Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.702,17.039,16.702,16.93,1353490,0
2005-02-28,16.94,16.978,16.595,16.683,1369202,0
2005-03-01,16.812,17.03,16.75,16.996,2069677,0
2005-03-02,16.959,17.003,16.857,16.93,1807770,0
2005-03-03,17.113,17.15,17.012,17.074,1989151,0
2005-03-04,17.123,17.142,16.986,17.094,1588925,0
2005-03-07,17.039,17.284,17.012,17.265,963705,0
2005-03-08,17.275,17.551,17.15,17.275,3923039,0
2005-03-09,17.202,17.202,16.812,16.884,2061990,0
2005-03-10,16.865,17.012,16.812,16.978,923164,0
2005-03-11,16.93,17.333,16.83,17.294,1478188,0
2005-03-14,17.294,17.294,17.159,17.202,912069,0
2005-03-15,17.202,17.202,16.812,16.996,2214916,0
2005-03-16,16.838,17.084,16.759,17.039,1714388,0
2005-03-17,17.047,17.094,16.912,16.94,1207926,0
2005-03-18,16.978,17.15,16.893,17.104,908332,0
2005-03-21,17.159,17.23,16.875,16.912,2497591,0
2005-03-22,16.93,16.996,16.73,16.74,3203998,0
2005-03-23,16.656,16.664,16.282,16.465,2516924,0
2005-03-24,16.53,16.656,16.492,16.5,1444897,0
2005-03-28,16.53,16.595,16.386,16.421,895371,0
2005-03-29,16.386,16.396,15.747,16.056,2628876,0
2005-03-30,16.056,16.558,15.9,16.221,2124499,0
2005-03-31,16.231,16.804,16.082,16.595,2096922,0
2005-04-01,16.804,16.857,16.449,16.52,1541904,0
2005-04-04,16.474,16.52,16.066,16.311,2112964,0
2005-04-05,16.311,16.53,16.311,16.386,1126629,0
2005-04-06,16.52,16.577,16.377,16.396,2035842,0
2005-04-07,16.377,16.492,16.357,16.386,1636826,0
2005-04-08,16.32,16.396,16.24,16.311,1478735,0
2005-04-11,16.32,16.339,16.148,16.185,667298,0
2005-04-12,16.066,16.24,15.857,16.185,1687031,0
2005-04-13,16.185,16.311,16.082,16.165,763868,0
2005-04-14,16.119,16.24,15.621,15.804,3072714,0
2005-04-15,15.804,15.804,15.291,15.613,2500994,0
2005-04-18,15.566,15.775,15.473,15.7,2185911,0
2005-04-19,15.709,15.857,15.629,15.839,1404908,0
2005-04-20,15.82,15.928,15.396,15.428,3385927,0
2005-04-21,15.473,15.594,15.41,15.482,2307749,0
2005-04-22,15.492,15.585,15.464,15.556,2485616,0
2005-04-25,15.556,15.7,15.455,15.556,4731511,0
2005-04-26,15.638,15.947,15.604,15.7,2904845,0
2005-04-27,15.656,15.947,15.566,15.874,1208366,0
2005-04-28,15.794,15.857,15.502,15.538,780895,0
2005-04-29,15.566,15.765,15.473,15.682,2055617,0
2005-05-02,15.738,15.891,15.347,15.473,2463754,0
2005-05-03,15.473,15.738,15.428,15.664,1804475,0
2005-05-04,15.064,15.928,14.838,15.656,24933371,0
2005-05-05,15.775,16.111,15.656,15.857,9235939,0
2005-05-06,15.975,15.975,15.473,15.638,4645599,0
2005-05-09,15.585,15.656,15.482,15.656,2629862,0
2005-05-10,15.604,15.883,15.482,15.492,5272138,0
2005-05-11,15.509,15.594,15.419,15.538,2517694,0
2005-05-12,15.747,15.765,15.338,15.401,3644655,0
2005-05-13,15.386,15.509,15.002,15.165,3258820,0
2005-05-16,15.201,15.218,14.818,14.982,6720222,0
2005-05-17,14.982,15.21,14.972,15.201,5313447,0
2005-05-18,15.245,15.604,15.237,15.538,5945259,0
2005-05-19,15.613,15.692,15.509,15.664,3152254,0
2005-05-20,15.672,15.765,15.594,15.656,5951742,0
2005-05-23,15.7,16.111,15.621,15.874,4895534,0
2005-05-24,15.874,15.965,15.638,15.813,1365026,0
2005-05-25,15.849,15.849,15.682,15.738,1704938,0
2005-05-26,15.738,16.003,15.729,15.975,3389115,0
2005-05-27,16.092,16.25,15.975,16.194,2557242,0
2005-05-31,16.256,16.43,16.139,16.421,6075665,0
2005-06-01,16.43,16.465,16.231,16.386,2980428,0
2005-06-02,16.449,16.838,16.377,16.656,4423900,0
2005-06-03,16.656,17.159,16.656,17.003,6479294,0
2005-06-06,17.003,17.012,16.796,16.875,2098683,0
2005-06-07,16.912,17.275,16.847,17.159,5337174,0
2005-06-08,17.159,17.303,16.75,16.759,3705624,0
2005-06-09,16.759,16.838,16.647,16.786,1634076,0
2005-06-10,16.838,16.978,16.683,16.721,1541574,0
2005-06-13,16.656,16.786,16.614,16.711,3137860,0
2005-06-14,16.796,17.186,16.721,17.074,2266002,0
2005-06-15,17.039,17.142,16.83,17.132,2010903,0
2005-06-16,17.074,17.585,17.065,17.486,3357692,0
2005-06-17,17.486,17.523,17.294,17.303,1865009,0
2005-06-20,17.23,17.585,17.23,17.43,3279912,0
2005-06-21,17.43,17.585,17.361,17.541,1962124,0
2005-06-22,17.568,18.35,17.56,18.179,9740972,0
2005-06-23,18.25,18.504,18.133,18.341,4156058,0
2005-06-24,18.25,18.58,18.196,18.532,11392956,0
2005-06-27,18.532,18.75,18.341,18.635,5196993,0
2005-06-28,18.841,18.951,18.597,18.888,5884836,0
2005-06-29,18.888,18.98,18.861,18.932,2882762,0
2005-06-30,18.932,19.26,18.869,19.134,4540021,0
2005-07-01,19.251,19.251,18.841,19.052,3719686,0
2005-07-05,19.06,19.279,18.896,19.171,6093683,0
2005-07-06,19.279,19.525,19.233,19.478,4341282,0
2005-07-07,19.297,19.679,19.297,19.643,3762313,0
2005-07-08,19.752,19.752,19.553,19.697,5189193,0
2005-07-11,19.924,19.924,19.38,19.616,8312003,0
2005-07-12,19.706,19.88,19.626,19.725,3773297,0
2005-07-13,19.78,19.78,19.389,19.47,2926927,0
2005-07-14,19.57,19.669,19.442,19.497,3894148,0
2005-07-15,19.525,19.56,19.333,19.515,1336464,0
2005-07-18,19.515,19.535,19.269,19.333,1682747,0
2005-07-19,19.398,19.434,19.297,19.343,1319765,0
2005-07-20,19.362,19.742,19.279,19.634,2858265,0
2005-07-21,19.651,19.651,19.325,19.353,1738006,0
2005-07-22,19.325,19.506,19.325,19.506,1625621,0
2005-07-25,19.57,19.716,19.316,19.424,1742291,0
2005-07-26,19.57,19.66,19.414,19.56,1364808,0
2005-07-27,19.515,20.115,19.371,20.115,2504951,0
2005-07-28,20.115,21.154,19.953,21.026,4915309,0
2005-07-29,20.936,21.163,20.669,20.917,2482759,0
2005-08-01,20.917,21.117,20.599,20.745,2489347,0
2005-08-02,20.781,20.936,20.306,20.391,2972629,0
2005-08-03,20.444,21.099,20.444,21,4670098,0
2005-08-04,21,21.327,20.79,20.853,3276949,0
2005-08-05,20.826,21.026,20.573,20.599,1787006,0
2005-08-08,20.79,21.053,20.153,20.208,5678516,0
2005-08-09,20.288,20.435,20.115,20.417,6318019,0
2005-08-10,20.581,20.88,20.373,20.707,4190224,0
2005-08-11,20.707,21.127,20.698,21.026,3934904,0
2005-08-12,20.956,21.108,20.408,20.417,3377358,0
2005-08-15,20.216,20.599,20.216,20.526,2388390,0
2005-08-16,20.573,20.936,20.516,20.645,2523629,0
2005-08-17,20.645,20.8,20.609,20.669,1296365,0
2005-08-18,20.66,20.836,20.435,20.707,7764454,0
2005-08-19,20.845,20.99,20.765,20.936,1502464,0
2005-08-22,21.018,21.191,20.907,21.154,3486780,0
2005-08-23,21.147,21.337,20.973,21.29,2540983,0
2005-08-24,21.262,21.683,21.262,21.4,4594732,0
2005-08-25,21.572,21.6,21.327,21.428,2502202,0
2005-08-26,21.428,21.509,21.163,21.354,3580164,0
2005-08-29,21.337,21.701,21.117,21.409,2092861,0
2005-08-30,21.409,21.882,21.391,21.554,2371798,0
2005-08-31,21.517,21.8,21.382,21.701,2420027,0
2005-09-01,21.647,22.082,21.637,21.928,2450350,0
2005-09-02,22.046,22.119,21.472,21.544,2029689,0
2005-09-06,21.71,21.846,21.308,21.754,4651861,0
2005-09-07,21.762,22.055,21.683,22.037,3288592,0
2005-09-08,22.082,22.518,22.072,22.463,4177588,0
2005-09-09,22.527,22.737,22.527,22.564,2320933,0
2005-09-12,22.564,22.756,22.262,22.429,3030968,0
2005-09-13,22.939,22.939,22.574,22.747,4613520,0
2005-09-14,22.756,22.873,22.254,22.328,3667502,0
2005-09-15,22.649,22.764,22.518,22.594,6276273,0
2005-09-16,22.674,22.801,22.42,22.701,3257719,0
2005-09-19,22.701,22.83,22.384,22.439,2940002,0
2005-09-20,22.527,22.682,21.8,21.901,4624067,0
2005-09-21,21.901,22.019,21.391,21.482,3532483,0
2005-09-22,21.525,21.654,21.163,21.428,2461334,0
2005-09-23,21.437,21.819,21.409,21.683,3779345,0
2005-09-26,21.683,22.173,21.619,21.981,5036706,0
2005-09-27,22.101,22.375,21.947,22.037,3096663,0
2005-09-28,22.072,22.272,21.972,22.091,2014308,0
2005-09-29,22.091,22.537,22.063,22.509,5656653,0
2005-09-30,22.527,22.83,22.49,22.71,4799624,0
2005-10-03,22.63,22.717,22.509,22.574,1931362,0
2005-10-04,22.61,22.655,22.3,22.463,2275998,0
2005-10-05,22.393,22.655,21.809,21.901,1835782,0
2005-10-06,21.846,22.028,21.693,21.846,2886939,0
2005-10-07,21.981,22.281,21.701,21.99,2935060,0
2005-10-10,21.855,21.864,21.534,21.554,1915653,0
2005-10-11,21.373,21.572,21.036,21.254,3346488,0
2005-10-12,21.209,21.517,20.826,21.147,4551118,0
2005-10-13,21.154,21.262,20.707,21.154,2435628,0
2005-10-14,21.191,21.564,21.191,21.455,1879950,0
2005-10-17,21.455,21.683,21.437,21.482,2162182,0
2005-10-18,21.455,21.718,20.973,21.009,3455583,0
2005-10-19,20.898,21.534,20.689,21.28,4020597,0
2005-10-20,21.327,21.637,20.889,20.964,2998227,0
2005-10-21,20.973,21.492,20.973,21.28,3205866,0
2005-10-24,21.246,21.654,20.861,21.647,2771034,0
2005-10-25,21.647,21.673,21.428,21.564,1783487,0
2005-10-26,21.517,21.619,20.755,20.907,3680467,0
2005-10-27,20.907,21.08,20.698,20.936,3067110,0
2005-10-28,21.026,21.409,20.964,21.327,1521360,0
2005-10-31,21.147,21.8,21.147,21.71,6078083,0
2005-11-01,21.727,22.682,21.71,22.63,8955789,0
2005-11-02,22.64,23.156,22.3,22.956,6427660,0
2005-11-03,23.302,23.802,22.873,22.992,5201607,0
2005-11-04,23.047,23.102,22.429,22.839,3043053,0
2005-11-07,22.92,22.939,22.537,22.64,2319504,0
2005-11-08,22.649,23.156,22.584,23.148,4663289,0
2005-11-09,23.148,23.667,22.92,23.576,7197347,0
2005-11-10,23.482,23.667,23.056,23.658,4391708,0
2005-11-11,23.658,24.095,23.557,23.992,5560633,0
2005-11-14,24.211,24.211,23.693,23.775,4796441,0
2005-11-15,23.775,23.867,23.184,23.21,3455140,0
2005-11-16,23.529,23.529,22.83,23.039,5103503,0
2005-11-17,23.904,23.913,23.039,23.576,6374159,0
2005-11-18,23.631,24.031,23.385,23.52,3353959,0
2005-11-21,23.394,24.021,23.165,23.822,4504865,0
2005-11-22,23.71,24.104,23.456,24.031,5988433,0
2005-11-23,23.965,24.124,23.766,23.922,2637663,0
2005-11-25,23.885,23.922,23.812,23.885,1227703,0
2005-11-28,23.885,24.021,23.812,24.021,2629203,0
2005-11-29,24.05,24.468,23.831,24.349,3324515,0
2005-11-30,24.33,24.922,24.295,24.842,4877515,0
2005-12-01,25.033,25.322,24.842,25.105,6446338,0
2005-12-02,25.242,25.777,25.079,25.469,3319021,0
2005-12-05,25.478,25.668,25.313,25.568,5150962,0
2005-12-06,25.577,25.787,25.224,25.349,4380834,0
2005-12-07,25.349,25.396,24.74,24.887,3865364,0
2005-12-08,24.785,25.013,24.722,24.985,2994932,0
2005-12-09,24.985,25.195,24.88,25.013,2416952,0
2005-12-12,25.06,25.166,24.896,25.033,3913263,0
2005-12-13,24.985,24.995,24.449,24.583,2901548,0
2005-12-14,24.66,24.851,24.403,24.822,1999477,0
2005-12-15,24.803,24.86,24.495,24.566,1356459,0
2005-12-16,24.623,24.785,24.468,24.66,1887637,0
2005-12-19,24.803,24.906,24.385,24.421,1961797,0
2005-12-20,24.421,24.485,23.982,24.375,2235021,0
2005-12-21,24.365,24.668,24.174,24.532,3254973,0
2005-12-22,24.54,24.642,24.477,24.549,1859732,0
2005-12-23,24.557,24.757,24.54,24.603,1797768,0
2005-12-27,24.613,24.822,24.505,24.603,1414134,0
2005-12-28,24.613,24.713,24.557,24.593,1877422,0
2005-12-29,24.66,24.678,24.349,24.385,2862657,0
2005-12-30,24.449,24.822,24.277,24.668,2721814,0
2006-01-03,24.822,24.86,24.268,24.851,4014005,0
2006-01-04,24.776,25.668,24.776,25.617,3879097,0
2006-01-05,25.668,25.758,25.469,25.531,2651505,0
2006-01-06,25.748,25.941,25.625,25.923,2212716,0
2006-01-09,26.261,26.56,26.214,26.489,4528156,0
2006-01-10,26.451,26.588,26.159,26.451,5082959,0
2006-01-11,26.525,26.95,26.515,26.899,3999943,0
2006-01-12,26.987,26.987,26.35,26.506,2892649,0
2006-01-13,26.48,26.662,26.159,26.261,1832820,0
2006-01-17,26.261,26.261,25.825,25.941,3695626,0
2006-01-18,25.941,26.706,25.695,26.653,3088316,0
2006-01-19,26.816,27.125,26.606,26.853,2678970,0
2006-01-20,26.853,26.899,26.177,26.214,3361211,0
2006-01-23,26.232,26.343,26.015,26.159,1597713,0
2006-01-24,26.177,27.035,26.015,26.932,3725840,0
2006-01-25,26.987,27.035,26.36,26.489,3048106,0
2006-01-26,26.588,26.653,26.397,26.56,2499236,0
2006-01-27,26.606,26.853,26.443,26.768,3006796,0
2006-01-30,26.853,27.026,26.806,26.932,2499127,0
2006-01-31,27.289,28.318,27.235,28.163,5689503,0
2006-02-01,28.135,28.58,27.81,28.273,3621142,0
2006-02-02,28.291,28.364,27.762,27.971,2523297,0
2006-02-03,27.942,27.981,27.444,27.962,3834271,0
2006-02-06,27.962,28.482,27.962,28.436,3110945,0
2006-02-07,28.409,29.172,28.217,28.264,3050852,0
2006-02-08,28.264,28.781,28.227,28.537,2708302,0
2006-02-09,28.537,28.58,27.67,27.753,3119076,0
2006-02-10,27.743,28.663,27.733,28.464,2816077,0
2006-02-13,28.273,28.38,27.609,27.762,1746358,0
2006-02-14,27.733,28.135,27.58,27.678,2226012,0
2006-02-15,27.678,28.628,27.678,28.444,2426729,0
2006-02-16,28.444,28.883,28.273,28.763,1331850,0
2006-02-17,28.799,28.902,28.628,28.628,1149698,0
2006-02-21,28.57,29.045,28.57,28.856,2163171,0
2006-02-22,28.918,29.037,28.745,28.883,3385049,0
2006-02-23,29.127,29.29,28.501,28.656,5244671,0
2006-02-24,29.037,29.747,28.753,29.318,5852974,0
2006-02-27,29.492,29.62,28.918,28.935,2124720,0
2006-02-28,28.902,29.001,28.561,28.973,3279033,0
2006-03-01,28.973,29.3,28.37,28.671,4173084,0
2006-03-02,28.637,28.883,28.427,28.671,2501322,0
2006-03-03,28.364,28.545,27.971,28.064,2561200,0
2006-03-06,28.081,28.254,27.453,27.862,6674518,0
2006-03-07,27.862,27.942,27.054,27.389,3296941,0
2006-03-08,27.307,27.527,26.672,27.498,3863280,0
2006-03-09,27.48,27.791,26.959,27.152,3107431,0
2006-03-10,27.152,27.771,27.143,27.67,3285626,0
2006-03-13,27.9,27.933,27.271,27.59,3488321,0
2006-03-14,27.609,27.9,27.317,27.88,3090950,0
2006-03-15,27.9,28.081,27.781,27.853,3318692,0
2006-03-16,27.871,28.427,27.81,27.845,2369712,0
2006-03-17,27.845,28.364,27.845,28.364,2904514,0
2006-03-20,28.537,28.58,28,28.135,3316605,0
2006-03-21,27.908,28.473,27.853,28.17,3882392,0
2006-03-22,28.055,28.3,27.908,28.198,1984644,0
2006-03-23,28.236,28.291,27.933,28.127,1893350,0
2006-03-24,28.127,28.245,27.916,28.1,1364148,0
2006-03-27,27.908,27.908,27.444,27.517,2741260,0
2006-03-28,27.38,27.425,26.941,27.054,4977820,0
2006-03-29,26.977,27.298,26.672,27.235,5481972,0
2006-03-30,27.281,27.58,26.853,27.026,3431959,0
2006-03-31,27.152,27.762,26.996,27.6,3844929,0
2006-04-03,27.59,28.1,27.527,27.81,3122373,0
2006-04-04,27.717,27.853,27.488,27.609,2586798,0
2006-04-05,27.488,27.517,27.044,27.409,5295428,0
2006-04-06,27.235,28.417,27.196,28.409,3831418,0
2006-04-07,28.444,28.893,28.188,28.856,3673655,0
2006-04-10,28.719,30.009,28.628,29.401,5854623,0
2006-04-11,29.401,29.556,28.981,29.083,2967688,0
2006-04-12,29.055,29.055,28.656,28.681,2035401,0
2006-04-13,28.681,29.11,28.537,29.101,1129703,0
2006-04-17,29.055,29.238,28.701,28.763,1205070,0
2006-04-18,28.719,29.219,28.671,28.935,3393730,0
2006-04-19,29.181,29.601,28.818,29.556,5444509,0
2006-04-20,29.454,29.818,29.31,29.383,2296324,0
2006-04-21,29.383,30.174,29.264,30.044,3193120,0
2006-04-24,29.948,30.028,29.454,29.801,4404563,0
2006-04-25,29.801,30.283,29.801,30.209,3286173,0
2006-04-26,31.358,31.85,30.878,31.539,7252061,0
2006-04-27,31.667,31.667,30.858,31.156,3182356,0
2006-04-28,31.156,31.266,30.886,31.076,2965160,0
2006-05-01,31.175,32.067,31.139,31.822,3922273,0
2006-05-02,31.859,32.196,31.429,31.493,5376613,0
2006-05-03,31.648,31.832,31.276,31.559,3712325,0
2006-05-04,31.648,32.277,31.604,32.105,3781759,0
2006-05-05,32.178,32.314,31.996,32.178,3553578,0
2006-05-08,32.141,32.305,31.84,32.003,3041510,0
2006-05-09,32.141,32.541,31.794,31.85,3314738,0
2006-05-10,31.876,32.297,31.859,31.967,3440970,0
2006-05-11,32.132,32.149,31.438,31.639,3191364,0
2006-05-12,31.549,31.549,30.358,30.493,5088010,0
2006-05-15,30.385,31.212,30.312,30.446,3981379,0
2006-05-16,30.474,30.737,30.229,30.737,4044986,0
2006-05-17,30.747,30.802,29.037,29.592,7880138,0
2006-05-18,29.672,29.948,28.619,28.772,6082038,0
2006-05-19,27.307,28.217,26.034,28.107,34953061,0
2006-05-22,27.762,27.762,26.787,26.95,12911568,0
2006-05-23,26.535,28.081,26.315,27.461,11469859,0
2006-05-24,27.762,27.88,27.169,27.58,8375394,0
2006-05-25,27.688,28.509,27.688,28.344,3168844,0
2006-05-26,28.354,28.799,28.188,28.709,2635027,0
2006-05-30,28.837,29.127,27.571,27.628,3581372,0
2006-05-31,27.637,28.354,27.488,28.188,4653948,0
2006-06-01,28.188,28.763,27.628,28.681,2809705,0
2006-06-02,28.681,28.991,28.335,28.553,3740231,0
2006-06-05,28.553,28.753,27.862,28.064,2998118,0
2006-06-06,28.018,28.037,27.628,27.707,3153569,0
2006-06-07,27.753,28.444,27.352,27.461,3678049,0
2006-06-08,27.235,27.637,26.397,27.553,4203520,0
2006-06-09,27.444,28.188,27.044,27.178,1795793,0
2006-06-12,27.125,27.235,25.897,26.024,3650584,0
2006-06-13,25.797,26.034,24.896,25.949,7085402,0
2006-06-14,25.949,27.178,25.758,26.723,4109037,0
2006-06-15,26.723,27.827,26.578,27.717,3565442,0
2006-06-16,27.609,27.781,27.263,27.416,3141598,0
2006-06-19,27.425,27.661,26.681,27.035,3362529,0
2006-06-20,27.16,27.488,26.606,26.797,2291047,0
2006-06-21,26.778,28.064,26.689,27.827,3524684,0
2006-06-22,27.827,28.037,27.498,27.58,2066711,0
2006-06-23,27.688,28.264,27.38,28.17,2634146,0
2006-06-26,28.037,28.127,27.416,27.637,1752729,0
2006-06-27,27.58,27.67,26.706,26.941,2657219,0
2006-06-28,26.758,27.334,26.535,27.196,2469244,0
2006-06-29,27.352,28.482,27.125,28.198,2714784,0
2006-06-30,28.188,28.473,27.762,28.327,3457117,0
2006-07-03,28.335,29.537,28.335,29.41,2011891,0
2006-07-05,29.31,29.41,28.846,29.238,3057993,0
2006-07-06,29.229,29.62,29.147,29.592,2730163,0
2006-07-07,29.592,29.647,28.3,28.646,3418447,0
2006-07-10,28.599,28.827,27.81,28.008,1701752,0
2006-07-11,27.933,28.763,27.527,28.599,2940991,0
2006-07-12,28.527,28.883,28.208,28.444,1738006,0
2006-07-13,28.17,28.902,27.9,28.354,2381244,0
2006-07-14,28.264,28.273,27.289,27.652,2467045,0
2006-07-17,27.661,28.59,27.661,28.501,2069457,0
2006-07-18,28.58,29.001,28.107,28.736,3405812,0
2006-07-19,28.893,29.546,28.609,29.375,3314738,0
2006-07-20,29.672,30.254,29.101,29.219,2788502,0
2006-07-21,29.255,29.255,28.537,28.701,1882474,0
2006-07-24,28.701,29.454,28.599,29.375,1684724,0
2006-07-25,29.419,29.747,28.837,29.61,2791798,0
2006-07-26,29.61,29.701,29.264,29.502,1638692,0
2006-07-27,29.672,29.845,28.681,28.799,2410250,0
2006-07-28,29.127,30.521,28.491,30.521,5403972,0
2006-07-31,30.639,31.466,30.159,30.765,4202309,0
2006-08-01,30.811,31.011,30.264,30.529,3181148,0
2006-08-02,30.858,31.038,30.529,30.947,3080513,0
2006-08-03,30.721,31.165,30.312,30.938,2256991,0
2006-08-04,30.947,31.276,29.454,30.274,4004777,0
2006-08-07,30.209,30.792,29.437,30.721,4166274,0
2006-08-08,30.83,31.85,30.757,31.522,5183589,0
2006-08-09,31.587,31.95,31.229,31.358,2405418,0
2006-08-10,31.175,31.539,30.712,31.438,2089785,0
2006-08-11,31.438,31.476,30.878,31.076,1862592,0
2006-08-14,31.13,31.358,30.493,30.975,1599362,0
2006-08-15,31.358,31.905,31.266,31.604,2461005,0
2006-08-16,31.859,32.305,31.739,32.159,2260728,0
2006-08-17,32.031,32.813,31.786,32.277,2248424,0
2006-08-18,32.267,32.589,31.786,32.413,1554317,0
2006-08-21,32.413,32.422,31.794,32.049,1788984,0
2006-08-22,31.914,32.267,31.667,32.105,2822449,0
2006-08-23,32.178,32.477,31.739,32.305,1490052,0
2006-08-24,32.379,32.457,31.794,32.267,1950040,0
2006-08-25,32.178,32.477,32.114,32.314,1714277,0
2006-08-28,32.34,32.551,32.205,32.523,1785029,0
2006-08-29,32.523,32.77,32.096,32.532,2439584,0
2006-08-30,32.406,32.686,32.314,32.614,2024089,0
2006-08-31,32.77,32.877,32.369,32.64,2237434,0
2006-09-01,32.64,32.751,32.467,32.513,1270875,0
2006-09-05,32.513,32.598,32.178,32.457,2294236,0
2006-09-06,32.457,32.76,31.832,32.213,2892760,0
2006-09-07,32.132,32.221,31.694,31.914,2533735,0
2006-09-08,32.04,32.36,31.867,31.987,1430834,0
2006-09-11,31.859,32.677,31.859,32.551,1521032,0
2006-09-12,32.905,33.059,32.598,32.813,3300677,0
2006-09-13,32.979,33.352,32.823,33.069,2486819,0
2006-09-14,32.896,33.342,32.77,33.342,1935870,0
2006-09-15,33.45,33.524,32.997,33.415,4176052,0
2006-09-18,33.551,33.607,32.979,33.115,2087369,0
2006-09-19,33.088,33.125,31.95,32.532,2753678,0
2006-09-20,32.77,33.196,32.677,32.722,1674396,0
2006-09-21,32.77,33.362,32.659,33.023,4261523,0
2006-09-22,33.023,33.223,32.805,32.997,1980361,0
2006-09-25,33.223,33.543,32.703,33.25,1631552,0
2006-09-26,33.115,33.45,32.741,33.031,1844574,0
2006-09-27,33.134,33.352,32.659,32.751,1982339,0
2006-09-28,32.861,33.362,32.677,33.125,2355428,0
2006-09-29,33.223,33.524,32.861,33.223,2035622,0
2006-10-02,33.134,33.134,32.049,32.598,2986582,0
2006-10-03,32.631,32.869,32.35,32.659,1823699,0
2006-10-04,32.869,33.223,32.623,33.006,1801397,0
2006-10-05,32.997,33.715,32.504,33.407,2802787,0
2006-10-06,33.705,34.043,33.389,33.46,3565552,0
2006-10-09,33.415,34.108,33.407,33.843,1880828,0
2006-10-10,33.843,34.225,33.57,34.025,1870720,0
2006-10-11,34.025,34.298,33.906,34.152,2212502,0
2006-10-12,34.152,34.479,33.987,34.39,2589982,0
2006-10-13,34.39,34.535,34.225,34.515,6736152,0
2006-10-16,34.582,34.626,34.27,34.626,3082162,0
2006-10-17,34.601,34.601,33.817,34.108,1536633,0
2006-10-18,34.225,34.279,33.543,33.843,1785687,0
2006-10-19,33.678,33.997,33.543,33.853,1711420,0
2006-10-20,33.833,34.18,33.817,34.09,1290983,0
2006-10-23,34.043,34.188,33.287,33.352,1737897,0
2006-10-24,33.134,33.352,32.541,32.722,2682376,0
2006-10-25,32.77,33.079,32.486,32.496,2799596,0
2006-10-26,32.496,34.306,32.457,33.817,4268665,0
2006-10-27,33.678,33.778,33.287,33.551,1667588,0
2006-10-30,34.043,34.061,32.606,32.703,3785163,0
2006-10-31,32.813,33.05,32.34,32.789,2316757,0
2006-11-01,33.096,33.206,32.457,32.77,1899615,0
2006-11-02,32.77,33.769,32.686,33.725,3372085,0
2006-11-03,33.951,33.951,33.178,33.696,1769866,0
2006-11-06,33.725,34.242,33.725,34.033,1281754,0
2006-11-07,33.632,34.441,33.46,34.242,2211400,0
2006-11-08,34.152,34.26,33.817,33.943,2798935,0
2006-11-09,34.27,34.642,33.422,33.642,3343304,0
2006-11-10,33.642,33.678,32.631,32.823,5573050,0
2006-11-13,32.851,33.125,32.805,32.988,3574781,0
2006-11-14,33.041,33.315,32.805,33.26,3344400,0
2006-11-15,33.44,34.479,33.223,34.39,3567309,0
2006-11-16,34.772,34.829,34.242,34.315,3592799,0
2006-11-17,34.315,34.46,33.853,34.242,2860900,0
2006-11-20,34.242,34.525,34.052,34.225,2566802,0
2006-11-21,34.427,34.844,34.363,34.836,1922903,0
2006-11-22,34.744,35.044,34.582,34.601,1249455,0
2006-11-24,34.372,34.81,34.198,34.626,470645,0
2006-11-27,34.27,34.45,33.44,34.043,2936487,0
2006-11-28,33.817,33.825,33.488,33.642,1987394,0
2006-11-29,34.591,35.262,34.496,34.8,5385954,0
2006-11-30,34.861,35.08,34.09,34.469,6613764,0
2006-12-01,34.678,34.888,33.906,34.27,2291929,0
2006-12-04,34.27,34.418,34.09,34.315,2992627,0
2006-12-05,34.242,34.363,33.879,33.997,2960984,0
2006-12-06,34.225,34.582,34.025,34.354,2667543,0
2006-12-07,34.441,34.772,33.906,34.016,1720323,0
2006-12-08,34.033,34.043,33.632,33.778,1986297,0
2006-12-11,33.978,34.573,33.688,34.325,2726869,0
2006-12-12,34.198,34.298,33.431,33.488,2831019,0
2006-12-13,33.725,33.807,32.905,33.088,4349304,0
2006-12-14,32.969,33.333,32.813,32.969,2501874,0
2006-12-15,33.031,33.617,32.969,33.543,4468392,0
2006-12-18,33.588,33.951,33.352,33.543,2604704,0
2006-12-19,33.678,34.206,33.362,33.906,3739902,0
2006-12-20,34.043,34.87,33.58,33.661,3185321,0
2006-12-21,33.642,33.879,33.142,33.287,2274130,0
2006-12-22,33.362,33.47,32.896,32.914,2144604,0
2006-12-26,32.914,33.088,32.76,32.932,1832707,0
2006-12-27,32.932,33.187,32.76,33.105,2071438,0
2006-12-28,32.997,33.678,32.905,33.651,2890672,0
2006-12-29,33.588,34.08,33.551,33.933,2509674,0
2007-01-03,33.987,34.861,33.87,34.591,6065449,0
2007-01-04,34.662,34.772,34.298,34.45,4693829,0
2007-01-05,34.46,34.734,33.76,34.152,3423611,0
2007-01-08,34.161,35.272,33.342,35.126,2861008,0
2007-01-09,35.499,35.954,35.126,35.635,5816611,0
2007-01-10,35.635,35.862,35.443,35.782,3481508,0
2007-01-11,35.782,36.046,35.499,35.909,2980213,0
2007-01-12,35.772,36.41,35.772,36.219,4083768,0
2007-01-16,36.227,36.381,35.909,36.182,2994821,0
2007-01-17,36.182,36.41,36.019,36.082,3128962,0
2007-01-18,36.082,36.637,35.872,36.146,4199122,0
2007-01-19,36.082,36.7,36.065,36.41,2743458,0
2007-01-22,36.591,36.628,35.935,36.1,2220628,0
2007-01-23,35.918,36.548,35.872,36.472,2539447,0
2007-01-24,36.41,36.748,36.273,36.539,2405418,0
2007-01-25,36.628,36.828,36.227,36.41,2471666,0
2007-01-26,36.41,36.582,36.146,36.427,1669233,0
2007-01-29,36.32,36.609,35.772,35.992,2095605,0
2007-01-30,36.117,36.381,36.046,36.209,1724273,0
2007-01-31,36.117,36.4,35.935,36.256,1744187,0
2007-02-01,36.4,36.628,36.227,36.427,2436176,0
2007-02-02,36.427,36.548,36.065,36.355,1214519,0
2007-02-05,36.273,36.557,36.163,36.446,1698677,0
2007-02-06,36.41,36.557,36.3,36.5,5805294,0
2007-02-07,36.68,36.864,36.39,36.548,2175365,0
2007-02-08,36.757,36.819,36.529,36.548,4093766,0
2007-02-09,36.729,36.864,36.065,36.338,2446944,0
2007-02-12,36.338,36.4,35.819,35.954,1683787,0
2007-02-13,35.954,36.39,35.927,35.999,4378234,0
2007-02-14,35.992,36.437,35.954,36.046,3514855,0
2007-02-15,36.273,36.891,36.107,36.565,3943365,0
2007-02-16,36.672,36.819,36.419,36.7,3145332,0
2007-02-20,37.292,37.601,37.037,37.174,4347986,0
2007-02-21,37.002,37.256,36.672,36.956,3043601,0
2007-02-22,36.956,37.457,36.565,36.757,2990756,0
2007-02-23,36.836,36.993,36.573,36.637,1835233,0
2007-02-26,36.637,36.984,36.41,36.811,1747601,0
2007-02-27,36.09,36.427,34.791,35.362,4977820,0
2007-02-28,35.782,35.782,34.696,35.244,3513477,0
2007-03-01,34.734,35.126,34.25,34.916,3614185,0
2007-03-02,34.591,34.791,34.25,34.381,2515936,0
2007-03-05,33.906,34.418,33.769,33.843,4195825,0
2007-03-06,33.497,34.696,33.497,34.591,2753896,0
2007-03-07,34.573,34.791,34.363,34.418,2193056,0
2007-03-08,34.544,34.888,34.469,34.573,3422321,0
2007-03-09,35.035,35.126,34.242,34.433,2999989,0
2007-03-12,34.408,35.299,34.25,35.145,3647161,0
2007-03-13,34.888,35.252,34.18,34.289,2223156,0
2007-03-14,34.206,34.488,33.833,34.242,2920445,0
2007-03-15,34.25,34.479,33.916,34.152,1804377,0
2007-03-16,34.043,34.381,33.987,34.18,2280614,0
2007-03-19,34.27,34.591,34.27,34.433,2702922,0
2007-03-20,34.335,34.836,33.624,34.634,2122632,0
2007-03-21,34.81,35.802,34.8,35.689,4275366,0
2007-03-22,35.689,35.945,35.499,35.782,2426614,0
2007-03-23,35.838,36.282,35.699,36.1,2965928,0
2007-03-26,36.1,36.237,35.601,36.046,3386262,0
2007-03-27,35.909,35.954,35.355,35.499,2136036,0
2007-03-28,36.31,36.472,34.861,34.924,3121712,0
2007-03-29,35.252,35.499,34.687,35.109,1736578,0
2007-03-30,35.347,35.499,34.829,35.452,1785029,0
2007-04-02,34.642,35.518,34.433,35.49,1894778,0
2007-04-03,35.528,35.954,35.518,35.709,1583763,0
2007-04-04,35.709,35.918,35.389,35.592,1522458,0
2007-04-05,35.601,35.909,35.556,35.772,1897198,0
2007-04-09,35.792,36.182,35.717,35.802,1502271,0
2007-04-10,35.802,36.09,35.726,35.909,2636784,0
2007-04-11,35.954,36.219,35.662,35.935,1752840,0
2007-04-12,35.954,36.074,35.755,35.918,1850955,0
2007-04-13,35.909,36.182,35.872,35.992,1360321,0
2007-04-16,36.082,36.32,35.927,35.954,2293797,0
2007-04-17,35.972,36.3,35.872,36.19,1815237,0
2007-04-18,36.019,36.364,35.954,36.256,1883903,0
2007-04-19,36.163,36.237,35.828,35.954,1570363,0
2007-04-20,36.065,36.227,35.592,35.689,2669523,0
2007-04-23,35.635,35.935,35.061,35.318,2974389,0
2007-04-24,35.252,35.671,35.244,35.592,2961000,0
2007-04-25,35.635,35.909,35.452,35.564,2511870,0
2007-04-26,35.518,35.671,35.027,35.116,2264683,0
2007-04-27,34.879,35.289,34.781,35.17,1632451,0
2007-04-30,35.17,35.17,34.553,34.591,2360701,0
2007-05-01,34.611,34.963,34.26,34.591,3145658,0
2007-05-02,34.963,35.318,34.515,35.18,2986033,0
2007-05-03,35.089,35.244,34.642,34.715,3022616,0
2007-05-04,34.819,35.053,34.734,34.963,1918621,0
2007-05-07,36.117,36.219,35.372,35.499,4331967,0
2007-05-08,35.862,36.472,35.556,36.082,5215964,0
2007-05-09,36.09,36.355,35.689,35.862,4430600,0
2007-05-10,35.726,36.046,35.136,35.262,6212928,0
2007-05-11,35.252,36.31,35.18,36.256,3334952,0
2007-05-14,36.246,37.201,36.237,37.011,6945877,0
2007-05-15,37.027,37.392,36.72,36.72,3262245,0
2007-05-16,37.529,37.812,36.68,37.082,2469465,0
2007-05-17,37.074,37.211,36.901,37.002,2903884,0
2007-05-18,37.011,37.639,36.739,37.601,2753743,0
2007-05-21,37.601,37.911,37.483,37.63,3600928,0
2007-05-22,37.548,37.84,37.32,37.668,3309026,0
2007-05-23,37.894,38.466,37.692,37.974,2907043,0
2007-05-24,38.003,38.631,37.621,37.658,3240474,0
2007-05-25,37.821,38.312,37.737,38.111,1770087,0
2007-05-29,38.194,38.577,38.068,38.494,4184016,0
2007-05-30,38.284,39.14,38.157,39.012,3575441,0
2007-05-31,39.131,39.686,39.059,39.304,2312694,0
2007-06-01,39.394,39.468,39.012,39.095,2429364,0
2007-06-04,39.904,39.904,38.831,38.987,2105055,0
2007-06-05,39.677,39.787,38.72,39.021,2368941,0
2007-06-06,38.758,38.776,38.111,38.366,2587853,0
2007-06-07,38.119,38.119,37.366,37.548,2606901,0
2007-06-08,36.774,38.03,36.7,37.885,2318625,0
2007-06-11,37.737,38.366,37.737,38.157,1902589,0
2007-06-12,37.928,38.821,37.867,38.44,3560279,0
2007-06-13,38.594,39.049,38.241,38.631,2401570,0
2007-06-14,37.821,39.03,37.821,38.684,2610086,0
2007-06-15,38.849,39.341,38.849,39.077,2597015,0
2007-06-18,38.694,39.16,38.577,38.987,3140279,0
2007-06-19,39.049,39.595,39.004,39.259,2755543,0
2007-06-20,39.221,39.276,38.059,38.068,1757756,0
2007-06-21,37.774,38.04,37.573,37.965,2514395,0
2007-06-22,37.812,38.184,37.639,37.729,1971353,0
2007-06-25,37.755,38.086,37.274,37.32,2099672,0
2007-06-26,37.548,37.721,36.846,36.984,3267057,0
2007-06-27,36.774,38.137,36.637,37.956,3566322,0
2007-06-28,38.395,38.474,37.974,38.04,2723576,0
2007-06-29,37.974,38.312,37.859,38.231,3290807,0
2007-07-02,38.585,39.304,38.432,39.259,3037010,0
2007-07-03,39.259,39.378,38.921,38.978,1031269,0
2007-07-05,38.995,39.15,38.73,38.911,1413916,0
2007-07-06,38.805,39.659,38.567,39.586,2108678,0
2007-07-09,39.486,39.659,39.169,39.386,1446105,0
2007-07-10,39.095,39.276,38.494,38.585,2295171,0
2007-07-11,38.458,38.821,38.221,38.776,3765939,0
2007-07-12,38.969,40.321,38.904,40.305,3256840,0
2007-07-13,40.55,40.569,40.015,40.433,1384913,0
2007-07-16,40.243,40.505,39.869,40.078,2668424,0
2007-07-17,40.233,40.469,39.74,39.833,2546699,0
2007-07-18,39.642,39.731,39.239,39.595,4646809,0
2007-07-19,39.968,41.216,39.824,41.096,4834450,0
2007-07-20,41.096,41.372,40.597,40.979,3734737,0
2007-07-23,41.096,41.188,40.661,40.704,3119406,0
2007-07-24,40.188,40.479,39.495,39.522,2909568,0
2007-07-25,39.686,40.224,39.03,39.14,2559193,0
2007-07-26,38.623,38.758,37.229,37.721,4167042,0
2007-07-27,37.548,38.175,37.027,37.166,5585576,0
2007-07-30,37.411,38.614,37.372,38.494,4672842,0
2007-07-31,38.821,39.239,37.83,37.92,3699472,0
2007-08-01,37.765,38.376,36.056,36.72,5824301,0
2007-08-02,37.32,38.267,36.39,37.765,7192624,0
2007-08-03,37.774,38.05,36.39,36.52,4776884,0
2007-08-06,36.6,37.002,35.347,36.582,5704556,0
2007-08-07,36.32,37.592,35.935,37.32,4673942,0
2007-08-08,37.821,38.674,37.33,37.946,5114377,0
2007-08-09,36.864,37.928,36.637,37.421,6738129,0
2007-08-10,36.774,37.347,36.056,37.037,3709031,0
2007-08-13,37.849,38.137,36.68,36.748,3161590,0
2007-08-14,36.91,37.32,35.828,35.954,3171040,0
2007-08-15,35.671,35.909,34.152,34.626,6405050,0
2007-08-16,34.819,34.861,33.079,33.861,7300950,0
2007-08-17,35.546,36.154,34.408,36.074,7147690,0
2007-08-20,36.32,36.539,35.126,35.355,2767628,0
2007-08-21,35.19,35.252,34.469,34.573,4374791,0
2007-08-22,34.888,36.056,34.819,35.838,4270203,0
2007-08-23,36.046,36.265,34.99,35.362,2848926,0
2007-08-24,35.573,36.182,35.362,36.082,1747895,0
2007-08-27,35.81,36.1,35.582,35.909,1261978,0
2007-08-28,35.592,35.662,34.916,35.17,2398606,0
2007-08-29,35.362,35.772,34.897,35.609,2353671,0
2007-08-30,35.218,35.726,35.044,35.252,3055796,0
2007-08-31,35.508,36.41,35.347,36.065,3077327,0
2007-09-04,35.772,36.71,35.556,36.454,2830866,0
2007-09-05,36.246,36.364,35.338,35.508,3660582,0
2007-09-06,35.617,35.763,34.924,35.009,2850025,0
2007-09-07,34.306,34.844,34.27,34.696,1937737,0
2007-09-10,34.744,34.819,33.933,34.399,2197665,0
2007-09-11,34.46,35.709,34.46,35.662,2208763,0
2007-09-12,35.471,35.872,34.852,34.87,2206788,0
2007-09-13,34.944,35.746,34.916,35.662,2538788,0
2007-09-14,35.471,36.037,35.262,36.009,2214916,0
2007-09-17,36.209,37.02,36.137,36.901,3374722,0
2007-09-18,36.846,37.937,36.41,37.737,3679148,0
2007-09-19,38.05,38.302,37.475,37.684,2344552,0
2007-09-20,37.392,38.25,37.392,38.059,3001415,0
2007-09-21,38.111,38.785,38.111,38.44,2097036,0
2007-09-24,38.585,39.322,38.302,38.395,2989219,0
2007-09-25,38.167,38.702,37.937,38.44,2722035,0
2007-09-26,38.512,39.186,38.512,39.077,1908291,0
2007-09-27,39.414,40.034,39.276,39.904,3023606,0
2007-09-28,39.777,40.215,39.231,39.632,2006728,0
2007-10-01,39.614,40.269,39.577,40.169,4212527,0
2007-10-02,40.113,40.196,38.849,38.959,2849695,0
2007-10-03,38.886,39.815,38.604,38.795,2063307,0
2007-10-04,38.911,39.595,38.594,39.46,3327921,0
2007-10-05,39.722,40.053,38.711,38.911,2765651,0
2007-10-08,38.702,38.895,38.221,38.594,1741085,0
2007-10-09,38.776,38.949,38.395,38.949,1543333,0
2007-10-10,38.921,39.095,38.631,38.814,1273953,0
2007-10-11,38.895,39.86,38.886,39.57,3137423,0
2007-10-12,39.869,39.996,39.378,39.75,1807110,0
2007-10-15,39.659,39.949,38.876,39.186,1561899,0
2007-10-16,39.049,39.414,38.385,38.74,1999145,0
2007-10-17,38.776,39.049,38.329,38.867,2316098,0
2007-10-18,38.64,38.995,38.458,38.886,2436725,0
2007-10-19,38.904,39.122,37.783,38.03,2502095,0
2007-10-22,37.639,38.684,37.639,38.577,1723064,0
2007-10-23,38.684,39.54,38.684,39.359,1874457,0
2007-10-24,39.359,39.477,38.529,39.477,2066383,0
2007-10-25,39.713,40.671,39.369,40.624,3741330,0
2007-10-26,40.751,41.534,40.751,41.216,4203075,0
2007-10-29,41.135,42.355,41.135,42.181,4387535,0
2007-10-30,41.981,42.052,40.86,40.915,2872655,0
2007-10-31,40.644,40.644,39.642,40.215,4356775,0
2007-11-01,39.86,40.443,38.404,39.959,3539076,0
2007-11-02,41.325,41.325,39.595,41.18,2666113,0
2007-11-05,41.007,41.6,40.624,41.125,1828195,0
2007-11-06,41.188,41.916,40.671,41.753,2546203,0
2007-11-07,40.679,41.342,39.695,40.169,4284150,0
2007-11-08,40.104,40.279,38.557,39.312,3822394,0
2007-11-09,40.053,40.053,38.167,38.449,11864491,0
2007-11-12,38.385,39.195,37.774,38.347,5544147,0
2007-11-13,38.64,39.404,38.594,38.831,8376928,0
2007-11-14,39.095,39.787,38.73,39.531,5373431,0
2007-11-15,39.586,40.496,38.959,40.279,7009686,0
2007-11-16,40.359,41.506,40.33,40.96,72440514,0
2007-11-19,40.942,41.342,40.523,40.834,7296921,0
2007-11-20,40.505,41.296,39.46,40.078,10132529,0
2007-11-21,39.669,40.078,39.239,39.686,4755718,0
2007-11-23,39.869,40.505,39.815,40.169,1326348,0
2007-11-26,40.252,40.934,39.843,39.914,3428317,0
2007-11-27,40.053,40.305,39.55,40.015,4857739,0
2007-11-28,40.233,41.042,40.104,40.624,5207049,0
2007-11-29,40.416,41.706,40.279,41.45,6378196,0
2007-11-30,41.826,42.052,41.007,41.45,2877130,0
2007-12-03,41.162,41.524,40.732,40.887,3792635,0
2007-12-04,40.407,40.407,38.557,38.64,6664247,0
2007-12-05,38.329,39.414,38.013,38.987,4675152,0
2007-12-06,38.969,39.212,37.974,38.366,4822721,0
2007-12-07,38.366,39.231,38.003,38.849,6904072,0
2007-12-10,39.03,39.577,39.03,39.341,2309235,0
2007-12-11,39.46,39.57,38.557,38.614,3079195,0
2007-12-12,39.404,39.404,37.555,38.137,4762975,0
2007-12-13,37.911,38.076,36.72,37.265,4918013,0
2007-12-14,37.11,37.366,36.582,37.183,5116760,0
2007-12-17,36.947,37.411,36.481,36.548,4573254,0
2007-12-18,36.92,37.639,36.481,37.32,4454253,0
2007-12-19,37.555,38.147,37.274,37.83,2882488,0
2007-12-20,38.157,38.167,37.301,37.84,2102880,0
2007-12-21,38.212,38.694,37.867,38.395,3548525,0
2007-12-24,38.302,38.839,38.302,38.702,686416,0
2007-12-26,38.895,39.35,38.549,39.04,1468849,0
2007-12-27,39.204,39.295,38.321,38.577,1723961,0
2007-12-28,39.03,39.03,38.275,38.614,1106117,0
2007-12-31,38.458,38.886,38.194,38.776,1725155,0
2008-01-02,38.674,38.886,37.366,37.539,3455013,0
2008-01-03,37.411,37.548,36.373,36.828,5087507,0
2008-01-04,36.41,36.6,35.592,35.845,5221559,0
2008-01-07,35.89,36.182,34.611,35.635,3804501,0
2008-01-08,35.89,36.381,34.496,34.591,3600075,0
2008-01-09,34.634,35.044,33.969,35.044,4161324,0
2008-01-10,34.744,36.107,34.669,35.802,3370547,0
2008-01-11,35.81,36.51,35.17,35.528,3964689,0
2008-01-14,35.872,36.472,35.601,36.381,3450747,0
2008-01-15,35.999,36.591,35.226,35.556,4943214,0
2008-01-16,35.28,35.872,34.844,34.916,4775949,0
2008-01-17,35.089,35.635,34.634,34.907,11533059,0
2008-01-18,35.199,35.262,31.639,33.352,13503463,0
2008-01-22,31.676,32.905,29.219,32.686,8099359,0
2008-01-23,31.676,32.741,29.502,32.695,14167631,0
2008-01-24,32.686,34.8,32.631,34.591,6539770,0
2008-01-25,34.852,35.053,32.861,32.932,5980813,0
2008-01-28,33.05,33.668,32.77,33.607,4269619,0
2008-01-29,33.778,35.763,33.743,35.328,5965358,0
2008-01-30,35.252,35.954,34.134,34.306,5975683,0
2008-01-31,33.843,34.45,33.241,34.07,8129017,0
2008-02-01,34.033,35.299,33.57,35.18,4308106,0
2008-02-04,35.18,35.362,34.763,35.099,4262289,0
2008-02-05,34.669,35.099,33.632,33.632,4264796,0
2008-02-06,34.18,35.389,34.152,34.354,6260928,0
2008-02-07,33.943,34.345,33.069,33.778,4554617,0
2008-02-08,33.543,34.763,33.515,34.233,3018090,0
2008-02-11,34.506,35.338,34.098,35.208,4164678,0
2008-02-12,35.362,36.107,35.099,35.782,3767989,0
2008-02-13,36.364,36.491,35.18,36.237,2963454,0
2008-02-14,36.056,36.219,35.17,35.355,2931408,0
2008-02-15,35.154,35.518,34.781,35.443,2073251,0
2008-02-19,35.927,36.137,35.435,35.626,3438299,0
2008-02-20,35.318,36.209,35.145,35.935,3539424,0
2008-02-21,35.992,36.182,35.318,35.435,2422811,0
2008-02-22,35.644,36.573,35.044,36.227,5173630,0
2008-02-25,36.68,36.947,35.854,36.548,3462462,0
2008-02-26,36.31,37.83,35.962,37.411,4153449,0
2008-02-27,37.1,37.511,36.529,36.748,2686091,0
2008-02-28,36.68,37.311,36.52,36.938,3014915,0
2008-02-29,36.6,36.619,34.662,34.99,6324697,0
2008-03-03,34.963,35.035,34.325,34.642,3868330,0
2008-03-04,34.279,34.496,33.57,34.26,5322346,0
2008-03-05,34.26,35.027,34.126,34.611,4419362,0
2008-03-06,34.573,34.591,33.807,33.843,2732666,0
2008-03-07,33.506,34.198,32.914,33.488,3345809,0
2008-03-10,33.422,33.422,32.267,32.314,3571047,0
2008-03-11,32.979,33.588,32.297,33.533,4282423,0
2008-03-12,33.668,33.807,33.014,33.096,2543221,0
2008-03-13,32.703,34.45,32.388,33.961,5320990,0
2008-03-14,34.07,34.27,33.241,34.033,5639012,0
2008-03-17,33.37,34.535,33.25,34.315,6865277,0
2008-03-18,34.963,35.792,34.315,35.689,6486793,0
2008-03-19,35.927,36.419,35.443,35.471,5590083,0
2008-03-20,35.518,36.056,35.126,35.635,4981586,0
2008-03-24,35.635,37.047,35.499,36.464,4619960,0
2008-03-25,36.41,36.582,35.782,36.39,3839547,0
2008-03-26,36.127,37.366,36.009,36.901,3454119,0
2008-03-27,36.748,37.592,36.619,36.854,3361034,0
2008-03-28,36.854,37.002,35.208,35.443,4619348,0
2008-03-31,35.662,35.88,34.879,35.689,4449165,0
2008-04-01,35.935,36.609,35.528,36.373,3678161,0
2008-04-02,36.646,37.201,36.446,36.71,3484848,0
2008-04-03,36.582,37.876,36.373,37.33,4075968,0
2008-04-04,37.32,37.421,36.836,37.011,2503416,0
2008-04-07,37.082,37.32,36.137,36.437,4292411,0
2008-04-08,36.256,36.91,36.154,36.891,3567629,0
2008-04-09,36.748,37.055,35.746,36.074,2823440,0
2008-04-10,36.4,36.4,35.461,35.935,3635862,0
2008-04-11,35.582,35.854,35.262,35.443,3952386,0
2008-04-14,35.299,36.056,35.136,35.499,2252171,0
2008-04-15,35.662,35.854,35.071,35.372,2835493,0
2008-04-16,35.792,36.472,35.609,36.419,3514067,0
2008-04-17,36.373,36.774,35.935,36.273,2067655,0
2008-04-18,36.69,37.729,36.69,37.311,5542952,0
2008-04-21,37.174,38.092,37.037,37.993,2400529,0
2008-04-22,38.003,38.003,37.183,37.511,2645504,0
2008-04-23,37.783,39.103,37.711,38.859,5347721,0
2008-04-24,39.15,39.878,38.267,39.57,5705143,0
2008-04-25,39.522,39.758,38.684,39.669,3955283,0
2008-04-28,39.54,39.977,39.186,39.504,4918615,0
2008-04-29,39.404,39.477,38.886,39.204,3657874,0
2008-04-30,39.212,40.14,39.212,39.522,4271181,0
2008-05-01,39.54,40.679,39.268,39.74,5249832,0
2008-05-02,39.949,40.925,39.86,40.287,6457780,0
2008-05-05,40.078,40.078,38.995,39.369,4065861,0
2008-05-06,39.086,40.104,39.049,40.034,3277840,0
2008-05-07,40.314,41.553,39.713,40.024,9052560,0
2008-05-08,40.425,40.443,39.74,40.044,2602274,0
2008-05-09,39.45,39.977,39.394,39.796,2059904,0
2008-05-12,39.659,40.523,39.659,40.505,3399973,0
2008-05-13,40.624,40.906,40.305,40.789,3314441,0
2008-05-14,40.887,41.581,40.789,41.306,3454931,0
2008-05-15,41.152,41.616,40.815,41.524,2638542,0
2008-05-16,41.616,41.734,41.034,41.488,2504920,0
2008-05-19,41.591,41.961,41.188,41.46,3417426,0
2008-05-20,41.125,41.39,40.588,40.925,2778803,0
2008-05-21,40.951,41.143,39.56,39.815,4024202,0
2008-05-22,39.815,40.243,39.586,39.806,3122270,0
2008-05-23,39.55,39.767,39.331,39.595,1673482,0
2008-05-27,39.659,40.479,39.595,40.34,2572827,0
2008-05-28,40.425,40.942,40.279,40.843,2557036,0
2008-05-29,40.87,41.45,40.806,41.125,2367270,0
2008-05-30,41.488,41.87,41.278,41.616,3273075,0
2008-06-02,41.826,41.826,40.679,40.851,4412648,0
2008-06-03,41.143,41.342,40.113,40.615,3864227,0
2008-06-04,39.57,40.55,39.103,39.586,5076178,0
2008-06-05,39.806,40.113,38.65,40.104,4179688,0
2008-06-06,39.304,39.304,37.993,38.059,7251915,0
2008-06-09,38.068,39.086,37.92,38.949,4927038,0
2008-06-10,38.458,40.296,38.321,39.404,6518100,0
2008-06-11,39.122,39.513,38.302,38.44,3814966,0
2008-06-12,38.594,39.304,38.284,38.557,3541830,0
2008-06-13,38.594,39.504,38.557,39.322,7355545,0
2008-06-16,38.921,40.314,38.73,40.113,3706709,0
2008-06-17,40.224,40.815,40.122,40.514,2902390,0
2008-06-18,40.261,40.433,39.815,40.104,2399569,0
2008-06-19,40.159,40.505,39.833,40.279,2990058,0
2008-06-20,39.894,40.178,39.112,39.414,3657794,0
2008-06-23,39.577,39.651,38.021,38.259,6090301,0
2008-06-24,38.231,38.549,37.448,38.203,4122425,0
2008-06-25,38.212,39.504,38.212,38.839,4151196,0
2008-06-26,38.347,38.494,37.601,37.783,4416528,0
2008-06-27,37.956,38.212,37.283,37.765,5048951,0
2008-06-30,37.755,38.758,37.564,38.458,5267025,0
2008-07-01,37.876,37.993,36.046,36.938,11240745,0
2008-07-02,37.147,37.382,35.772,35.828,6231593,0
2008-07-03,36.757,37.702,35.982,36.227,5779577,0
2008-07-07,36.31,37.138,36.082,36.446,6350173,0
2008-07-08,36.41,37.092,36.32,36.836,5381566,0
2008-07-09,36.774,37.849,36.273,36.346,4521823,0
2008-07-10,36.548,37.721,36.219,37.529,6205949,0
2008-07-11,36.956,37.191,36.074,36.454,7383887,0
2008-07-14,36.819,37.082,36.1,36.291,3760875,0
2008-07-15,35.945,37.037,35.499,36.427,5795189,0
2008-07-16,36.539,36.628,36.019,36.573,4400373,0
2008-07-17,36.836,37.129,35.609,36.172,4879783,0
2008-07-18,36.209,36.41,35.626,36.182,5996430,0
2008-07-21,36.338,36.646,35.88,36.019,3108870,0
2008-07-22,35.89,35.909,34.753,35.726,5280113,0
2008-07-23,35.954,37.555,35.845,36.993,5832878,0
2008-07-24,37.037,37.311,36.199,36.291,3469177,0
2008-07-25,36.565,37.993,36.565,37.676,5005876,0
2008-07-28,37.611,37.755,36.966,37.174,3235902,0
2008-07-29,37.401,37.783,37.1,37.63,2823159,0
2008-07-30,38.357,39.276,37.055,38.959,8142434,0
2008-07-31,38.911,39.204,37.911,38.137,5821647,0
2008-08-01,38.021,38.458,37.191,37.894,4756722,0
2008-08-04,37.876,38.284,37.011,37.392,3710127,0
2008-08-05,37.502,37.601,37.064,37.555,4206745,0
2008-08-06,37.493,38.73,37.356,38.474,5198139,0
2008-08-07,38.259,38.458,37.311,37.382,3495984,0
2008-08-08,37.411,38.631,37.411,38.557,2846116,0
2008-08-11,38.594,39.531,38.321,39.16,3986931,0
2008-08-12,39.122,39.44,38.821,38.921,2502336,0
2008-08-13,38.876,39.16,38.267,38.577,1760647,0
2008-08-14,38.585,38.987,38.231,38.72,1774994,0
2008-08-15,38.805,38.969,38.357,38.494,3427947,0
2008-08-18,38.458,38.72,37.466,37.621,3784838,0
2008-08-19,37.256,37.356,36.282,36.364,4989431,0
2008-08-20,36.69,37.092,36.065,36.19,3787923,0
2008-08-21,36.028,36.92,35.81,36.72,2778137,0
2008-08-22,36.929,37.583,36.864,37.239,2264291,0
2008-08-25,36.966,37.248,36.41,36.481,1787250,0
2008-08-26,36.4,37.064,36.4,36.864,1942542,0
2008-08-27,36.864,37.63,36.846,37.448,2524017,0
2008-08-28,37.63,38.302,37.521,38.167,2109584,0
2008-08-29,38.086,38.167,37.583,37.621,2408051,0
2008-09-02,38.347,38.395,37.265,37.466,3294103,0
2008-09-03,37.564,37.711,36.219,36.591,5564534,0
2008-09-04,36.273,36.419,35.136,35.208,5251180,0
2008-09-05,35.053,35.435,34.233,35.289,6434870,0
2008-09-08,36.582,36.582,35.136,36.373,5868673,0
2008-09-09,36.127,37.082,34.772,35.154,7149391,0
2008-09-10,35.426,35.573,34.753,34.879,5660983,0
2008-09-11,34.678,35.389,34.052,35.299,4138850,0
2008-09-12,35.126,35.992,34.611,35.81,3092744,0
2008-09-15,35.08,35.582,33.861,34.126,4497730,0
2008-09-16,33.787,35.035,33.079,34.744,7317702,0
2008-09-17,34.734,34.734,32.123,32.23,6391579,0
2008-09-18,32.722,36.227,29.029,35.399,12132698,0
2008-09-19,36.41,39.486,30.229,36.146,9292237,0
2008-09-22,36.137,36.137,33.769,33.943,3051811,0
2008-09-23,34.098,34.152,32.178,32.36,6008219,0
2008-09-24,32.532,32.877,31.768,32.213,3754366,0
2008-09-25,32.187,34.944,32.187,34.678,7009641,0
2008-09-26,34.025,34.819,33.241,34.763,6411922,0
2008-09-29,34.033,34.216,29.912,31.13,11971762,0
2008-09-30,31.905,33.306,31.266,32.741,9876808,0
2008-10-01,32.741,33.933,31.914,32.614,7238986,0
2008-10-02,32.406,32.805,30.209,30.548,6374441,0
2008-10-03,31.076,32.932,30.965,31.522,10030830,0
2008-10-06,30.737,31.086,28.217,30.375,9303517,0
2008-10-07,30.848,32.323,28.561,28.637,6882603,0
2008-10-08,27.916,30.965,26.696,30.174,10575662,0
2008-10-09,30.774,32.703,27.8,28.045,7161311,0
2008-10-10,26.797,28.745,24.632,26.941,10776961,0
2008-10-13,29.383,31.001,27.862,30.92,9514085,0
2008-10-14,32.221,32.598,29.127,30.019,9101271,0
2008-10-15,29.401,30.493,26.768,27.317,7867057,0
2008-10-16,27.37,29.601,26.535,29.246,10266005,0
2008-10-17,28.4,31.667,28.018,30.774,10403679,0
2008-10-20,31.156,31.613,29.519,30.103,7619696,0
2008-10-21,30.083,30.521,28.18,28.354,5674478,0
2008-10-22,28.091,28.217,25.777,26.635,6622468,0
2008-10-23,26.853,27.169,23.766,25.26,8368647,0
2008-10-24,22.62,25.597,20.334,24.695,8438707,0
2008-10-27,24.412,25.644,23.701,24.412,5732367,0
2008-10-28,25.185,27.67,24.713,27.628,7298859,0
2008-10-29,27.444,28.893,26.451,26.47,8192968,0
2008-10-30,27.733,28.254,26.816,27.326,6710953,0
2008-10-31,27.661,29.991,27.254,29.41,8793857,0
2008-11-03,30.009,30.358,29.383,29.682,4766382,0
2008-11-04,30.254,31.539,28.883,29.51,5861996,0
2008-11-05,29.492,29.884,28.18,28.236,4489976,0
2008-11-06,28.236,28.501,26.569,27.289,4812603,0
2008-11-07,27.453,28.491,26.778,27.827,4323280,0
2008-11-10,28.344,28.482,26.315,26.916,4171735,0
2008-11-11,26.715,26.881,25.233,25.541,4308947,0
2008-11-12,24.842,25.531,23.548,23.822,6412886,0
2008-11-13,23.792,24.794,22.375,24.776,8406978,0
2008-11-14,24.295,25.568,24.002,24.249,6126188,0
2008-11-17,23.867,24.012,22.148,22.527,6409788,0
2008-11-18,22.3,22.737,20.689,21.901,6835200,0
2008-11-19,21.78,22.055,19.58,19.643,6700440,0
2008-11-20,19.353,20.124,18.103,18.333,9171935,0
2008-11-21,18.77,19.161,17.613,19.042,7354611,0
2008-11-24,19.487,23.465,19.414,22.893,8742026,0
2008-11-25,23.802,25.26,21.78,22.839,8320650,0
2008-11-26,22.574,25.26,21.947,24.74,7753985,0
2008-11-28,24.722,24.87,23.922,24.794,2225939,0
2008-12-01,24.202,24.202,22.71,23.148,4605361,0
2008-12-02,23.622,25.131,23.141,24.74,4778076,0
2008-12-03,23.973,25.46,23.448,25.331,4718966,0
2008-12-04,24.956,26.35,24.87,25.388,4626884,0
2008-12-05,24.88,27.09,24.114,26.959,4358814,0
2008-12-08,27.307,27.534,26.242,26.496,5345475,0
2008-12-09,26.051,26.506,24.086,24.932,8436308,0
2008-12-10,25.069,26.379,25.013,25.368,3852913,0
2008-12-11,25.166,26.186,24.395,25.005,6360079,0
2008-12-12,24.285,25.087,24.132,24.412,4915674,0
2008-12-15,24.514,24.922,23.43,23.965,3896384,0
2008-12-16,24.183,25.851,23.965,25.732,5196588,0
2008-12-17,25.214,26.696,25.079,26.105,3785202,0
2008-12-18,25.712,26.496,24.975,25.835,5343188,0
2008-12-19,25.986,27.134,25.986,26.806,5954002,0
2008-12-22,26.826,26.969,24.695,25.195,4223795,0
2008-12-23,25.758,26.09,24.887,25.304,3126672,0
2008-12-24,25.577,25.722,24.748,25.27,979898,0
2008-12-26,25.406,25.806,25.304,25.74,1401956,0
2008-12-29,25.469,25.548,24.613,24.985,1979750,0
2008-12-30,25.176,26.08,24.913,25.712,3100000,0
2008-12-31,25.668,27.098,25.617,26.689,3412063,0
2009-01-02,27.271,27.619,25.851,27.48,3087108,0
2009-01-05,27.244,27.88,26.959,27.37,5456085,0
2009-01-06,27.619,28.081,26.706,27.517,4861153,0
2009-01-07,27.044,27.125,25.949,26.451,4652158,0
2009-01-08,26.35,26.433,25.46,26.28,5391179,0
2009-01-09,26.35,26.826,25.486,25.844,4193479,0
2009-01-12,25.758,25.958,25.042,25.505,3173058,0
2009-01-13,25.442,26.09,25.096,25.913,5221060,0
2009-01-14,25.388,25.968,24.932,25.548,6069818,0
2009-01-15,25.958,26.397,24.887,26.09,7043207,0
2009-01-16,26.853,26.941,25.88,26.46,4714447,0
2009-01-20,26.261,26.35,25.415,25.442,4972613,0
2009-01-21,25.548,26.95,25.425,26.908,4085185,0
2009-01-22,26.28,27.543,26.28,27.107,3711611,0
2009-01-23,26.36,27.543,26.105,27.416,3039825,0
2009-01-26,27.488,28.327,26.923,27.307,6204664,0
2009-01-27,27.67,27.853,26.706,27.534,3697278,0
2009-01-28,28.18,29.209,27.661,29.127,5431536,0
2009-01-29,28.464,29.045,28.245,28.417,3076170,0
2009-01-30,28.454,28.809,27.143,27.619,4909415,0
2009-02-02,27.271,27.781,26.768,27.534,3582816,0
2009-02-03,27.553,28.064,27.389,27.853,4017307,0
2009-02-04,27.99,28.501,27.281,27.527,2181155,0
2009-02-05,27.116,28.091,26.496,27.89,4947711,0
2009-02-06,27.678,28.436,27.16,27.488,5977897,0
2009-02-09,27.225,27.461,26.715,27.343,3065834,0
2009-02-10,27.143,27.628,26.151,26.315,4226353,0
2009-02-11,26.379,26.723,25.835,26.324,2323008,0
2009-02-12,25.851,26.28,25.45,26.27,4214849,0
2009-02-13,26.298,26.853,26.142,26.261,2624720,0
2009-02-17,25.469,25.607,24.651,24.785,4208822,0
2009-02-18,24.922,25.087,23.913,24.514,5112220,0
2009-02-19,24.183,25.05,23.802,23.895,4865785,0
2009-02-20,23.492,24.593,23.238,24.211,5160056,0
2009-02-23,24.703,24.703,23.273,23.385,5306398,0
2009-02-24,23.44,24.922,23.165,24.803,5737241,0
2009-02-25,24.623,25.033,23.738,24.412,6679655,0
2009-02-26,25.295,27.48,25.023,26.214,9990067,0
2009-02-27,25.949,27.016,25.396,26.506,6749382,0
2009-03-02,26.015,26.625,25.14,25.358,5287348,0
2009-03-03,25.732,25.732,24.44,24.896,6085376,0
2009-03-04,25.378,26.09,24.975,25.678,7081141,0
2009-03-05,24.887,25.349,24.678,24.896,5560796,0
2009-03-06,25.123,25.486,24.211,24.832,4647907,0
2009-03-09,24.349,25.204,24.202,24.458,3278448,0
2009-03-10,25.013,25.923,24.583,25.844,6398174,0
2009-03-11,26.005,26.959,25.521,26.672,4764945,0
2009-03-12,26.071,27.307,25.415,27.178,6562246,0
2009-03-13,27.216,27.271,25.905,26.615,4177724,0
2009-03-16,26.826,27.244,26.369,26.433,4115959,0
2009-03-17,26.853,27.488,26.433,27.488,3774168,0
2009-03-18,27.425,28.409,27.216,28.217,5556596,0
2009-03-19,28.628,28.646,27.762,28.064,4213535,0
2009-03-20,28.18,28.827,27.753,27.853,5283464,0
2009-03-23,28.553,29.255,28.037,29.238,4033673,0
2009-03-24,28.902,29.61,28.883,29.147,4181014,0
2009-03-25,29.445,29.537,28.188,29.045,4371675,0
2009-03-26,29.383,29.454,28.663,28.873,5021137,0
2009-03-27,28.509,29.365,28.509,29.137,3777839,0
2009-03-30,28.527,28.663,27.488,27.733,3897156,0
2009-03-31,28.055,28.217,27.619,27.698,3907821,0
2009-04-01,27.517,28.883,27.082,28.709,6247116,0
2009-04-02,29.592,30.858,29.019,30.166,7542617,0
2009-04-03,30.493,31.421,30.264,31.305,4499131,0
2009-04-06,30.349,30.905,28.726,29.757,5948335,0
2009-04-07,29.3,29.393,28.827,28.926,3446954,0
2009-04-08,28.953,29.527,28.709,29.01,2892849,0
2009-04-09,29.783,30.529,29.229,29.874,3500329,0
2009-04-13,29.663,29.938,28.856,29.327,2861185,0
2009-04-14,28.963,29.337,27.399,28.135,6087768,0
2009-04-15,28.055,29.575,27.717,29.537,5403681,0
2009-04-16,29.519,30.385,29.318,30.183,3771054,0
2009-04-17,30.274,30.437,29.692,29.948,3240920,0
2009-04-20,29.492,29.692,28.681,28.719,2478647,0
2009-04-21,28.491,29.428,28.37,29.337,3302186,0
2009-04-22,29.119,29.775,28.846,29.137,2652819,0
2009-04-23,29.127,29.3,28.417,29.119,3258665,0
2009-04-24,29.437,30.054,29.127,29.845,4300306,0
2009-04-27,29.41,30.264,29.147,29.975,3392423,0
2009-04-28,29.854,30.054,29.083,29.62,3439012,0
2009-04-29,30.774,30.774,29.584,30.303,3556275,0
2009-04-30,30.502,30.928,28.527,28.909,7259753,0
2009-05-01,28.818,29.327,27.871,28.045,4847377,0
2009-05-04,28.045,28.291,26.863,27.16,8317236,0
2009-05-05,27.107,28.327,26.535,28.245,9091733,0
2009-05-06,28.509,28.719,27.517,28.318,8047615,0
2009-05-07,28.637,28.637,26.853,27.317,7739415,0
2009-05-08,27.507,27.925,26.525,26.836,4988285,0
2009-05-11,26.506,27.206,26.27,26.932,3484673,0
2009-05-12,27.016,27.298,25.897,26.35,4699472,0
2009-05-13,25.977,26.159,25.46,25.541,5289268,0
2009-05-14,25.607,26.46,25.486,26.298,5698479,0
2009-05-15,26.424,26.424,25.425,25.678,5602129,0
2009-05-18,26.415,27.58,26.343,27.561,5661659,0
2009-05-19,27.762,27.791,27.298,27.425,3231613,0
2009-05-20,27.707,28.1,27.196,27.289,3328846,0
2009-05-21,26.996,27.206,26.298,26.758,2767186,0
2009-05-22,26.742,27.196,26.424,26.89,2545037,0
2009-05-26,26.635,28.144,26.415,27.743,3831193,0
2009-05-27,27.952,28.681,27.488,27.88,3615564,0
2009-05-28,27.925,28.663,27.688,28.38,3442532,0
2009-05-29,28.39,29.045,28.283,29.01,3449943,0
2009-06-01,29.502,29.584,28.935,29.318,3480214,0
2009-06-02,29.172,29.575,28.709,29.172,3837957,0
2009-06-03,29.073,29.073,28.008,28.245,3453394,0
2009-06-04,28.344,28.59,27.733,28.081,5093479,0
2009-06-05,28.427,28.646,27.527,27.753,4753245,0
2009-06-08,27.37,27.399,26.715,27.044,6644829,0
2009-06-09,27.216,28.208,26.863,27.908,4354426,0
2009-06-10,28.3,28.4,27.196,27.48,5799877,0
2009-06-11,27.444,27.99,27.235,27.517,3210811,0
2009-06-12,27.435,27.698,27.216,27.698,3178487,0
2009-06-15,27.543,27.543,26.853,27.196,3213806,0
2009-06-16,27.298,27.444,26.706,26.806,3123965,0
2009-06-17,26.863,27.044,26.588,26.653,3539907,0
2009-06-18,26.653,27.054,26.489,26.932,3460755,0
2009-06-19,27.09,27.352,26.923,26.987,3504285,0
2009-06-22,26.836,26.923,26.415,26.588,4730720,0
2009-06-23,26.696,27.254,26.588,27.152,4013377,0
2009-06-24,27.862,29.119,27.836,28.799,6412504,0
2009-06-25,28.791,29.327,28.444,29.181,4018937,0
2009-06-26,28.973,29.337,28.791,29.01,4797435,0
2009-06-29,29.155,29.546,28.799,29.327,2684409,0
2009-06-30,29.337,29.464,28.509,28.701,3605713,0
2009-07-01,28.837,29.063,28.628,28.809,2725698,0
2009-07-02,28.409,28.409,27.871,28.198,3904534,0
2009-07-06,28.037,28.037,27.534,27.916,3198222,0
2009-07-07,27.862,28.107,27.206,27.399,4008842,0
2009-07-08,27.461,27.791,27.271,27.553,3870245,0
2009-07-09,27.743,28.344,27.326,28.144,4004009,0
2009-07-10,28.1,28.335,27.637,28.018,3710733,0
2009-07-13,28.208,28.818,27.845,28.791,4515416,0
2009-07-14,28.736,29.037,28.417,28.973,2544963,0
2009-07-15,29.246,29.792,29.119,29.783,4360001,0
2009-07-16,29.672,29.948,29.472,29.682,3874124,0
2009-07-17,29.828,29.837,28.909,29.327,3429230,0
2009-07-20,29.472,29.765,29.383,29.546,4283439,0
2009-07-21,29.672,30.036,28.926,29.428,3764762,0
2009-07-22,29.437,30.001,29.238,29.775,2914146,0
2009-07-23,29.765,30.839,29.584,30.737,2986786,0
2009-07-24,30.34,30.747,30.209,30.474,3113800,0
2009-07-27,30.42,30.839,30.159,30.437,3142916,0
2009-07-28,30.183,30.905,30.064,30.521,3083791,0
2009-07-29,30.009,30.33,29.255,30.303,4651865,0
2009-07-30,30.712,31.531,30.631,31.286,3866574,0
2009-07-31,31.139,31.522,30.983,31.029,3485589,0
2009-08-03,31.348,31.768,30.947,31.768,2727261,0
2009-08-04,31.531,31.712,31.096,31.322,3434317,0
2009-08-05,31.331,31.493,30.34,30.512,3347794,0
2009-08-06,30.539,30.792,29.757,29.837,4378700,0
2009-08-07,30.237,30.237,28.926,29.375,6938243,0
2009-08-10,29.401,29.601,29.273,29.464,3406223,0
2009-08-11,29.347,29.565,29.181,29.365,2223460,0
2009-08-12,29.229,29.801,29.229,29.365,2932219,0
2009-08-13,29.3,29.975,29.219,29.601,4173397,0
2009-08-14,29.482,29.546,29.037,29.246,2414293,0
2009-08-17,28.863,29.229,28.681,28.873,3236168,0
2009-08-18,28.973,29.565,28.745,29.537,3279130,0
2009-08-19,29.147,29.556,29.037,29.454,2797502,0
2009-08-20,29.401,30.083,29.365,30.064,2131227,0
2009-08-21,30.209,30.465,29.902,30.149,3463012,0
2009-08-24,30.209,30.264,29.757,29.845,2381854,0
2009-08-25,30.054,30.219,29.565,29.601,2569397,0
2009-08-26,29.565,29.747,29.238,29.537,4604541,0
2009-08-27,29.672,29.692,29.127,29.347,3335136,0
2009-08-28,29.672,29.672,29.063,29.229,2402249,0
2009-08-31,28.981,29.246,28.681,28.809,4021253,0
2009-09-01,28.818,29.029,28.236,28.3,3942732,0
2009-09-02,28.254,28.509,28.081,28.198,1904852,0
2009-09-03,28.4,29.155,28.318,29.119,4527769,0
2009-09-04,29.155,30.539,29.155,30.385,4957994,0
2009-09-08,30.666,31.238,30.484,31.202,5764237,0
2009-09-09,31.165,31.322,30.848,31.193,4115372,0
2009-09-10,31.229,31.822,31.076,31.822,4091450,0
2009-09-11,32.022,32.447,31.794,32.248,4903097,0
2009-09-14,31.413,32.105,30.975,31.676,8092773,0
2009-09-15,31.729,32.398,31.429,32.267,4503504,0
2009-09-16,32.96,33.014,32.012,32.569,5635065,0
2009-09-17,32.504,33.398,32.467,33.398,5686492,0
2009-09-18,33.624,34.325,33.44,34.25,8920915,0
2009-09-21,33.961,34.216,33.661,34.016,4101003,0
2009-09-22,34.289,34.315,33.906,33.969,2898846,0
2009-09-23,34.18,34.279,33.588,33.861,3339459,0
2009-09-24,33.978,34.188,33.05,33.134,5065046,0
2009-09-25,32.932,33.342,32.659,33.125,4422834,0
2009-09-28,33.287,33.651,33.134,33.543,2431204,0
2009-09-29,33.551,33.632,33.031,33.125,3127189,0
2009-09-30,33.389,33.524,32.703,33.134,4964753,0
2009-10-01,32.36,32.722,32.067,32.205,5520565,0
2009-10-02,31.94,32.887,31.885,32.447,4326135,0
2009-10-05,32.569,33.215,32.467,33.168,3181280,0
2009-10-06,33.223,34.016,33.187,33.906,5953862,0
2009-10-07,33.897,33.897,33.407,33.597,2497267,0
2009-10-08,33.725,33.925,33.134,33.325,3986233,0
2009-10-09,33.168,33.478,33.142,33.389,2433520,0
2009-10-12,33.431,34.363,33.431,34.345,4123587,0
2009-10-13,34.26,34.363,33.778,33.833,3809425,0
2009-10-14,34.27,34.725,33.978,34.696,5540592,0
2009-10-15,34.591,36.591,34.591,36.446,10570509,0
2009-10-16,36.3,36.3,35.782,35.909,3499205,0
2009-10-19,36.355,36.7,35.909,36.481,2810891,0
2009-10-20,36.811,36.901,35.452,36.074,4949098,0
2009-10-21,36.019,36.819,35.399,35.452,3906637,0
2009-10-22,35.461,35.872,35.208,35.556,2783714,0
2009-10-23,35.862,35.935,34.888,35.009,2338855,0
2009-10-26,35,35.772,34.573,34.705,2583127,0
2009-10-27,34.611,35.044,34.363,34.372,2402013,0
2009-10-28,34.233,34.39,33.57,33.933,4899805,0
2009-10-29,34.161,34.87,34.118,34.81,3279827,0
2009-10-30,34.715,34.8,33.488,33.515,3239143,0
2009-11-02,33.787,34.335,33.269,33.797,4038548,0
2009-11-03,33.44,35.053,32.905,34.971,4679028,0
2009-11-04,34.819,35.726,34.298,34.907,3833588,0
2009-11-05,35.272,35.709,35.009,35.226,2137673,0
2009-11-06,35.226,35.381,34.954,35.28,2282611,0
2009-11-09,35.601,36.237,35.601,36.154,2555887,0
2009-11-10,35.992,36.446,35.854,36.1,2048431,0
2009-11-11,36.3,36.5,35.838,36.4,3392443,0
2009-11-12,36.5,36.5,35.726,35.88,2294848,0
2009-11-13,35.845,36.338,35.635,36.199,1578035,0
2009-11-16,36.346,36.901,36.163,36.881,2385346,0
2009-11-17,36.72,37.529,36.51,37.448,2413172,0
2009-11-18,37.502,37.592,37.055,37.265,2164918,0
2009-11-19,37.082,37.092,36.32,36.793,2826531,0
2009-11-20,36.51,37.129,36.19,36.993,3030290,0
2009-11-23,37.511,38.03,36.947,37.138,2964475,0
2009-11-24,37.092,37.292,36.793,37.147,2773838,0
2009-11-25,37.22,37.592,37.047,37.548,3479418,0
2009-11-27,36.582,37.548,36.454,37.211,1147833,0
2009-11-30,37.283,37.292,36.802,37.248,2340524,0
2009-12-01,37.421,38.102,37.248,37.928,2514085,0
2009-12-02,37.821,38.614,37.649,37.812,2562726,0
2009-12-03,37.965,38.137,37.301,37.311,2597008,0
2009-12-04,37.867,38.347,37.092,37.32,3831580,0
2009-12-07,37.439,37.439,36.582,36.7,4244419,0
2009-12-08,36.464,36.539,35.546,35.653,5871607,0
2009-12-09,35.746,35.872,35.435,35.838,3878090,0
2009-12-10,36.019,36.91,36.019,36.5,3311545,0
2009-12-11,36.72,36.729,36.346,36.446,1940537,0
2009-12-14,36.846,37.311,36.664,37.157,2578743,0
2009-12-15,36.956,37.649,36.872,37.274,2660635,0
2009-12-16,37.529,38.092,37.502,37.849,3171097,0
2009-12-17,37.774,38.293,37.592,37.92,2851497,0
2009-12-18,38.03,38.376,37.903,38.337,4082725,0
2009-12-21,38.93,39.14,38.623,38.831,2165396,0
2009-12-22,39.004,39.177,38.694,39.177,1808514,0
2009-12-23,39.394,39.513,38.694,39.086,1886600,0
2009-12-24,39.304,39.642,39.204,39.522,874076,0
2009-12-28,39.677,39.787,39.486,39.57,3497466,0
2009-12-29,39.806,39.806,39.268,39.304,2108054,0
2009-12-30,39.231,39.504,39.03,39.423,1409988,0
2009-12-31,39.46,39.904,39.231,39.331,2332689,0
2010-01-04,39.586,39.949,39.394,39.56,3021829,0
2010-01-05,39.595,40.279,39.504,40.215,2830194,0
2010-01-06,40.269,40.56,39.843,40.425,3532283,0
2010-01-07,40.443,40.569,40.062,40.314,2873060,0
2010-01-08,40.397,40.569,40.062,40.397,2125442,0
2010-01-11,40.843,40.87,39.74,40.034,3599132,0
2010-01-12,39.824,39.996,39.15,39.54,3266773,0
2010-01-13,39.695,40.479,39.695,40.379,3075913,0
2010-01-14,40.369,40.652,40.085,40.607,4820255,0
2010-01-15,40.496,40.96,39.869,40.053,3438943,0
2010-01-19,40.104,40.397,39.843,40.224,2192452,0
2010-01-20,40.071,40.443,39.851,40.349,3354475,0
2010-01-21,40.433,40.505,39.851,40.034,3626485,0
2010-01-22,39.894,40.588,38.293,38.395,4417714,0
2010-01-25,38.74,39.595,38.74,39.322,4237452,0
2010-01-26,39.295,39.295,38.366,38.72,4100383,0
2010-01-27,38.758,38.969,38.059,38.831,3938427,0
2010-01-28,38.904,39.423,38.111,38.519,4109303,0
2010-01-29,38.585,38.969,38.449,38.64,4127564,0
2010-02-01,39.095,39.276,38.484,39.212,2989606,0
2010-02-02,39.204,39.221,38.484,39.169,2593718,0
2010-02-03,39.095,39.477,38.831,38.949,3349564,0
2010-02-04,38.805,38.805,37.32,37.338,4128801,0
2010-02-05,37.283,37.372,35.918,36.5,8705386,0
2010-02-08,36.437,37.483,36.41,37.02,5430584,0
2010-02-09,37.573,37.894,37.166,37.729,4527781,0
2010-02-10,37.774,38.157,37.548,37.859,3318349,0
2010-02-11,37.867,38.921,37.555,38.702,3251765,0
2010-02-12,38.466,39.03,38.259,38.795,3030213,0
2010-02-16,39.068,39.513,39.068,39.468,3119326,0
2010-02-17,39.595,39.878,39.423,39.787,2469544,0
2010-02-18,39.704,39.894,39.322,39.495,3213350,0
2010-02-19,39.369,40.305,39.239,39.977,3367381,0
2010-02-22,40.122,40.122,39.46,39.851,2785161,0
2010-02-23,39.787,39.787,38.667,38.969,5006730,0
2010-02-24,39.021,39.231,37.911,38.795,6598396,0
2010-02-25,38.539,39.068,38.05,38.959,4752091,0
2010-02-26,38.969,39.103,38.385,38.831,4427509,0
2010-03-01,38.939,39.423,38.93,39.077,2918735,0
2010-03-02,39.204,39.414,38.867,38.939,4176270,0
2010-03-03,38.969,39.531,38.749,39.122,2963172,0
2010-03-04,39.249,39.276,38.711,39.103,2841912,0
2010-03-05,39.295,39.642,39.186,39.513,2189040,0
2010-03-08,39.369,39.55,38.577,38.64,4924079,0
2010-03-09,38.432,39.386,38.347,39.04,5177208,0
2010-03-10,39.012,39.369,38.904,39.239,2304897,0
2010-03-11,39.14,39.595,38.959,39.595,2538857,0
2010-03-12,39.632,39.869,39.44,39.486,3889186,0
2010-03-15,39.249,39.659,39.077,39.45,3019272,0
2010-03-16,39.423,40.453,39.414,40.287,4797121,0
2010-03-17,40.296,40.314,40.015,40.279,3453441,0
2010-03-18,40.279,40.505,39.815,40.062,3528387,0
2010-03-19,40.044,40.433,40.044,40.314,3612609,0
2010-03-22,40.024,40.469,39.878,40.279,3172018,0
2010-03-23,40.321,40.671,40.233,40.569,2997461,0
2010-03-24,40.56,40.824,40.005,40.479,3538202,0
2010-03-25,40.55,40.615,38.529,38.65,12701508,0
2010-03-26,38.749,38.969,37.649,37.911,9186633,0
2010-03-29,38.129,39.14,38.129,38.93,5671429,0
2010-03-30,38.74,39.021,38.684,38.939,6597042,0
2010-03-31,38.776,39.259,38.604,38.785,3461412,0
2010-04-01,39.059,39.404,38.567,38.867,3951605,0
2010-04-05,38.93,39.54,38.859,39.43,2836409,0
2010-04-06,39.312,39.312,38.921,38.969,3459089,0
2010-04-07,38.839,38.839,37.867,38.076,6924117,0
2010-04-08,38.275,38.293,37.792,38.259,5500847,0
2010-04-09,38.293,38.939,38.25,38.795,4707480,0
2010-04-12,38.911,39.122,38.414,38.549,3339795,0
2010-04-13,38.449,38.494,37.885,38.366,4635078,0
2010-04-14,38.329,38.484,37.867,38.329,5075696,0
2010-04-15,38.221,38.44,37.894,38.259,5266119,0
2010-04-16,38.147,38.404,37.502,38.203,9879793,0
2010-04-19,38.092,38.302,37.511,37.812,4913334,0
2010-04-20,38.086,38.519,37.928,38.395,2876732,0
2010-04-21,38.567,38.567,38.05,38.25,3241385,0
2010-04-22,37.894,38.432,37.721,38.385,2272045,0
2010-04-23,38.366,38.604,38.003,38.567,3011919,0
2010-04-26,38.577,38.674,38.03,38.102,2723727,0
2010-04-27,37.911,38.003,37.401,37.448,3234119,0
2010-04-28,37.601,37.746,36.91,37.129,4442617,0
2010-04-29,37.265,37.684,37.138,37.366,4564995,0
2010-04-30,37.493,38.092,37.147,37.147,4145222,0
2010-05-03,37.521,37.812,37.256,37.573,3414737,0
2010-05-04,37.248,37.692,36.41,37.33,5495257,0
2010-05-05,36.881,37.475,36.872,37.211,4681677,0
2010-05-06,37.092,37.475,34.678,36.437,8131847,0
2010-05-07,36.209,36.654,34.87,35.372,9267271,0
2010-05-10,36.729,37.521,36.273,37.191,8127350,0
2010-05-11,37.457,37.903,37.002,37.292,3872474,0
2010-05-12,37.483,38.059,37.382,37.974,2439274,0
2010-05-13,37.965,38.267,37.849,38.003,3200689,0
2010-05-14,37.783,37.903,37.229,37.483,4315342,0
2010-05-17,37.529,37.885,37.211,37.792,3940168,0
2010-05-18,38.021,38.414,37.292,37.439,2700009,0
2010-05-19,37.256,37.338,36.282,36.854,4427716,0
2010-05-20,36.199,36.227,35.289,35.546,7938619,0
2010-05-21,34.678,36.757,34.669,36.757,9161075,0
2010-05-24,36.573,36.901,35.935,35.962,5546790,0
2010-05-25,35.338,36.117,34.954,36.074,5539837,0
2010-05-26,36.246,36.872,36.046,36.182,5610803,0
2010-05-27,36.68,37.338,36.427,37.311,3411038,0
2010-05-28,37.082,37.555,36.71,36.891,2576691,0
2010-06-01,36.69,37.283,36.246,36.265,3259191,0
2010-06-02,36.539,37.783,36.539,37.729,4663413,0
2010-06-03,37.859,38.768,37.84,38.667,4259531,0
2010-06-04,37.928,38.512,37.555,37.783,5604296,0
2010-06-07,38.003,38.659,37.755,38.137,6290575,0
2010-06-08,38.25,38.795,37.859,38.458,7076624,0
2010-06-09,38.585,39.086,38.059,38.203,4270625,0
2010-06-10,38.674,39.322,38.557,39.312,4511972,0
2010-06-11,38.886,40.379,38.886,40.252,5572935,0
2010-06-14,40.34,40.942,39.659,39.75,5216037,0
2010-06-15,39.94,40.469,39.843,40.407,3442087,0
2010-06-16,40.053,40.915,40.005,40.686,3303476,0
2010-06-17,40.834,40.96,40.514,40.934,3437304,0
2010-06-18,40.969,41.234,40.843,41.025,7071570,0
2010-06-21,41.515,42.059,40.879,41.069,4447780,0
2010-06-22,41.096,41.381,40.314,40.388,3981297,0
2010-06-23,40.425,41.143,39.914,40.696,5397555,0
2010-06-24,40.523,40.732,39.595,39.632,4719121,0
2010-06-25,39.767,40.46,39.605,40.034,3759918,0
2010-06-28,40.233,41.616,40.224,41.26,5235233,0
2010-06-29,40.815,40.887,40.169,40.514,7046873,0
2010-06-30,40.443,41.162,40.261,40.505,5584025,0
2010-07-01,40.349,40.761,39.378,40.131,6861699,0
2010-07-02,40.314,40.433,39.477,39.777,3703054,0
2010-07-06,40.359,41.278,40.14,41.061,6327409,0
2010-07-07,41.352,42.699,41.125,42.671,6536225,0
2010-07-08,42.908,42.972,41.862,42.225,4639106,0
2010-07-09,42.154,42.617,41.696,41.879,3875905,0
2010-07-12,41.625,41.826,41.034,41.252,3963694,0
2010-07-13,41.716,41.843,41.18,41.506,3744854,0
2010-07-14,41.734,41.817,41.188,41.67,3037857,0
2010-07-15,41.544,41.762,41.025,41.46,2564434,0
2010-07-16,41.234,41.352,40.071,40.224,3969563,0
2010-07-19,40.321,40.379,39.815,40.169,2244116,0
2010-07-20,40.624,42.556,40.615,42.4,8964581,0
2010-07-21,42.536,42.556,41.135,41.524,6293287,0
2010-07-22,42,42.326,41.725,42.225,3177360,0
2010-07-23,42.2,42.573,41.616,42.573,3036911,0
2010-07-26,42.707,42.707,41.843,42.145,4023445,0
2010-07-27,42.383,42.426,41.188,41.515,3680781,0
2010-07-28,41.433,42.016,41.334,41.608,2624006,0
2010-07-29,41.809,42.127,41.26,41.443,4725674,0
2010-07-30,41.025,42.243,40.714,42.089,3808494,0
2010-08-02,42.608,42.863,41.961,42.499,4910543,0
2010-08-03,42.426,42.608,41.833,42.289,3303791,0
2010-08-04,42.28,42.817,42.234,42.726,4175329,0
2010-08-05,42.573,42.836,42.252,42.746,2764370,0
2010-08-06,42.471,43.164,41.99,42.556,3471218,0
2010-08-09,42.772,43.027,42.345,42.556,1995787,0
2010-08-10,42.28,42.707,41.935,42.48,2671630,0
2010-08-11,41.781,41.791,41.115,41.162,5596007,0
2010-08-12,40.514,41.971,40.296,41.772,5092096,0
2010-08-13,41.688,41.926,41.443,41.652,1965478,0
2010-08-16,41.334,41.926,41.087,41.907,1900534,0
2010-08-17,42.099,43.2,41.87,43.154,4032922,0
2010-08-18,43.209,43.993,42.79,43.709,4668979,0
2010-08-19,43.51,43.672,42.927,43.227,4191987,0
2010-08-20,43.244,43.472,42.546,43.172,2892373,0
2010-08-23,43.2,43.435,42.699,42.726,2166594,0
2010-08-24,42.2,42.563,41.889,42.069,3824029,0
2010-08-25,41.678,43.017,41.67,42.927,3351407,0
2010-08-26,43.009,43.565,42.736,42.873,3359430,0
2010-08-27,43.2,43.391,42.363,43.11,2536642,0
2010-08-30,42.963,43.091,42.289,42.289,2061654,0
2010-08-31,41.981,42.817,41.945,42.653,2856966,0
2010-09-01,43.072,43.328,42.817,43.009,3864592,0
2010-09-02,42.981,43.556,42.981,43.548,2525514,0
2010-09-03,43.845,44.01,43.365,43.892,3021165,0
2010-09-07,43.872,44.165,43.443,44.028,2810443,0
2010-09-08,44.064,45.167,43.919,44.929,4812952,0
2010-09-09,45.421,45.466,44.339,44.683,2392828,0
2010-09-10,44.702,44.855,44.283,44.664,2018906,0
2010-09-13,44.929,45.102,44.592,44.602,2904504,0
2010-09-14,44.493,44.803,44.283,44.355,3251510,0
2010-09-15,44.302,44.757,44.036,44.493,2704559,0
2010-09-16,44.455,44.646,44.01,44.019,2381463,0
2010-09-17,44.329,44.865,44.255,44.845,4467287,0
2010-09-20,45.056,45.676,44.884,45.576,3184562,0
2010-09-21,45.605,46.438,45.447,45.951,3286567,0
2010-09-22,45.977,46.313,45.722,45.968,3681845,0
2010-09-23,45.548,46.285,45.367,46.037,3487412,0
2010-09-24,46.531,47.113,46.276,47.05,2570211,0
2010-09-27,46.997,47.415,46.614,47.17,3657486,0
2010-09-28,47.197,47.532,46.614,47.435,2723736,0
2010-09-29,47.16,47.513,46.922,47.141,4193066,0
2010-09-30,47.425,47.625,46.639,46.659,3992367,0
2010-10-01,46.887,47.087,46.558,46.987,3220879,0
2010-10-04,46.959,47.187,46.293,46.476,3219485,0
2010-10-05,46.814,47.641,46.777,47.224,2771525,0
2010-10-06,47.277,47.378,45.796,46.194,4051284,0
2010-10-07,46.447,46.997,45.796,45.885,4155357,0
2010-10-08,45.996,46.02,45.629,45.846,2341766,0
2010-10-11,45.836,45.933,45.386,45.522,2259064,0
2010-10-12,45.329,46.285,44.947,46.075,4272263,0
2010-10-13,46.35,46.577,46.104,46.203,4716844,0
2010-10-14,46.18,46.941,46.18,46.769,3887091,0
2010-10-15,47.141,47.214,45.856,46.248,3404459,0
2010-10-18,46.187,46.303,45.768,45.959,2076716,0
2010-10-19,45.567,45.829,45.028,45.32,2348689,0
2010-10-20,45.466,46.276,45.347,45.923,2313779,0
2010-10-21,46.248,46.248,44.966,45.531,3185526,0
2010-10-22,45.611,45.829,45.421,45.713,2049445,0
2010-10-25,45.968,46.447,45.914,46.248,2082604,0
2010-10-26,46.029,46.405,45.777,46.276,2118752,0
2010-10-27,46.013,46.267,45.666,46.151,2920488,0
2010-10-28,46.36,47.251,46.36,47.094,2875783,0
2010-10-29,46.904,47.224,46.567,46.979,2378730,0
2010-11-01,47.141,47.197,46.733,47.141,1980961,0
2010-11-02,47.496,47.56,46.969,47.224,2358872,0
2010-11-03,47.406,47.496,46.877,47.45,2556823,0
2010-11-04,47.834,47.887,47.293,47.706,3237780,0
2010-11-05,47.406,47.779,45.512,47.259,5661631,0
2010-11-08,47.277,47.715,46.922,47.667,3312542,0
2010-11-09,48.155,48.316,47.398,47.504,4620598,0
2010-11-10,47.606,48.716,47.56,48.345,3673218,0
2010-11-11,48.155,48.433,47.896,48.371,2830707,0
2010-11-12,48.126,48.249,47.425,47.658,2131055,0
2010-11-15,47.696,47.779,46.695,46.84,2793081,0
2010-11-16,46.531,46.587,45.836,46.004,2531623,0
2010-11-17,46.046,46.614,45.968,46.457,2182736,0
2010-11-18,46.904,47.206,46.795,46.959,2081157,0
2010-11-19,46.897,47.477,46.55,47.277,2706790,0
2010-11-22,47.077,47.277,46.524,47.179,3834260,0
2010-11-23,46.541,46.932,46.212,46.558,3395866,0
2010-11-24,46.769,47.459,46.567,47.369,2150296,0
2010-11-26,46.969,47.425,46.887,47.123,592839,0
2010-11-29,46.897,46.913,45.968,46.258,2727451,0
2010-11-30,45.829,46.421,45.648,46.029,3108076,0
2010-12-01,46.868,46.868,46.43,46.447,3093708,0
2010-12-02,46.877,47.45,46.649,47.16,2591773,0
2010-12-03,47.077,47.77,46.769,46.949,2110375,0
2010-12-06,46.932,47.197,46.614,47.123,2078347,0
2010-12-07,47.56,47.667,47.006,47.113,3008710,0
2010-12-08,47.058,47.323,46.238,46.486,2570926,0
2010-12-09,46.741,46.741,45.846,46.285,2493727,0
2010-12-10,46.421,46.421,45.885,45.933,2384788,0
2010-12-13,46.094,46.267,45.522,45.522,3388715,0
2010-12-14,45.656,46.212,45.611,45.914,2787982,0
2010-12-15,45.829,46.013,45.557,45.629,2442589,0
2010-12-16,45.611,45.676,44.445,45.503,5389623,0
2010-12-17,45.456,45.456,45.066,45.157,2705542,0
2010-12-20,45.329,46.587,45.284,46.467,3322102,0
2010-12-21,46.524,46.659,46.046,46.17,2883450,0
2010-12-22,46.267,46.421,46.075,46.229,1547643,0
2010-12-23,46.085,46.229,45.875,45.996,1169059,0
2010-12-27,46.229,46.333,45.894,46.276,1002329,0
2010-12-28,46.303,46.467,46.123,46.36,1195731,0
2010-12-29,46.413,46.676,46.065,46.587,1547644,0
2010-12-30,46.495,46.913,46.457,46.849,1348104,0
2010-12-31,46.84,47.087,46.649,47.006,1553811,0
2011-01-03,47.251,47.467,46.84,46.997,2651837,0
2011-01-04,46.997,47.504,46.741,46.849,3221220,0
2011-01-05,46.623,46.787,46.187,46.203,3752487,0
2011-01-06,46.229,46.577,45.951,46.075,3163914,0
2011-01-07,46.43,46.505,45.894,45.968,3608442,0
2011-01-10,45.75,46.133,45.576,45.885,2973116,0
2011-01-11,46.013,46.238,45.713,45.941,3731214,0
2011-01-12,46.123,46.276,45.987,46.151,2591877,0
2011-01-13,46.303,46.932,46.075,46.194,3185640,0
2011-01-14,46.037,46.267,45.303,45.377,2775019,0
2011-01-18,45.438,45.713,44.902,45.046,4038982,0
2011-01-19,44.738,44.937,44.402,44.767,3710557,0
2011-01-20,44.646,45.996,44.546,45.803,4362686,0
2011-01-21,46.094,46.396,45.856,45.968,2208125,0
2011-01-24,45.987,46.43,45.819,46.43,2229263,0
2011-01-25,46.293,47.187,45.75,46.759,5574754,0
2011-01-26,47.132,47.551,46.787,47.277,4097857,0
2011-01-27,47.378,47.477,46.932,47.332,2394768,0
2011-01-28,47.293,47.77,46.577,46.715,2076308,0
2011-01-31,46.668,46.913,46.18,46.293,2214505,0
2011-02-01,46.495,47.242,46.467,47.132,2170952,0
2011-02-02,46.979,47.435,46.979,47.251,2031271,0
2011-02-03,47.113,48.041,46.979,47.953,2399923,0
2011-02-04,48.006,48.97,47.98,48.779,3199340,0
2011-02-07,49.118,49.326,48.726,48.843,2656645,0
2011-02-08,48.843,49.427,48.843,49.408,2162001,0
2011-02-09,49.427,49.826,49.278,49.689,2182944,0
2011-02-10,49.544,50.137,49.39,50.063,2144491,0
2011-02-11,49.891,51.656,49.863,51.637,3856471,0
2011-02-14,51.547,51.737,50.856,50.983,3205324,0
2011-02-15,50.91,51.165,50.518,50.798,2420986,0
2011-02-16,50.99,51.41,50.454,50.628,2315943,0
2011-02-18,49.79,49.98,48.708,49.39,3890354,0
2011-02-22,48.833,49.689,48.015,48.223,3849760,0
2011-02-23,48.241,48.937,46.715,47.197,6097251,0
2011-02-24,47.332,48.189,47.197,48.106,3968016,0
2011-02-25,48.325,48.97,47.906,48.937,3615697,0
2011-02-28,49.118,49.155,48.614,49.118,3410115,0
2011-03-01,49.146,49.26,47.97,47.989,3391912,0
2011-03-02,47.98,48.354,47.17,47.589,3061491,0
2011-03-03,47.953,48.652,47.935,48.544,2497759,0
2011-03-04,48.478,48.544,47.926,48.307,1802823,0
2011-03-07,48.354,48.898,48.297,48.316,3714894,0
2011-03-08,47.532,47.84,46.313,47.443,5550336,0
2011-03-09,47.342,47.686,47.031,47.504,2415642,0
2011-03-10,46.868,46.949,46.029,46.219,4030962,0
2011-03-11,46.037,46.333,45.875,46.248,6041527,0
2011-03-14,45.894,45.977,45.119,45.713,3011641,0
2011-03-15,44.748,45.676,44.602,45.531,3789883,0
2011-03-16,45.548,46.623,45.548,45.914,4958168,0
2011-03-17,46.438,46.639,45.987,46.457,2268330,0
2011-03-18,47.094,47.16,45.846,46.075,2687233,0
2011-03-21,42.499,43.154,41.734,42.426,24150944,0
2011-03-22,42.755,44.385,42.755,44.346,10702890,0
2011-03-23,44.235,45.404,44.082,45.028,7031571,0
2011-03-24,45.466,46.16,44.584,44.664,7985784,0
2011-03-25,44.575,45.266,44.483,45.186,4650311,0
2011-03-28,45.846,45.941,45.186,45.512,3223180,0
2011-03-29,45.447,46.046,45.021,45.977,3790214,0
2011-03-30,46.17,47.141,46.16,47.094,4834918,0
2011-03-31,46.987,47.332,46.685,47.17,3347145,0
2011-04-01,47.313,48.015,47.284,47.634,2860667,0
2011-04-04,47.706,47.815,47.242,47.303,2757433,0
2011-04-05,47.132,47.179,46.075,46.187,5298556,0
2011-04-06,46.258,46.515,46.013,46.333,3143217,0
2011-04-07,46.238,46.413,45.856,46.212,3763875,0
2011-04-08,46.396,46.467,45.611,45.768,2348037,0
2011-04-11,45.829,46.17,45.539,45.629,3165780,0
2011-04-12,45.567,45.656,45.112,45.177,4345642,0
2011-04-13,45.275,45.941,45.167,45.836,4819900,0
2011-04-14,45.595,45.74,45.112,45.676,4060900,0
2011-04-15,45.759,46.238,45.586,46.037,4053711,0
2011-04-18,45.548,45.567,44.976,45.112,3431601,0
2011-04-19,45.167,45.429,44.674,45.075,3856421,0
2011-04-20,45.512,46.558,45.503,46.467,3253508,0
2011-04-21,46.75,46.932,46.577,46.705,2687263,0
2011-04-25,46.596,46.741,46.405,46.467,2064827,0
2011-04-26,46.505,47.17,46.203,47.141,2580732,0
2011-04-27,47.284,48.189,47.15,48.126,3268361,0
2011-04-28,47.989,48.371,47.615,47.677,3255812,0
2011-04-29,47.589,47.935,47.313,47.615,3149729,0
2011-05-02,47.798,47.824,46.769,46.913,2386075,0
2011-05-03,47.579,48.498,47.467,47.807,4536193,0
2011-05-04,47.779,48.068,46.769,47.094,3474306,0
2011-05-05,46.759,48.643,46.631,48.205,4577918,0
2011-05-06,48.526,48.918,47.443,47.706,2669875,0
2011-05-09,47.696,48.633,47.696,48.307,1815902,0
2011-05-10,48.345,48.928,48.155,48.87,4077637,0
2011-05-11,48.805,49.098,48.316,48.716,2512536,0
2011-05-12,48.589,48.708,48.316,48.526,2457045,0
2011-05-13,48.405,48.605,47.788,48.189,1794367,0
2011-05-16,48.031,48.232,47.724,47.788,2113762,0
2011-05-17,47.634,47.788,47.206,47.513,2932281,0
2011-05-18,47.625,47.706,47.361,47.477,3417695,0
2011-05-19,47.658,47.848,47.233,47.406,2535594,0
2011-05-20,47.625,49.155,47.242,48.823,6155012,0
2011-05-23,48.398,48.755,47.962,48.38,2758843,0
2011-05-24,48.415,49.744,48.415,49.278,6391502,0
2011-05-25,49.088,49.901,48.726,49.427,4480602,0
2011-05-26,49.253,50.3,49.163,50.263,2968645,0
2011-05-27,50.355,50.409,49.735,49.98,2906763,0
2011-05-31,50.518,50.528,49.744,50.499,3369270,0
2011-06-01,50.482,50.536,49.235,49.268,2585018,0
2011-06-02,49.382,49.901,49.268,49.498,2411571,0
2011-06-03,45.923,47.943,45.74,46.614,13872247,0
2011-06-06,46.959,47.807,46.823,47.123,5989828,0
2011-06-07,47.179,47.415,46.668,46.685,2686304,0
2011-06-08,46.587,46.859,45.611,45.648,7290133,0
2011-06-09,45.904,45.951,44.776,45.377,9053695,0
2011-06-10,45.396,45.987,45.396,45.512,5241449,0
2011-06-13,45.503,46.219,45.421,45.595,4238741,0
2011-06-14,45.977,46.34,45.923,46.16,3600265,0
2011-06-15,45.786,46.639,45.75,46.17,4118260,0
2011-06-16,46.104,46.187,45.475,45.621,4732791,0
2011-06-17,45.941,46.123,45.666,45.694,3180752,0
2011-06-20,45.512,46.377,45.412,46.133,1993246,0
2011-06-21,46.34,47.242,46.248,47.132,2416077,0
2011-06-22,46.859,47.486,46.859,47.277,2935134,0
2011-06-23,46.804,47.857,46.649,47.779,3314451,0
2011-06-24,47.715,47.807,46.959,47.103,2266712,0
2011-06-27,46.941,47.406,46.421,47.206,2633173,0
2011-06-28,47.259,47.532,47.242,47.332,2961215,0
2011-06-29,47.551,47.887,47.443,47.579,2946245,0
2011-06-30,47.824,47.896,47.435,47.634,2702501,0
2011-07-01,47.877,49.48,47.634,49.408,4941638,0
2011-07-05,49.298,49.506,48.726,48.779,2719906,0
2011-07-06,48.605,49.498,48.268,48.918,2682050,0
2011-07-07,49.253,49.498,48.745,48.86,2362704,0
2011-07-08,48.415,48.698,48.145,48.68,1494617,0
2011-07-11,48.199,48.488,48.145,48.297,2067138,0
2011-07-12,48.163,48.624,47.989,48.163,1700381,0
2011-07-13,48.442,48.87,48.232,48.354,1462367,0
2011-07-14,48.38,48.597,47.332,47.625,1909216,0
2011-07-15,47.815,48.498,47.686,48.451,2486963,0
2011-07-18,48.126,48.507,47.303,47.532,1824448,0
2011-07-19,47.761,48.405,47.706,48.163,1779953,0
2011-07-20,48.297,48.345,47.45,47.807,1611233,0
2011-07-21,48.126,48.488,47.788,48.307,2593169,0
2011-07-22,48.205,48.535,48.048,48.535,1570142,0
2011-07-25,48.18,48.277,47.824,48.015,1540616,0
2011-07-26,47.943,48.241,47.788,48.006,1904766,0
2011-07-27,47.824,47.834,46.614,46.623,3299545,0
2011-07-28,46.649,48.805,46.515,47.877,4030189,0
2011-07-29,47.313,48.023,46.949,47.815,2978833,0
2011-08-01,48.171,48.325,47.094,47.788,2828713,0
2011-08-02,47.589,48.006,45.885,45.968,4651405,0
2011-08-03,46.421,48.954,45.987,48.853,6488308,0
2011-08-04,47.989,48.488,46.267,46.43,6258596,0
2011-08-05,46.877,46.941,44.748,45.494,7961479,0
2011-08-08,44.602,44.738,42.181,42.191,7190170,0
2011-08-09,42.782,44.836,41.907,44.785,6813485,0
2011-08-10,44.044,44.655,43.027,43.12,6255675,0
2011-08-11,42.736,45.512,42.736,44.922,4433995,0
2011-08-12,45.157,45.914,45.046,45.694,2967264,0
2011-08-15,45.951,47.132,45.951,46.859,2066480,0
2011-08-16,46.486,46.733,45.894,46.447,2388641,0
2011-08-17,46.577,47.132,45.968,46.285,2317235,0
2011-08-18,45.347,45.648,43.681,44.01,4444971,0
2011-08-19,43.747,45.083,43.634,44.445,4752262,0
2011-08-22,45.466,45.567,44.175,44.522,3500358,0
2011-08-23,44.602,46.248,44.575,46.203,3666307,0
2011-08-24,46.046,46.997,45.968,46.877,3148900,0
2011-08-25,47.04,47.123,45.829,45.977,4027294,0
2011-08-26,45.796,47.284,44.375,47.206,4122810,0
2011-08-29,47.551,48.135,47.206,47.551,3327956,0
2011-08-30,47.477,48.597,47.342,48.424,3037065,0
2011-08-31,48.779,49.963,48.544,49.024,6811932,0
2011-09-01,49.206,50.054,49.136,49.39,4347531,0
2011-09-02,48.516,48.954,47.989,48.371,2134968,0
2011-09-06,47.269,48.415,46.84,48.287,2761662,0
2011-09-07,48.928,49.126,48.46,48.698,2981773,0
2011-09-08,48.442,48.945,48.433,48.614,4146765,0
2011-09-09,48.135,48.362,47.486,47.677,4406807,0
2011-09-12,47.113,47.625,46.831,47.606,4402365,0
2011-09-13,47.706,48.232,47.284,48.155,3354148,0
2011-09-14,48.424,49.836,47.824,49.298,4065547,0
2011-09-15,49.626,49.99,49.191,49.937,3663753,0
2011-09-16,49.98,50.063,49.245,49.972,4129795,0
2011-09-19,49.136,50.436,49.07,50.254,2838892,0
2011-09-20,50.528,51.165,50.044,50.197,3530476,0
2011-09-21,50.454,50.847,49.191,49.245,4228298,0
2011-09-22,47.887,48.433,46.849,47.606,7503850,0
2011-09-23,47.251,48.287,47.17,47.598,4042340,0
2011-09-26,48.041,48.788,47.589,48.698,4968452,0
2011-09-27,49.245,50.573,48.98,49.682,4202732,0
2011-09-28,49.744,49.771,48.998,49.118,3570181,0
2011-09-29,49.873,49.954,47.788,48.779,3492395,0
2011-09-30,48.293,49.287,48.283,48.969,6087438,0
2011-10-03,48.928,49.771,48.077,48.116,7328751,0
2011-10-04,47.435,49.206,46.467,49.163,6005160,0
2011-10-05,48.823,50.482,48.652,50.119,5479763,0
2011-10-06,50.1,50.781,49.873,50.599,4273554,0
2011-10-07,50.618,51.218,49.928,49.996,4830062,0
2011-10-10,50.798,51.027,50.409,50.901,2712380,0
2011-10-11,50.555,50.709,50.164,50.309,2982032,0
2011-10-12,50.798,51.273,50.3,50.454,2955556,0
2011-10-13,50.29,50.364,49.735,50.197,3313261,0
2011-10-14,50.657,51.13,50.473,50.818,2476980,0
2011-10-17,50.454,50.798,49.945,50.128,2211437,0
2011-10-18,50.091,50.99,49.278,50.673,2228879,0
2011-10-19,50.582,50.919,49.682,50.054,3484300,0
2011-10-20,49.901,50.764,49.806,50.109,2623270,0
2011-10-21,50.464,51.32,49.891,51.283,3126840,0
2011-10-24,51.347,52.137,51.273,52.103,2929043,0
2011-10-25,51.702,51.82,50.856,50.928,2858654,0
2011-10-26,51.21,51.245,49.937,50.638,3921994,0
2011-10-27,51.966,52.11,50.528,51.693,3161470,0
2011-10-28,51.547,51.718,51.027,51.264,2300529,0
2011-10-31,50.832,51.107,50.112,50.158,3128955,0
2011-11-01,48.689,52.793,48.259,51.81,7269621,0
2011-11-02,51.254,52.365,50.536,51.609,4180287,0
2011-11-03,52.247,52.793,51.245,52.267,4486525,0
2011-11-04,52.119,52.757,51.711,52.721,2690576,0
2011-11-07,52.747,53.186,51.947,53.093,3160907,0
2011-11-08,53.293,53.322,52.384,53.121,2444709,0
2011-11-09,52.128,53.093,51.919,52.049,3292299,0
2011-11-10,52.566,52.61,51.218,51.547,3075062,0
2011-11-11,52.201,53.177,51.991,52.959,2218649,0
2011-11-14,52.712,53.039,52.094,52.21,1605659,0
2011-11-15,51.976,53.34,51.893,53.168,2646974,0
2011-11-16,52.649,52.913,51.909,52.039,2182738,0
2011-11-17,52.485,52.729,51.599,51.82,2884510,0
2011-11-18,52.049,52.11,51.537,51.666,3192966,0
2011-11-21,51.184,51.418,50.546,50.883,2073972,0
2011-11-22,50.828,51.501,50.564,50.974,2966859,0
2011-11-23,50.591,50.818,50.091,50.445,2565386,0
2011-11-25,50.245,51.175,50.245,50.719,1687809,0
2011-11-28,51.791,51.991,51.184,51.474,3529379,0
2011-11-29,51.656,52.757,51.547,52.556,3344582,0
2011-11-30,53.81,54.257,53.061,53.7,5970135,0
2011-12-01,53.502,54.085,53.14,53.34,2692080,0
2011-12-02,53.776,54.042,53.484,53.776,3044975,0
2011-12-05,54.013,54.322,53.66,53.822,3753689,0
2011-12-06,53.749,54.16,53.54,53.924,2128874,0
2011-12-07,53.704,54.223,53.212,53.976,1979239,0
2011-12-08,53.403,53.604,52.566,52.629,3462854,0
2011-12-09,52.84,53.412,52.767,53.331,2450936,0
2011-12-12,53.112,53.15,52.494,52.931,2176819,0
2011-12-13,53.168,53.749,52.729,52.913,2853472,0
2011-12-14,52.877,53.221,52.538,52.784,2373637,0
2011-12-15,52.993,53.631,52.712,53.522,3714859,0
2011-12-16,53.878,54.076,52.858,53.832,8802680,0
2011-12-19,54.104,54.302,51.876,52.049,5018211,0
2011-12-20,53.077,54.597,53.01,54.432,4276440,0
2011-12-21,54.141,54.615,53.949,54.059,3292654,0
2011-12-22,54.151,54.888,54.151,54.607,3437486,0
2011-12-23,54.688,55.014,54.46,55.014,1466195,0
2011-12-27,54.841,55.363,54.705,55.251,1530486,0
2011-12-28,55.088,55.223,54.332,54.678,1737700,0
2011-12-29,54.779,55.269,54.761,55.153,1621491,0
2011-12-30,55.386,55.442,54.55,54.624,5338567,0
2012-01-03,55.04,55.196,52.776,53.53,8615415,0
2012-01-04,53.03,54.46,52.849,54.302,5688630,0
2012-01-05,54.16,55.05,53.277,54.934,5243897,0
2012-01-06,54.934,55.459,54.597,54.841,7101516,0
2012-01-09,55.153,55.153,54.624,54.996,2804588,0
2012-01-10,55.213,55.997,55.04,55.805,3617407,0
2012-01-11,55.935,56.69,55.851,56.663,3192151,0
2012-01-12,56.798,56.9,55.716,56.843,3595610,0
2012-01-13,56.698,56.817,56.09,56.726,3120710,0
2012-01-17,57.235,57.319,56.144,56.28,3431543,0
2012-01-18,56.28,56.871,56.154,56.817,2603159,0
2012-01-19,56.954,57.034,56.38,56.618,2489266,0
2012-01-20,56.628,56.798,55.735,55.987,3995135,0
2012-01-23,56.172,56.516,55.779,56.261,2632442,0
2012-01-24,56.043,56.9,55.89,56.862,2371399,0
2012-01-25,56.762,57.702,56.672,57.319,2590501,0
2012-01-26,57.355,57.419,56.243,56.571,3136607,0
2012-01-27,56.507,57.546,56.271,57.355,3067992,0
2012-01-30,56.909,57.235,56.663,57.217,2025773,0
2012-01-31,57.345,57.922,57.163,57.808,3366153,0
2012-02-01,57.99,58.112,57.5,57.664,3881735,0
2012-02-02,57.763,57.953,57.346,57.553,2754188,0
2012-02-03,57.963,58.045,57.51,57.684,3830217,0
2012-02-06,57.419,57.674,57.363,57.462,2876120,0
2012-02-07,57.436,57.78,57.217,57.684,2248520,0
2012-02-08,57.71,58.119,57.346,58.119,1932772,0
2012-02-09,58.176,58.273,57.472,58.064,2469431,0
2012-02-10,57.693,58.092,57.5,57.609,2432056,0
2012-02-13,57.817,58.603,57.763,58.263,2804820,0
2012-02-14,58.207,58.727,57.836,58.603,2704385,0
2012-02-15,58.665,58.755,57.528,57.846,3848105,0
2012-02-16,57.337,57.48,56.207,56.946,5784263,0
2012-02-17,57.208,57.346,56.891,56.891,3442871,0
2012-02-21,57.034,57.772,56.973,57.337,4138554,0
2012-02-22,57.444,57.817,57.1,57.581,3540913,0
2012-02-23,57.355,58.176,56.871,58.176,4165418,0
2012-02-24,58.273,58.611,58.007,58.403,3047890,0
2012-02-27,57.025,57.702,57.025,57.436,3713677,0
2012-02-28,57.684,57.684,56.226,56.68,4338468,0
2012-02-29,56.942,57.066,56.462,56.967,3355208,0
2012-03-01,57.025,57.444,56.853,57.382,3080982,0
2012-03-02,57.327,57.408,56.897,56.97,2295535,0
2012-03-05,56.853,57.409,56.771,57.242,2215622,0
2012-03-06,56.732,56.868,56.394,56.594,2844322,0
2012-03-07,56.577,56.814,56.349,56.594,2471716,0
2012-03-08,56.85,57.553,56.732,56.833,3484216,0
2012-03-09,56.826,56.954,56.437,56.636,3988375,0
2012-03-12,56.672,56.834,56.289,56.437,3463480,0
2012-03-13,56.663,56.69,56.061,56.344,5743031,0
2012-03-14,56.826,57.553,56.636,57.31,5208639,0
2012-03-15,57.208,57.618,57.208,57.5,2448231,0
2012-03-16,57.772,57.874,57.462,57.655,2919114,0
2012-03-19,57.836,58.254,57.693,58.119,1894109,0
2012-03-20,57.736,57.946,57.182,57.281,3003211,0
2012-03-21,57.281,57.5,56.788,56.834,3690726,0
2012-03-22,56.698,56.989,56.418,56.418,3062007,0
2012-03-23,56.413,56.567,55.772,56.211,3715319,0
2012-03-26,56.437,56.871,56.261,56.68,2654672,0
2012-03-27,56.599,56.881,56.344,56.525,2477339,0
2012-03-28,56.418,56.788,56.289,56.672,2156838,0
2012-03-29,56.418,56.843,56.106,56.781,2190714,0
2012-03-30,57.025,57.462,56.708,57.363,2798063,0
2012-04-02,57.398,58.284,57.197,58.265,3001210,0
2012-04-03,58.256,58.256,57.461,57.563,2982408,0
2012-04-04,57.299,57.381,56.785,57.023,2280937,0
2012-04-05,56.925,57.772,56.785,57.718,2126703,0
2012-04-09,57.004,57.163,56.558,56.897,3482171,0
2012-04-10,56.704,57.233,56.221,56.275,2834289,0
2012-04-11,56.732,57.664,56.723,57.617,2840548,0
2012-04-12,57.718,58.33,57.471,58.274,2084415,0
2012-04-13,57.753,58.047,57.553,57.684,2031367,0
2012-04-16,58.055,58.503,57.913,58.192,3224907,0
2012-04-17,58.431,58.86,57.865,58.778,2632438,0
2012-04-18,58.787,58.833,58.494,58.541,2346242,0
2012-04-19,58.633,58.813,57.894,58.312,1838343,0
2012-04-20,58.406,58.916,58.406,58.446,2319300,0
2012-04-23,58.027,58.158,57.299,57.654,2213300,0
2012-04-24,57.808,58.321,57.518,58.017,1843744,0
2012-04-25,58.503,59.134,58.503,59.125,2388518,0
2012-04-26,59.098,59.29,58.722,59.233,2268621,0
2012-04-27,59.362,59.526,58.949,59.453,1895909,0
2012-04-30,59.509,59.901,59.271,59.892,1999584,0
2012-05-01,59.947,60.385,59.647,59.754,2769870,0
2012-05-02,59.49,60.256,59.29,60.201,2660026,0
2012-05-03,61.188,62.575,60.614,61.235,5680750,0
2012-05-04,60.997,61.726,60.274,60.676,2948553,0
2012-05-07,60.667,61.508,60.183,61.418,2247753,0
2012-05-08,61.251,61.921,60.934,61.874,3473470,0
2012-05-09,61.508,61.809,61.024,61.188,3582190,0
2012-05-10,61.646,61.955,61.162,61.683,2634635,0
2012-05-11,61.288,62.295,61.225,61.754,2229999,0
2012-05-14,61.445,62.093,61.06,61.372,2485735,0
2012-05-15,61.28,62.182,61.251,61.893,2850423,0
2012-05-16,62.009,62.057,60.987,61.024,3381115,0
2012-05-17,61.126,61.135,59.162,59.178,3214155,0
2012-05-18,59.327,59.69,58.677,58.833,2855037,0
2012-05-21,59.205,59.929,58.722,59.828,2263115,0
2012-05-22,59.8,60.239,59.162,59.425,3850663,0
2012-05-23,59.088,59.647,58.614,59.526,2608772,0
2012-05-24,59.728,60.605,59.673,60.138,2255403,0
2012-05-25,60.167,60.368,59.773,60.048,1719888,0
2012-05-29,60.403,60.841,60.058,60.559,2226891,0
2012-05-30,60.201,60.403,59.535,59.535,2403658,0
2012-05-31,59.582,59.728,58.586,59.252,3733062,0
2012-06-01,58.065,58.606,57.636,57.674,2792188,0
2012-06-04,57.763,57.875,57.116,57.617,2425987,0
2012-06-05,57.508,58.706,57.508,58.533,2461319,0
2012-06-06,58.928,60.081,58.92,60.081,3200091,0
2012-06-07,60.539,60.796,59.588,59.67,2001087,0
2012-06-08,59.376,60.586,59.21,60.549,2654754,0
2012-06-11,61.033,61.188,59.882,59.947,2168081,0
2012-06-12,59.82,60.732,59.582,60.631,2089916,0
2012-06-13,60.339,61.051,59.982,60.475,2202868,0
2012-06-14,60.413,61.554,60.093,61.372,2316020,0
2012-06-15,61.382,61.958,61.089,61.887,3144111,0
2012-06-18,61.903,62.842,61.683,62.669,2369980,0
2012-06-19,62.813,63.646,62.75,63.006,2695017,0
2012-06-20,63.006,63.053,62.057,62.531,2638885,0
2012-06-21,62.85,62.974,61.253,61.31,2717857,0
2012-06-22,61.63,62.108,61.263,61.975,2155865,0
2012-06-25,61.319,61.897,61.181,61.52,2537573,0
2012-06-26,62.666,62.792,61.482,62.599,3082955,0
2012-06-27,62.895,63.728,62.51,63.59,2363746,0
2012-06-28,63.325,63.92,62.581,63.838,2125218,0
2012-06-29,64.307,64.727,63.664,64.049,3168950,0
2012-07-02,64.937,65.597,64.231,65.504,2410917,0
2012-07-03,65.627,65.845,65.231,65.443,1163672,0
2012-07-05,65.339,65.443,64.807,65.249,1742581,0
2012-07-06,64.525,65.058,64.462,64.856,2028415,0
2012-07-09,65.137,65.908,64.753,65.798,2549357,0
2012-07-10,65.898,66.127,63.856,64.039,4255671,0
2012-07-11,64.039,64.491,63.253,64.315,3577295,0
2012-07-12,64.067,65.433,63.646,65.129,3751110,0
2012-07-13,65.104,66.1,65.058,66.1,2920569,0
2012-07-16,66.1,66.349,65.854,66.218,2436480,0
2012-07-17,66.559,66.917,66.137,66.907,2204362,0
2012-07-18,66.238,66.293,63.637,64.221,7003946,0
2012-07-19,64.14,64.817,63.838,64.606,3178635,0
2012-07-20,64.404,65.137,64.315,64.972,2913302,0
2012-07-23,64.443,64.616,63.866,64.077,2389240,0
2012-07-24,63.619,63.728,62.895,63.343,3110117,0
2012-07-25,63.655,63.91,63.042,63.452,2733571,0
2012-07-26,64.27,65.487,64.27,65.077,3429303,0
2012-07-27,65.376,66.466,65.376,66.266,2860743,0
2012-07-30,66.302,66.816,65.962,66.066,2090338,0
2012-07-31,66.056,66.706,65.854,66.248,4315576,0
2012-08-01,64.918,69.279,64.131,65.56,10088399,0
2012-08-02,65.453,66.157,65.097,66.137,2911194,0
2012-08-03,66.66,67.255,66.567,66.942,2852106,0
2012-08-06,67.207,67.207,66.383,66.421,1712026,0
2012-08-07,65.634,65.954,64.361,64.606,4737766,0
2012-08-08,64.703,64.856,64.096,64.167,3038899,0
2012-08-09,64.195,64.533,63.984,64.385,2524080,0
2012-08-10,64.404,64.717,64.049,64.596,1735004,0
2012-08-13,64.542,65.55,64.509,65.239,2515374,0
2012-08-14,65.286,65.56,65.077,65.395,1640910,0
2012-08-15,65.414,65.918,65.157,65.231,1477286,0
2012-08-16,65.129,65.221,64.56,65.097,1995100,0
2012-08-17,65.376,65.376,64.866,65.249,2055993,0
2012-08-20,65.239,65.329,64.491,65.329,1637132,0
2012-08-21,65.453,65.705,64.159,64.289,2538321,0
2012-08-22,64.167,64.533,63.929,64.011,2157695,0
2012-08-23,63.91,63.929,63.388,63.407,2235831,0
2012-08-24,63.215,63.876,63.097,63.619,3916864,0
2012-08-27,63.673,63.82,63.253,63.673,2696653,0
2012-08-28,63.436,64.096,63.306,63.664,2053180,0
2012-08-29,63.517,64.149,63.499,63.903,1334005,0
2012-08-30,63.553,64.315,63.508,64.241,1513254,0
2012-08-31,64.307,64.606,63.692,64.501,2137917,0
2012-09-04,64.568,64.972,63.984,64.846,1655966,0
2012-09-05,64.963,65.067,64.404,64.991,1874815,0
2012-09-06,65.203,65.761,65.104,65.634,2292863,0
2012-09-07,65.874,66.258,65.587,65.891,2207101,0
2012-09-10,65.882,66.066,65.313,65.414,2000152,0
2012-09-11,65.376,65.864,65.339,65.722,1400298,0
2012-09-12,65.99,66.027,65.453,65.918,1482982,0
2012-09-13,65.882,67.064,65.882,66.688,2572977,0
2012-09-14,66.796,66.969,65.11,65.376,3509546,0
2012-09-17,65.221,65.634,65.087,65.221,2152908,0
2012-09-18,65.368,65.469,65.058,65.147,2012466,0
2012-09-19,65.147,65.304,64.71,64.736,3163187,0
2012-09-20,64.516,64.972,64.307,64.856,2920286,0
2012-09-21,65.11,65.349,64.501,64.509,4144254,0
2012-09-24,64.404,65.028,64.131,64.954,2054428,0
2012-09-25,65.008,65.577,64.185,64.212,3537296,0
2012-09-26,64.221,65.652,64.159,64.788,2436970,0
2012-09-27,64.955,65.61,64.807,65.313,1782807,0
2012-09-28,65.105,65.763,65.039,65.62,2833618,0
2012-10-01,65.821,66.592,64.991,65.322,2432650,0
2012-10-02,65.341,65.868,64.753,65.868,3111839,0
2012-10-03,66.078,67.09,65.755,66.783,2328831,0
2012-10-04,66.896,67.09,66.031,66.105,2902253,0
2012-10-05,66.529,67.081,66.297,66.933,2323573,0
2012-10-08,66.832,66.887,66.161,66.648,1477191,0
2012-10-09,66.63,66.933,65.782,65.849,1691910,0
2012-10-10,65.922,66.765,65.773,66.685,2003936,0
2012-10-11,66.729,66.86,65.655,65.878,2938757,0
2012-10-12,65.994,66.463,65.849,66.335,1715066,0
2012-10-15,66.437,69.562,66.233,69.257,5742105,0
2012-10-16,69.477,70.057,68.67,68.714,2523125,0
2012-10-17,68.129,68.971,68.129,68.744,3095368,0
2012-10-18,68.707,69.441,68.505,69.385,1907683,0
2012-10-19,69.314,69.385,67.851,67.869,2754361,0
2012-10-22,67.501,67.851,66.657,67.613,2078225,0
2012-10-23,67.09,67.816,66.592,67.491,2169120,0
2012-10-24,67.613,67.788,67.244,67.558,1582144,0
2012-10-25,67.897,67.989,66.447,67.391,2172076,0
2012-10-26,67.511,67.778,66.783,67.437,1688658,0
2012-10-31,66.995,69.314,66.307,69.202,3256065,0
2012-11-01,69.093,69.432,67.309,68.55,2630902,0
2012-11-02,68.971,69.441,68.331,68.45,2883592,0
2012-11-05,67.806,68.385,67.309,68.007,2497784,0
2012-11-06,68.034,68.476,67.446,67.806,2301146,0
2012-11-07,68.054,69.891,68.044,69.156,5493223,0
2012-11-08,69.239,69.468,68.43,68.458,2615308,0
2012-11-09,68.155,69.065,68.155,68.788,2128772,0
2012-11-12,69.056,69.156,67.797,68.698,2103988,0
2012-11-13,68.458,69.358,68.209,68.227,1435578,0
2012-11-14,68.375,68.596,67.3,67.501,1934645,0
2012-11-15,67.456,67.822,65.957,66.5,2152072,0
2012-11-16,66.573,68.054,66.5,67.887,3859451,0
2012-11-19,68.578,68.66,67.567,67.751,2461747,0
2012-11-20,67.797,68.265,67.161,67.788,2047779,0
2012-11-21,67.806,68.162,67.639,68.129,1651355,0
2012-11-23,68.274,68.937,68.034,68.917,790941,0
2012-11-26,68.559,68.836,67.98,68.34,1530668,0
2012-11-27,68.155,68.769,67.668,68.2,1992552,0
2012-11-28,68.034,68.247,67.437,68.209,1770751,0
2012-11-29,68.467,68.963,68.192,68.845,1468734,0
2012-11-30,68.863,69.376,68.753,68.873,2370993,0
2012-12-03,69.008,69.352,68.55,68.826,1642540,0
2012-12-04,68.937,69.441,68.523,68.778,1616522,0
2012-12-05,68.899,68.927,67.577,68.578,2131539,0
2012-12-06,68.613,68.947,68.34,68.917,1755847,0
2012-12-07,68.947,69.451,68.796,69.352,1643678,0
2012-12-10,69.468,69.486,68.971,69.047,1843506,0
2012-12-11,69.294,69.808,68.998,69.129,2007022,0
2012-12-12,69.267,70.297,69.065,70.029,2513357,0
2012-12-13,69.808,70.775,69.634,69.939,2623218,0
2012-12-14,69.737,70.508,69.737,70.47,2847734,0
2012-12-17,70.729,70.738,70.038,70.682,2762673,0
2012-12-18,70.893,70.922,70.075,70.591,2795830,0
2012-12-19,70.738,70.775,69.964,69.974,2539824,0
2012-12-20,70.029,71.013,69.783,71.013,2269192,0
2012-12-21,70.654,70.802,70.142,70.565,2972972,0
2012-12-24,70.565,70.951,70.37,70.775,848501,0
2012-12-26,70.757,70.812,69.949,70.123,1312603,0
2012-12-27,70.15,70.626,69.267,70.123,1754596,0
2012-12-28,69.727,70.499,69.727,69.756,1353299,0
2012-12-31,69.746,71.022,69.672,71.022,1863757,0
2013-01-02,72.051,72.657,71.914,72.657,3393991,0
2013-01-03,71.933,72.125,70.591,70.883,4835925,0
2013-01-04,71.031,71.152,70.415,70.82,2428036,0
2013-01-07,70.508,70.951,70.508,70.738,1919706,0
2013-01-08,70.757,71.188,70.626,71.022,2394027,0
2013-01-09,71.262,71.647,71.114,71.445,1663491,0
2013-01-10,71.839,72.492,71.609,72.308,3209210,0
2013-01-11,72.429,72.657,72.19,72.411,1956954,0
2013-01-14,72.52,72.649,72.051,72.336,1190496,0
2013-01-15,72.289,72.916,71.924,72.906,2217992,0
2013-01-16,72.841,72.896,72.19,72.336,1922979,0
2013-01-17,72.384,72.723,72.236,72.492,2096719,0
2013-01-18,72.549,72.964,72.375,72.936,1996481,0
2013-01-22,73.043,73.06,72.586,72.841,1882752,0
2013-01-23,72.604,72.973,72.439,72.586,1848346,0
2013-01-24,72.614,73.513,72.614,73.194,2513183,0
2013-01-25,73.254,73.458,72.797,73.44,1863816,0
2013-01-28,73.236,73.281,72.384,72.502,2133596,0
2013-01-29,72.52,72.675,72.153,72.263,2020529,0
2013-01-30,72.743,72.743,70.663,70.729,3864395,0
2013-01-31,70.838,70.912,69.276,69.993,4561024,0
2013-02-01,70.415,70.873,70.221,70.451,3310646,0
2013-02-04,70.095,70.574,69.993,70.277,2956411,0
2013-02-05,70.591,70.757,70.352,70.527,3256579,0
2013-02-06,70.221,70.38,69.562,69.808,2280442,0
2013-02-07,69.964,70.287,69.545,69.756,3636663,0
2013-02-08,69.634,70.847,69.441,70.828,2111969,0
2013-02-11,70.599,70.663,70.085,70.205,1367657,0
2013-02-12,70.195,70.38,69.352,69.477,2339833,0
2013-02-13,69.525,69.579,67.639,68.016,5161225,0
2013-02-14,67.577,67.944,66.694,67.54,4626603,0
2013-02-15,67.713,69.174,67.613,69.102,3907293,0
2013-02-19,69.276,69.395,67.998,68.586,2852990,0
2013-02-20,68.505,68.698,67.944,67.97,2371839,0
2013-02-21,67.778,68.129,67.613,67.816,2496653,0
2013-02-22,68.2,68.927,68.155,68.495,2680686,0
2013-02-25,68.761,69.57,67.704,67.704,4055492,0
2013-02-26,67.926,69.652,67.861,69.404,4402075,0
2013-02-27,69.404,71.777,69.183,71.143,5392937,0
2013-02-28,70.995,71.979,70.883,71.327,3268993,0
2013-03-01,71.271,71.867,71.022,71.813,2444219,0
2013-03-04,71.685,72.52,71.511,72.483,1600231,0
2013-03-05,72.877,72.936,71.988,72.289,1865897,0
2013-03-06,72.421,72.604,71.105,71.232,2256461,0
2013-03-07,71.078,71.583,70.931,71.29,1977518,0
2013-03-08,71.601,71.758,70.608,70.902,2202563,0
2013-03-11,70.941,71.207,70.398,70.682,1863143,0
2013-03-12,70.626,70.873,69.662,69.881,2671839,0
2013-03-13,69.836,70.168,69.634,69.964,2962530,0
2013-03-14,70.085,70.626,70.048,70.23,1788307,0
2013-03-15,69.672,69.974,69.174,69.451,3168885,0
2013-03-18,68.998,69.395,68.836,68.981,2447598,0
2013-03-19,69.148,69.229,67.936,68.505,2969232,0
2013-03-20,68.604,69.276,68.523,69.229,1928440,0
2013-03-21,69.129,70.793,69.121,70.123,3630731,0
2013-03-22,70.325,70.838,70.123,70.527,1958098,0
2013-03-25,70.672,70.847,69.931,70.095,2010323,0
2013-03-26,70.424,70.738,69.68,69.756,2676622,0
2013-03-27,69.368,70.902,69.368,70.644,1894552,0
2013-03-28,70.691,70.967,70.113,70.701,2186818,0
2013-04-01,70.748,71.463,70.406,71.463,1875095,0
2013-04-02,71.583,72.492,71.4,72.365,2288965,0
2013-04-03,72.317,72.393,71.223,71.713,2519287,0
2013-04-04,71.839,72.492,71.839,72.226,2164085,0
2013-04-05,71.482,71.813,71.004,71.529,2400351,0
2013-04-08,71.721,72.854,71.637,72.854,1766182,0
2013-04-09,72.931,73.259,72.33,73.124,2514794,0
2013-04-10,73.298,73.759,73.217,73.657,2012200,0
2013-04-11,73.697,74.452,73.612,74.072,1514247,0
2013-04-12,74.036,74.405,73.657,74.397,1753589,0
2013-04-15,74.36,74.637,73.252,73.252,2081507,0
2013-04-16,73.602,74.35,72.96,74.322,1733578,0
2013-04-17,73.759,73.964,73.326,73.575,1861523,0
2013-04-18,73.715,73.87,72.931,73.834,2423687,0
2013-04-19,74.092,75.077,73.889,74.746,2035673,0
2013-04-22,75.059,75.235,74.304,74.719,1631569,0
2013-04-23,74.932,76.02,74.506,75.532,1725589,0
2013-04-24,75.623,75.678,74.563,74.701,2039139,0
2013-04-25,75.032,77.733,74.828,77.321,3297569,0
2013-04-26,77.283,77.458,76.13,76.517,1656652,0
2013-04-29,76.581,76.683,76.055,76.581,1373706,0
2013-04-30,76.933,77.486,76.389,77.458,2366989,0
2013-05-01,72.432,77.662,72.432,77.403,2567625,0
2013-05-02,77.699,78.37,76.775,77.329,1800015,0
2013-05-03,77.993,78.086,76.756,77.06,1811453,0
2013-05-06,77.089,77.355,76.324,76.62,1567951,0
2013-05-07,76.914,77.201,76.683,77.051,1680785,0
2013-05-08,77.005,78.526,76.775,78.049,2551925,0
2013-05-09,78.112,78.176,76.848,77.06,1835503,0
2013-05-10,77.355,78.148,76.452,76.637,2187958,0
2013-05-13,76.683,77.355,76.471,76.508,2043138,0
2013-05-14,76.62,77.449,76.62,77.219,2386384,0
2013-05-15,77.118,77.828,76.933,77.77,1404128,0
2013-05-16,77.504,77.856,76.62,76.739,1535821,0
2013-05-17,76.664,77.911,76.664,77.883,1980105,0
2013-05-20,77.892,78.12,77.21,77.394,1828882,0
2013-05-21,77.809,78.63,77.568,78.059,1796728,0
2013-05-22,78.049,78.37,75.318,75.779,2467300,0
2013-05-23,75.355,75.532,74.222,75.235,2952055,0
2013-05-24,74.846,75.483,74.6,75.365,1613226,0
2013-05-28,76.148,76.62,74.846,75.162,2359009,0
2013-05-29,74.628,74.645,72.765,73.259,3846957,0
2013-05-30,73.298,73.918,72.552,72.643,3090470,0
2013-05-31,72.623,73.252,71.785,71.785,3607960,0
2013-06-03,71.778,72.477,71.197,71.399,4049227,0
2013-06-04,71.299,71.905,70.614,70.669,3590600,0
2013-06-05,70.679,71.29,69.875,69.968,4087532,0
2013-06-06,69.954,72.414,69.895,72.378,3502789,0
2013-06-07,72.661,72.901,71.261,72.643,4200586,0
2013-06-10,72.661,72.727,70.457,70.505,4322394,0
2013-06-11,70.071,70.466,69.361,69.925,3793962,0
2013-06-12,70.273,70.411,68.641,68.796,4091031,0
2013-06-13,68.891,70.927,68.796,70.789,3834580,0
2013-06-14,70.52,72.519,70.52,71.576,3805619,0
2013-06-17,71.937,72.083,70.733,71.196,3101699,0
2013-06-18,71.371,72.324,71.299,71.538,2440525,0
2013-06-19,71.566,71.706,68.874,68.899,4253013,0
2013-06-20,68.28,68.28,65.011,65.197,8103838,0
2013-06-21,65.643,67.253,65.373,66.634,6590148,0
2013-06-24,65.938,66.901,64.365,65.799,4793469,0
2013-06-25,66.142,67.863,66.002,67.474,4439792,0
2013-06-26,68.02,68.566,67.964,68.337,3674741,0
2013-06-27,68.566,69.929,68.407,68.706,3940617,0
2013-06-28,68.679,68.697,67.484,67.725,6434418,0
2013-07-01,67.964,68.456,66.485,66.651,5663104,0
2013-07-02,66.419,67.391,66.419,66.798,3767182,0
2013-07-03,66.539,67.115,65.643,66.992,3736581,0
2013-07-05,67.355,67.355,64.807,66.336,4581324,0
2013-07-08,66.643,67.253,66.336,66.689,3766501,0
2013-07-09,67.308,67.484,66.716,67.437,4075917,0
2013-07-10,67.205,70.213,67.168,70.103,7518427,0
2013-07-11,71.214,72.5,70.908,71.483,6020388,0
2013-07-12,72.038,72.49,71.186,72.047,3106389,0
2013-07-15,70.762,71.937,69.787,70.492,5485359,0
2013-07-16,70.298,70.752,68.816,69.15,6459603,0
2013-07-17,67.586,69.141,66.179,68.372,28375630,0
2013-07-18,68.956,69.714,68.557,68.899,6870331,0
2013-07-19,69,69.567,68.806,69.54,4421305,0
2013-07-22,69.559,69.658,68.124,68.788,4194894,0
2013-07-23,69.077,69.427,68.585,69.186,3455261,0
2013-07-24,69.214,69.233,68.114,68.437,3738084,0
2013-07-25,67.882,68.038,66.716,66.93,4826245,0
2013-07-26,66.828,67.243,66.67,67.178,2787565,0
2013-07-29,67.168,67.604,66.856,67.03,2872966,0
2013-07-30,67.399,67.983,67.078,67.262,3170780,0
2013-07-31,67.373,67.715,64.548,65.519,8294672,0
2013-08-01,66.087,67.115,65.722,65.974,4427417,0
2013-08-02,65.91,66.818,65.244,65.254,3965654,0
2013-08-05,64.993,65.715,64.993,65.661,2886479,0
2013-08-06,65.459,65.974,64.847,65.04,4069279,0
2013-08-07,65.07,65.226,63.866,63.948,4238220,0
2013-08-08,63.876,64.235,62.974,63.856,5092202,0
2013-08-09,63.652,65.264,63.652,64.938,5389219,0
2013-08-12,64.887,64.956,64.188,64.478,3789055,0
2013-08-13,64.887,64.965,63.837,64.124,3813486,0
2013-08-14,64.273,64.726,63.894,64.514,3564936,0
2013-08-15,63.763,64.419,63.457,64.309,3355189,0
2013-08-16,64.013,64.399,63.448,63.477,2934699,0
2013-08-19,63.467,64.225,63.256,63.273,2551178,0
2013-08-20,63.393,64.777,63.3,64.215,2681041,0
2013-08-21,64.04,64.584,63.689,63.894,2250949,0
2013-08-22,63.652,63.876,62.838,63.754,2313316,0
2013-08-23,63.902,64.887,63.689,64.847,2730830,0
2013-08-26,64.807,65.244,64.514,64.735,2510468,0
2013-08-27,64.05,65.011,63.902,64.847,3809388,0
2013-08-28,64.744,65.099,63.939,63.948,3435268,0
2013-08-29,63.91,64.726,63.716,64.507,2121940,0
2013-08-30,64.565,64.735,64.161,64.319,2662807,0
2013-09-03,64.622,65.07,63.675,64.075,2643497,0
2013-09-04,64.075,64.316,63.795,64.085,3552208,0
2013-09-05,64.13,64.504,63.581,63.638,2854269,0
2013-09-06,65.763,67.047,65.451,66.554,7360096,0
2013-09-09,66.788,68.744,66.788,68.734,4550773,0
2013-09-10,69.128,69.369,68.58,69.025,4034393,0
2013-09-11,69.132,69.437,68.744,69.437,2823715,0
2013-09-12,69.38,69.559,68.233,68.603,2742411,0
2013-09-13,68.728,68.748,67.892,68.225,2074038,0
2013-09-16,69.567,70.103,68.697,68.744,2936148,0
2013-09-17,68.616,69.12,68.198,68.421,3175455,0
2013-09-18,68.496,70.338,67.345,70.113,5105446,0
2013-09-19,70.392,70.436,69.47,69.508,2517539,0
2013-09-20,69.61,69.694,68.411,68.674,3679061,0
2013-09-23,68.421,69.137,67.762,67.781,2482308,0
2013-09-24,67.855,68.198,67.232,67.677,2836756,0
2013-09-25,67.464,68.589,67.363,68.533,2444043,0
2013-09-26,68.654,69.334,68.589,69.334,2018396,0
2013-09-27,69.247,69.583,68.959,69.229,2747179,0
2013-09-30,68.606,69.267,68.385,68.869,2927901,0
2013-10-01,68.869,69.165,68.57,68.801,2388965,0
2013-10-02,68.606,69.005,68.291,68.738,1901054,0
2013-10-03,68.606,68.718,67.993,68.216,2920157,0
2013-10-04,68.078,68.506,67.222,67.531,2851901,0
2013-10-07,67.251,68.331,67.177,67.846,1985906,0
2013-10-08,67.631,67.93,66.73,66.785,2092746,0
2013-10-09,66.96,67.241,66.47,66.535,2377832,0
2013-10-10,66.989,68.411,66.935,68.365,2869496,0
2013-10-11,68.395,69.424,68.375,69.156,2294224,0
2013-10-14,68.757,69.434,68.58,69.344,1931347,0
2013-10-15,69.015,69.834,68.996,69.424,2304794,0
2013-10-16,69.919,71.766,69.694,71.645,4321611,0
2013-10-17,71.488,73.837,71.331,73.709,3833187,0
2013-10-18,74.042,74.274,73.152,73.402,2990267,0
2013-10-21,73.113,74.098,72.704,73.865,3443876,0
2013-10-22,73.949,75.221,73.699,74.442,3928569,0
2013-10-23,73.913,73.985,72.78,73.393,2413759,0
2013-10-24,73.753,74.841,73.542,74.672,2355993,0
2013-10-25,74.601,75.13,74.05,75.082,2423955,0
2013-10-28,75.195,75.213,74.228,74.601,2738702,0
2013-10-29,74.563,74.807,74.014,74.591,2064214,0
2013-10-30,73.327,75.583,73.162,74.962,3835172,0
2013-10-31,74.554,75.213,73.512,73.717,3957648,0
2013-11-01,73.81,74.72,73.029,73.736,2970203,0
2013-11-04,73.782,74.05,73.083,73.393,2011121,0
2013-11-05,73.298,74.137,72.752,73.021,3498596,0
2013-11-06,73.347,74.146,73.189,73.885,2275281,0
2013-11-07,73.923,74.368,73.056,73.18,3097882,0
2013-11-08,72.899,73.18,71.013,72.268,4032476,0
2013-11-11,73.402,73.402,71.924,71.952,2451035,0
2013-11-12,72.203,72.843,71.711,72.425,2592903,0
2013-11-13,72.063,72.743,71.914,72.623,2153816,0
2013-11-14,73.056,73.782,72.463,73.484,2223192,0
2013-11-15,73.278,73.846,73.198,73.651,1993571,0
2013-11-18,73.56,73.753,72.879,72.992,1330976,0
2013-11-19,72.992,73.448,72.399,72.556,2197514,0
2013-11-20,72.909,73.913,71.944,72.585,2364664,0
2013-11-21,72.639,72.798,71.934,72.082,2215470,0
2013-11-22,72.138,72.278,70.81,71.795,2236955,0
2013-11-25,71.849,71.896,71.19,71.534,2235829,0
2013-11-26,71.488,72.918,71.468,72.489,3626149,0
2013-11-27,72.371,72.928,71.896,72.808,1554286,0
2013-11-29,72.798,73.278,72.099,72.25,898603,0
2013-12-02,72.119,73.047,71.813,72.657,2191988,0
2013-12-03,72.304,72.576,72.045,72.194,2195149,0
2013-12-04,71.813,72.843,71.664,71.934,2365073,0
2013-12-05,71.878,72.613,71.274,72.23,2173145,0
2013-12-06,72.752,72.918,71.97,72.537,1577284,0
2013-12-09,72.623,73.298,72.176,73.242,2330742,0
2013-12-10,73.123,73.837,72.827,73.587,1931350,0
2013-12-11,73.474,73.578,72.045,72.284,2971437,0
2013-12-12,72.035,72.221,71.427,71.514,2466168,0
2013-12-13,71.802,72.49,71.337,71.578,2416409,0
2013-12-16,71.671,71.783,70.544,70.954,3688598,0
2013-12-17,71.027,71.632,70.758,71.231,2849265,0
2013-12-18,72.007,73.076,70.786,72.941,3347961,0
2013-12-19,72.809,73.292,72.24,72.836,2739483,0
2013-12-20,72.988,73.443,72.51,72.686,3295354,0
2013-12-23,73.686,73.946,72.969,73.126,1914582,0
2013-12-24,73.05,73.469,72.941,73.396,600242,0
2013-12-26,73.555,73.732,73.126,73.517,1020145,0
2013-12-27,73.769,73.769,73.05,73.498,1549528,0
2013-12-30,73.62,74.485,73.61,74.413,1287965,0
2013-12-31,74.544,74.72,73.946,74.432,1542633,0
2014-01-02,74.144,74.357,73.527,74.086,1824309,0
2014-01-03,73.973,74.637,73.966,74.3,1919723,0
2014-01-06,74.466,74.859,74.031,74.777,2602969,0
2014-01-07,74.662,75.896,74.637,75.812,2756617,0
2014-01-08,75.867,76.726,75.466,76.41,2648128,0
2014-01-09,76.717,76.752,76.118,76.555,2235129,0
2014-01-10,76.818,77.275,76.668,77.059,2245475,0
2014-01-13,76.771,77.164,76.427,76.595,2016004,0
2014-01-14,76.949,77.182,76.631,77.079,2098853,0
2014-01-15,77.118,77.993,77.069,77.639,1902260,0
2014-01-16,77.667,77.983,77.069,77.648,1396098,0
2014-01-17,77.891,78.032,77.285,77.536,2827656,0
2014-01-21,77.836,78.274,77.378,77.983,1698325,0
2014-01-22,78.04,78.935,77.788,77.788,2294707,0
2014-01-23,77.553,78.461,77.031,77.658,4071524,0
2014-01-24,76.884,77.378,73.451,74.244,7735512,0
2014-01-27,74.375,75.121,73.292,73.901,2803912,0
2014-01-28,73.901,75.223,73.835,75.121,2347131,0
2014-01-29,74.432,74.72,73.797,74.189,3207075,0
2014-01-30,74.628,76.278,74.628,75.699,2337171,0
2014-01-31,75.055,75.932,74.618,75.42,2571901,0
2014-02-03,75.288,75.543,73.36,73.507,3260315,0
2014-02-04,73.816,74.124,73.086,73.797,2362515,0
2014-02-05,73.62,74.252,73.479,73.676,1560820,0
2014-02-06,73.871,74.404,73.507,74.375,2070774,0
2014-02-07,74.692,75.25,74.031,74.955,2391086,0
2014-02-10,75.045,76.081,74.972,76.018,2288841,0
2014-02-11,76.045,76.464,75.513,76.39,1471264,0
2014-02-12,76.296,76.4,75.559,76.268,1190028,0
2014-02-13,75.82,77.313,75.68,76.922,1592612,0
2014-02-14,76.994,77.721,76.949,77.583,1179226,0
2014-02-18,77.677,77.918,77.041,77.891,1791034,0
2014-02-19,77.696,78.656,77.696,78.097,1959728,0
2014-02-20,77.983,78.869,77.509,78.805,1961797,0
2014-02-21,78.805,79.168,78.265,78.375,3058723,0
2014-02-24,78.385,78.815,77.322,77.378,3330600,0
2014-02-25,77.378,78.05,74.375,74.748,6018565,0
2014-02-26,75.121,75.914,74.672,75.373,3212984,0
2014-02-27,75.42,76.072,75.401,75.96,2414473,0
2014-02-28,75.978,76.138,75.279,75.969,2842601,0
2014-03-03,75.606,76.036,75.26,75.96,1860602,0
2014-03-04,76.39,76.491,75.803,76.036,2780659,0
2014-03-05,76.045,76.052,74.907,75.345,3012700,0
2014-03-06,75.513,76.864,75.439,76.39,2342158,0
2014-03-07,76.39,76.39,74.868,75.82,1940344,0
2014-03-10,75.616,75.988,75.045,75.699,1387173,0
2014-03-11,75.586,76.334,75.354,76.184,1662230,0
2014-03-12,75.764,76.036,75.083,75.382,2636046,0
2014-03-13,75.543,75.754,74.849,74.926,2621016,0
2014-03-14,74.702,75.586,74.645,74.963,1818747,0
2014-03-17,75.327,76.454,75.327,76.222,2660927,0
2014-03-18,76.278,76.735,75.998,76.278,1580784,0
2014-03-19,76.334,77.387,74.877,75.233,2141536,0
2014-03-20,75.111,75.783,74.702,75.745,1946977,0
2014-03-21,76.4,76.4,75.317,75.596,3759902,0
2014-03-24,75.932,76.334,74.758,75.439,2297946,0
2014-03-25,76.081,76.324,75.55,76.194,2132228,0
2014-03-26,76.334,76.855,75.288,75.354,2657731,0
2014-03-27,75.25,75.606,74.609,75.223,2032782,0
2014-03-28,75.513,77.041,75.447,76.585,2646527,0
2014-03-31,76.994,77.387,76.165,76.341,2101174,0
2014-04-01,76.446,76.548,75.439,76.1,2589420,0
2014-04-02,75.998,76.771,75.653,75.783,2318324,0
2014-04-03,75.857,76.11,75.25,75.764,1637763,0
2014-04-04,76.194,76.231,74.692,75.279,3093366,0
2014-04-07,75.345,76.25,75.169,75.223,3726946,0
2014-04-08,75.534,76.468,75.054,76.299,3195021,0
2014-04-09,76.441,76.769,75.746,76.647,2108845,0
2014-04-10,76.628,77.087,76.048,76.346,2662343,0
2014-04-11,76.056,76.346,75.402,75.412,2439739,0
2014-04-14,75.833,76.45,75.467,76.122,1740768,0
2014-04-15,76.114,76.637,75.701,76.468,1831086,0
2014-04-16,77.022,77.235,76.713,77.125,1718222,0
2014-04-17,77.227,77.827,77.067,77.377,1950610,0
2014-04-21,77.602,77.788,77.057,77.788,1572979,0
2014-04-22,77.74,78.762,77.573,78.575,2324201,0
2014-04-23,78.32,78.734,77.873,78.67,1578149,0
2014-04-24,78.874,78.893,77.779,78.23,4457465,0
2014-04-25,77.995,78.258,77.639,77.779,1136198,0
2014-04-28,78.024,78.455,77.526,78.133,1750862,0
2014-04-29,78.349,78.483,77.602,77.706,1777839,0
2014-04-30,77.769,78.427,77.658,78.192,2390683,0
2014-05-01,78.688,81.001,78.358,80.729,3676891,0
2014-05-02,80.578,82.386,80.468,81.451,2978541,0
2014-05-05,81.207,83.153,81.093,82.759,2957947,0
2014-05-06,81.957,82.104,81.58,81.637,2982270,0
2014-05-07,82.696,83.21,82.002,82.715,3037099,0
2014-05-08,82.572,83.011,82.236,82.619,1822406,0
2014-05-09,82.778,82.993,82.414,82.993,1377655,0
2014-05-12,83.183,83.183,82.535,82.677,1846937,0
2014-05-13,82.668,84.257,82.6,82.884,1421285,0
2014-05-14,82.976,83.698,82.967,83.098,1340295,0
2014-05-15,82.948,83.089,82.114,83.001,1604141,0
2014-05-16,83.089,83.835,82.619,83.191,1686574,0
2014-05-19,82.892,83.416,82.163,82.236,1618553,0
2014-05-20,82.218,82.864,81.918,82.414,1791874,0
2014-05-21,82.506,82.815,82.377,82.741,1278953,0
2014-05-22,82.806,83.191,82.686,82.815,1436783,0
2014-05-23,82.844,83.266,82.443,82.768,1318805,0
2014-05-27,82.967,83.602,82.92,83.322,1411580,0
2014-05-28,82.825,83.593,82.705,83.499,1465143,0
2014-05-29,83.445,83.743,83.125,83.679,1319631,0
2014-05-30,83.622,84.004,83.416,83.913,1790734,0
2014-06-02,83.949,84.051,82.544,82.75,2452541,0
2014-06-03,82.75,83.219,82.75,83.06,1679769,0
2014-06-04,83.06,83.435,82.668,83.33,2026171,0
2014-06-05,83.435,84.1,83.098,84.004,1695730,0
2014-06-06,84.091,84.858,83.931,84.652,1556453,0
2014-06-09,84.752,84.94,83.706,83.94,1884787,0
2014-06-10,83.679,84.51,83.125,83.622,1353983,0
2014-06-11,83.369,83.369,82.705,83.106,1208416,0
2014-06-12,83.419,83.419,82.516,82.93,1886418,0
2014-06-13,83.249,83.269,82.161,83.117,1379429,0
2014-06-16,83.352,83.419,82.151,82.639,1268822,0
2014-06-17,82.544,83.146,82.112,82.921,1838059,0
2014-06-18,82.76,82.93,81.81,82.769,1654147,0
2014-06-19,82.715,83.409,82.423,83.409,1548864,0
2014-06-20,83.381,83.775,83.013,83.738,1927060,0
2014-06-23,83.644,83.87,83.494,83.729,973729,0
2014-06-24,83.458,84.216,83.428,83.88,1301796,0
2014-06-25,83.165,84.191,83.165,83.908,1198305,0
2014-06-26,83.87,83.965,83.259,83.296,1588849,0
2014-06-27,83.222,84.123,83.222,83.663,1488156,0
2014-06-30,83.702,84.583,83.531,84.564,2306312,0
2014-07-01,84.66,84.66,83.89,84.311,2574191,0
2014-07-02,84.303,84.742,83.89,84.339,2035492,0
2014-07-03,84.329,84.67,83.693,84.593,1240290,0
2014-07-07,84.32,85.383,84.207,85.271,1909840,0
2014-07-08,85.016,85.334,84.583,84.921,1862303,0
2014-07-09,85.016,85.656,84.463,85.402,1716929,0
2014-07-10,84.828,86.108,84.689,85.911,1670179,0
2014-07-11,85.852,86.305,85.513,86.125,1134482,0
2014-07-14,86.416,86.558,85.92,86.436,1563173,0
2014-07-15,86.416,86.482,85.344,86.117,1890262,0
2014-07-16,86.371,86.613,85.938,86.512,1377126,0
2014-07-17,86.155,86.464,85.289,85.374,1416906,0
2014-07-18,85.748,86.962,85.636,86.907,1661912,0
2014-07-21,86.623,86.772,86.256,86.332,1097222,0
2014-07-22,86.764,87.356,86.275,87.291,1663824,0
2014-07-23,87.571,87.687,87.261,87.366,1311210,0
2014-07-24,87.356,87.452,86.719,86.811,1193327,0
2014-07-25,86.691,87.356,86.567,86.671,961900,0
2014-07-28,86.888,87.271,86.473,86.839,1779761,0
2014-07-29,86.943,87.591,86.576,86.791,1780534,0
2014-07-30,87.939,91.69,87.939,90.459,3057596,0
2014-07-31,90.074,90.469,88.711,88.711,2600520,0
2014-08-01,88.783,89.858,88.418,88.674,1830535,0
2014-08-04,89.048,89.966,88.231,89.808,1984196,0
2014-08-05,89.226,89.537,88.447,89.086,2109270,0
2014-08-06,89.376,90.252,88.466,89.895,2587898,0
2014-08-07,90.194,91.736,90.015,91.388,3426546,0
2014-08-08,91.341,92.273,91.011,92.205,1993994,0
2014-08-11,92.6,93.568,92.076,92.13,2129425,0
2014-08-12,91.988,92.037,90.647,90.892,2564279,0
2014-08-13,91.313,91.502,90.712,91.36,1912750,0
2014-08-14,91.682,91.849,91.135,91.682,1322217,0
2014-08-15,92.177,92.723,91.781,92.299,1802561,0
2014-08-18,93.138,93.775,92.939,93.775,1930339,0
2014-08-19,93.755,93.885,92.649,93.1,2324149,0
2014-08-20,93.032,93.061,91.961,92.723,1866384,0
2014-08-21,93.013,93.861,92.807,92.976,3095611,0
2014-08-22,92.976,93.022,91.933,92.225,1764952,0
2014-08-25,92.854,93.004,92.479,92.948,1280707,0
2014-08-26,93.119,93.119,92.479,92.667,1221960,0
2014-08-27,92.967,93.398,92.62,92.854,1508355,0
2014-08-28,92.826,93.22,92.695,92.835,1121973,0
2014-08-29,93.155,93.278,92.581,92.667,2448975,0
2014-09-02,93.165,93.287,92.196,92.835,2849921,0
2014-09-03,91.771,92.346,91.682,92.205,2451737,0
2014-09-04,92.506,92.985,92.215,92.667,2617535,0
2014-09-05,92.581,93.738,92.497,93.634,1575070,0
2014-09-08,93.793,93.885,93.061,93.379,1019257,0
2014-09-09,93.146,93.388,92.225,92.63,1557698,0
2014-09-10,92.112,92.62,91.52,91.604,1869477,0
2014-09-11,91.614,92.076,91.099,91.941,2179996,0
2014-09-12,91.84,91.869,89.68,90.233,2191276,0
2014-09-15,90.13,90.301,88.99,89.414,3143920,0
2014-09-16,89.414,90.084,89.16,89.726,2254489,0
2014-09-17,90.005,90.421,89.621,89.878,2040122,0
2014-09-18,90.121,90.834,89.858,90.112,1799872,0
2014-09-19,90.732,90.958,89.488,89.768,2821642,0
2014-09-22,89.724,89.743,88.536,88.967,1844962,0
2014-09-23,88.986,89.545,88.59,88.609,1315083,0
2014-09-24,88.677,89.58,88.346,88.856,1392379,0
2014-09-25,88.516,88.826,87.741,87.847,1896817,0
2014-09-26,87.769,88.846,87.741,88.156,2901633,0
2014-09-29,87.629,88.581,87.525,88.252,2268863,0
2014-09-30,88.498,88.826,87.976,88.329,3095232,0
2014-10-01,88.544,88.751,87.817,88.156,2044514,0
2014-10-02,88.195,88.734,87.817,88.195,1772350,0
2014-10-03,88.354,88.942,88.185,88.562,3177658,0
2014-10-06,88.923,89.141,88.3,88.562,1564518,0
2014-10-07,88.27,88.866,88.015,88.072,1606007,0
2014-10-08,88.204,89.995,87.986,89.932,1752622,0
2014-10-09,89.877,90.742,89.082,89.383,2458159,0
2014-10-10,89.526,90.895,89.261,89.346,2729598,0
2014-10-13,89.213,89.45,87.678,87.769,2360703,0
2014-10-14,88.3,89.421,87.695,88.064,2701366,0
2014-10-15,87.678,88.354,85.092,86.77,3659557,0
2014-10-16,85.611,87.506,85.515,87.224,2329512,0
2014-10-17,87.884,88.516,87.26,87.894,2215601,0
2014-10-20,87.932,88.797,87.581,88.76,1497659,0
2014-10-21,89.073,90.213,88.687,90.184,1481581,0
2014-10-22,90.253,90.768,89.498,89.561,1298921,0
2014-10-23,90.102,90.798,89.847,90.441,1590809,0
2014-10-24,90.311,90.817,89.975,90.722,1528648,0
2014-10-27,90.345,90.817,89.571,90.706,1764443,0
2014-10-28,89.817,91.005,89.817,90.94,1695799,0
2014-10-29,90.886,91.025,89.479,89.668,3148482,0
2014-10-30,91.148,93.705,90.213,93.3,3219630,0
2014-10-31,93.913,94.68,91.912,91.976,4193300,0
2014-11-03,90.402,91.639,90.402,91.373,2913897,0
2014-11-04,91.469,91.778,90.301,91.393,3334008,0
2014-11-05,91.751,92.129,91.005,92.119,2144361,0
2014-11-06,94.7,95.703,92.904,93.913,4468078,0
2014-11-07,94.166,94.46,93.121,93.836,2665988,0
2014-11-10,93.212,93.846,93.024,93.676,2126238,0
2014-11-11,94.119,94.119,93.14,93.866,1558777,0
2014-11-12,93.826,94.148,93.309,94.092,1868884,0
2014-11-13,94.006,94.768,94.006,94.289,1455539,0
2014-11-14,94.158,94.394,93.676,93.895,1314858,0
2014-11-17,93.77,94.432,93.77,93.904,1690609,0
2014-11-18,94.044,95.111,93.875,94.958,1711056,0
2014-11-19,95.206,95.263,94.298,95.102,1485133,0
2014-11-20,94.958,95.321,94.621,95.003,1490550,0
2014-11-21,95.904,96.341,95.36,96.321,3212118,0
2014-11-24,96.409,96.937,96.206,96.665,2169419,0
2014-11-25,96.645,98.527,96.524,98.263,2757303,0
2014-11-26,98.547,99.251,98.115,98.765,1520030,0
2014-11-28,99.241,100.29,98.933,99.062,978004,0
2014-12-01,97.876,99.142,97.456,97.63,2611752,0
2014-12-02,96.38,96.514,94.728,96.196,4073770,0
2014-12-03,96.695,96.783,95.914,95.914,1917994,0
2014-12-04,95.798,96.196,95.532,95.846,1731657,0
2014-12-05,95.731,96.099,94.593,94.851,2252093,0
2014-12-08,94.728,95.876,94.66,95.06,2306489,0
2014-12-09,94.356,95.15,94.083,95.07,1769868,0
2014-12-10,94.66,95.379,94.307,94.497,1936532,0
2014-12-11,94.86,94.977,94.148,94.289,2192288,0
2014-12-12,94.176,94.968,93.315,93.352,1569368,0
2014-12-15,93.694,93.902,92.026,92.282,1938052,0
2014-12-16,91.76,92.158,90.585,90.703,2510971,0
2014-12-17,91.109,92.026,90.512,91.987,2263963,0
2014-12-18,92.68,93.378,92.274,93.352,2404292,0
2014-12-19,94.082,94.403,93.135,94.252,3406037,0
2014-12-22,93.986,95.415,93.911,95.341,1675280,0
2014-12-23,95.513,96.09,95.12,95.312,2189089,0
2014-12-24,95.454,95.923,95.197,95.405,805592,0
2014-12-26,95.405,95.694,95.214,95.302,1029998,0
2014-12-29,95.302,95.923,95.06,95.293,1214542,0
2014-12-30,95.07,95.522,94.768,95.013,1567867,0
2014-12-31,95.224,95.644,93.514,93.606,1444420,0
2015-01-02,93.902,94.611,93.655,94.384,1544832,0
2015-01-05,94.394,94.394,92.755,93.019,2243693,0
2015-01-06,93.087,93.674,92.736,92.773,2459984,0
2015-01-07,93.485,94.072,92.85,93.749,1959074,0
2015-01-08,94.289,94.89,94.063,94.621,2338894,0
2015-01-09,94.738,94.948,93.731,94.137,1397862,0
2015-01-12,94.365,94.535,93.704,93.731,1572391,0
2015-01-13,94.271,94.432,92.102,92.689,2186121,0
2015-01-14,92.215,92.745,91.866,92.102,2497932,0
2015-01-15,92.463,93.152,91.1,91.172,3231882,0
2015-01-16,91.354,92.375,90.784,92.255,2571454,0
2015-01-20,92.802,92.802,91.041,91.977,2124023,0
2015-01-21,91.677,92.434,91.429,91.619,2014574,0
2015-01-22,92.111,93.684,91.856,93.587,4421633,0
2015-01-23,93.883,95.031,93.596,94.317,2734890,0
2015-01-26,94.909,96.476,94.157,96.37,3220268,0
2015-01-27,95.484,95.981,94.758,95.06,2132546,0
2015-01-28,95.36,96.099,93.578,93.635,2200672,0
2015-01-29,93.495,93.834,92.463,93.198,2067430,0
2015-01-30,92.472,93.19,91.723,91.808,2102236,0
2015-02-02,91.808,92.859,90.595,92.66,2025708,0
2015-02-03,92.556,93.902,92.444,93.834,1762792,0
2015-02-04,93.635,94.053,92.481,92.66,1792256,0
2015-02-05,93.078,94.948,92.963,94.307,2007805,0
2015-02-06,93.626,93.694,90.237,90.654,5685811,0
2015-02-09,90.575,92.454,90.52,91.57,2968917,0
2015-02-10,92.017,92.282,90.087,91.26,3131654,0
2015-02-11,91.468,91.562,89.745,90.872,2582211,0
2015-02-12,91.172,91.619,90.654,90.882,2218815,0
2015-02-13,90.862,91.696,90.436,91.289,1846872,0
2015-02-17,91.344,92.093,90.983,91.116,3222209,0
2015-02-18,91.022,91.589,90.416,91.1,2566076,0
2015-02-19,91.09,91.09,90.14,90.207,1828680,0
2015-02-20,90.247,91.478,90.187,91.409,3209223,0
2015-02-23,91.409,92.367,91.172,92.167,2768453,0
2015-02-24,90.356,91.524,89.062,89.63,7162164,0
2015-02-25,89.383,93.606,89.373,92.66,6373790,0
2015-02-26,92.385,95.454,92.255,93.635,19775044,0
2015-02-27,94.127,94.412,93.466,93.883,4383035,0
2015-03-02,93.569,94.593,93.523,94.127,3074034,0
2015-03-03,93.92,94.194,92.944,93.068,3291994,0
2015-03-04,93.378,93.684,92.508,93.334,3276893,0
2015-03-05,93.198,94.289,93.152,93.977,2273581,0
2015-03-06,92.973,92.973,91.1,91.488,4011981,0
2015-03-09,91.856,92.282,91.26,91.458,2498723,0
2015-03-10,90.853,91.126,89.499,89.553,2790076,0
2015-03-11,89.499,90.028,89.241,89.61,2266929,0
2015-03-12,90.436,91.182,89.958,91.163,2356901,0
2015-03-13,91.116,91.182,88.912,89.241,2651526,0
2015-03-16,89.707,89.958,89.053,89.591,3042883,0
2015-03-17,89.44,89.849,88.873,89.13,2919117,0
2015-03-18,89.111,90.891,88.267,90.445,3689896,0
2015-03-19,90.436,90.547,89.553,89.572,2912465,0
2015-03-20,89.679,92.583,89.383,92.508,3781664,0
2015-03-23,92.536,93.097,92.186,92.463,1994057,0
2015-03-24,92.583,92.812,91.997,92.007,2399139,0
2015-03-25,91.977,92.215,90.406,90.406,1929641,0
2015-03-26,89.6,90.804,89.591,90.149,1557819,0
2015-03-27,90.719,91.26,90.512,90.946,2513295,0
2015-03-30,91.449,91.609,90.644,91.061,2708445,0
2015-03-31,90.738,91.497,89.155,89.155,4578297,0
2015-04-01,90.862,92.084,90.538,91.344,3578699,0
2015-04-02,91.439,92.129,91.289,91.647,1612415,0
2015-04-06,91.562,92.954,91.381,92.84,2750475,0
2015-04-07,92.84,93.407,91.723,91.732,2469506,0
2015-04-08,91.94,92.797,91.506,91.808,1413328,0
2015-04-09,91.569,91.886,90.56,90.678,1826358,0
2015-04-10,90.878,91.258,90.36,90.42,1544442,0
2015-04-13,90.76,91.107,90.143,90.143,1730124,0
2015-04-14,90.16,90.489,89.299,89.88,2494826,0
2015-04-15,91.306,91.847,90.439,90.515,2527812,0
2015-04-16,89.945,92.198,89.83,92.027,2917264,0
2015-04-17,91.533,91.828,90.659,91.398,2440153,0
2015-04-20,91.438,91.778,90.839,91.152,2336945,0
2015-04-21,91.152,91.496,90.19,90.333,2260848,0
2015-04-22,90.333,91.342,90.22,91.228,1931972,0
2015-04-23,91.107,91.723,90.61,91.342,1404286,0
2015-04-24,91.238,91.723,90.62,90.659,2324406,0
2015-04-27,90.999,91.333,90.37,90.533,1982781,0
2015-04-28,90.299,91.097,90.23,91.078,1737485,0
2015-04-29,90.479,90.943,88.928,88.938,3294017,0
2015-04-30,91.667,92.095,89.489,89.908,4386451,0
2015-05-01,90.02,90.21,88.555,88.909,3270255,0
2015-05-04,88.879,90.117,88.718,90.01,2607646,0
2015-05-05,90.02,90.333,88.319,88.451,3251855,0
2015-05-06,88.51,89.337,87.729,88.319,3444792,0
2015-05-07,88.374,89.43,88.119,89.051,2012067,0
2015-05-08,90.117,90.515,89.48,90.308,2161419,0
2015-05-11,89.78,90.21,88.574,89.07,2490937,0
2015-05-12,88.403,89.27,87.595,89.021,2282453,0
2015-05-13,89.318,89.752,87.984,88.393,3317089,0
2015-05-14,88.792,90.21,88.602,90.17,2120521,0
2015-05-15,89.898,90.878,89.489,90.839,2697264,0
2015-05-18,90.439,91.058,90.18,90.543,1648648,0
2015-05-19,90.269,91.087,90.06,90.78,1784111,0
2015-05-20,90.669,90.669,89.518,89.708,2492199,0
2015-05-21,89.536,89.85,89.031,89.309,2441730,0
2015-05-22,89.172,90.22,88.774,89.736,2390947,0
2015-05-26,89.46,90.06,89.051,89.98,2807441,0
2015-05-27,89.936,90.688,89.411,90.507,2613115,0
2015-05-28,90.18,90.333,89.411,89.97,2947522,0
2015-05-29,90.07,90.07,88.052,88.252,5432517,0
2015-06-01,88.164,89.78,88.062,89.62,2724101,0
2015-06-02,89.411,90.03,88.964,89.546,2412338,0
2015-06-03,89.27,89.411,88.11,88.147,3239029,0
2015-06-04,88.432,91.009,88.29,90.04,4427561,0
2015-06-05,89.65,89.699,87.974,87.994,4342923,0
2015-06-08,88.1,88.812,87.929,88.29,3087201,0
2015-06-09,88.319,88.48,87.492,87.565,2530255,0
2015-06-10,87.672,88.831,87.492,88.164,1448567,0
2015-06-11,88.51,89.25,88.138,88.851,1834062,0
2015-06-12,88.564,88.992,88.174,88.641,1495762,0
2015-06-15,88.154,88.651,87.906,88.162,1691923,0
2015-06-16,88.182,89.195,88.068,89.12,1754188,0
2015-06-17,89.14,90.297,88.746,89.942,2456782,0
2015-06-18,90.188,92.015,89.836,91.909,3551385,0
2015-06-19,91.985,92.75,91.709,91.709,3780036,0
2015-06-22,91.985,92.358,91.452,91.537,1647867,0
2015-06-23,90.85,92.074,90.771,91.975,1933959,0
2015-06-24,91.975,92.11,90.859,90.859,1771142,0
2015-06-25,91.135,92.664,90.448,90.532,1359672,0
2015-06-26,90.639,90.659,89.513,90.057,2833616,0
2015-06-29,89.957,90.542,88.746,88.813,1641903,0
2015-06-30,89.493,89.665,88.842,89.148,2128733,0
2015-07-01,89.713,89.904,89.043,89.836,1889704,0
2015-07-02,90.448,90.879,89.866,90.698,1942760,0
2015-07-06,90.306,90.924,90.306,90.761,2173191,0
2015-07-07,91.3,91.613,90.306,91.383,1675598,0
2015-07-08,90.953,91.354,90.133,90.287,1221434,0
2015-07-09,91.079,91.481,89.923,90.198,1412936,0
2015-07-10,90.62,91.701,90.228,91.182,2064569,0
2015-07-13,91.755,92.265,91.079,91.452,1762663,0
2015-07-14,91.555,91.995,91.192,91.241,1537290,0
2015-07-15,91.491,91.814,91.031,91.691,1762537,0
2015-07-16,92.215,93.669,92.092,93.477,2754816,0
2015-07-17,93.399,93.477,92.157,92.646,1662517,0
2015-07-20,92.387,92.846,91.833,92.75,2332568,0
2015-07-21,92.521,93.419,92.293,92.646,1728968,0
2015-07-22,92.511,92.904,92.015,92.255,1458457,0
2015-07-23,92.196,93.743,92.196,93.649,3320116,0
2015-07-24,93.86,93.944,92.348,92.492,2470910,0
2015-07-27,92.465,93.105,91.956,92.196,2152683,0
2015-07-28,92.301,92.693,91.682,92.387,2682505,0
2015-07-29,91.412,93.143,89.605,92.044,3827687,0
2015-07-30,91.774,91.774,90.542,90.733,1827440,0
2015-07-31,90.81,91.662,90.639,90.889,2836754,0
2015-08-03,91.021,91.29,90.639,91.125,2333112,0
2015-08-04,90.924,92.31,90.551,91.853,2366682,0
2015-08-05,92.196,92.684,91.833,92.348,1976144,0
2015-08-06,93.037,94.212,93.037,93.992,3708349,0
2015-08-07,94.212,95.283,94.098,95.224,3116263,0
2015-08-10,95.312,96.109,94.959,96.029,2850674,0
2015-08-11,95.731,96.675,94.614,96.514,2583248,0
2015-08-12,95.904,96.302,94.748,95.532,2930413,0
2015-08-13,95.532,96.589,94.861,95.798,2257327,0
2015-08-14,95.866,96.783,95.321,96.589,1647240,0
2015-08-17,96.35,97.026,95.846,96.937,1951863,0
2015-08-18,96.773,97.026,95.886,96.029,1912099,0
2015-08-19,95.751,96.54,95.253,95.943,2086964,0
2015-08-20,95.694,95.807,94.336,94.461,2296988,0
2015-08-21,94.184,94.748,92.33,92.406,3555256,0
2015-08-24,87.667,90.649,85.688,87.859,7729619,0
2015-08-25,89.148,89.549,85.422,85.535,4554735,0
2015-08-26,87.14,87.686,85.813,87.466,4357056,0
2015-08-27,88.288,90.369,87.733,89.704,3011199,0
2015-08-28,89.549,90.277,88.842,89.302,2393055,0
2015-08-31,89.14,89.385,88.03,88.097,2300650,0
2015-09-01,86.358,87.036,85.678,86.032,3410217,0
2015-09-02,87.046,87.389,85.986,87.123,2142530,0
2015-09-03,87.331,87.916,86.759,86.977,2071266,0
2015-09-04,85.967,86.385,84.657,85.068,3208249,0
2015-09-08,86.311,86.74,85.469,86.051,2301175,0
2015-09-09,87.046,87.305,84.589,84.761,2145878,0
2015-09-10,84.637,84.981,84.044,84.398,3276175,0
2015-09-11,84.426,85.324,84.18,85.296,2176855,0
2015-09-14,85.324,85.469,84.589,84.887,1759944,0
2015-09-15,85.088,85.822,84.609,85.575,2131646,0
2015-09-16,85.287,86.777,85.287,86.577,1871600,0
2015-09-17,86.625,88.89,86.271,87.457,2555406,0
2015-09-18,86.158,87.341,86.158,86.472,3082881,0
2015-09-21,87.01,87.192,86.482,86.818,1416477,0
2015-09-22,86.184,86.357,85.136,85.53,1530482,0
2015-09-23,85.338,85.674,84.733,85.204,1274892,0
2015-09-24,84.791,84.983,83.918,84.551,2083825,0
2015-09-25,84.974,86.068,84.743,85.328,1918933,0
2015-09-28,85.021,85.176,83.667,83.764,2268550,0
2015-09-29,83.898,84.283,83.398,83.572,2098738,0
2015-09-30,84.485,84.561,83.639,84.504,2326853,0
2015-10-01,84.475,85.474,84.012,84.889,1774423,0
2015-10-02,83.966,86.251,83.784,86.193,2575688,0
2015-10-05,86.569,89.912,86.569,89.765,3167522,0
2015-10-06,89.71,89.996,89.114,89.682,2909581,0
2015-10-07,90.046,90.516,89.593,90.516,2605838,0
2015-10-08,90.158,91.974,90.14,91.792,2361940,0
2015-10-09,91.571,91.909,91.084,91.187,2273443,0
2015-10-12,91.149,91.448,90.813,91.054,1205151,0
2015-10-13,90.43,90.995,89.794,89.996,1813986,0
2015-10-14,90.188,90.277,89.037,89.381,2045120,0
2015-10-15,89.814,90.957,89.729,90.91,1679886,0
2015-10-16,91.369,92.458,91.149,92.331,2433259,0
2015-10-19,91.9,92.975,91.9,92.965,2266602,0
2015-10-20,92.936,93.302,92.349,93.081,1883239,0
2015-10-21,93.167,93.33,92.129,92.266,1552241,0
2015-10-22,92.513,95.703,92.513,95.539,2515196,0
2015-10-23,95.644,95.99,94.627,95.25,1609505,0
2015-10-26,95.25,95.731,94.771,95.596,1087996,0
2015-10-27,95.221,95.492,94.656,95.348,1153380,0
2015-10-28,95.625,96.947,95.348,96.879,3042743,0
2015-10-29,95.914,98.115,94.713,97.934,2848571,0
2015-10-30,98.086,98.557,97.417,98.195,3502617,0
2015-11-02,98.745,100,98.243,99.95,2871169,0
2015-11-03,99.8,99.89,98.973,99.202,2149509,0
2015-11-04,99.212,99.71,97.914,98.195,1803301,0
2015-11-05,97.708,97.934,95.136,96.879,3266278,0
2015-11-06,96.293,96.293,93.157,94.156,3242852,0
2015-11-09,93.963,94.07,92.58,93.273,1914769,0
2015-11-10,93.292,93.771,93.032,93.292,1825752,0
2015-11-11,93.569,94.117,93.061,93.761,1157232,0
2015-11-12,93.465,94.387,93.119,93.504,1752142,0
2015-11-13,93.742,94.204,92.398,92.571,1690507,0
2015-11-16,92.658,94.175,92.206,94.175,1391489,0
2015-11-17,94.348,95.058,93.869,94.463,1437715,0
2015-11-18,94.722,95.876,94.435,95.721,1736629,0
2015-11-19,95.923,96.302,95.3,95.694,1601176,0
2015-11-20,96.244,96.879,95.596,96.514,1381182,0
2015-11-23,96.514,96.685,95.52,95.99,1038438,0
2015-11-24,95.357,95.52,94.435,95.338,1391801,0
2015-11-25,95.231,95.664,94.992,95.176,1005642,0
2015-11-27,95.176,96.09,95.176,95.741,507037,0
2015-11-30,96,96.254,95.309,95.452,1869269,0
2015-12-01,95.569,97.193,95.569,97.173,2076151,0
2015-12-02,96.967,97.241,95.318,95.53,1717760,0
2015-12-03,95.501,95.741,93.588,94.021,2571253,0
2015-12-04,94.194,95.098,93.33,93.696,3520526,0
2015-12-07,93.224,94.108,93.214,93.829,2587868,0
2015-12-08,93.494,93.752,92.475,93.051,2764219,0
2015-12-09,92.485,93.588,91.111,91.763,2663976,0
2015-12-10,91.763,92.246,91.216,91.313,1814298,0
2015-12-11,90.323,90.862,89.563,89.976,3131345,0
2015-12-14,90.159,91.155,89.68,90.798,2296787,0
2015-12-15,91.599,92.836,91.513,92.314,1837951,0
2015-12-16,92.701,94.4,92.342,94.139,1959541,0
2015-12-17,94.458,94.506,92.768,92.778,1839400,0
2015-12-18,92.314,92.594,91.329,91.339,3374719,0
2015-12-21,92.13,92.441,91.522,92.268,1337500,0
2015-12-22,92.836,93.657,92.555,93.097,1818167,0
2015-12-23,93.348,95.144,93.348,95.105,1910449,0
2015-12-24,95.23,95.299,94.545,94.758,692247,0
2015-12-28,94.371,95.124,94.139,94.98,1064977,0
2015-12-29,95.539,96.157,95.511,95.984,1241639,0
2015-12-30,95.906,96.099,94.641,94.719,1076688,0
2015-12-31,94.584,94.612,93.541,93.608,1577676,0
2016-01-04,92.971,93.444,91.812,93.367,2920513,0
2016-01-05,93.598,95.347,93.464,95.21,2608270,0
2016-01-06,94.69,95.24,94.159,94.873,2208560,0
2016-01-07,93.559,93.975,92.084,92.507,3317932,0
2016-01-08,92.682,93.164,90.665,90.981,2029871,0
2016-01-11,91.466,91.725,90.605,91.223,1600534,0
2016-01-12,91.832,91.9,90.546,91.223,1926260,0
2016-01-13,91.579,91.792,88.926,88.972,2060474,0
2016-01-14,89.544,89.843,88.539,89.032,2614596,0
2016-01-15,87.39,88.472,84.821,85.343,5578466,0
2016-01-19,86.666,90.308,86.513,87.776,4230310,0
2016-01-20,86.908,87.071,83.238,85.932,4446249,0
2016-01-21,85.807,88.017,85.17,86.918,3101570,0
2016-01-22,87.776,90.362,87.217,90.036,3374642,0
2016-01-25,90.066,90.169,87.795,87.978,2998622,0
2016-01-26,88.829,90.462,88.733,89.284,2894797,0
2016-01-27,88.887,90.229,88.269,89.322,2096409,0
2016-01-28,89.437,90.229,89.156,89.322,2019925,0
2016-01-29,90.412,91.243,89.67,91.09,2842387,0
2016-02-01,90.372,90.665,89.63,89.893,2716089,0
2016-02-02,89.293,89.64,88.007,88.2,1976485,0
2016-02-03,88.596,88.596,85.353,87.37,4464835,0
2016-02-04,87.207,88.676,86.908,87.951,2470518,0
2016-02-05,87.573,87.814,85.508,85.778,2118724,0
2016-02-08,85.363,85.411,81.636,82.466,3133348,0
2016-02-09,81.646,82.93,81.017,82.62,2732207,0
2016-02-10,82.891,84.126,82.417,82.882,1652477,0
2016-02-11,81.732,81.732,80.208,80.776,2994211,0
2016-02-12,82.158,82.862,80.865,82.718,2266106,0
2016-02-16,84.089,84.445,83.016,83.471,1947369,0
2016-02-17,83.933,84.329,83.142,83.219,2580750,0
2016-02-18,83.123,84.977,82.823,84.485,2763774,0
2016-02-19,84.397,84.891,83.528,84.311,2847512,0
2016-02-22,84.986,86.723,84.986,86.165,2727662,0
2016-02-23,85.807,86.28,84.561,84.986,2037865,0
2016-02-24,84.551,86.348,84.01,85.962,3910710,0
2016-02-25,86.192,87.033,85.894,86.338,4745388,0
2016-02-26,85.739,88.636,84.277,86.908,4899211,0
2016-02-29,87.052,90.036,86.908,89.022,4016056,0
2016-03-01,89.553,91.522,88.492,91.436,3356290,0
2016-03-02,91.136,91.436,90.51,91.358,1695024,0
2016-03-03,91.532,92.035,90.887,92.015,1946850,0
2016-03-04,91.842,93.01,91.822,92.634,2055405,0
2016-03-07,92.169,92.884,91.928,92.305,2058869,0
2016-03-08,91.744,92.268,91.112,91.339,1780824,0
2016-03-09,91.669,91.9,91.011,91.339,1940130,0
2016-03-10,92.025,92.507,90.462,91.446,1810918,0
2016-03-11,92.258,95.164,92.13,95.066,2776407,0
2016-03-14,94.323,94.921,93.357,94.68,2098522,0
2016-03-15,93.725,95.23,93.676,95.017,2199978,0
2016-03-16,94.728,96.534,94.419,96.37,1881817,0
2016-03-17,96.283,99.361,96.041,98.243,3661278,0
2016-03-18,98.675,98.675,96.695,97.046,3699136,0
2016-03-21,96.559,97.193,96.321,96.879,1779442,0
2016-03-22,96.626,96.908,96.027,96.486,1487037,0
2016-03-23,96.549,97.486,96.138,96.148,1391874,0
2016-03-24,95.974,97.154,95.462,96.889,1633096,0
2016-03-28,96.996,97.408,96.446,96.783,1115587,0
2016-03-29,96.839,98.547,96.355,98.402,1889561,0
2016-03-30,98.815,99.371,98.557,98.785,1619385,0
2016-03-31,98.48,99.391,98.372,98.834,1640620,0
2016-04-01,98.412,101.21,98.362,100.89,3218763,0
2016-04-04,101.09,101.27,100.53,101.09,1944255,0
2016-04-05,100.41,100.78,100.16,100.41,1720428,0
2016-04-06,100.41,102.18,100.17,102.05,2413618,0
2016-04-07,101.61,101.91,100.82,101.39,2209279,0
2016-04-08,101.89,102.91,101.71,102.57,1422604,0
2016-04-11,103.09,103.37,102.53,102.85,1467175,0
2016-04-12,102.76,103.33,102.12,103.01,1541568,0
2016-04-13,103.56,103.57,102.66,103.07,2333159,0
2016-04-14,102.99,103.18,101.95,102.06,1677963,0
2016-04-15,102.14,102.84,101.76,102.63,1365772,0
2016-04-18,102.08,102.61,101.88,102.4,2093784,0
2016-04-19,101.89,102.4,100.85,102.36,2507683,0
2016-04-20,102.37,102.74,101.53,101.71,1759612,0
2016-04-21,101.4,101.4,99.341,99.52,2517083,0
2016-04-22,99.91,102,99.8,101.09,1762347,0
2016-04-25,100.99,101.45,100.23,101.08,1336556,0
2016-04-26,101.35,101.92,101.28,101.66,1296435,0
2016-04-27,101.43,102.14,100.71,101.39,1662946,0
2016-04-28,100.72,102.2,100.44,101.03,2475948,0
2016-04-29,100.85,102.11,99.251,101.76,2760649,0
2016-05-02,101.88,102.62,101.4,102.37,2164020,0
2016-05-03,101.32,101.87,100.07,101.06,2037419,0
2016-05-04,100.56,102.59,100.18,102.37,1986596,0
2016-05-05,102.47,103.55,102.47,103.15,2214336,0
2016-05-06,102.9,103.51,102.1,103.41,1354156,0
2016-05-09,103.46,103.97,103.07,103.48,1205407,0
2016-05-10,103.69,104.04,103.39,103.99,1191677,0
2016-05-11,103.75,103.94,102.56,102.59,1057213,0
2016-05-12,103.1,103.6,102.45,103.4,1221503,0
2016-05-13,103.18,103.43,102.23,102.56,1311256,0
2016-05-16,102.6,103.55,102.56,103.32,1669008,0
2016-05-17,103.48,103.48,101.71,102.22,1250932,0
2016-05-18,102.04,102.3,100.33,101.45,1742906,0
2016-05-19,100.42,100.99,100.03,100.68,1181869,0
2016-05-20,101.18,101.33,100.55,100.91,1682975,0
2016-05-23,101.18,101.34,100.55,101.06,1101969,0
2016-05-24,101.35,102.21,101.1,102.16,2219022,0
2016-05-25,102.84,103.31,102.38,103.01,1352013,0
2016-05-26,102.87,103.08,101.79,102.16,1592037,0
2016-05-27,102.3,103.38,102.22,102.9,1169527,0
2016-05-31,102.8,103.14,102.11,102.63,2232457,0
2016-06-01,102.32,102.7,101.76,102.33,1168419,0
2016-06-02,102.21,103.41,101.81,103.4,1379696,0
2016-06-03,103.78,104.09,103.25,103.79,1478263,0
2016-06-06,103.92,104.46,103.5,104,1200211,0
2016-06-07,104.07,105.05,103.76,104.66,1339598,0
2016-06-08,104.63,105.09,104.03,104.36,1263331,0
2016-06-09,104.2,105.85,103.91,105.82,2071265,0
2016-06-10,105.21,106.12,104.81,105.55,2113585,0
2016-06-13,105.53,106.54,105.33,105.69,2561710,0
2016-06-14,105.3,105.61,104.01,104.41,1586190,0
2016-06-15,104.58,105.07,104.19,104.56,1376908,0
2016-06-16,104.31,105.06,103.98,105,1496062,0
2016-06-17,104.91,105.02,103.84,104.27,2325254,0
2016-06-20,105.15,105.84,104.68,104.74,2387087,0
2016-06-21,105.22,107.05,104.95,106.71,2124333,0
2016-06-22,106.66,107.08,105.92,106.67,1279242,0
2016-06-23,107.25,108.69,106.79,108.69,1884241,0
2016-06-24,105.48,107.52,104.99,105.57,3451959,0
2016-06-27,104.95,106.19,103.98,106.17,2761967,0
2016-06-28,107.08,108.07,106.47,108.03,1851694,0
2016-06-29,108.86,110.31,108.34,110.18,2505256,0
2016-06-30,110.4,110.78,108.95,110.76,3296851,0
2016-07-01,111.09,111.64,110.63,110.76,1590995,0
2016-07-05,110.77,111.38,110.65,110.98,2381852,0
2016-07-06,110.66,110.7,108.83,109.6,2472227,0
2016-07-07,109.65,110.66,108.88,109.4,2045064,0
2016-07-08,110.36,110.9,109.53,110.81,1976550,0
2016-07-11,110.81,111.93,109.92,111.81,2126352,0
2016-07-12,111.74,113.22,111.41,113.2,3278097,0
2016-07-13,113.5,113.79,112.7,113.11,2250501,0
2016-07-14,113.09,114.24,112.75,114.08,2404477,0
2016-07-15,114.61,114.61,113.05,113.91,1756478,0
2016-07-18,113.88,114.57,113.35,113.4,1523797,0
2016-07-19,113.4,114.45,113.23,114.44,1424162,0
2016-07-20,114.43,114.89,114.18,114.78,1669033,0
2016-07-21,114.72,114.97,114.07,114.62,1352004,0
2016-07-22,114.73,115.31,114.4,114.89,1549898,0
2016-07-25,114.95,115.16,113.28,113.96,1504748,0
2016-07-26,114.03,114.3,113.58,114.06,1611847,0
2016-07-27,114.08,114.8,113.29,114.68,2011872,0
2016-07-28,114.4,114.95,112.95,113.74,2231677,0
2016-07-29,113.36,113.54,112.68,112.87,2355596,0
2016-08-01,112.97,114.13,112.93,114.12,1923470,0
2016-08-02,113.56,113.96,113.02,113.83,2089396,0
2016-08-03,113.85,114.31,112.41,112.83,2063245,0
2016-08-04,113.09,114.08,112.81,113.52,1819180,0
2016-08-05,113.66,114.33,113.14,113.67,1843118,0
2016-08-08,113.63,113.89,112.69,112.83,1585627,0
2016-08-09,112.88,113.24,112.59,113.02,1345890,0
2016-08-10,113.43,113.43,112.94,113.34,1016918,0
2016-08-11,113.32,113.76,112.72,112.99,1098241,0
2016-08-12,113.02,114.03,112.79,113.59,927321,0
2016-08-15,113.71,114.19,112.86,112.89,901937,0
2016-08-16,112.33,112.65,111.02,111.27,1855373,0
2016-08-17,111.56,111.81,110.23,111.7,1485295,0
2016-08-18,111.66,112.06,110.9,111.5,1126156,0
2016-08-19,111.33,111.71,110.43,110.76,3175971,0
2016-08-22,110.79,112.02,110.26,111.76,1463740,0
2016-08-23,112.34,113.46,112.15,112.35,1973981,0
2016-08-24,112.36,112.6,111.5,111.71,1395686,0
2016-08-25,111.75,112.16,111.25,111.4,1237687,0
2016-08-26,111.58,112.13,109.49,110.41,1708328,0
2016-08-29,110.89,111.33,110.75,110.99,1260935,0
2016-08-30,111.05,111.15,109.86,110.4,1496251,0
2016-08-31,110.32,111.01,109.92,110.56,2556927,0
2016-09-01,110.85,111,110.03,110.97,1187321,0
2016-09-02,111.48,112.65,111.39,112.22,1792022,0
2016-09-06,112.72,114.38,112.34,114.23,2448105,0
2016-09-07,113.93,114.23,113.45,113.92,1452107,0
2016-09-08,113.41,113.87,113.33,113.35,3659988,0
2016-09-09,112.43,112.79,107.44,107.44,3036500,0
2016-09-12,106.72,109.03,106.28,108.5,2691581,0
2016-09-13,108.11,108.18,105.22,105.41,2501368,0
2016-09-14,105.82,106.7,105.07,105.67,1964242,0
2016-09-15,105.81,106.65,105.32,106.36,1600134,0
2016-09-16,105.76,105.88,104.88,105.31,2868672,0
2016-09-19,105.89,106.65,105.63,106.48,1548428,0
2016-09-20,107.34,107.54,105.9,105.94,1432549,0
2016-09-21,105.91,107.6,105.33,107.35,1509871,0
2016-09-22,108.45,109.63,108.17,109.48,2112150,0
2016-09-23,109.35,110.58,108.72,110.17,2522755,0
2016-09-26,109.69,110.25,108.92,109.88,1597043,0
2016-09-27,110.4,110.4,109.43,109.77,1464585,0
2016-09-28,110.13,110.5,109.39,110.36,1514273,0
2016-09-29,109.99,111.45,109.28,111.19,2494032,0
2016-09-30,111.5,112.57,111.01,111.04,2834442,0
2016-10-03,110.63,110.95,109.5,109.99,2624386,0
2016-10-04,109.99,109.99,107.96,108.38,2625381,0
2016-10-05,108.41,108.63,105.09,105.28,3873941,0
2016-10-06,104.99,106.56,103.9,106.32,2967280,0
2016-10-07,106.52,107.38,105.64,106.32,2343168,0
2016-10-10,106.36,107.43,106.32,107.22,1256444,0
2016-10-11,106.97,107.27,106.05,106.74,1513727,0
2016-10-12,106.58,109.85,106.58,109.29,2470055,0
2016-10-13,109.06,110.49,108.64,110.43,2377726,0
2016-10-14,110.7,112.28,110.44,111.06,2301176,0
2016-10-17,110.72,111.52,110.61,111.05,1786757,0
2016-10-18,112.05,112.43,111.06,111.85,1107901,0
2016-10-19,112.12,113,111.63,112.99,1609620,0
2016-10-20,112.74,113.04,111.43,112.52,1726759,0
2016-10-21,111.7,113.46,111.31,113.38,1967911,0
2016-10-24,113.79,115.71,113.79,114.39,2040704,0
2016-10-25,114.06,114.78,113.75,114.39,1580486,0
2016-10-26,113.81,113.92,113.14,113.34,2510179,0
2016-10-27,114.37,115.06,112.91,113.07,3359514,0
2016-10-28,113.7,114.71,112.98,113.79,2838359,0
2016-10-31,114.59,115.02,113.87,114.82,1993720,0
2016-11-01,114.82,115.09,112.26,112.82,2619424,0
2016-11-02,112.42,112.7,109.97,110.64,3832071,0
2016-11-03,110.87,111.45,109.76,110.98,2207764,0
2016-11-04,111.3,111.33,110.69,110.71,2543711,0
2016-11-07,112.29,112.99,111.81,112.86,1773944,0
2016-11-08,113.17,113.81,112.87,113.59,1793374,0
2016-11-09,110.79,112.01,106.37,107.02,6448691,0
2016-11-10,107.31,107.31,101.1,103.58,8871015,0
2016-11-11,103.39,104.77,102.01,103.58,4369947,0
2016-11-14,103.05,103.31,98.382,100.5,7629968,0
2016-11-15,101.02,103.54,100.93,101.41,3532521,0
2016-11-16,101.42,103.56,100.98,103.31,3007970,0
2016-11-17,103.2,105.03,102.65,103.42,3300970,0
2016-11-18,103.61,104.28,101.88,102.97,2851783,0
2016-11-21,104.22,104.94,103.59,103.78,3006577,0
2016-11-22,104.2,105.99,103.31,105.8,2552378,0
2016-11-23,105.08,105.58,104.49,104.62,2341264,0
2016-11-25,104.61,105.72,104.53,105.14,732417,0
2016-11-28,105.03,105.86,103.82,103.97,2538239,0
2016-11-29,104.18,105.12,103.49,103.91,2041926,0
2016-11-30,104.16,104.29,100.12,100.2,5985609,0
2016-12-01,99.321,99.91,97.708,98.943,5103519,0
2016-12-02,99.47,101.03,99.222,100.5,3246427,0
2016-12-05,100.27,100.48,99.182,99.97,2827420,0
2016-12-06,101.04,101.08,98.755,98.815,3146451,0
2016-12-07,99.46,100.34,98.843,100.13,4664531,0
2016-12-08,100.12,101.77,99.73,100.32,3545882,0
2016-12-09,100.4,101.05,100.36,100.83,3371978,0
2016-12-12,100.6,102.73,100.57,101.8,3574767,0
2016-12-13,102.56,104.47,102.35,103.99,3123432,0
2016-12-14,104.27,105.99,103.5,104.35,4544508,0
2016-12-15,103.81,104.62,103.5,103.92,2502743,0
2016-12-16,104.18,104.62,103.47,103.67,2924968,0
2016-12-19,104.32,105.01,103.66,104.79,1510791,0
2016-12-20,104.93,105.7,104.41,104.82,1706637,0
2016-12-21,104.82,105.58,104.39,104.45,1357460,0
2016-12-22,104.18,104.46,103.18,104.45,1091688,0
2016-12-23,104.64,105.3,104.03,104.46,977388,0
2016-12-27,104.68,105.24,104.45,104.71,988919,0
2016-12-28,104.92,105.02,104.14,104.27,1118246,0
2016-12-29,104.34,105.19,104.18,104.81,1612915,0
2016-12-30,104.88,105.11,103.85,104.11,1660068,0
2017-01-03,105.15,105.3,103.79,104.58,2274566,0
2017-01-04,104.83,105.36,104.62,104.76,1746596,0
2017-01-05,104.43,104.85,103.83,104.4,1948710,0
2017-01-06,104.36,104.72,103.63,103.72,2025087,0
2017-01-09,103.94,104.25,103.4,103.47,2312558,0
2017-01-10,103.69,103.7,101.65,101.97,2301576,0
2017-01-11,101.95,102.62,100.99,102.29,2671206,0
2017-01-12,102.15,102.71,101.6,102.65,1592578,0
2017-01-13,102.67,103.21,101.35,101.92,2038388,0
2017-01-17,102.04,103.64,101.88,103.62,2086423,0
2017-01-18,103.71,104.84,103.49,104.1,2109298,0
2017-01-19,104.1,104.1,102.32,102.89,1773726,0
2017-01-20,103.29,103.86,102.43,102.65,2637877,0
2017-01-23,102.95,103.64,102.71,103.23,2256380,0
2017-01-24,103.42,103.42,102.49,103.02,1851099,0
2017-01-25,103.27,103.33,102.16,102.38,2084769,0
2017-01-26,102.59,103.59,102.21,102.75,1291781,0
2017-01-27,102.86,103.23,102.12,102.28,1225213,0
2017-01-30,102.51,102.51,101.21,101.49,1532576,0
2017-01-31,102,102.46,101.64,101.97,1396963,0
2017-02-01,102.06,102.3,101.5,101.76,1935320,0
2017-02-02,101.76,102.77,101.55,102.57,1342452,0
2017-02-03,103.28,104.08,103.21,103.7,3033543,0
2017-02-06,103.51,103.84,101.55,102.1,2173354,0
2017-02-07,102.12,102.39,101.39,101.94,1364318,0
2017-02-08,102.03,102.88,101.84,102.75,1321506,0
2017-02-09,102.65,104.43,101.94,104.21,2563055,0
2017-02-10,103.94,104.19,103.18,103.93,1246597,0
2017-02-13,104.12,106.08,104.03,105.96,2005237,0
2017-02-14,106.04,106.04,104.25,105.2,1604362,0
2017-02-15,105.51,105.78,104.44,105.53,1382967,0
2017-02-16,105.37,106.37,105.27,106.11,1341625,0
2017-02-17,106.29,108.17,106.06,106.51,5066459,0
2017-02-21,106.51,109.58,106.42,109.54,3057857,0
2017-02-22,109.71,110.17,108.96,109.38,2240577,0
2017-02-23,109.53,110.59,109.5,110.54,2266912,0
2017-02-24,110.41,111.54,110.11,111.22,2628297,0
2017-02-27,112.32,113.16,111.12,111.66,2938968,0
2017-02-28,111.47,113.98,111.42,113.09,3046304,0
2017-03-01,113.08,113.17,111.41,112.15,2841191,0
2017-03-02,112.12,113.53,111.29,113.11,2631563,0
2017-03-03,112.88,114.05,112.66,113.96,1416668,0
2017-03-06,113.67,113.82,112.59,113.01,1837035,0
2017-03-07,112.64,113.53,112.24,113,2440515,0
2017-03-08,112.36,113,111.5,111.57,2040660,0
2017-03-09,111.74,112.02,111.11,111.33,2045663,0
2017-03-10,112.06,112.51,111.44,111.9,1532185,0
2017-03-13,112.02,112.82,111.54,112.57,1607799,0
2017-03-14,112.21,113.03,111.98,112.33,1437347,0
2017-03-15,112.44,114.33,112.26,113.57,2144189,0
2017-03-16,114.01,114.27,113.07,113.39,1841454,0
2017-03-17,113.65,114.56,113.37,114.29,3286155,0
2017-03-20,114.31,115.13,114.03,114.26,2063921,0
2017-03-21,114.82,116.79,114.6,115.01,2897114,0
2017-03-22,115.79,116.84,115.06,116.56,2893836,0
2017-03-23,116.68,117.73,116.32,117.19,2663885,0
2017-03-24,117.42,117.99,117.12,117.55,2513053,0
2017-03-27,116.96,118.47,116.8,118.23,3068955,0
2017-03-28,118.07,118.93,117.75,118.61,2293175,0
2017-03-29,118.41,119.53,118.38,119.25,2300007,0
2017-03-30,118.99,119.3,118.39,119.12,1822298,0
2017-03-31,118.85,120.05,118.69,119.74,2755008,0
2017-04-03,119.63,120.1,118.67,119.35,2102949,0
2017-04-04,119.12,119.79,118.73,118.95,1735745,0
2017-04-05,119.08,119.94,118.79,118.85,2051190,0
2017-04-06,118.93,120.27,118.66,120.14,1887220,0
2017-04-07,120.16,120.88,119.89,120.31,2004241,0
2017-04-10,120.45,121.42,120.38,121.28,2050671,0
2017-04-11,121.85,123.18,121.22,121.56,2489538,0
2017-04-12,121.23,121.75,120.89,121.17,2459505,0
2017-04-13,121.55,122.11,121.05,121.4,1921086,0
2017-04-17,121.87,123.07,121.8,123.03,1892015,0
2017-04-18,122.84,123.87,122.61,123.64,2464257,0
2017-04-19,123.94,124.19,123.14,123.45,2354579,0
2017-04-20,123.49,123.71,122.77,123.08,3601419,0
2017-04-21,123,123.32,122.37,123.21,1639061,0
2017-04-24,123.7,124.15,122.46,122.64,2278236,0
2017-04-25,123.56,123.59,122.52,122.73,2264793,0
2017-04-26,122.24,122.74,121.53,121.61,2163746,0
2017-04-27,121.88,125.12,121.57,124.54,4949915,0
2017-04-28,124.23,124.95,123.66,124.71,2878457,0
2017-05-01,125.32,126.74,124.67,126.26,3316676,0
2017-05-02,126.48,127.35,126.29,126.66,2648606,0
2017-05-03,127.35,127.35,125.5,125.55,1793367,0
2017-05-04,125.47,126.59,124.78,126.15,1680862,0
2017-05-05,126.39,127.58,125.9,127.43,1654717,0
2017-05-08,127.74,127.9,126.56,127.61,1360529,0
2017-05-09,127.62,127.75,126.63,126.84,1494787,0
2017-05-10,126.75,126.9,125.7,125.86,1540314,0
2017-05-11,126.11,126.11,124.73,125.04,1807357,0
2017-05-12,125.06,125.4,124.67,124.89,1600911,0
2017-05-15,124.8,127.01,124.67,126.68,1621367,0
2017-05-16,126.74,127.64,126.07,127.11,1274788,0
2017-05-17,126.89,130.8,126.89,129.46,3496195,0
2017-05-18,128.73,128.78,124.27,126.73,4081702,0
2017-05-19,126.86,131.56,126.34,127.06,2752932,0
2017-05-22,127.03,127.83,125.47,127.47,1463324,0
2017-05-23,127.6,127.93,127.36,127.47,1344476,0
2017-05-24,127.4,128.45,127.4,128.04,1513154,0
2017-05-25,128.3,130.72,127.74,129.77,1471712,0
2017-05-26,129.91,130.16,129.21,129.83,908119,0
2017-05-30,129.73,135.78,129.52,130.83,2091322,0
2017-05-31,131.18,132.35,129.85,129.91,2574085,0
2017-06-01,130.66,130.68,129.72,130.54,1233981,0
2017-06-02,131.13,131.8,130.5,131.19,1381578,0
2017-06-05,131.04,131.34,129.88,130.32,1522947,0
2017-06-06,130.44,131.22,129.96,130.41,1902702,0
2017-06-07,130.48,130.79,128.83,130.53,1696374,0
2017-06-08,130.83,130.9,128.12,129.69,2008705,0
2017-06-09,129.15,130.42,128.54,129,1623104,0
2017-06-12,127.71,128.67,124.02,127.92,2054207,0
2017-06-13,127.99,129,127.67,128.92,1324763,0
2017-06-14,130.06,130.67,128.9,129.22,1287255,0
2017-06-15,128.89,130.92,128.53,130.23,1253511,0
2017-06-16,130.5,131.6,129.92,131.3,1832750,0
2017-06-19,131.64,132.33,130.99,131.68,1453012,0
2017-06-20,131.53,132.03,129.86,130.56,1367562,0
2017-06-21,130.55,130.8,129.68,129.97,1650003,0
2017-06-22,130.36,130.9,130.01,130.23,1279957,0
2017-06-23,130.34,131.28,129.94,131.23,1615003,0
2017-06-26,131.55,131.87,130.46,131.81,1239473,0
2017-06-27,133.94,135.39,133.33,135.09,4189334,0
2017-06-28,134.99,135.62,133.61,133.87,2132080,0
2017-06-29,132.68,132.68,131.17,132.17,2008385,0
2017-06-30,132.28,133.02,131.53,131.67,2492472,0
2017-07-03,131.97,132.52,130.18,130.77,1258965,0
2017-07-05,130.63,131.86,130.41,131.6,1716078,0
2017-07-06,130.92,131.48,130.36,130.9,1255325,0
2017-07-07,131.43,133.14,130.73,132.49,1213701,0
2017-07-10,132.99,133.01,130.56,130.57,1232126,0
2017-07-11,130.54,131.17,130.27,130.29,1118123,0
2017-07-12,131.15,133.59,130.82,133.22,1141008,0
2017-07-13,133.22,133.83,132.91,133.48,960249,0
2017-07-14,134.27,135.66,134.22,135.37,1208285,0
2017-07-17,135.4,135.73,134.08,134.74,1466063,0
2017-07-18,134.66,137.32,134.41,135.51,2283628,0
2017-07-19,134.94,136,133.67,134.76,2771530,0
2017-07-20,135.02,136.78,135.01,135.57,2083906,0
2017-07-21,135.32,136.4,134.96,136.23,1550262,0
2017-07-24,136.3,137.3,135.43,136.4,1374229,0
2017-07-25,137.05,137.06,135.37,135.95,1211171,0
2017-07-26,135.65,137.31,135.61,137.19,1344541,0
2017-07-27,138.44,138.82,133.34,134.2,2947980,0
2017-07-28,134.51,138.11,134.15,137.66,1982049,0
2017-07-31,137.99,138.45,135.09,135.66,2369346,0
2017-08-01,135.56,135.75,134.85,135.3,2386657,0
2017-08-02,135.41,137.46,134.97,137.29,2420807,0
2017-08-03,137.38,137.5,136.17,136.48,1670068,0
2017-08-04,136.83,137.33,136.48,136.9,932479,0
2017-08-07,136.71,137.48,136.28,137.39,981416,0
2017-08-08,136.82,136.89,135.5,135.96,1340055,0
2017-08-09,135.7,137.71,135.66,137.17,1325745,0
2017-08-10,136.63,137.43,136.14,136.16,1037771,0
2017-08-11,136.52,137.1,135.62,136.01,875050,0
2017-08-14,136.73,139.33,136.73,139.28,1656472,0
2017-08-15,138.98,139.47,138.24,139.01,1392922,0
2017-08-16,139.31,140.44,139,140.4,1341027,0
2017-08-17,140.34,140.82,138.97,138.97,930497,0
2017-08-18,138.76,139.69,138.04,139.31,1085957,0
2017-08-21,139.5,140.77,139.44,140.59,1553552,0
2017-08-22,140.59,141.56,140.26,141.39,1035418,0
2017-08-23,141.29,142.41,141.02,142.14,911788,0
2017-08-24,142.35,143.55,141.81,143.1,1586766,0
2017-08-25,144.01,145.37,143.27,143.53,1260150,0
2017-08-28,143.58,145.4,143.58,145.07,1585038,0
2017-08-29,144.38,145.91,144.18,145.18,1184281,0
2017-08-30,144.94,146.92,144.61,146.8,1761644,0
2017-08-31,146.66,147.98,146.16,147.32,2304536,0
2017-09-01,147.6,147.6,144.52,145.06,1774766,0
2017-09-05,145.25,146.43,144.96,146.22,1655328,0
2017-09-06,146.28,146.59,145.35,145.35,1350589,0
2017-09-07,145.59,146.31,145.3,146.27,1766048,0
2017-09-08,146.08,146.08,143.73,144.28,2251659,0
2017-09-11,145.7,146.13,143.91,145.46,2212772,0
2017-09-12,145.42,145.58,143.15,144.12,2069523,0
2017-09-13,144.22,144.32,142.69,143,2097912,0
2017-09-14,142.12,142.4,140.72,142.15,2792646,0
2017-09-15,142.36,144.43,142.17,144.3,3225844,0
2017-09-18,144.31,145.51,143.82,144.06,1538821,0
2017-09-19,144.07,144.87,138.1,140.29,5520389,0
2017-09-20,140.47,140.93,138.79,139.71,2890994,0
2017-09-21,139.84,140.19,138.72,138.72,1968053,0
2017-09-22,137.53,138.5,136.5,137.11,2903285,0
2017-09-25,137.13,137.69,136.4,136.72,1945757,0
2017-09-26,136.73,137.27,133.45,135.75,2765827,0
2017-09-27,135.35,135.72,133.85,134.08,2659519,0
2017-09-28,134.29,136.14,133.74,136.1,1988566,0
2017-09-29,135.72,137.18,135.606,136.68,1705810,0
2017-10-02,137.03,137.65,135.66,135.86,1513392,0
2017-10-03,136,137.2,135.86,136.66,1886290,0
2017-10-04,136.9,139.65,136.69,138.84,1822179,0
2017-10-05,139.12,139.93,139,139.25,1965858,0
2017-10-06,138.51,139.13,137.38,139.11,1341183,0
2017-10-09,139,139.11,137.52,137.94,2116159,0
2017-10-10,138.16,138.45,136.87,137.09,2174380,0
2017-10-11,137.02,138.99,137.02,137.93,2003833,0
2017-10-12,137.99,140.33,137.38,140.03,1680495,0
2017-10-13,140.75,140.91,139.27,139.97,1815697,0
2017-10-16,139.71,140.68,138.8,139.59,1590185,0
2017-10-17,139.65,140.34,138.071,139.13,1393115,0
2017-10-18,138.95,139.14,137.41,137.48,1695804,0
2017-10-19,137.42,139,137.05,138.39,2054708,0
2017-10-20,138.78,140.23,138.2,139.07,1861514,0
2017-10-23,138.63,139.248,137.74,138.75,1556830,0
2017-10-24,139,139.07,137.21,138.03,1866903,0
2017-10-25,137.67,138.13,136.6,137.33,1209768,0
2017-10-26,138.06,139.24,137.41,138.45,1692670,0
2017-10-27,139.29,140.14,138.15,139.03,1556173,0
2017-10-30,138.76,144.8,138.41,142.87,5117819,0
2017-10-31,139.92,144.33,138.3,143.67,2999176,0
2017-11-01,144.25,144.66,140.39,140.81,2819702,0
2017-11-02,140.65,142.96,140.52,142.44,1367581,0
2017-11-03,141.83,142.41,140.23,142.1,1577293,0
2017-11-06,145.04,150.96,144.96,150.16,3937144,0
2017-11-07,149.99,150.786,146.83,150.66,2504645,0
2017-11-08,150.3,155.28,150.15,152.72,2334794,0
2017-11-09,151.8,153.008,150.56,151.82,1892053,0
2017-11-10,151.33,151.8,148.46,150.54,1537162,0
