30.027,30.503,29.967,30.207,3917670,0
2009-08-25,30.12,30.221,29.331,29.425,8184283,0
2009-08-26,29.61,30.027,29.398,29.789,7453514,0
2009-08-27,29.731,29.882,29.534,29.832,5924946,0
2009-08-28,29.873,30.018,28.93,29.051,9936260,0
2009-08-31,28.753,28.958,28.031,28.031,79420204,0
2009-09-01,28.242,28.609,27.937,28.21,23935414,0
2009-09-02,28.455,28.787,28.294,28.311,12657498,0
2009-09-03,28.548,29.261,28.431,29.229,12441117,0
2009-09-04,29.247,29.747,29.101,29.466,6719585,0
2009-09-08,29.654,29.798,29.221,29.305,9064185,0
2009-09-09,29.297,29.619,29.145,29.519,8125366,0
2009-09-10,29.466,29.994,29.398,29.849,7329755,0
2009-09-11,29.967,30.494,29.832,30.322,6866205,0
2009-09-14,30.003,30.673,29.917,30.416,5102668,0
2009-09-15,30.332,30.487,29.95,30.416,6177156,0
2009-09-16,30.256,30.954,30.256,30.954,5642394,0
2009-09-17,30.416,30.944,30.416,30.8,3763603,0
2009-09-18,30.885,30.962,30.443,30.443,4582607,0
2009-09-21,30.368,30.75,29.942,30.629,3275448,0
2009-09-22,30.697,31.421,30.527,31.377,9282045,0
2009-09-23,31.368,31.403,30.894,30.919,6108369,0
2009-09-24,30.894,31.2,30.487,30.545,6156575,0
2009-09-25,30.228,31.029,30.181,30.681,4262139,0
2009-09-28,31.674,32.338,31.47,32.185,7556071,0
2009-09-29,32.099,32.108,31.439,31.642,5549881,0
2009-09-30,31.853,31.897,31.377,31.657,5516770,0
2009-10-01,31.461,31.853,30.91,31.029,7608929,0
2009-10-02,31.522,32.481,31.344,31.853,13321447,0
2009-10-05,32.014,32.481,31.768,32.27,7997390,0
2009-10-06,32.031,32.653,32.023,32.559,8064655,0
2009-10-07,32.338,32.78,32.286,32.626,5517092,0
2009-10-08,32.693,33.391,32.616,33.246,5116194,0
2009-10-09,33.12,33.229,32.746,33.187,3649074,0
2009-10-12,33.127,33.561,33.042,33.561,7795760,0
2009-10-13,33.57,33.57,32.983,33.485,5401868,0
2009-10-14,33.34,33.507,33.085,33.348,5484742,0
2009-10-15,33.255,33.255,32.821,32.958,5670522,0
2009-10-16,32.533,33.468,32.014,33.229,7741571,0
2009-10-19,32.38,32.974,32.278,32.865,9461949,0
2009-10-20,32.592,32.813,32.254,32.406,5632078,0
2009-10-21,32.414,33.102,32.227,32.609,5083869,0
2009-10-22,32.762,32.787,31.861,31.991,6446481,0
2009-10-23,32.023,32.616,32.023,32.084,3417588,0
2009-10-26,32.185,32.294,31.488,31.768,3397840,0
2009-10-27,31.82,32.005,31.461,31.734,4395826,0
2009-10-28,31.43,31.827,31.43,31.657,5877663,0
2009-10-29,31.029,32.168,31.029,31.947,5183114,0
2009-10-30,31.974,32.041,31.488,31.498,5986324,0
2009-11-02,31.43,32.05,31.368,31.981,4778525,0
2009-11-03,31.795,32.397,31.795,32.397,5809630,0
2009-11-04,32.439,32.99,32.286,32.71,5618359,0
2009-11-05,32.466,33.111,32.363,33.102,6883843,0
2009-11-06,32.974,33.358,32.72,33.34,5723571,0
2009-11-09,33.212,33.976,33.135,33.96,6523607,0
2009-11-10,33.766,33.766,33.383,33.485,3637467,0
2009-11-11,33.391,33.45,32.958,33.212,3925401,0
2009-11-12,33.204,33.57,33.111,33.501,3310366,0
2009-11-13,33.494,33.62,33.085,33.594,4111391,0
2009-11-16,33.73,33.926,33.57,33.91,3806654,0
2009-11-17,33.833,34.402,33.789,34.189,5436145,0
2009-11-18,34.25,34.35,33.91,33.976,4443108,0
2009-11-19,33.917,34.02,33.653,33.766,3093303,0
2009-11-20,33.722,33.91,33.476,33.833,4231844,0
2009-11-23,34.164,34.486,33.45,34.436,4018864,0
2009-11-24,34.291,34.766,34.291,34.436,2869250,0
2009-11-25,34.53,34.554,33.976,34.469,1920993,0
2009-11-27,33.882,34.469,33.766,34.411,1957692,0
2009-11-30,34.342,34.885,34.113,34.86,6345398,0
2009-12-01,35.039,35.488,34.988,35.253,4997842,0
2009-12-02,35.55,35.76,35.191,35.701,5550352,0
2009-12-03,35.617,35.839,35.541,35.572,4646467,0
2009-12-04,35.802,36.177,35.617,36.134,4102330,0
2009-12-07,35.87,36.805,35.87,36.354,5070728,0
2009-12-08,36.345,36.72,35.941,36.415,7452604,0
2009-12-09,35.412,35.932,35.039,35.879,6408642,0
2009-12-10,35.999,36.44,35.888,36.251,4379440,0
2009-12-11,36.328,36.524,35.642,35.674,4177783,0
2009-12-14,35.941,36.228,35.565,35.642,4269980,0
2009-12-15,35.736,35.736,35.182,35.198,6790907,0
2009-12-16,35.495,35.896,34.962,35.541,5464764,0
2009-12-17,35.292,35.674,35.056,35.386,5935084,0
2009-12-18,34.615,35.559,34.615,35.142,9871117,0
2009-12-21,35.056,35.253,34.282,34.513,6592865,0
2009-12-22,34.504,34.785,34.358,34.725,6523500,0
2009-12-23,34.776,35.098,34.615,35.056,3059003,0
2009-12-24,35.048,35.243,34.997,35.157,1277321,0
2009-12-28,35.32,35.589,35.09,35.55,3455127,0
2009-12-29,35.523,35.652,35.285,35.533,3098346,0
2009-12-30,35.395,35.659,35.253,35.412,2669286,0
2009-12-31,35.404,35.505,35.253,35.253,2355642,0
2010-01-04,35.268,35.847,35.253,35.736,4297044,0
2010-01-05,35.76,36.057,35.659,35.955,3076179,0
2010-01-06,35.753,36.44,35.514,36.337,6795215,0
2010-01-07,36.101,36.44,35.879,36.305,4735986,0
2010-01-08,36.11,36.577,35.839,36.159,5968963,0
2010-01-11,36.047,36.364,35.87,36.127,4982034,0
2010-01-12,35.853,37.052,35.847,35.896,6542111,0
2010-01-13,36.057,36.465,35.847,36.305,5293883,0
2010-01-14,36.289,36.773,36.185,36.627,3899632,0
2010-01-15,36.492,37.026,36.305,36.364,5573434,0
2010-01-19,36.261,37.231,36.101,37.163,6290843,0
2010-01-20,36.831,37.28,36.568,36.958,5191629,0
2010-01-21,36.898,37.187,36.398,36.601,5389848,0
2010-01-22,36.541,36.541,35.581,35.83,5773083,0
2010-01-25,36.134,36.134,35.355,35.572,4315492,0
2010-01-26,35.472,35.839,35.276,35.533,4072121,0
2010-01-27,35.599,36.101,35.276,35.617,5371052,0
2010-01-28,35.802,35.802,34.912,35.073,5619375,0
2010-01-29,35.369,35.652,34.776,34.818,5436646,0
2010-02-01,34.962,35.336,34.749,34.988,4167550,0
2010-02-02,35.157,35.541,34.656,35.355,4494645,0
2010-02-03,35.292,35.412,35.157,35.336,3008010,0
2010-02-04,35.15,35.15,34.452,34.495,4790761,0
2010-02-05,34.156,34.615,33.722,34.436,6887463,0
2010-02-08,34.342,34.461,33.891,34.122,5314337,0
2010-02-09,34.376,34.64,34.128,34.18,5327958,0
2010-02-10,34.258,34.444,33.662,33.994,5751834,0
2010-02-11,33.994,34.486,33.647,34.206,5595899,0
2010-02-12,34.264,34.436,33.807,34.393,3941113,0
2010-02-16,34.57,34.691,34.164,34.691,2848979,0
2010-02-17,34.928,34.928,34.536,34.647,2919948,0
2010-02-18,34.691,35.114,34.598,35.09,2718991,0
2010-02-19,34.197,35.175,34.197,34.717,5932424,0
2010-02-22,34.818,34.903,34.444,34.57,2850587,0
2010-02-23,34.477,34.708,34.18,34.197,3061918,0
2010-02-24,34.334,34.513,34.18,34.215,3839729,0
2010-02-25,33.984,34.122,33.594,33.766,6532249,0
2010-02-26,33.766,34.189,33.739,33.952,5337629,0
2010-03-01,33.875,34.358,33.875,34.053,4894804,0
2010-03-02,34.25,34.758,34.189,34.486,4387332,0
2010-03-03,34.623,34.749,34.419,34.522,3760182,0
2010-03-04,34.452,34.826,34.35,34.749,4288647,0
2010-03-05,34.903,35.226,34.682,34.979,3274852,0
2010-03-08,34.877,35.346,34.877,35.217,5340199,0
2010-03-09,34.997,35.932,34.997,35.727,5681804,0
2010-03-10,35.642,35.802,35.395,35.727,3757927,0
2010-03-11,35.488,35.736,35.395,35.674,3865669,0
2010-03-12,35.923,36.008,35.488,35.776,3244434,0
2010-03-15,35.879,36.159,35.701,36.101,3084153,0
2010-03-16,36.169,36.185,35.31,35.674,5445682,0
2010-03-17,35.746,36.515,35.581,35.879,6125487,0
2010-03-18,35.973,36.328,35.626,35.914,3216017,0
2010-03-19,35.879,35.955,35.166,35.727,5096463,0
2010-03-22,35.565,36.117,35.495,36.041,2762030,0
2010-03-23,36.169,36.279,35.821,36.017,4500491,0
2010-03-24,35.923,36.017,35.395,35.495,3645210,0
2010-03-25,35.76,36.084,35.253,35.268,5474125,0
2010-03-26,35.09,36.101,35.064,36.017,7686073,0
2010-03-29,36.236,36.465,35.753,35.932,4485570,0
2010-03-30,35.768,35.955,35.589,35.853,4447725,0
2010-03-31,35.659,35.853,35.439,35.634,3562736,0
2010-04-01,35.821,36.228,35.386,35.541,4264890,0
2010-04-05,35.523,35.821,35.346,35.642,3015302,0
2010-04-06,35.692,35.941,35.208,35.268,6830552,0
2010-04-07,35.259,35.572,35.142,35.301,6256890,0
2010-04-08,35.175,35.71,35.021,35.589,7221388,0
2010-04-09,35.727,36.44,35.701,36.382,6198370,0
2010-04-12,36.279,36.594,36.279,36.586,4121312,0
2010-04-13,36.382,36.627,36.143,36.609,4946211,0
2010-04-14,36.661,36.831,36.421,36.558,5210720,0
2010-04-15,36.558,36.797,36.509,36.727,4299159,0
2010-04-16,36.483,36.831,36.483,36.652,5179858,0
2010-04-19,36.465,36.568,35.981,36.382,4356930,0
2010-04-20,36.773,37.154,36.44,37.093,5872267,0
2010-04-21,37.102,37.374,37.026,37.357,5739280,0
2010-04-22,36.976,37.349,36.773,37.307,3710634,0
2010-04-23,37.189,37.944,37.165,37.944,5726271,0
2010-04-26,37.529,37.818,37.392,37.433,3659193,0
2010-04-27,36.898,37.272,36.609,36.696,6168481,0
2010-04-28,36.915,37.035,36.635,36.967,3240303,0
2010-04-29,37.307,37.697,37.28,37.537,4531205,0
2010-04-30,37.459,37.552,37.026,37.07,4158492,0
2010-05-03,36.898,37.221,36.745,37.163,2852711,0
2010-05-04,36.727,36.789,36.296,36.524,4248557,0
2010-05-05,36.084,36.279,35.626,35.821,6761619,0
2010-05-06,35.626,35.932,33.984,34.903,11572674,0
2010-05-07,34.776,34.903,34.122,34.25,9794698,0
2010-05-10,35.056,35.448,34.656,34.87,8331531,0
2010-05-11,34.826,35.336,34.691,34.953,7382825,0
2010-05-12,35.157,35.346,35.083,35.217,6307267,0
2010-05-13,35.073,35.361,34.647,34.672,6361135,0
2010-05-14,34.291,34.402,32.882,33.12,12507104,0
2010-05-17,33.127,33.824,33.102,33.824,6298758,0
2010-05-18,33.807,34.272,33.305,33.348,5479599,0
2010-05-19,33.348,33.554,32.942,33.33,4453246,0
2010-05-20,32.754,33.051,32.125,32.245,7487564,0
2010-05-21,31.642,32.949,31.43,32.397,9118388,0
2010-05-24,32.355,32.915,32.321,32.568,3834066,0
2010-05-25,31.861,32.263,31.75,32.218,5377749,0
2010-05-26,32.294,32.71,31.768,31.778,6596923,0
2010-05-27,32.321,32.568,31.947,32.49,6219584,0
2010-05-28,32.371,32.466,31.82,31.871,6517321,0
2010-06-01,31.666,31.75,31.157,31.182,7346995,0
2010-06-02,31.285,31.531,30.97,31.285,7287025,0
2010-06-03,31.394,32.177,31.25,32.151,5201820,0
2010-06-04,31.607,32.142,31.318,31.368,4403072,0
2010-06-07,31.564,31.598,30.954,31.047,5771636,0
2010-06-08,30.97,31.123,30.621,30.954,7110105,0
2010-06-09,31.182,31.446,30.834,30.954,4845050,0
2010-06-10,31.439,32.014,31.421,31.991,3961213,0
2010-06-11,31.827,31.981,31.573,31.974,3608258,0
2010-06-14,32.058,32.481,32.058,32.108,3058347,0
2010-06-15,31.82,32.754,31.666,32.738,4298474,0
2010-06-16,32.091,33.026,32.058,32.865,3678919,0
2010-06-17,32.896,32.999,32.49,32.693,4156129,0
2010-06-18,32.874,33.415,32.653,33.068,4866371,0
2010-06-21,33.272,33.34,32.78,32.966,4511261,0
2010-06-22,32.746,33.212,32.466,32.481,5120213,0
2010-06-23,32.662,32.813,32.117,32.422,6386663,0
2010-06-24,32.397,32.524,31.742,31.897,7996397,0
2010-06-25,33.468,34.937,33.33,34.444,62583663,0
2010-06-28,34.282,34.444,33.602,33.739,10222472,0
2010-06-29,33.127,33.322,32.693,32.83,7692106,0
2010-06-30,33.413,33.506,32.72,32.832,7023553,0
2010-07-01,32.584,32.738,32.084,32.515,7798642,0
2010-07-02,32.439,32.644,32.005,32.227,4442240,0
2010-07-06,32.448,32.887,32.27,32.626,5480775,0
2010-07-07,32.616,33.348,32.568,33.348,5169777,0
2010-07-08,33.415,33.679,33.135,33.415,4761940,0
2010-07-09,33.374,33.57,33.026,33.485,4413946,0
2010-07-12,33.29,33.807,33.135,33.747,3798412,0
2010-07-13,33.789,34.272,33.789,34.189,6347582,0
2010-07-14,33.976,34.258,33.969,34.062,3470109,0
2010-07-15,33.943,34.053,33.61,33.994,3664349,0
2010-07-16,33.722,33.747,33.042,33.127,3190173,0
2010-07-19,33.229,33.516,33.12,33.272,3971525,0
2010-07-20,32.702,33.127,32.263,33.042,8118368,0
2010-07-21,33.358,33.358,32.609,32.795,5900885,0
2010-07-22,33.162,33.882,33.162,33.773,6453838,0
2010-07-23,33.629,34.334,33.45,34.299,5663043,0
2010-07-26,34.197,34.504,34.078,34.385,2859814,0
2010-07-27,34.309,34.461,34.122,34.258,5987674,0
2010-07-28,34.138,34.258,33.747,33.858,4921437,0
2010-07-29,34.206,34.206,33.265,33.34,5483331,0
2010-07-30,33.127,33.798,33.127,33.672,3950236,0
2010-08-02,34.122,34.258,33.798,34.258,4255427,0
2010-08-03,34.258,34.428,33.917,33.976,4477794,0
2010-08-04,33.952,34.342,33.91,34.264,3964119,0
2010-08-05,34.122,34.164,33.91,33.952,3339064,0
2010-08-06,33.766,34.291,33.679,34.206,4555159,0
2010-08-09,34.029,34.615,33.969,34.461,3320521,0
2010-08-10,33.849,34.606,33.722,34.376,3980908,0
2010-08-11,33.858,34.138,33.739,33.969,3549900,0
2010-08-12,33.391,33.62,33.28,33.516,4116334,0
2010-08-13,33.34,33.561,32.983,32.999,4042815,0
2010-08-16,33.026,33.322,32.684,33.051,3320326,0
2010-08-17,33.34,33.943,33.246,33.688,3721589,0
2010-08-18,33.73,33.773,33.46,33.688,2662367,0
2010-08-19,33.485,33.653,32.83,33.042,5607748,0
2010-08-20,32.882,32.924,32.439,32.635,5357391,0
2010-08-23,32.865,32.896,31.861,32.278,6135344,0
2010-08-24,31.88,32.227,31.591,31.591,6243554,0
2010-08-25,31.361,31.759,31.285,31.666,6697988,0
2010-08-26,31.853,32.023,31.516,31.547,4236210,0
2010-08-27,31.742,31.844,31.403,31.598,4433289,0
2010-08-30,31.394,31.718,31.259,31.344,3063096,0
2010-08-31,31.102,31.307,30.966,31.094,6860594,0
2010-09-01,31.403,32.133,31.403,31.768,6182812,0
2010-09-02,31.75,32.294,31.616,32.27,4304618,0
2010-09-03,32.678,32.787,32.338,32.771,3381242,0
2010-09-07,32.795,32.974,32.515,32.575,3142545,0
2010-09-08,32.592,32.848,32.355,32.388,3870628,0
2010-09-09,32.72,32.72,32.38,32.457,4348497,0
2010-09-10,32.559,33.068,32.559,32.974,3957395,0
2010-09-13,33.127,33.265,33.034,33.204,2794086,0
2010-09-14,33.018,33.4,33.018,33.305,2934125,0
2010-09-15,33.29,33.739,33.026,33.672,3862684,0
2010-09-16,33.61,33.917,33.594,33.867,2962015,0
2010-09-17,33.849,34.461,33.766,34.452,8957843,0
2010-09-20,34.376,35.32,34.376,35.292,5229519,0
2010-09-21,35.182,35.32,34.894,35.285,5469824,0
2010-09-22,35.32,35.896,34.826,35.896,5846303,0
2010-09-23,35.523,36.092,35.429,36.041,5274097,0
2010-09-24,36.066,36.279,35.439,35.589,5964298,0
2010-09-27,35.533,35.839,35.404,35.404,4060796,0
2010-09-28,35.541,35.659,35.253,35.608,3947641,0
2010-09-29,35.659,36.101,35.617,35.932,3956525,0
2010-09-30,36,36.359,35.596,36.095,5285118,0
2010-10-01,37.231,38.394,37.231,37.697,13756161,0
2010-10-04,37.605,37.866,37.459,37.706,5714813,0
2010-10-05,37.417,38.564,37.4,38.352,14546237,0
2010-10-06,38.239,38.564,38.216,38.394,7821754,0
2010-10-07,38.411,38.989,38.352,38.937,7665124,0
2010-10-08,38.784,38.921,38.401,38.887,6488412,0
2010-10-11,38.632,38.852,38.52,38.7,3179642,0
2010-10-12,38.564,38.945,38.437,38.845,4270136,0
2010-10-13,38.615,38.649,38.105,38.437,5594373,0
2010-10-14,38.317,38.724,38.276,38.588,4303089,0
2010-10-15,38.53,38.658,38.369,38.47,3345229,0
2010-10-18,38.333,38.709,38.249,38.588,3535052,0
2010-10-19,38.182,38.7,37.934,38.607,6554808,0
2010-10-20,38.53,38.861,38.427,38.7,3933442,0
2010-10-21,38.709,39.049,38.52,38.861,3498545,0
2010-10-22,38.818,38.903,38.615,38.769,2354106,0
2010-10-25,38.852,38.981,38.649,38.674,3893454,0
2010-10-26,38.445,38.588,38.198,38.266,3491274,0
2010-10-27,38.005,38.239,37.818,38.114,3217040,0
2010-10-28,38.257,38.437,38.021,38.147,3394483,0
2010-10-29,38.172,38.191,37.86,37.973,4185581,0
2010-11-01,37.866,38.216,37.84,38.198,2698989,0
2010-11-02,38.208,38.462,38.147,38.216,2218285,0
2010-11-03,38.208,38.539,38.182,38.513,4738076,0
2010-11-04,38.615,38.818,38.36,38.793,5286316,0
2010-11-05,38.615,38.827,38.539,38.793,4467602,0
2010-11-08,38.539,38.564,37.987,38.208,3794773,0
2010-11-09,38.284,38.607,38.131,38.478,5992607,0
2010-11-10,38.182,38.682,37.944,38.649,5078519,0
2010-11-11,37.74,38.089,37.433,37.577,6304500,0
2010-11-12,37.332,37.476,36.754,36.831,5104514,0
2010-11-15,36.891,37.764,36.891,37.577,4459237,0
2010-11-16,37.545,37.545,37.009,37.332,4811343,0
2010-11-17,37.324,37.756,37.17,37.459,2678834,0
2010-11-18,37.749,37.96,37.655,37.655,3673152,0
2010-11-19,37.637,37.689,37.324,37.552,2681325,0
2010-11-22,37.433,37.459,37.078,37.324,3044818,0
2010-11-23,36.985,37.247,35.862,37.129,4086907,0
2010-11-24,37.374,37.671,37.272,37.537,5398530,0
2010-11-26,37.324,37.476,37.086,37.239,842432,0
2010-11-29,37.12,37.365,36.992,37.289,2569583,0
2010-11-30,37.087,37.147,36.574,36.797,3370449,0
2010-12-01,37.178,37.427,36.727,37.374,4294260,0
2010-12-02,37.298,37.773,37.272,37.637,5318388,0
2010-12-03,37.483,37.622,37.427,37.56,3436047,0
2010-12-06,37.681,37.773,37.451,37.655,2862270,0
2010-12-07,37.866,38.709,37.857,38.216,4523143,0
2010-12-08,38.394,38.58,38.114,38.233,3596661,0
2010-12-09,38.284,38.302,37.74,37.894,3294421,0
2010-12-10,37.996,38.845,37.944,38.784,4465587,0
2010-12-13,38.87,39.421,38.649,38.989,5852979,0
2010-12-14,39.158,39.913,39.142,39.566,5119912,0
2010-12-15,39.311,39.584,39.115,39.158,3693460,0
2010-12-16,39.481,39.762,39.075,39.642,4047947,0
2010-12-17,42.649,43.684,42.377,42.743,19803089,0
2010-12-20,42.471,42.547,40.901,41.359,6191489,0
2010-12-21,41.129,41.649,41.069,41.39,5573613,0
2010-12-22,40.824,41.603,40.773,41.316,3437643,0
2010-12-23,41.182,41.332,40.993,41.061,1733064,0
2010-12-27,40.494,41.163,40.356,40.986,2553119,0
2010-12-28,40.986,40.993,40.5,40.756,1477180,0
2010-12-29,40.804,41.472,40.786,41.3,2828458,0
2010-12-30,41.308,41.73,41.129,41.129,1905716,0
2010-12-31,41.111,41.205,40.849,41.19,2032676,0
2011-01-03,41.332,41.937,41.239,41.275,2953328,0
2011-01-04,41.408,41.511,40.864,41.002,3731154,0
2011-01-05,40.893,41.222,40.5,41.01,3580730,0
2011-01-06,40.925,41.256,40.67,41.163,4543011,0
2011-01-07,40.993,41.369,40.807,41.23,3161961,0
2011-01-10,40.958,41.369,40.848,40.864,3741192,0
2011-01-11,40.916,41.436,40.848,41.426,4351233,0
2011-01-12,41.603,42.412,41.579,42.377,6326912,0
2011-01-13,42.004,42.368,41.818,42.36,5015361,0
2011-01-14,42.105,42.471,42.087,42.471,3786703,0
2011-01-18,42.141,42.835,42.011,42.769,4321192,0
2011-01-19,42.582,42.769,42.31,42.64,4786408,0
2011-01-20,42.337,43.448,42.31,43.44,6254220,0
2011-01-21,43.5,43.737,43.287,43.337,4273303,0
2011-01-24,43.006,43.745,43.006,43.721,2869048,0
2011-01-25,43.626,43.983,43.202,43.932,3968956,0
2011-01-26,43.857,44.781,43.857,44.468,6979767,0
2011-01-27,44.442,44.594,43.907,44.475,5230272,0
2011-01-28,44.399,44.567,43.644,43.763,2854959,0
2011-01-31,43.536,44.014,43.2,43.72,3397869,0
2011-02-01,43.965,44.577,43.898,44.483,4034450,0
2011-02-02,44.468,44.849,44.355,44.647,2800438,0
2011-02-03,44.567,44.866,44.12,44.831,2960140,0
2011-02-04,44.748,44.831,44.536,44.638,1872130,0
2011-02-07,44.552,44.831,44.528,44.739,2582582,0
2011-02-08,44.875,44.925,44.552,44.715,2781576,0
2011-02-09,44.434,44.808,44.355,44.763,3075115,0
2011-02-10,44.594,45.258,44.56,45.011,3524024,0
2011-02-11,44.831,44.91,44.365,44.51,2764679,0
2011-02-14,44.247,44.679,44.169,44.519,3317355,0
2011-02-15,44.442,44.545,44.136,44.16,2802550,0
2011-02-16,44.417,45.443,44.221,45.368,2589541,0
2011-02-18,45.877,45.954,45.461,45.538,2339396,0
2011-02-22,45.138,45.223,44.409,44.483,3368899,0
2011-02-23,44.315,44.459,43.532,43.541,3316394,0
2011-02-24,43.55,44.094,43.491,43.958,3202227,0
2011-02-25,44.018,44.492,43.965,44.324,2098527,0
2011-02-28,44.334,44.469,43.622,43.732,2878440,0
2011-03-01,44.083,44.334,43.398,43.458,3895581,0
2011-03-02,43.329,43.673,43.321,43.449,2544808,0
2011-03-03,43.827,45.042,43.827,45.042,4133170,0
2011-03-04,44.875,45.053,44.577,44.724,3429055,0
2011-03-07,44.831,45.104,44.28,44.501,2453123,0
2011-03-08,44.51,44.986,44.136,44.39,4175689,0
2011-03-09,44.426,44.519,43.88,44.204,3567487,0
2011-03-10,43.845,44.101,43.638,43.656,2979869,0
2011-03-11,43.532,43.949,43.337,43.814,1755555,0
2011-03-14,43.474,43.796,43.237,43.703,2224426,0
2011-03-15,42.827,43.108,42.148,42.488,4483779,0
2011-03-16,42.438,42.708,41.383,41.603,4374496,0
2011-03-17,42.157,42.252,41.541,41.645,3948400,0
2011-03-18,42.607,43.073,42.43,42.684,7515501,0
2011-03-21,43.116,43.167,42.624,42.769,5303129,0
2011-03-22,42.743,43.05,42.684,42.769,3988958,0
2011-03-23,42.725,43.108,42.421,43.041,3517372,0
2011-03-24,42.903,44.211,42.903,44.136,5497142,0
2011-03-25,47.963,48.228,45.574,46.113,13856818,0
2011-03-28,46.039,46.165,45.504,45.511,4987563,0
2011-03-29,45.299,46.141,45.291,46.099,4287656,0
2011-03-30,45.893,46.693,45.893,46.538,5461426,0
2011-03-31,46.552,46.847,46.399,46.692,6453096,0
2011-04-01,46.549,46.849,46.328,46.61,4941842,0
2011-04-04,46.506,47,46.351,46.778,3524168,0
2011-04-05,46.652,47.005,46.61,46.661,4240567,0
2011-04-06,46.642,46.911,46.36,46.445,2856968,0
2011-04-07,46.398,46.721,46.01,46.584,2839121,0
2011-04-08,46.688,47.014,46.549,46.808,2971710,0
2011-04-11,46.584,47.568,46.473,47.568,4591508,0
2011-04-12,47.225,47.731,47.021,47.432,4611798,0
2011-04-13,47.56,48.741,47.526,48.425,6634149,0
2011-04-14,48.066,48.562,47.158,47.576,6317332,0
2011-04-15,47.492,47.552,46.67,46.816,5443643,0
2011-04-18,46.312,46.763,46.284,46.661,2950078,0
2011-04-19,46.695,47.715,46.539,47.441,4169850,0
2011-04-20,47.715,48.366,47.329,47.997,4368717,0
2011-04-21,48.228,48.725,47.636,48.647,3838321,0
2011-04-25,48.527,48.801,48.074,48.416,2291476,0
2011-04-26,48.425,48.751,48.143,48.553,3430914,0
2011-04-27,48.631,48.879,48.425,48.699,3352213,0
2011-04-28,48.494,49.015,48.468,48.801,3692563,0
2011-04-29,48.859,49.551,48.728,48.919,4924113,0
2011-05-02,48.913,49.837,48.913,49.717,5474513,0
2011-05-03,49.101,49.238,47.508,47.912,6951100,0
2011-05-04,47.782,48.366,47.671,47.876,5346660,0
2011-05-05,47.594,47.654,46.704,47.036,4955756,0
2011-05-06,47.149,47.483,46.867,47.225,4259247,0
2011-05-09,47.099,47.868,47.028,47.731,2322863,0
2011-05-10,48.083,48.991,47.945,48.778,4846804,0
2011-05-11,48.647,48.785,47.791,48.194,2408622,0
2011-05-12,47.928,48.597,47.731,48.468,3322805,0
2011-05-13,48.348,48.81,47.671,47.731,3408936,0
2011-05-16,48.27,48.81,48.022,48.083,3618752,0
2011-05-17,47.954,48.604,47.903,48.588,4854448,0
2011-05-18,48.778,48.793,48.321,48.741,2919682,0
2011-05-19,48.778,48.855,48.494,48.76,2862646,0
2011-05-20,48.81,49.376,48.639,49.169,3486555,0
2011-05-23,48.657,48.751,48.228,48.247,3721924,0
2011-05-24,48.519,48.622,47.81,48.288,3092442,0
2011-05-25,48.21,48.657,48.057,48.459,3925106,0
2011-05-26,48.247,48.938,48.152,48.836,4322155,0
2011-05-27,49.024,49.452,48.733,48.733,3566604,0
2011-05-31,49.265,49.292,48.781,49.143,4052634,0
2011-06-01,49.205,49.402,48.741,48.793,3623574,0
2011-06-02,48.896,49.118,48.262,48.647,3118603,0
2011-06-03,48.092,48.092,47.774,47.8,3764357,0
2011-06-06,47.585,47.895,47.423,47.766,3572497,0
2011-06-07,47.954,48.81,47.919,48.185,3424360,0
2011-06-08,47.928,48.253,47.466,47.731,2514278,0
2011-06-09,47.912,48.383,47.689,48.253,3281843,0
2011-06-10,47.971,48.133,47.423,47.56,2709442,0
2011-06-13,47.698,48.202,47.698,47.895,4034208,0
2011-06-14,48.296,49.197,48.125,48.913,7746615,0
2011-06-15,48.562,48.562,47.423,47.448,4748741,0
2011-06-16,47.441,47.441,45.874,46.225,5726532,0
2011-06-17,46.473,46.634,46.02,46.199,6728503,0
2011-06-20,45.951,46.265,45.812,46.207,5147154,0
2011-06-21,46.499,47.38,46.455,46.919,7224877,0
2011-06-22,46.944,47.707,46.84,47.311,3588600,0
2011-06-23,47.045,47.707,46.584,47.689,6084446,0
2011-06-24,48.622,48.991,48.057,48.828,12222018,0
2011-06-27,48.366,49.512,47.851,49.487,7914675,0
2011-06-28,52.073,52.218,50.959,51.078,34522672,0
2011-06-29,50.583,51.449,50.583,51.302,16408969,0
2011-06-30,51.372,51.794,51.285,51.735,11452764,0
2011-07-01,51.506,52.159,51.5,52.124,9501650,0
2011-07-05,51.884,53.17,51.86,52.879,104975669,0
2011-07-06,52.528,53.229,52.407,53.179,17860753,0
2011-07-07,53.682,54.513,53.605,54.325,16317415,0
2011-07-08,53.829,54.436,53.536,54.317,10589533,0
2011-07-11,53.203,53.331,52.535,52.654,15800190,0
2011-07-12,52.569,52.708,52.262,52.278,9308693,0
2011-07-13,52.389,52.587,51.766,51.955,13302689,0
2011-07-14,51.971,52.663,51.722,52.089,11558405,0
2011-07-15,52.081,52.21,51.551,51.979,8417347,0
2011-07-18,51.506,51.971,50.754,51.364,8294548,0
2011-07-19,51.627,52.749,51.515,52.749,7479259,0
2011-07-20,52.638,52.843,52.416,52.569,5968072,0
2011-07-21,52.663,53.125,52.569,52.869,6855325,0
2011-07-22,52.749,52.887,52.201,52.474,5242570,0
2011-07-25,51.482,52.802,51.388,52.389,5294759,0
2011-07-26,52.303,52.851,51.918,52.528,5808884,0
2011-07-27,52.089,52.236,51.115,51.164,5986290,0
2011-07-28,51.055,51.694,50.864,51.115,5129786,0
2011-07-29,50.669,51.162,50.306,50.643,8217438,0
2011-08-01,51.149,51.406,49.931,50.488,7002501,0
2011-08-02,50.123,51.146,49.655,49.673,6047993,0
2011-08-03,49.709,51.088,49.709,51.036,6296493,0
2011-08-04,50.215,50.557,48.793,48.793,9997502,0
2011-08-05,49.188,49.64,47.526,48.991,10755985,0
2011-08-08,47.269,47.68,45.281,45.522,14591801,0
2011-08-09,45.429,47.099,44.375,47.005,13716560,0
2011-08-10,46.036,46.097,44.196,44.349,13204220,0
2011-08-11,44.65,46.996,44.391,46.242,9910933,0
2011-08-12,46.576,47.219,45.942,46.763,5471441,0
2011-08-15,47.021,47.458,46.36,47.458,3739773,0
2011-08-16,47.082,47.756,46.388,46.944,6132519,0
2011-08-17,47.295,47.405,46.445,46.688,4819910,0
2011-08-18,44.853,44.853,41.42,41.84,14620068,0
2011-08-19,41.541,42.311,40.59,40.624,10895161,0
2011-08-22,41.472,42.277,41.352,41.531,4451122,0
2011-08-23,41.78,43.218,41.558,43.218,3832249,0
2011-08-24,43.021,43.75,42.73,43.656,6587493,0
2011-08-25,43.867,44.093,43.237,43.458,7069635,0
2011-08-26,43.305,44.451,42.387,44.187,6033289,0
2011-08-29,44.718,45.384,44.664,45.351,4343591,0
2011-08-30,45.317,46.539,45.128,46.265,4783004,0
2011-08-31,46.588,46.666,45.59,45.893,6206003,0
2011-09-01,45.907,46.294,45.223,45.299,6378514,0
2011-09-02,44.551,45.081,44.048,44.073,3481778,0
2011-09-06,42.246,43.536,42.228,43.433,5144765,0
2011-09-07,44.119,44.725,44.11,44.699,4308220,0
2011-09-08,44.708,45.583,44.394,44.671,4671373,0
2011-09-09,44.152,44.204,42.49,42.663,5256391,0
2011-09-12,42.029,42.832,41.574,42.832,6200133,0
2011-09-13,43.048,43.673,42.586,43.553,4544263,0
2011-09-14,43.688,44.391,42.945,43.904,6874570,0
2011-09-15,44.512,45.727,43.76,45.402,9319553,0
2011-09-16,45.831,47.311,45.795,47.114,12134010,0
2011-09-19,46.438,47.072,45.557,46.755,5539986,0
2011-09-20,46.763,47.526,46.275,46.601,7708548,0
2011-09-21,46.849,47.731,45.677,45.718,5828325,0
2011-09-22,44.324,44.607,42.378,43.124,10488104,0
2011-09-23,43.052,43.615,42.324,43.164,7515006,0
2011-09-26,43.579,44.538,42.972,44.46,6716439,0
2011-09-27,45.701,46.951,45.522,45.942,10505533,0
2011-09-28,47.201,48.21,45.942,46.097,9990024,0
2011-09-29,46.824,47.107,45.701,46.618,5382953,0
2011-09-30,45.437,46.232,45.111,45.111,6380900,0
2011-10-03,45.017,46.13,44.196,44.204,6246104,0
2011-10-04,43.373,46.614,43.105,46.467,10535633,0
2011-10-05,46.241,47.014,45.902,46.968,6329210,0
2011-10-06,46.77,47.394,45.965,47.359,6600540,0
2011-10-07,47.515,48.797,47.351,47.887,6922664,0
2011-10-10,47.836,49.153,47.723,49.143,4021240,0
2011-10-11,48.148,49.35,48.112,48.831,4344347,0
2011-10-12,49.62,50.514,49.404,49.759,5948875,0
2011-10-13,49.274,49.819,48.685,49.551,3585243,0
2011-10-14,50.2,50.98,50.2,50.954,2984647,0
2011-10-17,50.235,50.504,49.769,50.036,3708130,0
2011-10-18,49.595,50.262,48.989,49.802,4247145,0
2011-10-19,49.811,50.478,49.326,49.692,3717507,0
2011-10-20,49.483,49.854,48.945,49.474,3261447,0
2011-10-21,50.114,50.609,49.655,50.331,3674591,0
2011-10-24,50.418,50.827,50.167,50.582,3679233,0
2011-10-25,50.349,50.799,49.326,50.408,4272403,0
2011-10-26,50.973,51.041,49.524,50.445,4461764,0
2011-10-27,51.596,53.191,50.827,52.992,6326326,0
2011-10-28,52.506,53.642,52.185,53.52,4764830,0
2011-10-31,52.371,53.091,52.162,52.224,4689194,0
2011-11-01,49.491,50.582,49.1,49.793,4402282,0
2011-11-02,50.548,50.937,50.167,50.677,3101721,0
2011-11-03,51.406,51.668,50.686,51.318,3945299,0
2011-11-04,50.807,50.817,50.045,50.469,3033144,0
2011-11-07,50.331,50.582,49.811,50.262,2993095,0
2011-11-08,50.478,51.103,50.045,51.033,2277195,0
2011-11-09,49.906,50.08,49.075,49.143,3408629,0
2011-11-10,49.873,49.95,48.745,49.397,2939603,0
2011-11-11,50.114,51.146,50.045,51.103,2526256,0
2011-11-14,50.609,50.789,49.769,49.846,2507217,0
2011-11-15,49.612,50.514,49.446,50.2,2645548,0
2011-11-16,49.89,50.636,49.292,49.334,2867439,0
2011-11-17,49.136,49.507,47.974,48.268,4488421,0
2011-11-18,48.433,48.494,47.523,47.75,3977382,0
2011-11-21,47.22,48.001,46.657,47.715,4634653,0
2011-11-22,47.731,48.277,47.463,47.515,3838079,0
2011-11-23,47.005,47.151,46.241,46.475,2962546,0
2011-11-25,46.44,46.918,46.094,46.535,1660917,0
2011-11-28,47.419,48.268,47.177,47.914,2691605,0
2011-11-29,48.158,48.451,47.766,48.158,3328256,0
2011-11-30,49.403,50.262,49.175,50.199,4189855,0
2011-12-01,50.01,50.954,49.673,50.235,2965593,0
2011-12-02,50.894,51.318,50.478,50.59,3685135,0
2011-12-05,51.293,52.168,50.877,51.406,4168267,0
2011-12-06,51.882,51.944,50.885,51.276,2847220,0
2011-12-07,50.945,51.017,50.104,50.731,4427196,0
2011-12-08,50.349,50.495,48.997,49.109,2434342,0
2011-12-09,49.524,51.059,49.231,50.877,3831186,0
2011-12-12,50.617,50.651,50.002,50.452,3110548,0
2011-12-13,50.739,51.171,49.89,50.2,3381288,0
2011-12-14,49.941,50.175,48.443,48.554,5805768,0
2011-12-15,48.805,49.429,48.52,48.64,6229904,0
2011-12-16,47.236,48.078,45.87,46.926,18449315,0
2011-12-19,46.926,47.195,46.12,46.361,5870315,0
2011-12-20,46.856,47.324,46.76,47.005,6710069,0
2011-12-21,46.527,46.622,44.265,45.105,9628213,0
2011-12-22,45.332,45.651,44.932,45.565,4624253,0
2011-12-23,45.608,45.87,45.105,45.835,2702621,0
2011-12-27,45.617,46.051,45.59,45.87,2171182,0
2011-12-28,45.835,45.997,45.703,45.806,3550637,0
2011-12-29,46.067,46.719,45.695,46.657,3800405,0
2011-12-30,46.37,46.622,46.12,46.128,2691924,0
2012-01-03,46.726,46.873,45.86,45.885,6126992,0
2012-01-04,45.703,46.042,45.504,45.87,4883609,0
2012-01-05,45.885,45.902,44.898,44.994,6509256,0
2012-01-06,44.985,45.191,44.603,44.915,6446664,0
2012-01-09,44.846,44.975,44.63,44.836,5731358,0
2012-01-10,45.184,46.18,45.081,45.608,5752827,0
2012-01-11,44.958,46.674,44.776,46.51,7237549,0
2012-01-12,46.016,46.847,45.929,46.742,5881127,0
2012-01-13,46.51,46.813,45.41,46.145,6321752,0
2012-01-17,46.527,46.752,46.275,46.351,5728047,0
2012-01-18,46.527,47.93,46.329,47.619,6995177,0
2012-01-19,47.878,48.069,47.29,47.488,6638790,0
2012-01-20,47.454,49.058,47.454,48.365,6984334,0
2012-01-23,48.538,48.98,48.304,48.945,5541720,0
2012-01-24,48.764,49.205,48.244,49.075,4770282,0
2012-01-25,49.041,49.646,48.538,49.559,3429776,0
2012-01-26,49.421,49.751,48.997,49.326,3822267,0
2012-01-27,49.265,49.604,48.868,48.892,4003703,0
2012-01-30,48.64,49.474,48.407,49.446,4064089,0
2012-01-31,49.666,50.087,49.396,49.693,5242073,0
2012-02-01,50.167,50.713,49.922,50.627,4808081,0
2012-02-02,50.739,50.772,50.054,50.063,3134723,0
2012-02-03,50.495,50.781,50.445,50.532,2459356,0
2012-02-06,50.019,50.478,49.915,49.967,3149875,0
2012-02-07,49.769,50.279,49.465,50.229,3305414,0
2012-02-08,50.175,50.175,48.919,49.456,5129983,0
2012-02-09,49.551,49.906,49.491,49.751,4061451,0
2012-02-10,49.388,49.446,48.962,49.36,2953245,0
2012-02-13,49.673,50.045,49.388,49.751,2707024,0
2012-02-14,49.388,50.036,49.379,49.793,3349805,0
2012-02-15,50.271,50.894,49.89,50.158,4072013,0
2012-02-16,50.349,50.713,49.976,50.651,2431324,0
2012-02-17,50.922,51.121,50.39,50.636,2063885,0
2012-02-21,50.877,50.99,50.219,50.383,2663443,0
2012-02-22,50.175,50.817,50.01,50.721,3204931,0
2012-02-23,50.781,51.604,50.659,51.483,4250331,0
2012-02-24,51.562,51.994,51.154,51.69,3188425,0
2012-02-27,51.241,51.916,51.241,51.698,2523234,0
2012-02-28,51.839,51.848,51.223,51.786,2472104,0
2012-02-29,51.803,51.848,51.498,51.594,1743351,0
2012-03-01,51.83,51.916,51.517,51.717,2967237,0
2012-03-02,51.594,51.734,51.243,51.646,2771703,0
2012-03-05,51.631,52.861,51.631,52.757,6274091,0
2012-03-06,52.215,52.504,51.455,51.523,4649883,0
2012-03-07,51.674,51.908,51.191,51.655,2144279,0
2012-03-08,52.1,52.427,51.838,52.232,2084539,0
2012-03-09,52.454,52.966,52.265,52.74,2545860,0
2012-03-12,52.757,53.06,52.384,52.992,2989338,0
2012-03-13,53.191,54.111,53.034,54.082,4415813,0
2012-03-14,54.101,54.378,53.952,54.257,2995557,0
2012-03-15,54.206,55.176,53.946,55.14,3796581,0
2012-03-16,55.279,55.452,54.706,55.131,7578141,0
2012-03-19,54.975,55.176,54.69,54.95,3454592,0
2012-03-20,54.664,54.802,54.301,54.664,3738763,0
2012-03-21,55.192,55.697,54.934,55.246,3917719,0
2012-03-22,54.743,55.123,54.335,55.044,5546122,0
2012-03-23,55.57,56.245,54.764,56.226,7680103,0
2012-03-26,56.319,57.1,56.127,57.1,4852254,0
2012-03-27,56.439,56.76,56.05,56.726,6295070,0
2012-03-28,56.439,56.622,55.697,55.895,4078253,0
2012-03-29,55.383,55.991,55.383,55.895,2811191,0
2012-03-30,55.887,56.293,55.668,55.895,3136421,0
2012-04-02,56.007,56.901,55.806,56.753,3929997,0
2012-04-03,56.524,56.753,55.983,56.287,2627842,0
2012-04-04,55.946,56.13,55.333,55.84,2751886,0
2012-04-05,55.624,56.42,55.455,56.191,2141683,0
2012-04-09,55.193,55.543,54.982,55.237,2633599,0
2012-04-10,55.044,55.273,54.597,54.73,4600759,0
2012-04-11,55.22,56.052,54.991,55.727,3835453,0
2012-04-12,55.684,56.254,55.606,56.175,3339079,0
2012-04-13,55.72,55.72,54.668,54.79,5680491,0
2012-04-16,54.948,55.062,54.108,54.205,4731944,0
2012-04-17,54.651,56.323,54.651,56.218,5522051,0
2012-04-18,55.799,56.016,55.22,55.675,4167639,0
2012-04-19,55.703,55.806,54.843,55.229,3515754,0
2012-04-20,55.351,55.974,55.22,55.534,3078426,0
2012-04-23,55.001,55.325,54.537,55.21,3416493,0
2012-04-24,55.325,55.791,54.922,55.027,3489681,0
2012-04-25,55.64,56.191,55.385,56.114,3242905,0
2012-04-26,56.024,56.638,55.983,56.358,2362355,0
2012-04-27,56.664,57.112,56.435,56.955,3986225,0
2012-04-30,56.77,57.066,56.595,56.892,2320990,0
2012-05-01,56.805,57.497,56.761,56.939,2550801,0
2012-05-02,56.542,57.288,56.464,57.048,3010601,0
2012-05-03,57.016,57.095,56.114,56.245,2964224,0
2012-05-04,55.806,56.007,54.843,54.843,3838518,0
2012-05-07,53.888,54.176,52.628,52.749,6681661,0
2012-05-08,52.914,52.914,51.296,51.979,8471285,0
2012-05-09,51.338,52.31,51.094,51.875,5988008,0
2012-05-10,52.339,52.363,51.155,51.417,5822292,0
2012-05-11,51.173,51.899,50.874,51.338,3695723,0
2012-05-14,50.989,51.829,50.718,51.513,4602752,0
2012-05-15,51.252,52.619,51.121,51.618,5878195,0
2012-05-16,51.962,52.661,51.715,51.784,4383117,0
2012-05-17,51.77,51.899,51.147,51.147,2450284,0
2012-05-18,51.445,51.609,50.401,50.497,4882604,0
2012-05-21,50.709,51.838,50.497,51.743,3636648,0
2012-05-22,51.916,52.252,51.287,51.618,3541751,0
2012-05-23,51.252,51.793,50.814,51.601,4535515,0
2012-05-24,51.681,52.004,50.516,50.796,6073288,0
2012-05-25,50.744,51.041,50.296,50.314,5115188,0
2012-05-29,50.69,51.471,50.613,51.163,4815617,0
2012-05-30,50.841,51.041,50.438,50.559,3577296,0
2012-05-31,50.718,50.752,49.237,50.016,5863739,0
2012-06-01,49.359,49.491,48.124,48.422,8656294,0
2012-06-04,48.379,49.254,48.379,49.159,5085374,0
2012-06-05,48.815,49.894,48.774,49.7,4511102,0
2012-06-06,50.262,51.173,50.052,51.173,9428462,0
2012-06-07,51.899,51.899,51.402,51.558,4709080,0
2012-06-08,51.296,51.576,50.823,51.269,3429595,0
2012-06-11,51.665,51.681,50.087,50.13,4327738,0
2012-06-12,50.14,50.672,50.043,50.235,5091640,0
2012-06-13,50.376,50.55,49.709,49.869,3655659,0
2012-06-14,50.043,50.911,49.927,50.664,3492256,0
2012-06-15,50.944,51.812,50.655,51.752,4442381,0
2012-06-18,51.417,51.793,51.233,51.576,2742255,0
2012-06-19,51.995,52.837,51.986,52.408,3666573,0
2012-06-20,52.557,52.644,51.743,52.197,2855631,0
2012-06-21,52.188,52.408,49.534,49.629,6339225,0
2012-06-22,50.033,50.64,49.832,50.42,4002325,0
2012-06-25,49.754,49.841,49.211,49.446,5255519,0
2012-06-26,49.499,49.973,49.149,49.446,4635131,0
2012-06-27,49.629,49.7,48.553,48.938,5967155,0
2012-06-28,48.509,49.709,48.475,49.606,5725523,0
2012-06-29,51.2,52.636,50.814,52.636,7572295,0
2012-07-02,52.371,53.189,52.119,52.986,4487408,0
2012-07-03,52.923,53.537,52.89,53.512,2559574,0
2012-07-05,53.02,53.336,52.636,52.794,3498885,0
2012-07-06,52.156,52.156,51.006,51.191,3785651,0
2012-07-09,51.016,51.155,50.535,50.64,3352204,0
2012-07-10,50.928,51.375,49.686,49.911,3814775,0
2012-07-11,49.859,50.568,49.613,50.043,3254990,0
2012-07-12,49.639,50.376,49.254,50.166,4307270,0
2012-07-13,50.148,51.026,50.148,50.855,2657150,0
2012-07-16,50.429,50.972,50.429,50.848,4347189,0
2012-07-17,51.103,51.471,50.454,51.067,3343801,0
2012-07-18,50.841,51.715,50.841,51.628,2128623,0
2012-07-19,51.882,52.363,51.471,51.986,3373904,0
2012-07-20,51.463,52.032,51.321,51.681,3516084,0
2012-07-23,50.69,50.874,50.41,50.584,3141216,0
2012-07-24,50.594,50.962,49.754,50.166,3539544,0
2012-07-25,50.462,50.769,50.061,50.516,2326768,0
2012-07-26,51.304,52.156,51.304,51.866,3621601,0
2012-07-27,52.119,53.249,52.09,52.933,3675925,0
2012-07-30,52.749,53.205,52.557,52.89,2339888,0
2012-07-31,52.698,53.048,52.538,52.819,3189239,0
2012-08-01,52.941,53.257,52.679,52.732,2721637,0
2012-08-02,52.252,52.557,51.408,51.705,4026516,0
2012-08-03,52.548,53.125,52.451,52.862,2711139,0
2012-08-06,53.397,54.246,53.056,53.109,2688564,0
2012-08-07,53.249,53.748,53.239,53.389,1510995,0
2012-08-08,53.109,54.196,52.9,54.134,3315269,0
2012-08-09,53.924,54.126,53.599,53.915,2697814,0
2012-08-10,53.616,54.02,53.239,53.984,1792810,0
2012-08-13,53.668,53.915,53.38,53.87,1640444,0
2012-08-14,53.915,53.984,53.476,53.661,2830801,0
2012-08-15,53.459,53.837,53.152,53.275,2056761,0
2012-08-16,53.504,53.756,53.048,53.565,2074214,0
2012-08-17,53.984,54.291,53.45,53.504,2603842,0
2012-08-20,53.537,53.677,53.152,53.249,2735719,0
2012-08-21,53.45,53.748,53.205,53.415,1977373,0
2012-08-22,53.179,54.273,53.038,53.915,4257895,0
2012-08-23,53.783,53.861,53.118,53.285,2351535,0
2012-08-24,53.048,53.993,52.914,53.896,2555281,0
2012-08-27,53.915,54.126,53.53,53.652,1652145,0
2012-08-28,53.195,53.565,53.02,53.301,2169910,0
2012-08-29,53.424,53.661,53.02,53.45,1509285,0
2012-08-30,53.257,53.756,52.995,53.565,2377623,0
2012-08-31,53.993,54.265,53.565,53.957,2435482,0
2012-09-04,53.957,53.957,53.161,53.485,1845725,0
2012-09-05,53.485,54.126,53.459,53.741,2991865,0
2012-09-06,54.062,55.956,54.03,55.946,3544033,0
2012-09-07,56.235,56.542,55.814,56.445,3838967,0
2012-09-10,56.262,56.42,55.92,56.079,2569994,0
2012-09-11,56.175,57.076,56.024,56.832,3578291,0
2012-09-12,56.939,57.137,56.49,57.086,2675565,0
2012-09-13,56.969,57.811,56.524,57.638,2859907,0
2012-09-14,57.708,58.47,57.489,57.716,5245948,0
2012-09-17,57.611,58.022,57.374,57.462,3363567,0
2012-09-18,57.593,57.811,57.172,57.19,4725676,0
2012-09-19,57.172,57.417,56.84,57.321,2647927,0
2012-09-20,57.137,57.278,56.823,57.104,3181029,0
2012-09-21,57.443,57.708,57.112,57.154,3634848,0
2012-09-24,57.076,57.9,56.455,57.62,2626363,0
2012-09-25,57.664,57.811,56.735,56.858,3871088,0
2012-09-26,56.867,56.901,56.183,56.367,3334079,0
2012-09-27,56.805,57.56,56.394,57.268,5443723,0
2012-09-28,59.399,61.887,59.311,61.344,11220839,0
2012-10-01,61.302,62.162,61.003,61.277,5719265,0
2012-10-02,60.675,61.63,60.571,61.535,6408381,0
2012-10-03,61.465,61.992,61.219,61.736,5077868,0
2012-10-04,61.693,62.682,61.385,62.532,4134293,0
2012-10-05,62.701,62.884,61.736,61.965,3979711,0
2012-10-08,61.588,62.271,61.431,62.227,3384627,0
2012-10-09,62.025,62.104,61.519,61.667,3669104,0
2012-10-10,61.63,62.01,61.365,61.63,4310911,0
2012-10-11,61.8,62.1,61.348,61.517,2526772,0
2012-10-12,61.357,61.932,61.145,61.517,2514574,0
2012-10-15,61.648,62.241,61.559,62.18,3087998,0
2012-10-16,62.501,62.704,62.02,62.694,2119701,0
2012-10-17,62.278,62.534,61.711,61.809,3180382,0
2012-10-18,61.552,61.764,60.729,61.056,4650661,0
2012-10-19,60.755,61.251,59.981,60.037,4507547,0
2012-10-22,59.78,60.186,59.567,60.107,5717248,0
2012-10-23,59.389,59.636,58.885,59.336,3251853,0
2012-10-24,59.575,59.867,58.68,58.769,3119357,0
2012-10-25,59.256,59.682,59,59.072,3947689,0
2012-10-26,59.123,59.715,58.893,59.47,3175567,0
2012-10-31,59.911,60.699,59.353,59.734,3419386,0
2012-11-01,59.744,61.136,59.674,60.994,3615335,0
2012-11-02,61.268,61.365,60.133,60.177,4105266,0
2012-11-05,60.214,60.327,59.151,60.151,2907250,0
2012-11-06,60.398,60.967,60.319,60.885,3198269,0
2012-11-07,60.303,60.312,59.017,59.043,3544279,0
2012-11-08,58.991,59.327,58.441,58.441,2925738,0
2012-11-09,58.654,58.83,58.078,58.317,3304760,0
2012-11-12,58.353,59.088,58.218,59.052,2702232,0
2012-11-13,58.317,59.441,58.14,58.733,2690600,0
2012-11-14,58.857,58.938,57.502,57.644,3296176,0
2012-11-15,57.625,58.149,56.977,57.235,4304118,0
2012-11-16,57.261,58.909,57.122,58.654,3884824,0
2012-11-19,59.114,59.505,58.893,59.424,2718306,0
2012-11-20,59.319,59.432,58.548,59.043,2418455,0
2012-11-21,59.327,60.161,59.052,59.867,2808603,0
2012-11-23,60.161,60.416,59.619,60.416,1558086,0
2012-11-26,59.981,60.257,59.432,59.966,1929679,0
2012-11-27,59.707,59.894,59.336,59.682,3160060,0
2012-11-28,59.389,60.275,58.733,60.275,3255475,0
2012-11-29,60.699,60.709,60.133,60.569,1702273,0
2012-11-30,60.398,60.682,60.142,60.186,3002956,0
2012-12-03,60.337,60.852,60.037,60.107,2738456,0
2012-12-04,60.257,60.905,60.195,60.798,2164527,0
2012-12-05,60.949,61.906,60.745,61.676,3451102,0
2012-12-06,61.782,61.88,61.419,61.853,3717963,0
2012-12-07,61.898,61.922,61.268,61.568,2423449,0
2012-12-10,61.428,61.898,60.798,61.596,2149691,0
2012-12-11,61.951,62.773,61.853,62.765,2631839,0
2012-12-12,62.908,62.916,62.216,62.481,3013695,0
2012-12-13,62.305,62.472,61.437,61.639,1809031,0
2012-12-14,61.391,62.472,61.391,62.216,2437911,0
2012-12-17,62.305,63.209,62.305,63.209,3485822,0
2012-12-18,63.182,63.182,62.463,63.024,4692646,0
2012-12-19,63.349,63.359,62.384,62.384,4779624,0
2012-12-20,59.788,61.311,58.484,61.161,11912035,0
2012-12-21,61.065,61.065,59.575,59.744,7484755,0
2012-12-24,59.035,59.715,58.796,59.319,3263344,0
2012-12-26,59.151,59.558,58.521,58.742,2838412,0
2012-12-27,58.423,58.954,57.777,58.68,4649159,0
2012-12-28,58.238,58.707,58.14,58.185,4000536,0
2012-12-31,58.052,59,57.882,58.928,4608767,0
2013-01-02,59.894,61.197,59.859,61.197,4559945,0
2013-01-03,60.931,61.463,60.779,60.974,3769915,0
2013-01-04,61.072,61.685,60.543,61.311,3549864,0
2013-01-07,60.77,61.09,60.569,61.047,2553532,0
2013-01-08,60.931,61.552,60.844,61.4,2824554,0
2013-01-09,61.409,61.853,61.365,61.834,2932943,0
2013-01-10,61.898,61.898,60.895,61.294,3130452,0
2013-01-11,61.756,62.269,61.615,61.922,2874844,0
2013-01-14,61.844,62.251,61.463,61.906,2649786,0
2013-01-15,61.791,62.34,61.756,62.251,2958354,0
2013-01-16,61.772,62.287,61.772,61.932,2687964,0
2013-01-17,62.207,62.235,61.834,61.932,1967910,0
2013-01-18,61.737,62.137,61.507,62.127,2563463,0
2013-01-22,62.1,62.438,61.844,62.438,3759931,0
2013-01-23,62.517,63.325,62.42,63.138,4052498,0
2013-01-24,62.632,63.783,62.632,63.218,2943665,0
2013-01-25,63.359,64.015,62.926,63.988,3282056,0
2013-01-28,63.846,64.574,63.591,63.891,3860027,0
2013-01-29,63.882,63.891,63.341,63.537,2896419,0
2013-01-30,63.571,64.405,63.492,64.104,2620083,0
2013-01-31,63.855,64.511,63.704,63.704,2772514,0
2013-02-01,64.235,65.495,64.235,65.398,3564905,0
2013-02-04,64.299,65.256,64.193,64.528,3595108,0
2013-02-05,65.007,65.3,64.599,65.007,2856370,0
2013-02-06,64.608,64.672,63.803,64.174,3053725,0
2013-02-07,63.988,64.688,63.431,64.643,3355722,0
2013-02-08,64.697,65.318,64.528,64.964,2257516,0
2013-02-11,64.769,64.926,63.891,64.75,2121621,0
2013-02-12,64.591,65.13,64.315,65.016,1930025,0
2013-02-13,64.973,65.318,64.867,65.186,2126785,0
2013-02-14,64.875,65.13,64.387,64.803,2365703,0
2013-02-15,64.759,65.717,64.688,65.717,3635948,0
2013-02-19,65.821,66.869,65.424,66.814,3145678,0
2013-02-20,66.814,67.32,66.461,66.461,2980693,0
2013-02-21,66.187,66.238,65.088,65.441,2987690,0
2013-02-22,65.709,66.285,65.531,66.285,2178722,0
2013-02-25,66.61,66.921,65.495,65.495,3200502,0
2013-02-26,65.857,66.178,65.176,65.424,2223756,0
2013-02-27,65.575,66.131,65.034,65.936,2483852,0
2013-02-28,66.033,66.585,65.814,65.895,2670143,0
2013-03-01,65.69,66.416,65.238,66.3,1893779,0
2013-03-04,66.043,66.708,65.798,66.673,2060263,0
2013-03-05,66.958,68.232,66.902,68.163,2862470,0
2013-03-06,68.261,68.764,68.163,68.595,2257031,0
2013-03-07,68.489,68.977,68.116,68.739,2895377,0
2013-03-08,69.101,69.527,68.578,69.43,2119816,0
2013-03-11,69.454,69.499,68.791,69.384,1977233,0
2013-03-12,69.349,69.473,68.791,69.136,1857006,0
2013-03-13,69.119,69.226,68.649,69.057,2019658,0
2013-03-14,69.189,69.447,68.995,69.349,2211000,0
2013-03-15,69.014,69.269,67.806,67.879,6919118,0
2013-03-18,67.233,68.473,67.224,68.065,2909917,0
2013-03-19,68.374,68.427,67.178,67.506,3161649,0
2013-03-20,67.649,68.056,67.462,67.782,2818423,0
2013-03-21,67.196,67.346,65.635,65.84,4338644,0
2013-03-22,65.84,66.229,64.98,65.468,3743216,0
2013-03-25,65.75,65.857,64.892,65.054,3833890,0
2013-03-26,65.575,66.219,65.433,66.052,2302796,0
2013-03-27,65.733,66.496,65.663,66.354,2801948,0
2013-03-28,65.389,67.471,64.174,67.32,4559782,0
2013-04-01,67.409,67.745,66.95,67.214,2276619,0
2013-04-02,67.435,68.213,67.266,67.94,3031873,0
2013-04-03,68.084,68.232,67.462,67.879,3370321,0
2013-04-04,68.108,68.163,67.621,67.887,2027126,0
2013-04-05,67.135,67.666,66.921,67.57,2344944,0
2013-04-08,67.471,67.895,67.257,67.834,2201396,0
2013-04-09,68.019,68.188,67.284,67.532,2232188,0
2013-04-10,67.677,69.074,67.622,68.975,3802863,0
2013-04-11,68.938,69.806,68.796,69.664,2829031,0
2013-04-12,68.966,69.298,68.221,69.172,3332970,0
2013-04-15,68.904,69.021,67.381,67.39,3278751,0
2013-04-16,68.072,69.467,67.721,69.405,3840517,0
2013-04-17,68.778,69.172,68.447,68.697,3556166,0
2013-04-18,68.957,69.101,67.605,67.685,3941214,0
2013-04-19,67.523,67.523,66.467,66.943,6245432,0
2013-04-22,67.148,67.291,66.448,67.121,2605651,0
2013-04-23,67.434,69.145,67.183,68.339,3668664,0
2013-04-24,68.457,69.781,68.457,69.691,4081163,0
2013-04-25,69.863,71.35,69.754,71.053,3884094,0
2013-04-26,70.408,71.097,70.272,70.453,2996093,0
2013-04-29,70.623,72.951,70.425,72.666,4407881,0
2013-04-30,72.476,72.943,71.679,72.943,3722753,0
2013-05-01,72.943,73.606,71.392,71.448,4020474,0
2013-05-02,71.786,72.341,71.053,71.195,3832453,0
2013-05-03,71.806,71.914,70.972,71.205,3892165,0
2013-05-06,71.115,71.518,70.525,70.596,5490694,0
2013-05-07,70.64,71.072,70.525,70.802,2866918,0
2013-05-08,70.874,71.652,70.758,71.652,3455480,0
2013-05-09,71.42,72.341,71.375,71.735,2406562,0
2013-05-10,71.956,72.978,71.786,72.083,2449195,0
2013-05-13,71.707,72.269,71.518,71.579,1942241,0
2013-05-14,71.57,72.218,71.528,72.144,2528868,0
2013-05-15,72.101,72.496,71.491,72.333,2660404,0
2013-05-16,72.154,73.014,71.017,72.199,2823315,0
2013-05-17,72.279,73.659,72.101,73.659,2867140,0
2013-05-20,74.287,75.074,73.74,73.919,3379235,0
2013-05-21,74.027,74.636,73.552,74.25,2987741,0
2013-05-22,74.312,75.433,73.624,73.91,3453197,0
2013-05-23,73.23,74.116,72.636,73.91,3081525,0
2013-05-24,73.48,73.793,72.351,73.641,2464022,0
2013-05-28,74.583,74.733,74.124,74.419,2350557,0
2013-05-29,73.91,74.671,73.759,74.296,2744149,0
2013-05-30,74.359,74.699,74.142,74.197,2451323,0
2013-05-31,73.668,74.789,73.444,73.543,3500174,0
2013-06-03,73.874,73.991,73.084,73.533,2254217,0
2013-06-04,73.444,73.703,72.496,72.773,3729664,0
2013-06-05,72.773,72.773,71.09,71.278,2716879,0
2013-06-06,71.42,71.699,70.552,71.25,3038606,0
2013-06-07,72.405,72.505,71.707,72.459,3256408,0
2013-06-10,72.798,73.077,72.19,73.042,2375355,0
2013-06-11,72.226,73.084,71.976,72.02,2202006,0
2013-06-12,72.405,72.546,71.34,71.392,1632980,0
2013-06-13,71.555,72.887,71.153,72.62,2400979,0
2013-06-14,72.467,73.132,71.946,72.144,1526677,0
2013-06-17,72.798,74.296,72.646,73.846,2761460,0
2013-06-18,74.019,74.607,73.568,74.279,2079568,0
2013-06-19,74.222,74.369,73.283,73.292,2094920,0
2013-06-20,72.646,73.005,71.09,71.223,3223154,0
2013-06-21,71.375,71.579,70.56,71.115,5085694,0
2013-06-24,70.811,71.538,70.623,70.9,2811768,0
2013-06-25,71.806,71.806,70.981,71.35,3237055,0
2013-06-26,72.083,72.083,71.143,71.259,3423834,0
2013-06-27,71.849,72.476,71.509,71.849,4577386,0
2013-06-28,65.161,65.569,62.62,65.306,31166417,0
2013-07-01,64.613,65.839,64.487,64.578,7142045,0
2013-07-02,64.246,64.891,63.941,64.595,5231341,0
2013-07-03,64.38,65.383,64.38,65.097,3247423,0
2013-07-05,65.608,66.359,65.383,65.956,3489547,0
2013-07-08,66.289,67.049,66.064,66.699,5119480,0
2013-07-09,67.049,67.157,66.134,66.369,4845562,0
2013-07-10,66.477,66.726,66.035,66.592,3960632,0
2013-07-11,67.174,67.693,67.075,67.352,4576648,0
2013-07-12,67.622,67.837,67.139,67.64,3918552,0
2013-07-15,67.899,68.33,67.489,68.294,2509293,0
2013-07-16,68.052,68.626,66.887,67.434,4105020,0
2013-07-17,67.856,67.866,67.148,67.318,3725157,0
2013-07-18,67.22,68.052,67.183,67.57,2955298,0
2013-07-19,67.677,67.677,66.764,67.371,4586778,0
2013-07-22,67.918,67.982,67.065,67.174,3011817,0
2013-07-23,67.3,67.344,66.486,66.503,2785625,0
2013-07-24,66.807,67.131,65.839,66.027,2588274,0
2013-07-25,65.829,66.261,65.402,65.51,3647376,0
2013-07-26,65.51,65.517,64.63,65.491,3788454,0
2013-07-29,65.24,65.24,64.622,64.819,3462976,0
2013-07-30,65.707,66.207,64.98,66.045,4440356,0
2013-07-31,66.003,67.023,65.807,66.109,4286872,0
2013-08-01,66.467,67.148,66.054,67.042,3318378,0
2013-08-02,66.583,66.861,66.28,66.807,4514475,0
2013-08-05,66.629,66.976,66.369,66.486,2853792,0
2013-08-06,66.289,66.726,65.553,65.608,3641508,0
2013-08-07,65.445,65.74,64.998,65.383,2885298,0
2013-08-08,65.213,65.92,65.044,65.364,3518797,0
2013-08-09,65.41,66.199,65.41,65.857,3568624,0
2013-08-12,65.374,66.011,65.007,65.195,3287283,0
2013-08-13,65.383,65.543,65.034,65.276,3092164,0
2013-08-14,65.123,65.267,63.941,64.039,4846911,0
2013-08-15,63.296,64.451,63.143,64.065,4076698,0
2013-08-16,63.923,64.371,63.745,64.174,3791967,0
2013-08-19,64.157,64.819,63.95,64.192,3503973,0
2013-08-20,64.201,65.069,63.95,64.63,3439581,0
2013-08-21,64.595,65.616,64.47,65.213,3952212,0
2013-08-22,65.24,66.726,65.195,66.369,3871112,0
2013-08-23,66.764,66.861,65.974,66.289,3167687,0
2013-08-26,66.172,66.78,66.027,66.035,2246237,0
2013-08-27,65.312,65.589,64.586,64.702,3167204,0
2013-08-28,64.801,65.178,64.487,64.891,2236072,0
2013-08-29,64.775,65.581,64.613,65.132,2041036,0
2013-08-30,66.04,66.13,65.133,65.569,2985976,0
2013-09-03,65.132,65.867,65.088,65.454,3557183,0
2013-09-04,65.454,65.678,64.963,65.428,2322500,0
2013-09-05,65.383,66.511,65.383,66.28,2669354,0
2013-09-06,66.387,66.815,65.517,65.571,3332423,0
2013-09-09,65.829,66.054,65.616,65.903,3160845,0
2013-09-10,66.28,67.121,66.224,66.943,2252511,0
2013-09-11,66.96,67.766,66.914,67.174,3646589,0
2013-09-12,67.164,67.381,66.351,66.423,3466133,0
2013-09-13,66.726,66.933,66.297,66.726,2599983,0
2013-09-16,67.479,68.527,67.479,68.374,3642434,0
2013-09-17,68.31,68.858,68.052,68.617,2846082,0
2013-09-18,68.733,69.916,68.374,69.673,3082797,0
2013-09-19,69.906,70.156,69.377,69.457,3168453,0
2013-09-20,69.503,70.164,69.172,69.254,4843875,0
2013-09-23,69.055,69.413,68.33,68.393,3204999,0
2013-09-24,68.33,68.652,66.953,67.3,5761913,0
2013-09-25,67.57,68.366,67.174,68.179,3639516,0
2013-09-26,68.517,68.724,67.729,67.954,5593784,0
2013-09-27,66.726,66.861,64.81,66.359,9902940,0
2013-09-30,67.158,67.33,66.702,66.831,6098321,0
2013-10-01,65.867,66.745,65.661,66.117,2824123,0
2013-10-02,65.724,66.011,65.393,65.839,2804757,0
2013-10-03,65.716,65.92,65.393,65.51,3082533,0
2013-10-04,65.678,66.117,65.374,65.616,2502463,0
2013-10-07,64.944,65.807,64.766,64.801,3311865,0
2013-10-08,64.944,65.312,63.349,63.673,5682159,0
2013-10-09,64.054,64.209,63.329,63.781,5516214,0
2013-10-10,64.427,64.833,64.263,64.672,3578052,0
2013-10-11,64.943,66.022,64.752,65.987,3027817,0
2013-10-14,65.497,66.097,65.297,65.94,1910709,0
2013-10-15,65.579,65.815,64.943,64.979,2498917,0
2013-10-16,65.351,65.949,65.188,65.732,2689761,0
2013-10-17,65.17,66.168,64.943,66.113,3303829,0
2013-10-18,66.204,66.35,65.624,66.14,4518445,0
2013-10-21,66.278,66.794,66.113,66.731,3379710,0
2013-10-22,66.812,67.303,66.495,67.112,3295520,0
2013-10-23,66.84,67.075,66.495,66.958,2987781,0
2013-10-24,66.921,67.131,66.568,66.702,4144432,0
2013-10-25,66.702,66.941,66.521,66.803,2826460,0
2013-10-28,66.794,67.557,66.649,67.447,3188431,0
2013-10-29,67.567,68.018,67.43,67.985,3064055,0
2013-10-30,67.867,68.3,67.347,67.385,3123904,0
2013-10-31,67.375,67.494,66.702,66.702,3056200,0
2013-11-01,67.058,67.303,66.178,66.249,3637018,0
2013-11-04,66.34,66.459,65.831,65.987,3242583,0
2013-11-05,66.059,66.931,65.641,66.577,3123661,0
2013-11-06,66.649,68.275,66.64,68.101,4703892,0
2013-11-07,67.494,69.227,67.494,68.564,4887703,0
2013-11-08,68.417,68.964,68.084,68.283,3205815,0
2013-11-11,68.2,68.71,68.066,68.508,1959358,0
2013-11-12,68.465,69.517,68.347,69.245,4624536,0
2013-11-13,69.189,70.399,68.573,70.251,4216663,0
2013-11-14,69.708,70.406,69.227,69.935,4345271,0
2013-11-15,70.308,71.251,70.251,70.806,7020148,0
2013-11-18,70.806,72.104,70.752,71.26,4227460,0
2013-11-19,71.369,71.914,71.152,71.213,2997766,0
2013-11-20,71.213,71.967,70.661,70.934,2696936,0
2013-11-21,71.114,71.442,70.678,71.178,2432617,0
2013-11-22,71.232,71.269,70.47,70.642,2396826,0
2013-11-25,70.624,70.752,69.926,70.068,2052851,0
2013-11-26,70.226,70.752,70.117,70.216,2206837,0
2013-11-27,70.251,70.796,70.068,70.434,1934001,0
2013-11-29,70.56,71.014,70.188,70.308,1719579,0
2013-12-02,70.26,70.461,69.108,69.272,2742976,0
2013-12-03,69.272,70.097,69,69.963,2356765,0
2013-12-04,68.573,69.29,68.192,69.034,3912224,0
2013-12-05,69.101,69.236,68.638,68.782,2421160,0
2013-12-06,68.945,69.18,68.218,68.548,3591386,0
2013-12-09,68.646,68.954,68.075,68.185,2682490,0
2013-12-10,68.166,68.69,67.494,68.437,2590211,0
2013-12-11,68.528,68.973,67.412,67.52,3306583,0
2013-12-12,67.538,67.947,67.193,67.231,3599121,0
2013-12-13,67.402,67.72,66.967,67.103,3130930,0
2013-12-16,67.24,67.937,67.24,67.72,4597201,0
2013-12-17,67.638,67.875,67.121,67.158,4503413,0
2013-12-18,67.294,68.791,67.294,68.628,6970099,0
2013-12-19,70.351,72.556,70.326,72.158,12047818,0
2013-12-20,72.348,73.492,72.239,73.101,7473886,0
2013-12-23,73.065,74.144,72.586,74.01,4853779,0
2013-12-24,73.382,73.863,73.192,73.791,1724116,0
2013-12-26,73.937,74.9,73.719,74.555,2643633,0
2013-12-27,74.835,75.733,74.808,74.881,2717489,0
2013-12-30,74.154,74.599,73.221,74.472,2811897,0
2013-12-31,74.126,74.835,73.945,74.616,2329129,0
2014-01-02,73.964,74.345,73.592,73.627,2650466,0
2014-01-03,73.7,74.254,73.592,73.873,1997246,0
2014-01-06,73.791,73.964,73.001,73.091,2547880,0
2014-01-07,73.364,74.365,73.202,73.982,3711588,0
2014-01-08,73.772,74.599,73.737,74.555,4647159,0
2014-01-09,74.436,75.369,74.416,75.279,4467324,0
2014-01-10,75.099,75.525,74.772,75.507,4814520,0
2014-01-13,75.062,75.089,73.33,73.564,4343121,0
2014-01-14,73.311,74.645,73.247,74.374,3623725,0
2014-01-15,74.499,76.514,74.064,76.433,4721492,0
2014-01-16,75.815,76.469,75.452,76.341,4609794,0
2014-01-17,75.905,77.049,75.898,76.622,4145528,0
2014-01-21,77.178,77.178,76.105,77.077,3340102,0
2014-01-22,76.651,77.939,76.651,77.503,3927195,0
2014-01-23,76.903,77.202,75.779,76.16,4570055,0
2014-01-24,75.59,75.598,73.665,73.674,3729111,0
2014-01-27,73.82,74.325,72.767,73.646,2909282,0
2014-01-28,74.174,74.335,73.447,73.781,3300889,0
2014-01-29,73.756,74.209,72.72,72.891,2978975,0
2014-01-30,73.555,73.82,72.776,73.255,2473363,0
2014-01-31,72.603,72.947,71.533,72.495,4073472,0
2014-02-03,72.62,73.221,70.478,70.869,4126657,0
2014-02-04,71.142,71.251,70.696,70.86,2873898,0
2014-02-05,70.671,71.269,70.26,70.399,3485453,0
2014-02-06,70.671,71.46,70.596,71.26,2451511,0
2014-02-07,71.523,73.265,71.394,73.131,3826277,0
2014-02-10,72.776,73.131,72.404,72.576,2644468,0
2014-02-11,73.081,73.412,72.738,73.101,2487945,0
2014-02-12,73.364,74.274,73.364,73.7,2742882,0
2014-02-13,73.382,74.398,73.173,74.183,2088133,0
2014-02-14,74.174,74.808,73.854,74.517,2231661,0
2014-02-18,74.509,75.099,74.218,74.953,2219093,0
2014-02-19,74.799,75.997,74.636,75.56,4188895,0
2014-02-20,75.498,75.861,75.272,75.671,2716502,0
2014-02-21,75.871,76.405,75.807,76.051,2607737,0
2014-02-24,75.969,76.913,75.879,76.187,2030912,0
2014-02-25,76.233,76.233,75.298,75.698,2412773,0
2014-02-26,76.015,76.051,75.425,75.688,2190091,0
2014-02-27,74.781,75.952,74.365,75.652,2322820,0
2014-02-28,75.607,76.059,75.081,75.642,2666565,0
2014-03-03,74.934,75.099,74.218,74.871,2171360,0
2014-03-04,75.706,76.804,75.652,76.215,2443772,0
2014-03-05,76.178,76.424,75.76,76.333,1976700,0
2014-03-06,76.45,76.56,75.861,76.051,2177773,0
2014-03-07,76.522,76.859,75.871,76.168,2150685,0
2014-03-10,76.069,76.478,75.724,76.269,1675802,0
2014-03-11,76.522,76.778,75.671,75.824,1859265,0
2014-03-12,75.47,75.607,74.953,75.099,2912607,0
2014-03-13,75.335,75.343,74.3,74.499,2977585,0
2014-03-14,74.398,74.843,73.801,73.854,2257560,0
2014-03-17,74.39,75.716,74.174,75.68,2519552,0
2014-03-18,75.952,76.341,75.624,76.042,2403331,0
2014-03-19,75.842,76.069,74.325,74.99,2186731,0
2014-03-20,74.871,75.416,74.244,75.379,1826121,0
2014-03-21,75.724,75.952,74.99,75.172,5288068,0
2014-03-24,75.616,76.069,74.064,74.416,3303983,0
2014-03-25,74.972,76.005,74.953,75.798,3168972,0
2014-03-26,76.233,76.341,75.298,75.298,4378026,0
2014-03-27,72.702,72.867,69.199,71.513,16331473,0
2014-03-28,72.194,72.566,71.213,71.523,7832966,0
2014-03-31,71.848,72.475,71.014,72.348,4758098,0
2014-04-01,72.239,72.305,71.666,72.185,4272501,0
2014-04-02,71.957,72.738,71.748,72.595,3406821,0
2014-04-03,72.412,72.603,70.833,72.013,3954236,0
2014-04-04,72.23,72.322,70.843,70.914,4541256,0
2014-04-07,70.424,71.686,70.326,71.585,5033600,0
2014-04-08,71.213,71.741,70.951,71.051,4156954,0
2014-04-09,71.326,72.142,70.978,72.08,3778946,0
2014-04-10,72.162,72.311,70.508,70.564,3830810,0
2014-04-11,70.225,71.297,70.133,70.803,5184765,0
2014-04-14,71.153,72.226,70.609,71.473,3999067,0
2014-04-15,71.704,72.512,71.105,72.484,3629453,0
2014-04-16,73.054,73.465,72.531,72.658,4106381,0
2014-04-17,72.311,73.016,71.64,72.464,4821342,0
2014-04-21,72.445,73.219,72.311,73.21,2639192,0
2014-04-22,73.088,73.475,72.474,73.147,2382067,0
2014-04-23,72.861,73.229,72.648,72.658,2192867,0
2014-04-24,72.971,72.979,71.602,71.969,3678892,0
2014-04-25,72.638,72.759,71.887,72.033,2903411,0
2014-04-28,72.142,72.861,71.572,72.621,3868468,0
2014-04-29,72.586,73.264,72.41,73.18,2521497,0
2014-04-30,71.316,73.833,71.041,73.677,3752637,0
2014-05-01,73.641,74.118,73.154,73.33,2599066,0
2014-05-02,73.475,73.659,72.871,72.887,1957365,0
2014-05-05,72.319,72.722,71.988,72.556,2082955,0
2014-05-06,72.556,72.556,72.172,72.311,2383286,0
2014-05-07,72.319,72.438,71.373,71.832,3725674,0
2014-05-08,71.795,72.595,71.648,72.402,2839139,0
2014-05-09,72.383,72.402,71.712,72.319,1961119,0
2014-05-12,72.291,73.016,72.291,72.732,3087310,0
2014-05-13,72.779,73.457,72.739,73.18,1503431,0
2014-05-14,72.464,73.118,72.18,72.419,1857237,0
2014-05-15,72.402,73.383,71.897,72.025,3037928,0
2014-05-16,72.281,73.246,72.142,73.045,2803776,0
2014-05-19,72.722,73.088,72.494,73.071,1880959,0
2014-05-20,72.879,73.071,71.814,72.006,1956839,0
2014-05-21,71.795,72.997,71.795,72.895,1718324,0
2014-05-22,72.934,73.054,72.445,72.971,1425442,0
2014-05-23,73.18,73.438,72.997,73.282,1306352,0
2014-05-27,73.301,73.677,73.19,73.566,1996989,0
2014-05-28,73.53,73.614,72.979,73.088,2115719,0
2014-05-29,73.413,73.899,72.971,73.861,1438086,0
2014-05-30,73.899,74.843,73.724,74.807,2697396,0
2014-06-02,74.486,75.074,74.477,74.643,1718264,0
2014-06-03,74.587,75.312,74.486,75.193,2482886,0
2014-06-04,75.193,76.901,74.843,76.645,4970964,0
2014-06-05,76.716,76.828,76.157,76.764,2518829,0
2014-06-06,76.783,77.039,76.562,76.716,2644747,0
2014-06-09,76.681,77.664,76.598,77.387,2278852,0
2014-06-10,77.213,77.599,76.746,76.818,2057111,0
2014-06-11,76.553,76.8,75.891,76.175,2615599,0
2014-06-12,76.267,76.341,75.396,75.699,2099979,0
2014-06-13,76.194,76.598,75.781,75.983,1769252,0
2014-06-16,75.716,76.277,75.579,76.065,1967436,0
2014-06-17,75.891,76.223,75.55,75.781,1889596,0
2014-06-18,75.8,76.038,75.524,75.946,2942489,0
2014-06-19,76.231,76.571,75.964,76.286,2561188,0
2014-06-20,76.165,76.589,75.689,76.35,4523459,0
2014-06-23,76.131,76.213,75.459,75.928,3227191,0
2014-06-24,75.956,76.213,75.55,75.716,3044023,0
2014-06-25,75.598,76.716,75.468,76.286,4067688,0
2014-06-26,76.185,76.369,73.264,74.881,8063631,0
2014-06-27,74.477,75.128,74.368,74.715,4364634,0
2014-06-30,74.486,74.944,74.165,74.246,3781271,0
2014-07-01,74.477,74.963,74.311,74.623,2331756,0
2014-07-02,74.393,74.843,74.073,74.45,2613554,0
2014-07-03,74.633,75.027,74.596,74.9,1135464,0
2014-07-07,74.504,74.688,74.184,74.44,2268559,0
2014-07-08,74.385,74.633,74.219,74.494,1976845,0
2014-07-09,74.531,74.835,73.962,74.063,3140109,0
2014-07-10,73.549,73.861,73.2,73.264,3228268,0
2014-07-11,73.364,73.576,73.062,73.264,2816356,0
2014-07-14,73.623,73.769,72.795,72.979,2826254,0
2014-07-15,72.887,73.347,72.648,72.887,3478717,0
2014-07-16,73.347,73.576,72.971,73.237,3727465,0
2014-07-17,73.154,73.566,72.722,72.779,2294867,0
2014-07-18,73.007,73.282,72.419,73.237,3069187,0
2014-07-21,73.338,73.659,72.915,73.291,2162121,0
2014-07-22,73.475,74.091,73.465,73.742,2292633,0
2014-07-23,73.842,74.192,73.65,74.019,2704288,0
2014-07-24,73.777,74.302,73.686,74.11,2249057,0
2014-07-25,73.769,74.237,73.586,73.825,1619698,0
2014-07-28,73.641,74.318,73.448,74.073,1959016,0
2014-07-29,74.019,74.358,73.899,73.999,2631517,0
2014-07-30,74.027,74.276,73.614,73.926,1875482,0
2014-07-31,73.393,74.082,72.759,72.813,2989624,0
2014-08-01,72.419,72.997,71.959,72.281,2616035,0
2014-08-04,72.531,73.007,72.098,72.879,2352807,0
2014-08-05,72.521,72.803,71.674,72.05,2355345,0
2014-08-06,70.958,71.766,70.6,71.491,3368316,0
2014-08-07,71.923,72.18,71.032,71.18,2327920,0
2014-08-08,71.381,72.484,71.07,72.438,2747090,0
2014-08-11,72.521,73.035,72.199,72.521,3191893,0
2014-08-12,72.455,72.788,71.941,72.162,2245670,0
2014-08-13,72.546,72.788,72.118,72.546,2290473,0
2014-08-14,72.732,72.803,72.445,72.803,1831841,0
2014-08-15,72.997,73.413,72.189,72.566,2758814,0
2014-08-18,72.934,73.457,72.861,73.301,2091213,0
2014-08-19,73.421,73.935,73.154,73.769,1810678,0
2014-08-20,73.769,73.926,73.364,73.842,1322304,0
2014-08-21,74.082,74.42,73.861,74.227,1480928,0
2014-08-22,74.027,74.227,73.842,73.943,1970921,0
2014-08-25,74.43,74.944,74.285,74.377,1888759,0
2014-08-26,74.669,75.304,74.578,74.963,2652011,0
2014-08-27,74.816,74.926,74.175,74.377,1881456,0
2014-08-28,74.019,75.128,73.777,74.412,2010032,0
2014-08-29,74.688,74.688,73.952,74.45,1542414,0
2014-09-02,74.348,74.843,74.311,74.504,1909710,0
2014-09-03,74.9,75.275,74.669,75.184,2222548,0
2014-09-04,75.376,75.459,74.871,75.092,3028074,0
2014-09-05,75.036,75.376,74.825,75.156,2478870,0
2014-09-08,75.083,75.358,74.891,75.065,2047056,0
2014-09-09,75.036,75.074,74.118,74.348,2366779,0
2014-09-10,74.348,74.715,74.118,74.587,2093316,0
2014-09-11,74.45,74.881,74.227,74.862,2020991,0
2014-09-12,74.669,74.908,74.009,74.368,3050556,0
2014-09-15,74.385,74.531,73.889,74.027,2122302,0
2014-09-16,73.338,73.907,72.722,73.558,4560368,0
2014-09-17,73.54,73.668,72.879,73.18,3396227,0
2014-09-18,73.549,74.126,73.282,73.899,3303870,0
2014-09-19,74.063,74.246,73.147,73.413,4753161,0
2014-09-22,73.403,73.403,72.621,72.759,4026941,0
2014-09-23,72.759,73.118,72.464,73.108,4696400,0
2014-09-24,71.592,73.87,71.234,73.659,7485844,0
2014-09-25,73.448,73.576,72.134,72.537,6040265,0
2014-09-26,72.769,72.895,72.326,72.823,3170643,0
2014-09-29,71.877,73.457,71.712,73.403,3230811,0
2014-09-30,73.291,75.101,72.41,74.688,5932928,0
2014-10-01,74.56,74.623,73.054,73.219,4121871,0
2014-10-02,73.007,73.301,72.326,72.952,3316637,0
2014-10-03,73.475,74.053,73.475,73.769,2818045,0
2014-10-06,73.842,74.348,73.686,74.145,2694939,0
2014-10-07,73.943,73.99,72.373,72.383,3257085,0
2014-10-08,72.016,73.549,71.998,73.33,5334721,0
2014-10-09,73.421,73.485,71.748,71.814,4299732,0
2014-10-10,72.016,72.393,70.536,70.573,3690405,0
2014-10-13,70.573,71.014,70.032,70.066,3628073,0
2014-10-14,70.39,70.858,69.783,69.959,7422147,0
2014-10-15,69.12,70.926,68.869,70.609,5168198,0
2014-10-16,69.753,71.306,69.446,70.888,4993207,0
2014-10-17,71.522,71.66,71.047,71.326,2941180,0
2014-10-20,70.451,71.439,70.126,71.159,2640066,0
2014-10-21,71.522,72.815,71.289,72.544,2559631,0
2014-10-22,72.704,73.439,72.071,72.109,2601347,0
2014-10-23,72.815,73.059,72.323,72.686,2123419,0
2014-10-24,72.704,73.607,72.677,72.937,2485708,0
2014-10-27,72.637,73.933,72.554,73.56,3634425,0
2014-10-28,73.803,73.989,73.542,73.979,2648421,0
2014-10-29,73.979,74.425,73.542,74.053,2613380,0
2014-10-30,73.867,75.079,73.867,75.05,2981433,0
2014-10-31,75.478,75.795,75.347,75.516,3319022,0
2014-11-03,75.432,75.748,75.097,75.375,2477966,0
2014-11-04,75.302,75.674,75.199,75.543,2547327,0
2014-11-05,75.87,76.8,75.729,76.782,3439341,0
2014-11-06,76.512,77.555,76.436,77.488,2800399,0
2014-11-07,77.488,77.964,77.004,77.712,2690854,0
2014-11-10,77.413,78.521,77.413,78.345,2625887,0
2014-11-11,78.317,78.662,77.991,78.14,1772802,0
2014-11-12,78.038,78.402,77.796,78.309,2072842,0
2014-11-13,78.224,78.922,78.01,78.606,2510629,0
2014-11-14,78.448,78.885,78.243,78.792,2983328,0
2014-11-17,78.597,78.932,78.317,78.802,2030453,0
2014-11-18,78.802,78.913,78.271,78.475,2917089,0
2014-11-19,78.252,78.382,77.694,77.861,2274517,0
2014-11-20,77.712,78.112,77.413,77.675,1690222,0
2014-11-21,78.495,78.541,77.927,78.271,2367950,0
2014-11-24,78.187,79.128,78.187,79.062,2151861,0
2014-11-25,78.941,79.481,78.922,79.426,3733089,0
2014-11-26,79.388,79.396,78.951,79.266,2073391,0
2014-11-28,79.396,80.515,79.304,80.365,1853101,0
2014-12-01,80.057,81.064,79.695,80.057,2947212,0
2014-12-02,79.983,80.263,79.36,80.041,2690159,0
2014-12-03,80.43,80.617,79.855,80.542,1856726,0
2014-12-04,80.44,80.58,79.993,80.374,1852413,0
2014-12-05,80.347,80.515,80.134,80.236,2395421,0
2014-12-08,80.207,80.207,78.913,79.099,2340814,0
2014-12-09,78.411,79.333,78.187,79.295,1776131,0
2014-12-10,79.313,79.416,77.843,77.945,2119640,0
2014-12-11,78.485,79.528,77.898,78.084,2545164,0
2014-12-12,77.648,77.702,76.204,76.242,2991459,0
2014-12-15,76.455,77.126,76.046,76.224,3396266,0
2014-12-16,76.335,78.402,76.018,77.144,4712112,0
2014-12-17,77.144,79.416,77.126,79.406,5458088,0
2014-12-18,82.031,84.703,81.725,83.539,9580307,0
2014-12-19,83.921,85.047,83.446,84.256,6961558,0
2014-12-22,83.857,84.945,83.568,84.88,3215822,0
2014-12-23,85.038,85.411,84.433,85.104,2307907,0
2014-12-24,85.159,85.588,85.002,85.011,982766,0
2014-12-26,85.086,85.383,84.88,84.954,1282571,0
2014-12-29,84.619,84.76,84.006,84.266,2142873,0
2014-12-30,84.247,84.565,83.773,83.959,1849693,0
2014-12-31,83.95,84.228,83.12,83.14,1891971,0
2015-01-02,83.475,83.865,82.321,82.703,2171604,0
2015-01-05,81.956,82.218,81.156,81.306,3221502,0
2015-01-06,81.455,81.706,80.067,80.718,3080378,0
2015-01-07,81.362,82.62,81.138,82.414,3078219,0
2015-01-08,82.851,83.921,82.703,83.671,3016288,0
2015-01-09,83.735,83.921,83.204,83.578,2578039,0
2015-01-12,82.954,83.8,82.767,83.326,2598025,0
2015-01-13,83.568,85.028,82.991,83.623,4307089,0
2015-01-14,83.353,83.353,81.921,82.646,2554400,0
2015-01-15,82.86,82.944,81.613,82.078,1959840,0
2015-01-16,81.799,82.86,81.501,82.748,2854622,0
2015-01-20,82.748,83.243,81.845,82.498,2508662,0
2015-01-21,82.245,82.507,81.669,82.237,2192214,0
2015-01-22,82.591,83.372,81.872,83.317,2854045,0
2015-01-23,83.326,83.707,82.981,83.057,2084769,0
2015-01-26,82.889,83.037,82.143,82.924,2145963,0
2015-01-27,81.872,82.218,80.057,80.207,3962835,0
2015-01-28,80.924,81.101,78.504,78.531,3643425,0
2015-01-29,79.081,79.778,78.14,79.723,3857078,0
2015-01-30,79.24,79.537,78.067,78.224,4122369,0
2015-02-02,78.457,79.919,77.702,79.9,3317743,0
2015-02-03,80.29,81.882,80.031,81.845,3761170,0
2015-02-04,83.018,83.018,81.138,81.306,2969241,0
2015-02-05,82.024,82.424,81.306,82.357,2258578,0
2015-02-06,82.478,82.944,81.77,82.058,2563632,0
2015-02-09,81.464,82.134,81.083,81.324,2868655,0
2015-02-10,81.678,81.836,80.691,81.473,2764806,0
2015-02-11,81.473,82.078,81.221,81.882,1965595,0
2015-02-12,81.975,83.057,81.902,82.934,2074667,0
2015-02-13,82.934,83.596,82.924,83.586,1906092,0
2015-02-17,83.438,83.586,82.693,83.13,2058192,0
2015-02-18,82.851,83.326,82.72,83.252,1621499,0
2015-02-19,83.345,84.135,83.195,84.033,1881669,0
2015-02-20,83.8,84.694,83.14,84.237,3169623,0
2015-02-23,84.34,84.516,83.903,84.311,1696240,0
2015-02-24,83.94,84.713,83.68,84.574,1710191,0
2015-02-25,84.379,85.122,84.09,84.34,1861531,0
2015-02-26,84.545,84.926,83.782,84.06,2316867,0
2015-02-27,83.828,84.49,83.652,83.81,1811190,0
2015-03-02,83.558,84.935,83.53,84.88,2121476,0
2015-03-03,84.601,84.963,84.295,84.565,3102668,0
2015-03-04,84.555,84.9,83.838,84.628,2931331,0
2015-03-05,85.002,85.81,84.88,85.691,3243605,0
2015-03-06,85.29,85.597,84.237,84.405,4012210,0
2015-03-09,84.462,84.675,83.912,84.516,1572873,0
2015-03-10,83.745,83.977,81.965,81.975,3470697,0
2015-03-11,82.19,82.757,80.765,80.858,4641058,0
2015-03-12,81.017,82.2,80.858,82.107,2325899,0
2015-03-13,82.088,82.117,80.43,81.799,3885560,0
2015-03-16,82.218,82.944,82.05,82.767,2412589,0
2015-03-17,82.245,82.738,82.117,82.703,2374993,0
2015-03-18,82.664,85.038,82.264,84.648,2862581,0
2015-03-19,84.61,85.028,83.773,83.959,2855704,0
2015-03-20,84.61,85.318,84.256,85.159,3822180,0
2015-03-23,85.066,85.438,84.909,85.215,2058418,0
2015-03-24,85.169,85.169,83.111,83.233,3167337,0
2015-03-25,83.233,83.735,82.088,82.117,3874817,0
2015-03-26,85.189,88.419,84.658,87.665,7688080,0
2015-03-27,87.43,87.636,86.251,87.45,4675002,0
2015-03-30,87.646,88.287,87.45,87.896,3580374,0
2015-03-31,87.513,87.963,87.087,87.216,2909673,0
2015-04-01,87.096,87.44,86.275,87.096,2940246,0
2015-04-02,87.225,87.896,86.668,87.673,2304844,0
2015-04-06,87.003,89.367,86.695,89.079,2753977,0
2015-04-07,89.032,90.093,88.565,89.731,4547189,0
2015-04-08,89.815,90.474,89.062,89.495,2818790,0
2015-04-09,89.758,90.003,89.082,89.825,2074910,0
2015-04-10,89.805,89.825,88.94,89.09,2293634,0
2015-04-13,88.978,89.269,87.915,87.963,2597398,0
2015-04-14,88.112,88.647,87.707,88.261,2218172,0
2015-04-15,88.696,88.911,88.45,88.592,2226396,0
2015-04-16,88.356,88.647,88.131,88.498,2056431,0
2015-04-17,87.774,87.885,86.71,86.927,2814220,0
2015-04-20,87.736,88.027,87.142,87.756,3501448,0
2015-04-21,88.356,88.441,87.379,87.499,2072342,0
2015-04-22,87.82,88.093,87.275,87.859,2015406,0
2015-04-23,87.859,88.696,87.36,88.29,2301499,0
2015-04-24,87.774,88.271,87.162,87.875,2392297,0
2015-04-27,88.468,88.818,87.999,88.216,2291828,0
2015-04-28,88.064,88.903,87.256,88.836,2100508,0
2015-04-29,88.676,88.827,87.414,88.112,1808763,0
2015-04-30,87.716,88.31,86.681,87.172,1918129,0
2015-05-01,87.801,88.131,87.217,87.84,1968615,0
2015-05-04,88.29,89.346,88.216,88.854,2116351,0
2015-05-05,88.854,89.138,87.915,88.112,1880186,0
2015-05-06,88.122,88.414,87.115,87.499,2536609,0
2015-05-07,87.434,89.222,87.256,88.903,2621620,0
2015-05-08,89.919,90.596,89.372,90.22,2563174,0
2015-05-11,89.852,90.737,89.768,90.332,3016800,0
2015-05-12,89.673,89.966,88.864,89.777,2194879,0
2015-05-13,89.946,90.416,89.458,90.023,1897309,0
2015-05-14,90.454,91.264,90.38,91.244,1599061,0
2015-05-15,91.105,91.49,90.756,91.283,2740678,0
2015-05-18,90.897,91.96,90.897,91.697,2243534,0
2015-05-19,91.931,92.158,91.189,91.432,1777977,0
2015-05-20,91.574,91.998,90.972,91.312,1532486,0
2015-05-21,91.056,91.312,90.596,91.105,1783147,0
2015-05-22,90.737,90.972,90.238,90.69,2213920,0
2015-05-26,91.141,91.425,90.078,90.408,2548056,0
2015-05-27,90.614,91.217,90.266,91.047,1608626,0
2015-05-28,90.982,91.283,90.399,91.179,1278247,0
2015-05-29,91.056,91.235,90.135,90.36,1821409,0
2015-06-01,90.494,90.888,89.956,90.501,1511516,0
2015-06-02,90.286,91.122,89.966,90.634,1224752,0
2015-06-03,91.115,91.519,90.652,91.244,1406048,0
2015-06-04,90.399,91.066,90.032,90.257,1631478,0
2015-06-05,90.238,90.38,89.232,89.758,1864030,0
2015-06-08,89.533,89.758,89.072,89.166,1541666,0
2015-06-09,89.627,89.758,88.676,89.326,1365580,0
2015-06-10,89.664,91.189,89.561,90.812,2265039,0
2015-06-11,90.943,91.432,90.84,91.189,1974351,0
2015-06-12,90.614,90.982,90.257,90.416,2162479,0
2015-06-15,89.466,90.276,89.09,90.126,2084784,0
2015-06-16,90.211,91.199,89.956,90.982,1780595,0
2015-06-17,91.254,91.555,90.351,91.199,1955436,0
2015-06-18,91.321,91.922,91.066,91.555,2129956,0
2015-06-19,91.244,91.885,91.066,91.283,2501741,0
2015-06-22,91.856,93.203,91.772,92.76,3276558,0
2015-06-23,93.183,93.56,91.95,92.441,2671617,0
2015-06-24,92.214,92.581,91.066,91.989,2692098,0
2015-06-25,94.284,94.528,93.297,93.598,5423946,0
2015-06-26,94.058,94.416,92.694,93.146,5304055,0
2015-06-29,92.337,93.212,90.832,90.963,3215127,0
2015-06-30,91.914,91.914,90.859,91.056,2734246,0
2015-07-01,91.96,92.948,91.555,92.262,2401410,0
2015-07-02,92.477,92.882,90.803,91.574,2611108,0
2015-07-06,90.737,91.81,90.614,91.584,1932158,0
2015-07-07,92.017,93.24,90.934,92.844,3284213,0
2015-07-08,93.57,93.57,91.217,91.846,2788180,0
2015-07-09,92.958,93.23,91.876,91.97,2906687,0
2015-07-10,92.891,93.409,92.233,92.938,2695499,0
2015-07-13,93.476,94.812,93.23,94.604,3708079,0
2015-07-14,94.096,94.907,93.832,94.784,2545456,0
2015-07-15,94.614,94.754,93.758,94.04,1975351,0
2015-07-16,94.604,95.607,94.604,95.45,1975949,0
2015-07-17,95.551,95.551,94.246,94.538,1641788,0
2015-07-20,94.746,95.202,94.396,94.764,1678562,0
2015-07-21,94.434,95.23,94.275,94.454,1630734,0
2015-07-22,94.378,96.434,94.321,96.279,2950263,0
2015-07-23,96.434,97.2,96.126,96.367,2453170,0
2015-07-24,96.097,96.724,94.917,95.183,2247826,0
2015-07-27,94.708,95.04,94.124,94.454,1989129,0
2015-07-28,94.944,95.743,94.51,95.675,1815777,0
2015-07-29,95.675,96.636,95.515,96.395,2201930,0
2015-07-30,96.03,96.908,95.599,96.588,1539010,0
2015-07-31,96.918,97.837,96.849,97.005,2553077,0
2015-08-03,97.063,97.641,96.328,97.103,2315329,0
2015-08-04,97.103,98.416,97.005,97.306,2275780,0
2015-08-05,98.793,99.1,97.965,98.328,2731318,0
2015-08-06,98.132,98.664,96.918,97.005,1747511,0
2015-08-07,96.937,97.691,96.559,97.603,1872214,0
2015-08-10,98.141,99.14,97.975,98.971,1874660,0
2015-08-11,98.595,98.744,97.296,97.451,2061951,0
2015-08-12,96.704,97.71,96.289,97.631,2536071,0
2015-08-13,97.887,97.935,96.597,97.277,2506417,0
2015-08-14,96.918,97.413,96.367,97.334,2184693,0
2015-08-17,97.218,97.413,96.376,97.364,1993273,0
2015-08-18,97.51,97.935,97.005,97.72,2075646,0
2015-08-19,97.877,97.994,96.453,96.792,2212965,0
2015-08-20,96.136,97.528,93.964,94.058,3677255,0
2015-08-21,93.494,93.862,91.348,91.387,3571715,0
2015-08-24,85.939,90.229,83.2,87.191,5544184,0
2015-08-25,89.485,90.097,86.607,86.691,4584294,0
2015-08-26,88.751,89.637,86.935,89.42,4250131,0
2015-08-27,90.52,90.793,88.404,90.069,4244074,0
2015-08-28,89.721,90.454,89.306,90.182,3425360,0
2015-08-31,89.579,90.003,88.621,88.696,2896591,0
2015-09-01,86.457,87.97,86.259,86.833,4112599,0
2015-09-02,88.057,88.864,86.861,88.845,2698795,0
2015-09-03,89.391,90.266,89.062,89.956,2993098,0
2015-09-04,88.733,89.495,88.141,88.864,3636335,0
2015-09-08,90.578,91.584,90.332,91.377,2665739,0
2015-09-09,91.658,92.064,89.692,89.872,2231670,0
2015-09-10,89.749,91.603,89.721,91.085,3552126,0
2015-09-11,90.878,91.688,90.323,91.594,2107955,0
2015-09-14,91.649,91.735,90.699,90.803,2128254,0
2015-09-15,91.264,92.788,90.454,92.431,2222211,0
2015-09-16,92.412,93.476,92.262,93.108,1851489,0
2015-09-17,93.108,94.03,92.535,92.704,2548213,0
2015-09-18,89.184,92.684,89.184,91.762,3857621,0
2015-09-21,92.252,93.268,91.885,92.61,2494195,0
2015-09-22,91.387,92.045,90.464,91.895,3104061,0
2015-09-23,92.035,92.544,91.564,92.074,2993483,0
2015-09-24,90.107,92.205,90.013,91.989,4309398,0
2015-09-25,92.544,92.59,90.672,91.209,3627940,0
2015-09-28,90.822,91.564,90.135,90.276,3215650,0
2015-09-29,90.408,91.056,89.88,90.888,3583406,0
2015-09-30,91.866,92.562,91.594,92.45,3936910,0
2015-10-01,92.648,93.146,91.312,92.619,3425254,0
2015-10-02,91.338,93.54,90.614,93.511,2774150,0
2015-10-05,94.058,95.79,94.03,95.607,2368276,0
2015-10-06,95.497,95.925,94.927,95.497,2615467,0
2015-10-07,95.973,96.559,95.287,96.549,2078728,0
2015-10-08,96.444,99.041,96.146,98.803,3667690,0
2015-10-09,98.882,100.19,98.474,98.585,4076781,0
2015-10-12,98.494,98.991,98.426,98.833,2504853,0
2015-10-13,96.918,98.436,96.656,97.364,2748109,0
2015-10-14,97.208,97.906,96.242,97.413,2545917,0
2015-10-15,97.994,97.994,97.14,97.287,2879470,0
2015-10-16,97.945,97.955,97.17,97.955,2303324,0
2015-10-19,97.739,98.259,97.553,98.043,2127043,0
2015-10-20,98.279,98.555,97.799,98.406,2963141,0
2015-10-21,98.872,99.308,97.384,97.49,2065881,0
2015-10-22,97.857,101.38,97.857,101.25,2611429,0
2015-10-23,102.04,102.92,101.06,102.69,3125849,0
2015-10-26,102.59,103.13,102.14,102.67,1556300,0
2015-10-27,102.28,102.9,102.03,102.59,1885015,0
2015-10-28,102.61,104.48,102.14,104.35,3060863,0
2015-10-29,103.72,104.02,102.22,102.65,2612376,0
2015-10-30,102.74,103.08,101.94,101.94,2659485,0
2015-11-02,101.82,102.63,101.82,102.33,2612692,0
2015-11-03,101.77,102.41,101.65,102.05,2569229,0
2015-11-04,102.07,102.07,101.25,101.3,2761174,0
2015-11-05,101.3,101.7,100.71,100.88,1937172,0
2015-11-06,100.16,101.04,99.93,100.79,2319412,0
2015-11-09,100.07,100.55,99.417,99.74,2286226,0
2015-11-10,99.447,100.04,99.387,99.91,1662297,0
2015-11-11,100.14,100.43,99.88,99.94,1903523,0
2015-11-12,99.68,100.07,99.051,99.209,1924973,0
2015-11-13,98.892,99.387,97.965,98.092,2144433,0
2015-11-16,98.605,101.21,98.474,101.12,4361740,0
2015-11-17,101.19,101.7,100.22,101.08,3048244,0
2015-11-18,101.67,102.7,101.08,102.6,2564635,0
2015-11-19,102.6,103.12,101.78,102.02,2658118,0
2015-11-20,102.31,103,102.31,102.67,3580856,0
2015-11-23,102.67,103.1,102.28,102.56,2354219,0
2015-11-24,102.13,102.46,101.48,102.09,2678939,0
2015-11-25,102.41,102.46,101.76,101.84,1881440,0
2015-11-27,101.8,102.48,101.69,102.2,1047032,0
2015-11-30,102.31,102.51,101.84,101.96,3016593,0
2015-12-01,102.03,102.94,101.96,102.82,2559400,0
2015-12-02,102.63,103.33,102.24,102.32,1872059,0
2015-12-03,102.27,102.86,100.21,100.73,2721754,0
2015-12-04,101.08,103.9,101.04,103.75,2071876,0
2015-12-07,103.77,104.28,102.93,103.59,1702150,0
2015-12-08,102.21,103.88,102.13,103.58,2411726,0
2015-12-09,103.24,104.26,101.51,102.03,2097955,0
2015-12-10,102.03,103.18,101.61,102.33,2432349,0
2015-12-11,101.25,101.49,99.86,100.14,3224905,0
2015-12-14,100.51,101.85,100.21,101.15,3229924,0
2015-12-15,102.02,102.69,101.26,101.49,3006918,0
2015-12-16,102.06,103.86,101.61,103.73,3309030,0
2015-12-17,101.74,101.89,98.181,98.2,7551418,0
2015-12-18,98.073,98.073,96.918,96.937,5755889,0
2015-12-21,97.877,98.269,97.18,97.945,2288286,0
2015-12-22,98.23,98.843,97.701,98.674,1908649,0
2015-12-23,98.952,99.52,98.664,99.308,1568603,0
2015-12-24,99.11,99.65,99.08,99.12,721627,0
2015-12-28,98.555,99.09,98.357,98.971,1473108,0
2015-12-29,99.387,100.42,99.387,100.16,1643595,0
2015-12-30,100.14,101.17,99.76,100.67,2152993,0
2015-12-31,100.24,100.73,99.269,99.387,2090174,0
2016-01-04,97.583,97.612,96.021,96.84,2962251,0
2016-01-05,96.976,97.828,96.491,97.344,2533152,0
2016-01-06,95.867,98.004,95.607,97.15,3295784,0
2016-01-07,94.859,95.895,93.995,94.298,3359418,0
2016-01-08,94.603,94.917,93.196,93.387,2450341,0
2016-01-11,93.652,94.832,93.267,94.366,2875411,0
2016-01-12,95.059,96.328,94.56,96.06,2955966,0
2016-01-13,96.424,96.762,93.899,94.393,3323069,0
2016-01-14,94.261,97.441,94.061,96.889,4506390,0
2016-01-15,93.899,96.06,93.622,94.403,5451159,0
2016-01-19,95.249,96.956,94.888,96.414,3657410,0
2016-01-20,94.374,95.278,92.377,94.203,5515420,0
2016-01-21,94.185,95.012,93.196,93.472,4731221,0
2016-01-22,94.898,97.344,94.679,97.228,3795761,0
2016-01-25,97.2,98.092,96.279,96.762,3114753,0
2016-01-26,96.801,98.073,96.472,97.5,3076427,0
2016-01-27,97.631,98.514,96.367,96.966,3201241,0
2016-01-28,97.799,98.504,96.607,98.024,3553032,0
2016-01-29,98.308,100.47,98.181,100.37,5130009,0
2016-02-01,99.62,101.57,99.6,101.07,3884241,0
2016-02-02,100.11,100.44,98.386,98.734,3147222,0
2016-02-03,99.338,99.55,95.685,97.093,4769773,0
2016-02-04,97.208,97.965,96.414,97.691,4075186,0
2016-02-05,97.403,97.553,93.747,94.117,4095234,0
2016-02-08,91.912,91.912,88.773,90.409,7026198,0
2016-02-09,89.401,90.418,86.92,88.744,7023844,0
2016-02-10,89.8,91.046,89.516,89.591,4888797,0
2016-02-11,88.003,89.315,87.727,88.849,4419463,0
2016-02-12,89.8,90.342,89.381,90.057,3283474,0
2016-02-16,91.523,92.33,90.799,92.159,4004601,0
2016-02-17,92.948,95.012,92.938,94.156,3934570,0
2016-02-18,94.736,96.165,93.491,93.691,2881756,0
2016-02-19,93.491,94.166,93.128,94.098,3395914,0
2016-02-22,95.247,95.656,94.698,95.43,2235895,0
2016-02-23,95.42,95.743,94.669,94.764,2480680,0
2016-02-24,93.812,94.736,93.119,94.669,2700220,0
2016-02-25,95.059,95.982,94.298,95.964,2938594,0
2016-02-26,96.5,97.093,96.001,96.165,2216677,0
2016-02-29,95.743,96.743,95.23,95.345,2512468,0
2016-03-01,96.414,98.386,96.05,98.386,2227705,0
2016-03-02,98.406,98.406,96.986,97.621,2561593,0
2016-03-03,97.421,97.808,96.222,97.759,2141213,0
2016-03-04,98.034,98.474,97.533,98.122,1663424,0
2016-03-07,97.413,97.528,96.52,97.384,1930258,0
2016-03-08,96.762,97.897,96.395,97.583,2450750,0
2016-03-09,97.887,98.357,97.583,98.338,2415147,0
2016-03-10,98.555,99.288,97.093,98.494,2530981,0
2016-03-11,99.377,100.62,99.051,100.5,3104935,0
2016-03-14,99.94,101.47,99.81,101.11,2900033,0
2016-03-15,100.85,102.03,100.24,101.81,2514234,0
2016-03-16,101.98,102.63,101.05,102.32,2453089,0
2016-03-17,102.32,103.35,101.93,103.24,3025026,0
2016-03-18,103.4,103.4,101.93,102.49,9068648,0
2016-03-21,102.07,103.52,101.88,102.85,3651206,0
2016-03-22,102.44,103.12,102.03,102.55,2246298,0
2016-03-23,102.12,103.05,101.95,102.38,3357890,0
2016-03-24,103.46,108.83,103.35,108.7,6806329,0
2016-03-28,108.83,109.8,108.11,108.57,4432029,0
2016-03-29,107.93,109.81,107.89,109.61,4241682,0
2016-03-30,109.75,110.8,109.38,109.72,3346360,0
2016-03-31,109.45,110.3,109.35,109.75,2881836,0
2016-04-01,109.14,110.81,109.08,110.65,2123295,0
2016-04-04,110.38,110.5,109.28,109.84,2346960,0
2016-04-05,108.88,109.5,108.31,108.53,2176377,0
2016-04-06,108.39,109.3,108.17,109.05,3069335,0
2016-04-07,108.16,108.42,106.32,106.6,3234486,0
2016-04-08,107.38,107.68,106.37,107.31,1711241,0
2016-04-11,107.4,108.4,107.28,107.55,2592207,0
2016-04-12,107.78,108.89,107.38,108.79,2855394,0
2016-04-13,109.33,110.44,108.95,110.38,4572406,0
2016-04-14,110.42,110.69,109.6,110.18,2147698,0
2016-04-15,110.19,110.73,109.79,110.25,2394990,0
2016-04-18,109.73,111.07,109.41,110.99,2330268,0
2016-04-19,111.01,111.21,109.83,110.52,1898547,0
2016-04-20,110.91,111.56,110.51,110.95,2312950,0
2016-04-21,110.74,111.55,109.89,109.93,2423732,0
2016-04-22,109.46,110.39,109.12,109.41,2743750,0
2016-04-25,109.32,109.71,108.74,109.56,1880624,0
2016-04-26,109.86,110.48,109.3,110.05,2267753,0
2016-04-27,109.6,111.06,109.6,110.89,2073268,0
2016-04-28,110.41,111.42,109.44,109.78,2112205,0
2016-04-29,109.65,109.65,107.83,108.42,2553102,0
2016-05-02,108.4,110.13,107.85,109.85,2388911,0
2016-05-03,108.96,109.34,107.79,108.8,2115850,0
2016-05-04,107.8,109.37,107.8,109.03,1897649,0
2016-05-05,109.13,109.88,108.95,109.54,1775266,0
2016-05-06,109.29,111.06,108.84,110.96,1997072,0
2016-05-09,110.7,111.61,110.42,110.88,1513071,0
2016-05-10,110.99,112.29,110.89,112.28,1689391,0
2016-05-11,112.33,112.33,111.25,111.36,1648512,0
2016-05-12,111.79,112,110.88,111.73,2201911,0
2016-05-13,111.6,112,110.56,110.85,1878099,0
2016-05-16,111.02,112.92,110.43,112.49,2717777,0
2016-05-17,112.64,112.83,111.25,111.6,2224966,0
2016-05-18,111.44,112.68,110.87,111.89,1423979,0
2016-05-19,111.65,111.65,110.03,111.41,1825156,0
2016-05-20,111.48,112.25,111.48,111.84,1592906,0
2016-05-23,112.04,112.04,111.22,111.56,1308244,0
2016-05-24,111.95,114.47,111.95,114.38,2152050,0
2016-05-25,114.49,114.96,113.76,113.84,2211617,0
2016-05-26,113.88,114.46,113.35,113.7,1495356,0
2016-05-27,114.1,114.2,113.08,114.2,1371994,0
2016-05-31,114.15,114.41,113.39,114.23,2036573,0
2016-06-01,113.51,114.38,113.41,114.27,1252738,0
2016-06-02,113.98,114.52,113.3,114.49,1672273,0
2016-06-03,114.14,114.26,113.21,114.16,1246273,0
2016-06-06,114.26,115,113.81,114.84,1252778,0
2016-06-07,115.16,115.37,114.49,114.89,1371888,0
2016-06-08,114.83,115.17,113.83,114.57,2158079,0
2016-06-09,113.64,114.78,113.11,114.69,1246826,0
2016-06-10,113.79,114.15,113.24,113.56,1512268,0
2016-06-13,113.16,114.2,112.37,112.42,2074831,0
2016-06-14,112.42,113.61,112.1,113.39,1484165,0
2016-06-15,113.59,113.68,112.66,112.78,1513450,0
2016-06-16,112.17,113.81,112,113.59,1634655,0
2016-06-17,113.39,113.41,112.14,112.9,2308354,0
2016-06-20,114.36,115.54,114.16,114.31,2179273,0
2016-06-21,114.85,115.07,114.46,114.68,2124535,0
2016-06-22,115.16,115.98,114.18,114.29,3408055,0
2016-06-23,113.83,114.17,111.87,114.17,2977230,0
2016-06-24,108.28,110.32,106.51,107.01,7096392,0
2016-06-27,105.95,106.35,104.34,104.94,3799243,0
2016-06-28,106.2,106.58,105.22,106.16,2992064,0
2016-06-29,107.23,107.56,106.48,107.32,3752337,0
2016-06-30,107.86,108.81,107.65,108.79,3835150,0
2016-07-01,109.14,109.69,108.79,109,2286475,0
2016-07-05,108.99,109.04,108.14,108.6,2125657,0
2016-07-06,108.15,109,107.5,109,2777782,0
2016-07-07,108.99,109.36,108.03,108.22,2135500,0
2016-07-08,109.2,110.66,108.67,110.53,2042383,0
2016-07-11,111.09,111.36,110.55,110.87,1586175,0
2016-07-12,111.28,112.75,111,111.87,2536629,0
2016-07-13,112.34,112.5,111.67,112.17,1600859,0
2016-07-14,112.83,113.3,112.02,112.12,1564326,0
2016-07-15,111.85,112.01,109.71,110.51,2862966,0
2016-07-18,110.6,110.73,109.37,109.6,2487986,0
2016-07-19,109.13,109.5,108.54,108.86,1902680,0
2016-07-20,109.33,111.43,109.33,110.86,2776126,0
2016-07-21,110.49,110.7,107.51,107.89,2585315,0
2016-07-22,108.29,108.63,107.4,108.36,2064934,0
2016-07-25,108.29,108.61,107.6,108.57,1909852,0
2016-07-26,108.89,109.87,108.46,109.72,2911957,0
2016-07-27,109.9,109.9,108.71,109.19,2370152,0
2016-07-28,109.39,109.39,107.46,107.62,2316808,0
2016-07-29,107.92,108.62,106.9,108.32,2789746,0
2016-08-01,108.1,109.03,107.84,108.38,2327919,0
2016-08-02,108.16,108.49,107.62,108.34,2207964,0
2016-08-03,108.32,109.09,108.11,109.09,1667978,0
2016-08-04,108.67,109.45,108.21,109.19,2301147,0
2016-08-05,108.7,110.17,108.06,110.04,2860508,0
2016-08-08,110.04,110.18,108.97,109.16,1543334,0
2016-08-09,108.95,109.28,108.26,108.38,1895560,0
2016-08-10,108.69,108.96,108.28,108.72,1557285,0
2016-08-11,109.01,109.45,108.87,108.88,1351378,0
2016-08-12,108.7,109.03,108.19,108.53,1473336,0
2016-08-15,108.5,109.57,108.26,109.08,2379068,0
2016-08-16,108.6,108.76,107.88,108.48,2081284,0
2016-08-17,108.59,109.19,107.93,108.43,1631861,0
2016-08-18,108.26,108.63,107.46,107.89,2506159,0
2016-08-19,107.75,108.65,107.29,108.55,1581993,0
2016-08-22,108.25,109.31,107.89,109.23,1519657,0
2016-08-23,109.4,111.28,109.12,110.89,2483929,0
2016-08-24,110.88,111.11,109.73,110.01,2360713,0
2016-08-25,109.7,110.68,109.15,110.46,1946719,0
2016-08-26,110.59,111.58,109.98,110.62,1478160,0
2016-08-29,110.5,110.97,109.8,110.27,1424420,0
2016-08-30,110.4,110.96,110.16,110.76,1373684,0
2016-08-31,110.35,110.79,109.93,110.42,2082276,0
2016-09-01,110.18,110.91,109.5,110.48,1637860,0
2016-09-02,110.91,111.64,110.66,111.06,1603369,0
2016-09-06,111.21,111.38,110.26,110.77,1540451,0
2016-09-07,110.78,111.24,110.36,110.54,1546644,0
2016-09-08,109.88,110,107.79,107.84,3205861,0
2016-09-09,107.27,107.63,105.94,106,3418690,0
2016-09-12,105.83,108.46,105.73,108.27,2469109,0
2016-09-13,107.14,107.5,105.79,106.13,2586111,0
2016-09-14,106.35,107.1,104.94,105.44,2424561,0
2016-09-15,105.28,106.98,104.51,106.32,3026243,0
2016-09-16,105.94,106.09,104.78,105.5,2712855,0
2016-09-19,106.21,106.86,105.76,106.1,1859646,0
2016-09-20,106.76,107.31,106.3,106.3,2078552,0
2016-09-21,107.05,107.43,106.35,107.26,2532691,0
2016-09-22,107.52,109.73,107.45,109.14,2703744,0
2016-09-23,106.11,109.26,105.14,108.59,2359052,0
2016-09-26,107.97,109.41,107.97,109.2,3357764,0
2016-09-27,109.22,111.6,109.22,111.51,3260973,0
2016-09-28,111.07,112.4,110.78,112.01,3791063,0
2016-09-29,115.76,119.99,115.56,116.8,7959383,0
2016-09-30,116.94,118.14,116.94,117.31,5015370,0
2016-10-03,116.75,117.6,115.84,116.05,3819511,0
2016-10-04,116.36,116.61,113.07,113.54,4138231,0
2016-10-05,113.78,113.99,112.84,113.51,2994298,0
2016-10-06,113.51,114.08,113,113.81,2608115,0
2016-10-07,113.81,113.92,111.31,111.38,3160050,0
2016-10-10,111.75,113.28,111.75,112.79,2246966,0
2016-10-11,112.71,112.77,111.59,112.31,2820458,0
2016-10-12,112.74,113.27,112.06,112.95,2464538,0
2016-10-13,112.42,113.79,111.41,113.41,3231216,0
2016-10-14,114.93,115.6,114.34,114.72,2585677,0
2016-10-17,114.72,114.72,113.26,113.36,1963535,0
2016-10-18,114.18,114.73,113.85,114.03,2548999,0
2016-10-19,114.4,115.18,113.84,114.51,2308867,0
2016-10-20,114.29,114.83,113.67,113.76,2293156,0
2016-10-21,113.66,113.71,112.64,113.3,2018522,0
2016-10-24,113.73,114.19,113.19,113.51,1570828,0
2016-10-25,113.25,113.58,112.68,113,1486206,0
2016-10-26,112.52,113.61,112.24,113.16,1867809,0
2016-10-27,113.36,113.82,112.93,113.17,1909345,0
2016-10-28,113.56,114.27,112.76,113.38,1689627,0
2016-10-31,113.34,114.25,113.18,113.95,1915625,0
2016-11-01,114.19,114.39,113.17,113.85,2493666,0
2016-11-02,113.85,116.85,113.71,116.26,5469225,0
2016-11-03,115.8,116.15,114.35,114.64,2128469,0
2016-11-04,114.73,115.79,114.13,114.92,2110031,0
2016-11-07,115.78,117.63,115.78,117.6,2357662,0
2016-11-08,117.53,118.61,117.15,117.44,2161493,0
2016-11-09,113.59,115.67,112.39,114.9,5914508,0
2016-11-10,115.03,118.41,114.98,117.95,4445318,0
2016-11-11,117.29,118.61,116.36,116.83,3266324,0
2016-11-14,116.82,117.22,113.91,114.94,3695530,0
2016-11-15,115.22,115.51,113.1,113.7,3182849,0
2016-11-16,113.9,115.7,113.47,115.01,2190383,0
2016-11-17,115.17,116.19,114.9,116.03,1340119,0
2016-11-18,115.92,116.21,115.54,116.09,2166289,0
2016-11-21,116.35,117.51,116.09,117.31,1728747,0
2016-11-22,117.55,118.01,116.96,117.12,2297226,0
2016-11-23,117,117.91,116.72,117.45,2006035,0
2016-11-25,117.53,118.39,117.22,118.35,799471,0
2016-11-28,118.15,118.99,117.72,118.37,2094744,0
2016-11-29,118.35,119.13,117.99,118.55,1513935,0
2016-11-30,118.62,118.75,117.07,117.07,2688623,0
2016-12-01,117.14,117.68,114.81,115.33,2305968,0
2016-12-02,115.3,115.92,113.88,114.98,1961600,0
2016-12-05,115.53,116.23,114.98,115.39,2093672,0
2016-12-06,115.8,116.54,115.4,116.07,2013391,0
2016-12-07,116.3,119.25,116.11,119.17,2064897,0
2016-12-08,119.26,119.97,118.87,119.33,1478728,0
2016-12-09,118.93,121.02,118.47,120.87,2272235,0
2016-12-12,120.43,121.34,120.18,121.17,1641131,0
2016-12-13,121.35,123.24,121.24,122.92,2335023,0
2016-12-14,122.77,123.17,120.99,121.21,2082469,0
2016-12-15,121.01,122.8,120.82,122.09,1796950,0
2016-12-16,122.12,122.68,120.02,120.57,4604966,0
2016-12-19,120.79,121.98,120.73,121.21,2805886,0
2016-12-20,121.59,121.81,120.58,121.65,3355193,0
2016-12-21,116.2,117.61,115.27,115.57,6150452,0
2016-12-22,115.73,116.28,114.7,115.46,2814102,0
2016-12-23,115.08,115.88,114.8,115.15,1731529,0
2016-12-27,115.04,116.14,114.9,115.22,1577778,0
2016-12-28,115.67,115.67,113.8,114.3,1809217,0
2016-12-29,114.67,115.65,114.2,114.7,1666832,0
2016-12-30,115.23,115.62,114.28,114.82,1774824,0
2017-01-03,115.06,115.48,113.53,114.15,2400102,0
2017-01-04,114.6,115.47,114.12,114.43,2692975,0
2017-01-05,114.67,114.83,112.68,112.72,3759680,0
2017-01-06,112.72,114.43,112.08,114.01,4208398,0
2017-01-09,113.85,114.05,112.65,112.73,2602296,0
2017-01-10,112.67,113.7,112.37,112.79,2601484,0
2017-01-11,113.12,113.97,112.64,113.83,2903218,0
2017-01-12,113.33,113.67,112.57,113.49,2153336,0
2017-01-13,113.07,115.12,113.07,114.64,2720122,0
2017-01-17,113.63,114.07,113.18,113.74,2422185,0
2017-01-18,114.23,114.64,113.45,113.66,2307768,0
2017-01-19,113.31,113.71,113,113.21,1680317,0
2017-01-20,113.59,113.96,112.54,112.8,2837461,0
2017-01-23,112.51,113,112.34,112.55,2366724,0
2017-01-24,112.93,114.33,112.57,114.17,2866355,0
2017-01-25,114.59,116.02,114.39,115.24,2964431,0
2017-01-26,114.68,115.12,113.34,113.64,2922832,0
2017-01-27,113.91,114.13,112.8,113.07,2596492,0
2017-01-30,113.05,113.06,111.17,112.36,2580716,0
2017-01-31,111.72,111.77,110.38,111.62,2386099,0
2017-02-01,111.55,112.5,110.09,110.98,2521467,0
2017-02-02,110.92,111.52,110.48,111.39,2499866,0
2017-02-03,111.75,112.56,111.1,112.22,1697763,0
2017-02-06,111.82,112.95,111.13,111.93,2060125,0
2017-02-07,112.73,113.88,112.68,113.63,2589400,0
2017-02-08,113.86,113.86,112.65,113.14,2421589,0
2017-02-09,113.22,115.13,113.18,114.67,2159750,0
2017-02-10,114.39,116.49,114.21,115.27,2227027,0
2017-02-13,115.57,116.6,115.4,116.24,2028529,0
2017-02-14,116.13,117.63,116.07,117.63,2611298,0
2017-02-15,117.24,117.79,116.95,117.56,1990467,0
2017-02-16,117.56,118.6,117.17,118.33,2006628,0
2017-02-17,118.13,118.89,117.73,118.84,1943335,0
2017-02-21,118.24,119.81,118.19,119.69,2159817,0
2017-02-22,119.25,120.45,119.18,119.8,1588429,0
2017-02-23,120.17,120.28,119.32,120.06,1468578,0
2017-02-24,119.59,120.99,119.2,120.99,1476849,0
2017-02-27,120.58,120.99,120.06,120.36,1713699,0
2017-02-28,120.32,120.66,119.52,120.08,1780559,0
2017-03-01,120.8,121.83,120.04,121.62,1917603,0
2017-03-02,121.54,121.97,121.12,121.89,1934955,0
2017-03-03,121.79,121.79,120.55,121.2,2165755,0
2017-03-06,120.56,120.99,120.11,120.8,1850655,0
2017-03-07,121.19,121.92,120.69,121.69,2759774,0
2017-03-08,121.66,122.33,121.33,122,2212332,0
2017-03-09,121.91,121.91,120.23,120.75,2385263,0
2017-03-10,121.21,121.87,120.64,121.48,1885357,0
2017-03-13,121.77,122.29,121.03,121.59,2278770,0
2017-03-14,121.72,122.27,121.19,121.46,1660673,0
2017-03-15,120.97,122.52,120.6,122.34,2129764,0
2017-03-16,122.42,122.71,121.17,121.65,2226032,0
2017-03-17,122.25,122.97,121.38,122.74,4696449,0
2017-03-20,122.74,122.91,121.72,121.93,2302953,0
2017-03-21,122.61,122.93,121.19,122.18,3285143,0
2017-03-22,122.56,124.03,122.01,123.98,4374318,0
2017-03-23,120.28,120.58,118.16,118.37,7259016,0
2017-03-24,118.39,118.91,116.41,116.63,4029208,0
2017-03-27,116.38,117.43,115.97,117.03,3179728,0
2017-03-28,117.45,119.92,116.66,118.95,5627089,0
2017-03-29,119.25,119.3,117.78,118.59,2488048,0
2017-03-30,118.5,118.61,117.68,118.14,2071581,0
2017-03-31,118.32,118.82,117.47,117.51,2145123,0
2017-04-03,115.67,115.84,114.69,115.31,3997090,0
2017-04-04,114.97,115.74,114.97,115.71,1724769,0
2017-04-05,115.91,116.74,115.16,115.31,1940453,0
2017-04-06,115.35,115.6,114.45,114.5,2090923,0
2017-04-07,114.69,115.41,114.19,115.12,2456576,0
2017-04-10,115.17,116.21,115.05,115.51,2354790,0
2017-04-11,115.07,115.68,114.68,114.97,2317501,0
2017-04-12,114.94,115.28,114.36,114.47,2108054,0
2017-04-13,114.25,114.78,113.72,113.76,1856759,0
2017-04-17,113.78,114.62,113.78,114.61,1179577,0
2017-04-18,114.39,115.24,114.28,115.12,1997855,0
2017-04-19,115.25,116.23,114.89,115.83,2206529,0
2017-04-20,116.52,118.71,116.25,118.07,3779781,0
2017-04-21,118.59,118.83,117.89,118.09,2664608,0
2017-04-24,118.79,119.35,117.97,118.22,2127166,0
2017-04-25,118.23,118.79,117.54,117.55,1966090,0
2017-04-26,117.59,118.31,117.26,117.84,1596738,0
2017-04-27,117.98,119.46,117.98,119.33,2027624,0
2017-04-28,119.04,120.19,118.88,120.14,2500564,0
2017-05-01,120.21,120.52,119.94,120.09,1950663,0
2017-05-02,120.13,120.54,119.06,119.52,2723576,0
2017-05-03,119.27,119.71,118.52,119.15,1779214,0
2017-05-04,119.59,119.83,119.07,119.66,1572580,0
2017-05-05,119.75,120.35,119.61,120.35,1733519,0
2017-05-08,119.94,120.35,119.6,119.95,1537144,0
2017-05-09,120.14,120.46,119.75,119.91,1104992,0
2017-05-10,119.91,120.21,119.4,120.04,1356602,0
2017-05-11,119.59,119.74,118.52,119.64,1852999,0
2017-05-12,119.23,120.33,119.23,119.8,2385069,0
2017-05-15,119.8,121.36,119.6,121.08,1789347,0
2017-05-16,121.51,122.13,121.05,121.96,2201737,0
2017-05-17,121.03,121.89,119.19,119.28,2299956,0
2017-05-18,119.7,119.87,118.26,119.25,1987854,0
2017-05-19,119.85,120.05,119.04,119.82,2211306,0
2017-05-22,120.43,121.66,120.06,121.53,1931013,0
2017-05-23,121.68,121.89,120.63,120.98,1486995,0
2017-05-24,119.27,120.98,119.15,120.78,2049312,0
2017-05-25,121.57,122.37,121.03,121.92,1439387,0
2017-05-26,121.76,121.93,121.34,121.71,1428788,0
2017-05-30,121.43,122.78,121.18,122.58,1386328,0
2017-05-31,122.81,123.4,122.34,123.28,2681349,0
2017-06-01,123.73,124.09,122.67,124.09,1920985,0
2017-06-02,124.17,124.77,123.69,124.53,1783071,0
2017-06-05,124.79,125.76,124.24,125.37,1968838,0
2017-06-06,124.98,125.78,124.8,125.12,1528211,0
2017-06-07,124.87,125.55,124.33,125.34,1656286,0
2017-06-08,125.75,125.78,124.32,124.96,2139742,0
2017-06-09,124.79,125.52,123.78,124.61,1947891,0
2017-06-12,124.33,125.25,123.53,125.09,2378686,0
2017-06-13,125.23,126.34,124.87,125.85,2457644,0
2017-06-14,126.57,126.77,125.48,126.03,1879240,0
2017-06-15,125.07,126.14,123.31,125.81,2214000,0
2017-06-16,126.3,126.77,125.32,126.34,2993942,0
2017-06-19,127.24,127.24,126.17,126.54,2005119,0
2017-06-20,126.11,126.42,125.17,125.32,2379253,0
2017-06-21,125.85,125.96,124.82,125.89,3286744,0
2017-06-22,121.79,122.71,117.96,120.91,8774917,0
2017-06-23,120.97,122.43,120.55,121.56,3853983,0
2017-06-26,121.97,122.86,121.11,121.17,2644572,0
2017-06-27,121.32,121.66,120.83,121.02,2236711,0
2017-06-28,121.6,122.64,121.02,122.55,1744235,0
2017-06-29,122.32,122.32,121.43,121.81,2713038,0
2017-06-30,122.12,123.21,121.97,122.49,2312529,0
2017-07-03,122.63,123.68,122.6,122.74,1248126,0
2017-07-05,122.81,123.58,122.8,122.86,1341451,0
2017-07-06,122.17,122.44,120.86,121.76,1956880,0
2017-07-07,122.36,123.55,121.89,123.02,1851995,0
2017-07-10,122.86,123.18,122.4,122.87,1314137,0
2017-07-11,122.87,122.91,122.02,122.66,1393117,0
2017-07-12,123.11,124.28,122.93,124.27,2037400,0
2017-07-13,124.49,125.14,124.24,124.52,1730296,0
2017-07-14,124.98,125.74,124.52,125.48,1769881,0
2017-07-17,125.55,125.83,124.94,125.21,2025050,0
2017-07-18,125.04,126.35,124.28,126.15,1657247,0
2017-07-19,126.28,126.77,125.5,126.55,2297335,0
2017-07-20,126.67,127.52,126.43,127.31,1656001,0
2017-07-21,127.31,127.72,126.78,127.61,1782481,0
2017-07-24,127.04,127.27,126.37,126.78,1780320,0
2017-07-25,127.02,128.07,126.46,127.71,1615248,0
2017-07-26,127.76,128.37,127.5,128.27,1630956,0
2017-07-27,128.46,128.46,126.2,126.93,2117280,0
2017-07-28,126.75,127.3,126.09,127.17,1144832,0
2017-07-31,127.27,127.92,126.96,127.58,1565380,0
2017-08-01,127.86,128.64,127.71,128.61,3499249,0
2017-08-02,128.46,128.59,127.3,127.39,1331002,0
2017-08-03,127.98,129.03,126.76,128.77,3594900,0
2017-08-04,128.81,129.42,128.3,128.95,1295613,0
2017-08-07,128.58,129.1,128.14,128.44,962146,0
2017-08-08,128.08,128.64,127.7,127.89,1110035,0
2017-08-09,127.77,128.54,127.68,128.38,1228669,0
2017-08-10,127.98,128.54,126.96,127.01,1818307,0
2017-08-11,127.44,127.48,126.89,126.97,1116254,0
2017-08-14,127.64,128.62,127.4,128.45,1435325,0
2017-08-15,128.17,128.55,127.51,128.14,1163626,0
2017-08-16,128.42,129.24,128.16,128.78,1954200,0
2017-08-17,128.63,128.78,126.34,126.37,1537639,0
2017-08-18,126.5,127.06,126.05,126.22,1275772,0
2017-08-21,126.27,127.08,126.04,126.94,1295227,0
2017-08-22,127.33,128.23,126.76,128.07,968785,0
2017-08-23,127.45,127.9,127.05,127.13,1558222,0
2017-08-24,127.36,127.84,127.04,127.44,1109651,0
2017-08-25,128.08,128.54,127.94,128.15,1264543,0
2017-08-28,128.47,128.65,127.78,128,1009558,0
2017-08-29,127.24,128.74,127.06,128.42,1182070,0
2017-08-30,128.41,128.71,127.85,128.54,1160259,0
2017-08-31,128.75,129.66,128.58,129.51,2022892,0
2017-09-01,129.69,129.69,128.62,128.85,1543084,0
2017-09-05,128.85,129.14,127.86,128.53,2466900,0
2017-09-06,128.96,130.12,128.8,129.86,1564939,0
2017-09-07,130.24,133.54,130.1,132.95,2115099,0
2017-09-08,133.12,133.68,132.36,132.44,2199900,0
2017-09-11,133.33,134.95,132.33,134.92,1683395,0
2017-09-12,135.25,135.64,134.71,134.91,1675687,0
2017-09-13,134.61,134.86,132.92,133.49,3108462,0
2017-09-14,133.21,133.94,132.71,133.57,3322359,0
2017-09-15,133.71,134.35,132.75,134.05,3729445,0
2017-09-18,134.19,136.03,134.19,135.63,2520711,0
2017-09-19,135.69,136.47,135.4,135.4,2402602,0
2017-09-20,134.71,136.82,134.71,136.69,2005549,0
2017-09-21,136.63,136.8,135.26,135.35,1982202,0
2017-09-22,135.37,136.68,135.19,136.58,1937091,0
2017-09-25,136.62,136.94,135.94,136.83,2487056,0
2017-09-26,137.17,137.37,135.44,135.53,2930833,0
2017-09-27,136,136.22,134.81,135.33,3903628,0
2017-09-28,131.52,136.36,131,135.01,4284829,0
2017-09-29,135.6,136.25,133.55,133.77,3343321,0
2017-10-02,133.93,134.54,133.33,134.14,2690272,0
2017-10-03,133.55,134.67,132.38,132.96,2560051,0
2017-10-04,133.23,134.38,133.17,133.86,2214202,0
2017-10-05,134.2,135.06,133.97,134.91,1682204,0
2017-10-06,134.85,135.66,134.42,134.94,1288065,0
2017-10-09,134.94,135.69,134.73,135.68,1021937,0
2017-10-10,135.69,136.68,135.53,136.2,1821564,0
2017-10-11,135.87,136.2,135.1,135.6,2515853,0
2017-10-12,135.67,138.31,134.83,137.86,2888496,0
2017-10-13,138.24,138.66,136.87,137.86,1703521,0
2017-10-16,138.09,138.23,136.8,137.76,1467393,0
2017-10-17,137.58,137.94,136.95,137.32,1460720,0
2017-10-18,138.23,138.63,137.36,137.42,1585082,0
2017-10-19,137.45,138.67,136.84,138.62,1305567,0
2017-10-20,139.19,139.5,138.51,139.49,1368886,0
2017-10-23,139.75,140.171,139.05,139.33,1518189,0
2017-10-24,139.34,139.43,138.05,138.91,1203050,0
2017-10-25,139,141.24,138.66,141.16,2354737,0
2017-10-26,141.58,142.91,141.34,141.97,1965835,0
2017-10-27,142.64,143.61,141.99,143.28,2327769,0
2017-10-30,143.49,143.78,142.13,143.29,2145253,0
2017-10-31,143.25,143.29,142.155,142.36,2255297,0
2017-11-01,142.26,143.19,141.47,142.96,2060109,0
2017-11-02,142.5,143.78,141.93,143.43,1585225,0
2017-11-03,143.43,144.69,143.1,144.04,1336018,0
2017-11-06,143.12,144.21,142.29,143.93,1488755,0
2017-11-07,144.48,144.48,142.94,143.5,1284406,0
2017-11-08,143.76,145,143,144.89,1208312,0
2017-11-09,143.83,144.73,143.83,143.83,1288788,0
2017-11-10,143.52,144.07,142.695,143.89,922492,0
