Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.245,14.402,14.199,14.304,941343,0
2005-02-28,14.245,14.358,14.157,14.278,1076264,0
2005-03-01,14.278,14.419,14.157,14.419,1135425,0
2005-03-02,14.199,14.331,14.13,14.199,998218,0
2005-03-03,14.331,14.436,14.236,14.304,1751890,0
2005-03-04,14.374,14.41,13.965,14.07,2013030,0
2005-03-07,14.112,14.175,13.981,14.139,632140,0
2005-03-08,14.13,14.506,14.13,14.313,857693,0
2005-03-09,14.296,14.321,13.927,14.015,1103042,0
2005-03-10,14.102,14.157,13.92,14.157,866388,0
2005-03-11,14.157,14.445,14.076,14.419,877946,0
2005-03-14,14.374,14.548,14.366,14.531,966748,0
2005-03-15,14.531,14.531,14.358,14.498,768662,0
2005-03-16,14.41,14.419,14.272,14.384,1364869,0
2005-03-17,14.165,14.514,14.07,14.348,1717674,0
2005-03-18,14.366,14.419,14.112,14.199,1191499,0
2005-03-21,14.236,14.304,14.157,14.199,1467517,0
2005-03-22,14.236,14.262,14.054,14.063,796700,0
2005-03-23,14.07,14.07,13.526,13.571,2288361,0
2005-03-24,13.66,14.025,13.632,13.763,1225715,0
2005-03-28,13.851,14.015,13.825,13.885,1324817,0
2005-03-29,13.851,13.981,13.596,13.719,1677506,0
2005-03-30,13.851,13.927,13.458,13.692,1951464,0
2005-03-31,13.729,14.07,13.667,14.035,2666914,0
2005-04-01,14.035,14.331,14.035,14.236,1906146,0
2005-04-04,14.175,14.304,13.912,14.253,1863234,0
2005-04-05,14.286,14.769,14.286,14.548,2571478,0
2005-04-06,14.548,14.664,14.462,14.567,1532861,0
2005-04-07,14.531,14.74,14.506,14.7,917658,0
2005-04-08,14.7,14.74,14.644,14.715,1152476,0
2005-04-11,14.7,14.75,14.576,14.619,898087,0
2005-04-12,14.619,14.681,14.402,14.613,969381,0
2005-04-13,14.576,14.769,14.523,14.619,702863,0
2005-04-14,14.664,14.664,14.462,14.479,980937,0
2005-04-15,14.436,14.479,13.947,14.112,1369446,0
2005-04-18,14.07,14.236,14.008,14.086,1080270,0
2005-04-19,14.139,14.286,13.842,13.937,1370476,0
2005-04-20,13.92,13.965,13.78,13.789,1073059,0
2005-04-21,13.842,14.025,13.729,13.842,1304105,0
2005-04-22,13.86,14.374,13.86,14.236,1229606,0
2005-04-25,14.253,14.419,14.209,14.348,750580,0
2005-04-26,14.366,14.462,14.286,14.313,801963,0
2005-04-27,14.183,14.567,14.183,14.567,1076264,0
2005-04-28,14.419,14.531,14.112,14.149,724260,0
2005-04-29,14.175,14.331,13.825,14.095,1378487,0
2005-05-02,14.095,14.304,13.981,14.015,1719275,0
2005-05-03,14.112,14.445,14.025,14.296,1318866,0
2005-05-04,14.341,14.462,14.13,14.384,2699297,0
2005-05-05,14.394,15.022,14.374,14.882,1591450,0
2005-05-06,14.899,14.987,14.419,14.498,1036668,0
2005-05-09,14.454,14.837,14.374,14.73,733647,0
2005-05-10,14.681,14.681,14.479,14.567,1065049,0
2005-05-11,14.586,14.723,14.471,14.673,523884,0
2005-05-12,14.619,14.812,14.613,14.619,481771,0
2005-05-13,14.619,14.723,14.531,14.531,545514,0
2005-05-16,14.514,14.514,14.374,14.402,475706,0
2005-05-17,14.366,14.613,14.331,14.514,489897,0
2005-05-18,14.595,14.987,14.595,14.857,1194932,0
2005-05-19,14.874,15.064,14.819,15.032,927957,0
2005-05-20,14.977,15.013,14.75,14.812,830113,0
2005-05-23,14.857,14.857,14.664,14.75,779417,0
2005-05-24,14.796,14.829,14.506,14.613,775299,0
2005-05-25,14.723,14.723,14.506,14.548,468614,0
2005-05-26,14.635,14.723,14.489,14.681,1023739,0
2005-05-27,14.769,15.494,14.75,15.494,2632013,0
2005-05-31,15.536,15.703,15.337,15.536,4005119,0
2005-06-01,15.528,15.775,15.503,15.67,1320697,0
2005-06-02,15.862,16.036,15.728,15.835,1748800,0
2005-06-03,15.922,16.113,15.886,15.948,975678,0
2005-06-06,15.816,15.903,15.536,15.555,1143554,0
2005-06-07,15.651,15.903,15.642,15.862,1379403,0
2005-06-08,15.862,15.903,15.608,15.687,913309,0
2005-06-09,15.775,15.775,15.466,15.563,1143435,0
2005-06-10,15.563,15.878,15.52,15.798,1424146,0
2005-06-13,15.728,16.298,15.719,16.201,1908665,0
2005-06-14,16.21,16.543,16.096,16.106,1898711,0
2005-06-15,16.132,16.341,16.106,16.141,1700052,0
2005-06-16,16.175,16.306,16.07,16.106,1842409,0
2005-06-17,16.141,16.21,16.01,16.01,1863691,0
2005-06-20,16.026,16.306,16.026,16.166,1689752,0
2005-06-21,16.166,16.587,16.141,16.579,2089359,0
2005-06-22,16.603,17.573,16.595,17.478,5146382,0
2005-06-23,17.478,17.581,17.381,17.461,2071851,0
2005-06-24,17.478,17.738,17.433,17.722,2281610,0
2005-06-27,17.732,17.784,17.566,17.685,1302273,0
2005-06-28,17.704,18.13,17.685,17.828,2594018,0
2005-06-29,17.88,17.994,17.59,17.704,2678700,0
2005-06-30,17.809,17.947,17.654,17.756,1871819,0
2005-07-01,17.756,17.774,17.573,17.654,1669036,0
2005-07-05,17.566,17.871,17.381,17.766,1056922,0
2005-07-06,18.09,18.413,17.957,18.13,2421107,0
2005-07-07,18.13,18.298,17.985,18.205,1154422,0
2005-07-08,18.265,18.56,18.246,18.471,1401717,0
2005-07-11,18.597,18.702,18.333,18.489,1265082,0
2005-07-12,18.48,18.615,18.43,18.471,1190468,0
2005-07-13,18.37,18.37,18.019,18.071,1664803,0
2005-07-14,17.854,18.09,17.538,17.828,2430148,0
2005-07-15,17.738,17.985,17.573,17.695,856661,0
2005-07-18,17.645,17.685,17.311,17.519,1934185,0
2005-07-19,17.548,17.791,17.494,17.722,1319323,0
2005-07-20,17.712,17.738,17.469,17.654,2039123,0
2005-07-21,17.748,17.897,17.616,17.88,1074432,0
2005-07-22,17.957,18.115,17.88,18.071,1145499,0
2005-07-25,17.976,18.071,17.836,17.914,1109338,0
2005-07-26,17.791,18.227,17.784,18.027,980253,0
2005-07-27,18.044,18.196,17.828,18.196,992495,0
2005-07-28,18.351,19.662,18.333,19.366,2309649,0
2005-07-29,19.374,19.374,18.893,19.016,978995,0
2005-08-01,19.016,19.192,18.919,18.982,966404,0
2005-08-02,18.982,19.077,18.623,18.702,1409271,0
2005-08-03,18.919,19.592,18.799,19.486,1843780,0
2005-08-04,19.137,19.348,18.79,18.963,1371965,0
2005-08-05,18.919,19.182,18.672,19.11,1149387,0
2005-08-08,19.103,19.223,18.79,18.847,1141951,0
2005-08-09,19.223,19.356,18.945,19.339,1317725,0
2005-08-10,19.382,19.496,19.205,19.303,809973,0
2005-08-11,19.287,19.793,19.233,19.68,1024882,0
2005-08-12,19.68,19.68,19.213,19.261,744515,0
2005-08-15,19.278,19.662,19.269,19.617,747834,0
2005-08-16,19.617,19.705,19.443,19.469,702061,0
2005-08-17,19.462,19.74,19.399,19.697,1098348,0
2005-08-18,19.697,20.17,19.478,20.105,1389358,0
2005-08-19,20.105,20.352,20.099,20.316,1199167,0
2005-08-22,20.316,20.938,20.316,20.851,1837944,0
2005-08-23,20.745,20.824,20.449,20.467,1117461,0
2005-08-24,20.597,21.341,20.59,21.069,2341918,0
2005-08-25,21.139,21.218,20.535,20.625,1565933,0
2005-08-26,20.736,21.261,20.7,21.111,1172963,0
2005-08-29,21.061,21.312,20.843,21.218,1635738,0
2005-08-30,21.218,21.48,21.19,21.394,1042276,0
2005-08-31,21.375,21.741,21.235,21.635,1325620,0
2005-09-01,21.681,22.222,21.681,22.073,1625438,0
2005-09-02,22.073,22.214,21.846,21.856,948097,0
2005-09-06,21.627,21.846,21.601,21.689,1956958,0
2005-09-07,21.585,21.689,21.496,21.672,1322069,0
2005-09-08,21.689,22.002,21.689,21.891,1181429,0
2005-09-09,21.934,22.058,21.715,21.76,945008,0
2005-09-12,21.778,21.802,21.287,21.514,1008976,0
2005-09-13,21.577,21.645,21.417,21.496,1248945,0
2005-09-14,21.488,21.654,21.366,21.496,2396731,0
2005-09-15,21.585,21.785,21.585,21.715,1094802,0
2005-09-16,21.732,21.76,21.385,21.54,692903,0
2005-09-19,21.54,21.577,20.798,20.909,1112769,0
2005-09-20,20.885,21.035,20.17,20.283,2732027,0
2005-09-21,20.292,20.808,20.15,20.615,1494639,0
2005-09-22,20.535,20.762,20.292,20.552,1900310,0
2005-09-23,20.492,20.667,20.361,20.543,1366816,0
2005-09-26,20.535,21.235,20.526,21.182,1760016,0
2005-09-27,21.19,21.427,21.084,21.366,1204088,0
2005-09-28,21.408,21.663,21.042,21.245,1131078,0
2005-09-29,21.159,21.496,21.159,21.496,1240136,0
2005-09-30,21.452,21.54,21.331,21.523,731125,0
2005-10-03,21.54,21.654,21.385,21.462,1022593,0
2005-10-04,21.54,21.61,21.341,21.375,899003,0
2005-10-05,21.417,21.496,20.808,20.876,1426322,0
2005-10-06,20.843,20.885,20.633,20.727,747947,0
2005-10-07,21.577,21.627,21.312,21.505,2830556,0
2005-10-10,21.635,21.635,21.218,21.366,1119634,0
2005-10-11,21.357,21.48,21.245,21.348,1534462,0
2005-10-12,21.408,21.585,20.974,21.182,1557462,0
2005-10-13,21.218,21.277,20.998,21.101,1060471,0
2005-10-14,21.225,21.436,21.101,21.385,611428,0
2005-10-17,21.408,21.818,21.408,21.77,1329622,0
2005-10-18,21.77,21.778,21.159,21.19,1220224,0
2005-10-19,21.061,21.069,20.508,20.684,2154817,0
2005-10-20,20.667,21.078,20.649,20.885,1801668,0
2005-10-21,20.947,21.514,20.918,21.322,1111395,0
2005-10-24,21.331,21.523,21.061,21.48,733876,0
2005-10-25,21.488,21.619,21.394,21.54,635918,0
2005-10-26,21.76,21.818,20.938,20.947,1957417,0
2005-10-27,20.974,21.569,20.71,21.54,2847262,0
2005-10-28,21.54,21.54,21.042,21.174,2000901,0
2005-10-31,21.261,21.488,21.19,21.427,3851432,0
2005-11-01,21.488,23.246,21.488,22.553,4506918,0
2005-11-02,22.719,23.068,22.528,22.59,2923706,0
2005-11-03,22.659,23.506,22.659,23.113,1963481,0
2005-11-04,23.157,23.323,22.885,23.028,1080384,0
2005-11-07,23.157,23.286,22.808,23.053,971669,0
2005-11-08,23.028,24.073,23.028,24.05,2710170,0
2005-11-09,24.05,25.517,23.962,24.686,8071349,0
2005-11-10,24.625,24.653,24.207,24.477,1142065,0
2005-11-11,24.39,24.653,24.138,24.293,1133938,0
2005-11-14,24.293,24.477,24.083,24.161,1465114,0
2005-11-15,24.119,24.128,23.541,23.594,1610104,0
2005-11-16,23.506,23.579,23.246,23.375,1606787,0
2005-11-17,23.506,23.978,23.384,23.978,1544418,0
2005-11-18,23.944,24.064,23.351,23.455,1506769,0
2005-11-21,22.764,23.028,22.283,22.992,4565510,0
2005-11-22,22.982,22.992,22.843,22.903,2491256,0
2005-11-23,22.894,23.471,22.894,23.14,1166897,0
2005-11-25,23.201,23.375,22.972,23.157,259425,0
2005-11-28,23.113,23.122,22.781,22.843,1918965,0
2005-11-29,22.852,23.42,22.843,23.255,1889555,0
2005-11-30,23.471,24.293,23.471,23.944,3312903,0
2005-12-01,23.962,24.362,23.471,23.579,2393184,0
2005-12-02,23.811,24.399,23.779,24.39,2343063,0
2005-12-05,24.362,24.362,23.734,23.83,1808305,0
2005-12-06,23.771,23.936,23.569,23.936,2052395,0
2005-12-07,23.936,23.954,23.463,23.743,1086565,0
2005-12-08,23.795,23.978,23.481,23.89,1081300,0
2005-12-09,23.89,24.145,23.743,24.092,964345,0
2005-12-12,24.031,24.031,23.683,23.771,1583213,0
2005-12-13,23.771,23.926,23.323,23.384,1588934,0
2005-12-14,23.384,23.795,23.323,23.697,1477589,0
2005-12-15,23.594,23.873,23.594,23.724,908388,0
2005-12-16,23.795,23.873,23.683,23.787,846591,0
2005-12-19,23.787,23.856,23.674,23.771,884926,0
2005-12-20,23.795,23.962,23.496,23.674,741769,0
2005-12-21,23.638,23.771,23.628,23.692,1050744,0
2005-12-22,23.638,23.724,23.594,23.656,1538468,0
2005-12-23,23.656,24.014,23.602,23.849,729985,0
2005-12-27,23.771,23.856,23.323,23.42,1035868,0
2005-12-28,23.42,23.506,23.359,23.429,904381,0
2005-12-29,23.429,23.506,23.314,23.411,800818,0
2005-12-30,23.411,23.588,23.246,23.514,945921,0
2006-01-03,23.514,23.569,23.078,23.506,1050744,0
2006-01-04,23.569,24.11,23.56,23.996,1722138,0
2006-01-05,23.954,24.293,23.926,24.285,1832681,0
2006-01-06,24.285,24.644,24.285,24.574,1627385,0
2006-01-09,24.556,25.394,24.556,25.35,4065655,0
2006-01-10,25.342,25.342,24.755,25.149,1553001,0
2006-01-11,25.193,25.561,25.193,25.507,1244939,0
2006-01-12,25.517,25.64,25.342,25.464,1311315,0
2006-01-13,25.431,25.561,25.342,25.449,1044449,0
2006-01-17,25.255,25.297,24.799,24.94,1341295,0
2006-01-18,24.86,25.857,24.644,25.798,2033972,0
2006-01-19,25.798,26.19,25.788,26.093,1048339,0
2006-01-20,26.216,26.241,25.876,25.943,1414079,0
2006-01-23,26.04,26.058,25.682,25.752,980253,0
2006-01-24,25.77,26.854,25.727,26.653,1455613,0
2006-01-25,26.706,26.784,26.182,26.301,897745,0
2006-01-26,26.164,26.365,25.973,26.321,906670,0
2006-01-27,26.321,26.408,26.216,26.337,487378,0
2006-01-30,26.216,26.653,26.208,26.62,631798,0
2006-01-31,26.837,27.702,26.837,27.64,1903973,0
2006-02-01,27.656,28.304,27.483,28.235,1582411,0
2006-02-02,28.252,28.252,27.781,27.858,913880,0
2006-02-03,27.79,27.842,27.161,27.229,989634,0
2006-02-06,27.315,28.015,27.315,27.745,1035183,0
2006-02-07,27.965,28.636,27.745,27.965,1129247,0
2006-02-08,27.877,28.165,27.526,27.965,1442341,0
2006-02-09,28.006,28.006,26.967,27.089,943976,0
2006-02-10,27.122,27.219,26.828,26.958,1449552,0
2006-02-13,26.828,27.002,26.39,26.39,1301472,0
2006-02-14,26.523,26.715,25.482,25.7,2460129,0
2006-02-15,25.866,26.111,25.822,25.876,1002452,0
2006-02-16,25.886,26.66,25.752,26.66,1266228,0
2006-02-17,26.66,26.74,26.478,26.513,1069855,0
2006-02-21,26.523,26.766,26.503,26.653,2037176,0
2006-02-22,26.653,26.879,26.328,26.879,1543159,0
2006-02-23,26.819,27.028,26.6,26.994,816268,0
2006-02-24,26.95,27.483,26.95,27.343,1219308,0
2006-02-27,27.343,27.79,27.334,27.588,1095604,0
2006-02-28,27.613,27.702,27.046,27.395,873712,0
2006-03-01,27.395,27.431,26.067,26.118,3670856,0
2006-03-02,26.2,26.977,26.127,26.94,1155338,0
2006-03-03,26.94,27.288,26.669,26.871,834806,0
2006-03-06,26.861,27.307,26.802,27.036,1044334,0
2006-03-07,27.002,27.002,26.216,26.383,1152707,0
2006-03-08,26.295,26.54,25.822,26.468,1485371,0
2006-03-09,26.478,27.122,26.337,26.523,1086332,0
2006-03-10,26.347,26.653,26.347,26.383,1074777,0
2006-03-13,26.436,26.468,25.934,25.963,1546935,0
2006-03-14,25.953,26.426,25.893,26.39,1156827,0
2006-03-15,27.219,27.219,25.604,25.657,2081349,0
2006-03-16,25.691,26.111,25.497,25.561,1351365,0
2006-03-17,25.691,25.727,25.411,25.431,1116087,0
2006-03-20,25.482,26.04,25.394,26.006,1137257,0
2006-03-21,25.866,26.19,25.535,25.561,934936,0
2006-03-22,25.691,25.953,25.431,25.449,1097663,0
2006-03-23,25.36,25.431,25.037,25.167,2375333,0
2006-03-24,25.124,25.934,25.124,25.78,1888870,0
2006-03-27,25.691,25.717,25.473,25.577,605819,0
2006-03-28,25.342,25.482,24.94,24.975,895571,0
2006-03-29,24.905,24.949,24.547,24.837,2808125,0
2006-03-30,24.494,25.159,24.321,24.45,2017035,0
2006-03-31,24.432,24.86,24.399,24.773,1710120,0
2006-04-03,24.686,25.167,24.686,25.114,1569824,0
2006-04-04,25.114,25.264,24.468,24.748,1039872,0
2006-04-05,24.721,24.957,23.987,24.93,2568844,0
2006-04-06,24.93,26.328,24.818,26.232,4396833,0
2006-04-07,26.301,26.61,25.78,26.164,1376083,0
2006-04-10,26.04,26.66,25.927,26.628,1429526,0
2006-04-11,26.54,26.669,26.26,26.398,1342098,0
2006-04-12,26.398,26.59,26.173,26.436,1652103,0
2006-04-13,26.301,26.565,26.127,26.555,918913,0
2006-04-17,26.478,26.59,26.216,26.532,939627,0
2006-04-18,26.478,26.967,26.39,26.958,1268057,0
2006-04-19,26.915,27.248,26.696,27.211,757791,0
2006-04-20,27.211,27.238,26.923,27.132,645071,0
2006-04-21,27.132,27.211,26.582,27.161,829998,0
2006-04-24,27.219,27.219,26.62,26.811,610972,0
2006-04-25,27.395,28.489,27.353,27.965,3228220,0
2006-04-26,28.182,28.383,27.902,28.338,2369040,0
2006-04-27,28.619,28.619,27.736,28.278,1223882,0
2006-04-28,28.838,29.546,28.531,29.403,1860030,0
2006-05-01,29.403,30.209,29.213,29.894,1793545,0
2006-05-02,29.894,30.139,29.499,29.746,1105672,0
2006-05-03,29.711,29.974,29.373,29.702,909533,0
2006-05-04,29.711,30.139,29.711,30.059,1821009,0
2006-05-05,30.059,30.383,29.834,29.974,1307998,0
2006-05-08,29.808,30.359,29.808,30.235,1433076,0
2006-05-09,30.278,30.524,30.069,30.209,779302,0
2006-05-10,30.158,30.463,30.051,30.193,798872,0
2006-05-11,30.148,30.401,29.816,30.077,1268515,0
2006-05-12,29.536,29.756,29.011,29.213,2358739,0
2006-05-15,29.213,29.642,28.838,29.003,1228004,0
2006-05-16,29.003,29.624,28.793,29.555,2162027,0
2006-05-17,29.555,29.555,28.331,28.793,2370757,0
2006-05-18,28.802,29.056,28.47,28.549,1832566,0
2006-05-19,28.425,28.435,27.395,27.771,3081399,0
2006-05-22,27.877,27.885,27.266,27.771,3151546,0
2006-05-23,27.771,28.619,27.684,27.79,2252659,0
2006-05-24,27.656,27.79,27.141,27.58,1474727,0
2006-05-25,27.702,28.174,27.702,28.102,1418196,0
2006-05-26,28.226,28.549,27.955,28.235,945692,0
2006-05-30,28.138,28.461,27.58,27.798,1329280,0
2006-05-31,27.79,28.138,27.51,27.763,1394392,0
2006-06-01,27.58,28.88,27.552,28.812,2089931,0
2006-06-02,29.161,29.624,29.074,29.412,1836802,0
2006-06-05,29.354,29.536,28.802,28.828,1375855,0
2006-06-06,28.696,28.977,28.47,28.75,1709893,0
2006-06-07,28.541,29.222,28.401,28.828,2018867,0
2006-06-08,28.226,28.409,27.211,27.613,4100216,0
2006-06-09,27.623,28.165,27.623,27.745,1459278,0
2006-06-12,27.754,27.754,26.286,26.286,2673893,0
2006-06-13,26.241,26.485,25.594,25.77,2572963,0
2006-06-14,25.657,27.019,25.657,26.706,2327043,0
2006-06-15,27.002,28.531,26.958,28.323,2464362,0
2006-06-16,28.235,28.609,27.918,28.347,1988999,0
2006-06-19,28.347,28.521,27.613,27.973,1801555,0
2006-06-20,27.981,28.338,27.448,27.893,1548995,0
2006-06-21,27.867,29.239,27.727,28.944,2283786,0
2006-06-22,29.003,29.239,28.76,28.952,1651187,0
2006-06-23,28.952,29.388,28.952,29.249,1276297,0
2006-06-26,29.187,29.412,28.75,28.994,1381579,0
2006-06-27,29.003,29.126,28.68,28.898,1386155,0
2006-06-28,28.968,29.222,28.75,29.099,1775234,0
2006-06-29,29.187,29.974,29.187,29.834,1974468,0
2006-06-30,29.834,30.244,29.309,30.183,2545726,0
2006-07-03,30.401,30.839,30.401,30.61,1388785,0
2006-07-05,30.463,30.595,30.035,30.175,2016464,0
2006-07-06,30.261,31.013,30.261,30.638,1102125,0
2006-07-07,30.533,30.681,30.27,30.463,1143894,0
2006-07-10,30.463,30.715,30.27,30.369,1490061,0
2006-07-11,30.278,30.278,29.555,29.974,2649519,0
2006-07-12,30.019,30.689,29.834,30.295,2997401,0
2006-07-13,30.193,30.446,29.536,30,3172719,0
2006-07-14,29.711,29.843,28.549,29.267,3478947,0
2006-07-17,29.161,29.546,28.924,29.056,1448979,0
2006-07-18,29.187,29.507,28.418,29.056,2657530,0
2006-07-19,29.099,29.492,28.977,29.23,2313196,0
2006-07-20,29.711,29.711,28.88,29.065,1008519,0
2006-07-21,29.107,29.161,28.567,29.056,1134283,0
2006-07-24,29.065,29.536,29.065,29.527,960684,0
2006-07-25,29.09,29.484,28.812,29.056,1904659,0
2006-07-26,28.986,29.572,28.654,29.299,1247346,0
2006-07-27,29.354,29.825,29.309,29.588,1341984,0
2006-07-28,29.642,30.411,29.23,30.218,1105787,0
2006-07-31,30.411,30.802,29.816,30.784,1318866,0
2006-08-01,30.784,30.952,30.193,30.812,1576118,0
2006-08-02,30.761,31.127,30.391,30.83,846479,0
2006-08-03,30.83,31.31,30.244,30.936,1462826,0
2006-08-04,30.575,30.944,29.258,29.737,3144911,0
2006-08-07,29.737,29.859,29.152,29.363,1691238,0
2006-08-08,29.363,29.912,29.107,29.843,2105495,0
2006-08-09,29.885,30.193,29.344,29.344,1066537,0
2006-08-10,29.161,29.179,28.165,29.021,2157791,0
2006-08-11,29.021,29.047,28.401,28.838,858150,0
2006-08-14,28.864,28.968,28.189,28.461,1214044,0
2006-08-15,28.636,29.499,28.619,29.403,1374482,0
2006-08-16,29.572,29.79,29.468,29.651,934021,0
2006-08-17,29.536,29.773,29.239,29.388,1291287,0
2006-08-18,29.334,29.843,29.187,29.728,907815,0
2006-08-21,29.642,29.642,29.134,29.276,401554,0
2006-08-22,29.134,29.536,29.011,29.373,590944,0
2006-08-23,29.373,29.45,28.898,29.142,751838,0
2006-08-24,29.179,29.388,28.609,29.107,679173,0
2006-08-25,28.952,29.492,28.952,29.161,715906,0
2006-08-28,29.161,29.642,29.161,29.624,566800,0
2006-08-29,29.676,29.711,29.171,29.711,494245,0
2006-08-30,29.711,30.304,29.597,30.227,1122266,0
2006-08-31,30.27,30.27,29.781,30.027,931275,0
2006-09-01,30.446,30.446,29.938,30.027,567370,0
2006-09-05,30.027,30.585,29.72,30.514,911364,0
2006-09-06,30.514,30.569,29.597,29.72,988606,0
2006-09-07,29.692,29.946,29.344,29.79,754931,0
2006-09-08,29.79,30.158,29.651,29.773,461177,0
2006-09-11,29.728,30.401,29.536,30.235,694048,0
2006-09-12,30.332,30.802,30.332,30.777,917313,0
2006-09-13,30.706,31.092,30.672,30.976,687755,0
2006-09-14,30.985,31.136,30.706,30.976,554323,0
2006-09-15,30.985,31.11,30.725,30.88,666013,0
2006-09-18,30.995,31.023,30.478,30.802,482230,0
2006-09-19,30.889,30.926,29.99,30.341,1079240,0
2006-09-20,30.27,30.821,30.27,30.332,832174,0
2006-09-21,30.341,30.698,29.956,30.27,1241965,0
2006-09-22,30.27,30.359,29.912,30.059,628365,0
2006-09-25,30.209,30.995,29.834,30.533,1352510,0
2006-09-26,30.585,30.725,30.114,30.672,1351022,0
2006-09-27,30.56,30.648,30.183,30.472,809402,0
2006-09-28,30.323,30.663,30.148,30.595,800017,0
2006-09-29,30.585,31.039,30.369,30.793,1077179,0
2006-10-02,30.672,30.681,29.728,30.235,1653703,0
2006-10-03,30.244,30.463,30.114,30.235,990552,0
2006-10-04,30.244,30.56,30.105,30.391,753786,0
2006-10-05,30.295,30.506,29.965,30.369,1277897,0
2006-10-06,29.737,30.105,28.705,28.924,5421256,0
2006-10-09,29.249,29.634,29.126,29.507,3475627,0
2006-10-10,29.499,29.58,28.994,29.388,2388379,0
2006-10-11,29.388,30.044,29.276,30.019,2979553,0
2006-10-12,30.175,30.478,30.114,30.165,2311590,0
2006-10-13,30.175,30.314,29.982,30.009,923035,0
2006-10-16,30.009,30.209,29.8,29.877,1256728,0
2006-10-17,29.877,29.877,29.396,29.564,1686663,0
2006-10-18,29.58,29.676,29.107,29.107,1220683,0
2006-10-19,29.065,29.354,29.056,29.142,1852020,0
2006-10-20,29.422,29.422,28.907,28.952,1950091,0
2006-10-23,28.958,29.204,28.944,29.011,1290258,0
2006-10-24,28.968,29.003,28.557,28.768,989980,0
2006-10-25,28.663,28.958,28.654,28.856,1861973,0
2006-10-26,29.276,30.569,29.276,30.235,3195030,0
2006-10-27,30.105,30.175,29.72,29.72,1022365,0
2006-10-30,29.982,29.982,29.299,29.517,1193673,0
2006-10-31,29.536,29.555,29.142,29.403,1093657,0
2006-11-01,29.477,29.588,28.889,29.011,832060,0
2006-11-02,29.021,29.324,28.856,29.299,1035296,0
2006-11-03,29.527,29.527,29.021,29.23,720030,0
2006-11-06,29.316,29.668,29.099,29.38,969381,0
2006-11-07,29.316,29.756,29.276,29.468,1294835,0
2006-11-08,28.235,29.45,28.235,28.934,1793203,0
2006-11-09,29.09,29.213,28.663,28.898,1230410,0
2006-11-10,28.733,28.768,28.323,28.645,964231,0
2006-11-13,28.585,28.793,28.549,28.636,1512721,0
2006-11-14,28.783,28.916,28.696,28.871,878518,0
2006-11-15,28.994,29.204,28.871,29.142,1271947,0
2006-11-16,29.299,30.051,29.299,29.885,1766994,0
2006-11-17,30.369,30.478,30,30.193,1376083,0
2006-11-20,30.035,30.288,29.956,30.175,862953,0
2006-11-21,30.114,30.436,30.114,30.436,1348393,0
2006-11-22,30.383,30.56,30.359,30.524,809858,0
2006-11-24,30.278,30.585,30.218,30.524,225325,0
2006-11-27,30.585,30.585,30.323,30.411,1208209,0
2006-11-28,30.411,30.411,29.938,30.059,1209695,0
2006-11-29,30.114,30.656,30.059,30.411,1961307,0
2006-11-30,30.569,30.839,30.114,30.114,2197386,0
2006-12-01,30.193,30.454,29.79,29.877,834117,0
2006-12-04,29.756,29.938,29.668,29.781,1234527,0
2006-12-05,29.85,29.974,29.422,29.536,1348506,0
2006-12-06,29.8,30.514,29.8,30.278,1746969,0
2006-12-07,30.253,30.488,29.974,30.085,1122611,0
2006-12-08,30.165,30.235,29.737,29.938,660863,0
2006-12-11,29.894,30.244,29.728,29.956,874170,0
2006-12-12,29.867,30.077,29.388,29.422,906898,0
2006-12-13,29.536,29.536,28.916,29.099,1319668,0
2006-12-14,29.04,29.422,29.04,29.344,1014241,0
2006-12-15,29.45,29.642,29.258,29.536,1411443,0
2006-12-18,29.536,29.711,29.021,29.117,713505,0
2006-12-19,29.099,29.213,28.696,28.994,919603,0
2006-12-20,29.117,29.412,28.898,28.958,812605,0
2006-12-21,28.977,29.126,28.715,28.916,849451,0
2006-12-22,28.924,28.958,28.052,28.157,1850303,0
2006-12-26,28.148,28.199,27.893,27.902,672878,0
2006-12-27,27.893,28.189,27.823,28.148,804479,0
2006-12-28,28.148,28.401,28.094,28.182,818213,0
2006-12-29,28.189,28.435,28.042,28.226,664068,0
2007-01-03,28.393,28.715,27.211,27.58,2680416,0
2007-01-04,27.702,28.208,27.702,28.006,3437866,0
2007-01-05,28.052,28.401,27.745,28.042,2321091,0
2007-01-08,28.042,28.513,27.851,28.323,1427124,0
2007-01-09,28.331,29.412,28.094,28.619,2152987,0
2007-01-10,28.619,29.29,28.531,29.213,2068646,0
2007-01-11,29.284,29.773,29.195,29.624,2278177,0
2007-01-12,29.29,30.095,29.284,30.044,2367665,0
2007-01-16,30.105,30.278,29.676,29.859,2115451,0
2007-01-17,30.035,30.183,29.676,29.85,2772080,0
2007-01-18,29.85,30.349,29.85,30.114,2496977,0
2007-01-19,30.235,32.612,30.235,31.643,6351613,0
2007-01-22,31.643,31.835,31.136,31.416,2180791,0
2007-01-23,31.416,31.416,30.744,30.777,2383571,0
2007-01-24,30.784,30.969,30.533,30.793,2002617,0
2007-01-25,30.793,31.013,30.436,30.497,1283848,0
2007-01-26,30.497,31.153,30.497,30.944,2926224,0
2007-01-29,30.848,31.346,30.411,30.488,1382264,0
2007-01-30,30.585,30.802,30.524,30.681,1075807,0
2007-01-31,30.524,30.725,30.165,30.725,863071,0
2007-02-01,30.753,30.753,30.131,30.446,1346103,0
2007-02-02,30.497,30.735,30.418,30.706,1365672,0
2007-02-05,30.585,30.585,30.139,30.349,1510545,0
2007-02-06,30.209,30.278,29.965,30.148,1995748,0
2007-02-07,30.158,30.909,30.114,30.601,2251287,0
2007-02-08,30.332,30.77,30.332,30.715,1934643,0
2007-02-09,30.715,31.283,30.122,30.454,2107667,0
2007-02-12,30.369,30.369,29.676,29.816,1518426,0
2007-02-13,30.059,30.295,29.8,29.903,1860382,0
2007-02-14,30.369,30.969,30.323,30.821,1770951,0
2007-02-15,30.872,31.065,30.715,30.926,1199167,0
2007-02-16,30.761,30.976,30.383,30.478,1162661,0
2007-02-20,30.478,30.698,30.27,30.446,2076313,0
2007-02-21,30.463,30.497,30.044,30.193,1323559,0
2007-02-22,30.278,30.585,30.069,30.148,1194703,0
2007-02-23,29.99,30.377,29.746,30.105,1456762,0
2007-02-26,30.295,30.595,29.982,30.497,1857229,0
2007-02-27,30.059,30.377,28.968,29.081,1497843,0
2007-02-28,28.958,29.187,28.217,28.585,4095865,0
2007-03-01,28.138,28.47,27.709,28.033,2855737,0
2007-03-02,28.042,28.182,27.186,27.51,3229133,0
2007-03-05,27.178,27.422,26.582,26.792,2698040,0
2007-03-06,27.012,27.571,26.837,27.422,3255681,0
2007-03-07,27.274,27.684,27.186,27.607,1781644,0
2007-03-08,27.693,28.226,27.607,28.138,3343457,0
2007-03-09,28.444,28.489,28.226,28.374,1781413,0
2007-03-12,28.199,29.222,28.138,29.152,2755715,0
2007-03-13,28.934,29.142,28.304,28.453,2736834,0
2007-03-14,28.331,28.425,27.718,28.323,3604825,0
2007-03-15,28.323,28.628,28.165,28.609,1444859,0
2007-03-16,28.577,29.021,28.453,28.856,1423915,0
2007-03-19,28.968,29.161,28.88,29.081,1282360,0
2007-03-20,28.968,29.099,28.672,28.924,1737128,0
2007-03-21,29.04,29.597,28.821,29.442,1625438,0
2007-03-22,30.218,30.218,29.126,29.239,1372424,0
2007-03-23,29.299,29.484,29.179,29.249,624358,0
2007-03-26,29.074,29.142,28.715,28.977,1081643,0
2007-03-27,28.924,28.924,28.489,28.654,1696617,0
2007-03-28,28.461,28.541,28.286,28.366,1246430,0
2007-03-29,28.401,28.549,27.965,28.165,1381425,0
2007-03-30,28.085,28.374,27.832,28.077,1157971,0
2007-04-02,28.06,28.347,27.989,28.226,1183830,0
2007-04-03,28.304,28.585,28.217,28.393,1237846,0
2007-04-04,28.453,28.513,27.965,28.226,1185549,0
2007-04-05,28.226,28.296,27.973,28.189,1273665,0
2007-04-09,28.208,28.715,28.102,28.68,2040610,0
2007-04-10,28.725,29.117,28.654,28.889,1193217,0
2007-04-11,28.889,28.889,28.418,28.821,1857516,0
2007-04-12,28.838,29.517,28.705,29.468,2411495,0
2007-04-13,29.468,30.122,29.258,29.843,1435248,0
2007-04-16,30.019,30.506,29.885,30.158,2658445,0
2007-04-17,30.601,30.601,29.72,30.278,3322171,0
2007-04-18,30.278,30.514,30.077,30.411,1039860,0
2007-04-19,30.585,30.585,30.051,30.391,1331569,0
2007-04-20,30.463,30.663,29.684,30.524,1832223,0
2007-04-23,30.575,30.575,30.27,30.418,1418884,0
2007-04-24,30.575,30.575,30.235,30.314,798300,0
2007-04-25,30.377,30.889,30.359,30.725,2067504,0
2007-04-26,30.663,30.866,30.377,30.681,1035066,0
2007-04-27,30.488,30.619,30.139,30.585,1489964,0
2007-04-30,30.514,30.552,29.885,30.009,2166145,0
2007-05-01,30.044,30.295,29.843,30.295,1315890,0
2007-05-02,30.148,31.187,30.122,30.753,1868272,0
2007-05-03,30.793,30.793,29.432,29.859,2954148,0
2007-05-04,29.859,30.122,29.412,29.974,2117280,0
2007-05-07,29.921,30.069,29.711,29.737,2552251,0
2007-05-08,29.711,29.93,29.29,29.859,2016006,0
2007-05-09,29.692,30.689,29.634,30.601,3090095,0
2007-05-10,30.295,30.497,29.946,30.148,2675383,0
2007-05-11,30.095,30.628,29.974,30.542,1509744,0
2007-05-14,30.524,31.283,30.454,31.074,2672866,0
2007-05-15,31.031,31.46,30.857,31.039,2074069,0
2007-05-16,31.242,31.46,30.976,31.424,1429985,0
2007-05-17,31.336,31.388,31.101,31.101,1405954,0
2007-05-18,31.145,31.379,30.985,31.136,1345414,0
2007-05-21,31.301,31.747,31.258,31.728,1202943,0
2007-05-22,31.581,31.66,31.242,31.346,802075,0
2007-05-23,31.45,31.678,31.416,31.528,670362,0
2007-05-24,31.346,31.537,30.61,30.839,1483887,0
2007-05-25,31.023,31.195,30.866,30.969,636372,0
2007-05-29,30.926,31.336,30.839,31.267,919374,0
2007-05-30,31.031,31.845,30.969,31.818,1755754,0
2007-05-31,31.886,32.335,31.773,32.174,1439753,0
2007-06-01,32.325,32.612,32.212,32.612,1126503,0
2007-06-04,32.595,32.736,32.543,32.639,1735296,0
2007-06-05,32.438,32.937,32.438,32.745,2743240,0
2007-06-06,32.56,32.569,31.993,32.094,1044378,0
2007-06-07,31.974,32.07,31.179,31.319,1447265,0
2007-06-08,31.004,31.267,30.761,31.136,1298803,0
2007-06-11,31.136,31.293,30.872,31.023,5714038,0
2007-06-12,30.985,31.023,30.753,30.793,1895996,0
2007-06-13,30.821,30.976,30.585,30.672,1510660,0
2007-06-14,30.585,31.004,30.506,30.725,1312799,0
2007-06-15,30.753,31.119,30.672,30.889,1678193,0
2007-06-18,31.46,32.141,31.45,31.782,2564660,0
2007-06-19,31.626,31.782,31.293,31.424,1515809,0
2007-06-20,31.301,31.626,30.866,30.866,1699364,0
2007-06-21,30.672,30.698,30.428,30.542,1974925,0
2007-06-22,30.463,30.706,30.202,30.524,8567083,0
2007-06-25,30.428,30.472,30.009,30.085,1525536,0
2007-06-26,30.085,30.095,29.668,29.781,1205691,0
2007-06-27,29.676,30.585,29.484,30.585,3978000,0
2007-06-28,30.454,31.573,30.369,31.31,8632767,0
2007-06-29,31.59,31.895,31.11,31.694,7801064,0
2007-07-02,31.719,32.335,31.712,32.247,4040252,0
2007-07-03,32.335,32.621,32.183,32.325,1957987,0
2007-07-05,32.247,32.375,32.086,32.221,2177589,0
2007-07-06,32.036,32.716,32.036,32.639,2057087,0
2007-07-09,32.569,32.753,32.297,32.507,2002961,0
2007-07-10,32.192,32.499,32.15,32.221,2521006,0
2007-07-11,32.221,32.753,32.062,32.68,4941083,0
2007-07-12,32.962,33.276,32.726,33.249,2368694,0
2007-07-13,33.4,33.4,33.048,33.198,1700278,0
2007-07-16,33.189,33.53,32.891,33.24,981398,0
2007-07-17,33.372,33.748,33.208,33.442,1747379,0
2007-07-18,33.208,33.319,32.899,33.296,1447722,0
2007-07-19,33.372,33.819,33.286,33.705,1741131,0
2007-07-20,33.573,33.915,33.198,33.364,1463747,0
2007-07-23,33.557,33.644,32.962,33.162,2183880,0
2007-07-24,33.033,33.616,32.779,33.092,1993692,0
2007-07-25,33.296,33.565,32.335,32.395,2609515,0
2007-07-26,31.468,32.183,30.926,31.504,2746815,0
2007-07-27,31.46,31.974,31.023,31.031,2180108,0
2007-07-30,31.626,32.046,31.057,32.009,1906146,0
2007-07-31,32.325,32.68,31.379,31.678,2986645,0
2007-08-01,31.59,31.634,30.059,31.205,3435578,0
2007-08-02,31.442,33.033,31.355,32.803,3631650,0
2007-08-03,32.629,33.644,32.036,32.114,3459968,0
2007-08-06,32.47,32.47,31.179,32.24,3587363,0
2007-08-07,32.247,32.954,31.861,32.716,3172770,0
2007-08-08,33.495,35.506,32.986,34.342,6061064,0
2007-08-09,34.037,34.648,33.382,34.071,6511773,0
2007-08-10,32.413,34.291,32.413,33.198,3847540,0
2007-08-13,32.422,34.526,32.422,33.296,2137537,0
2007-08-14,33.345,33.495,32.094,32.167,1358121,0
2007-08-15,32.07,32.307,30.889,31.057,1571653,0
2007-08-16,30.595,31.101,29.187,30.656,3907506,0
2007-08-17,31.46,31.974,31.039,31.835,2688427,0
2007-08-20,31.845,31.993,31.336,31.757,750580,0
2007-08-21,31.512,31.687,31.242,31.555,1101897,0
2007-08-22,31.678,32.648,31.537,32.524,1354570,0
2007-08-23,32.534,32.873,31.791,31.912,1378030,0
2007-08-24,32.124,32.629,32.028,32.516,1037469,0
2007-08-27,32.342,32.552,32.132,32.357,990896,0
2007-08-28,32.252,32.26,31.355,31.363,1599691,0
2007-08-29,31.537,32.094,31.293,31.929,2065099,0
2007-08-30,31.809,32.183,31.434,31.485,1390273,0
2007-08-31,32.009,32.367,31.626,32.124,1660800,0
2007-09-04,32.307,32.413,31.747,32.183,1730375,0
2007-09-05,31.974,31.974,31.468,31.678,1303187,0
2007-09-06,31.643,32.114,31.6,31.728,1095261,0
2007-09-07,31.485,31.573,30.725,31.25,1401490,0
2007-09-10,31.213,31.397,30.628,31.101,820730,0
2007-09-11,31.17,32.413,31.065,32.325,1181429,0
2007-09-12,32.278,32.552,32.174,32.192,905526,0
2007-09-13,32.462,32.831,32.335,32.763,679288,0
2007-09-14,32.586,33.083,32.438,33.083,990322,0
2007-09-17,32.928,33.582,32.795,32.996,1363608,0
2007-09-18,33.17,34.205,33.048,34.205,1948489,0
2007-09-19,34.176,34.526,33.573,33.705,1564329,0
2007-09-20,33.696,34.021,33.442,33.705,966176,0
2007-09-21,33.758,34.281,33.731,34.071,4184555,0
2007-09-24,34.002,34.85,34.002,34.211,1190815,0
2007-09-25,33.887,34.405,33.731,34.03,1067453,0
2007-09-26,34.062,34.562,33.879,34.481,1277440,0
2007-09-27,34.797,35.853,34.606,35.733,1779469,0
2007-09-28,35.899,36.432,35.276,35.506,1264280,0
2007-10-01,35.688,36.211,35.506,35.635,1754979,0
2007-10-02,35.357,35.41,34.726,34.928,2879073,0
2007-10-03,34.919,34.919,34.098,34.107,1844124,0
2007-10-04,34.132,34.892,34.089,34.726,2055944,0
2007-10-05,35.129,35.304,33.705,33.992,2446854,0
2007-10-08,33.992,34.107,32.946,33.828,1798923,0
2007-10-09,33.896,34.405,33.887,34.08,1544418,0
2007-10-10,34.054,34.307,33.879,34.124,680774,0
2007-10-11,34.272,34.588,33.469,33.983,2121746,0
2007-10-12,33.959,34.23,33.791,34.08,677220,0
2007-10-15,34.08,34.08,33.257,33.565,824620,0
2007-10-16,33.406,33.573,33.13,33.231,899461,0
2007-10-17,33.599,34.132,33.208,34.132,1597629,0
2007-10-18,33.773,34.211,33.67,33.748,1209695,0
2007-10-19,33.608,34.166,33.257,33.512,1540184,0
2007-10-22,33.208,34.423,33.208,34.351,1091941,0
2007-10-23,34.919,35.085,34.447,35.051,1117003,0
2007-10-24,34.841,35.339,34.08,35.339,1310971,0
2007-10-25,35.364,35.829,35.138,35.82,1492581,0
2007-10-26,35.917,36.483,35.785,36.004,3087348,0
2007-10-29,36.317,36.423,35.89,35.89,2636589,0
2007-10-30,35.741,36.694,34.892,36.107,3498056,0
2007-10-31,34.518,36.004,34.071,35.89,6097682,0
2007-11-01,35.741,36.038,34.542,34.91,3318278,0
2007-11-02,35.138,35.628,34.85,35.434,2624915,0
2007-11-05,34.754,35.804,34.631,35.251,1878733,0
2007-11-06,35.612,35.612,34.481,35.216,2039009,0
2007-11-07,35.085,35.085,33.8,33.863,1609645,0
2007-11-08,33.949,34.185,33.102,34.071,2734716,0
2007-11-09,34.046,34.046,31.825,32.212,5212900,0
2007-11-12,32.307,32.841,31.555,32.269,3427794,0
2007-11-13,32.812,34.708,32.673,34.307,3162992,0
2007-11-14,34.351,35.401,34.317,35.216,3567908,0
2007-11-15,35.093,35.924,34.736,35.496,3001521,0
2007-11-16,35.374,36.019,35.174,35.977,3505248,0
2007-11-19,35.829,36.082,35.427,35.844,2504645,0
2007-11-20,35.829,36.744,35.183,36.161,4378178,0
2007-11-21,35.986,36.099,35.269,35.565,1886712,0
2007-11-23,35.899,36.011,35.558,35.94,564393,0
2007-11-26,35.853,36.675,35.652,35.707,1955505,0
2007-11-27,36.038,36.09,35.251,35.443,2180970,0
2007-11-28,35.443,36.354,35.286,35.749,2638878,0
2007-11-29,35.757,36.231,35.652,36.082,2648738,0
2007-11-30,36.675,36.702,36.241,36.658,2304828,0
2007-12-03,36.744,37.717,36.509,37.358,3483928,0
2007-12-04,36.702,36.702,35.077,35.558,3951107,0
2007-12-05,36.011,36.354,35.733,36.099,3847886,0
2007-12-06,35.765,36.194,34.988,35.628,2544755,0
2007-12-07,35.451,37.035,35.451,36.744,7898587,0
2007-12-10,36.772,37.102,36.378,36.441,1236244,0
2007-12-11,36.396,36.64,34.806,35.147,3915237,0
2007-12-12,35.804,35.829,33.59,34.221,2833761,0
2007-12-13,34.255,34.255,33.217,33.974,1573484,0
2007-12-14,33.932,34.166,33.678,33.924,978080,0
2007-12-17,33.905,33.905,33.137,33.225,1754979,0
2007-12-18,33.231,34.386,33.231,34.23,1651771,0
2007-12-19,34.405,34.771,33.896,34.692,2121825,0
2007-12-20,34.692,35.434,34.692,35.417,1287574,0
2007-12-21,35.82,36.073,35.593,35.968,950270,0
2007-12-24,36.274,36.274,35.643,35.907,391712,0
2007-12-26,35.862,36.781,35.862,36.694,742139,0
2007-12-27,36.57,36.702,35.829,35.917,832745,0
2007-12-28,36.458,36.458,35.829,36.291,737021,0
2007-12-31,36.256,36.57,35.593,36.354,1340651,0
2008-01-02,36.004,36.413,34.78,35.059,1599031,0
2008-01-03,35.051,35.067,33.983,34.299,2753581,0
2008-01-04,34.221,34.281,33.392,33.758,1881623,0
2008-01-07,33.992,34.071,32.763,33.503,1872708,0
2008-01-08,33.565,34.481,33.198,33.231,2981587,0
2008-01-09,33.208,33.731,32.656,33.635,3894325,0
2008-01-10,33.915,34.195,33.225,33.469,2559916,0
2008-01-11,33.382,33.382,32.104,32.656,3130433,0
2008-01-14,32.68,32.937,32.297,32.375,2003877,0
2008-01-15,32.385,32.962,31.737,32.413,3189998,0
2008-01-16,32.335,32.48,31.346,31.59,3033113,0
2008-01-17,32.104,32.325,31.195,31.406,2662752,0
2008-01-18,31.634,31.634,29.316,29.728,6041899,0
2008-01-22,28.48,29.572,27.928,29.276,4243648,0
2008-01-23,29.099,29.23,26.523,28.986,9876085,0
2008-01-24,28.889,30.139,28.889,29.982,3325491,0
2008-01-25,30.148,30.56,29.499,29.737,3290908,0
2008-01-28,29.912,29.99,29.152,29.921,1309671,0
2008-01-29,29.982,31.6,29.921,31.293,3268378,0
2008-01-30,31.634,31.634,30.656,30.715,2544451,0
2008-01-31,30.278,31.871,30.183,31.563,2847870,0
2008-02-01,31.573,32.385,31.519,32.335,2032663,0
2008-02-04,32.605,32.605,31.719,31.948,1072431,0
2008-02-05,31.275,31.512,30.478,30.681,3246758,0
2008-02-06,31.37,31.45,30.332,30.411,2421260,0
2008-02-07,30.105,30.209,28.6,29.021,5341583,0
2008-02-08,28.952,30.044,28.847,29.624,3841404,0
2008-02-11,29.507,30.601,29.459,30.369,2398904,0
2008-02-12,30.401,31.275,30.218,30.575,2547386,0
2008-02-13,30.744,31.153,30.253,30.681,3129612,0
2008-02-14,32.104,32.104,30.314,30.552,2311146,0
2008-02-15,30.454,31.065,30.165,30.899,1615683,0
2008-02-19,31.283,31.747,31.213,31.555,3271152,0
2008-02-20,31.258,32.395,31.057,32,3049641,0
2008-02-21,32.231,32.231,31.434,31.537,1558692,0
2008-02-22,31.485,32.335,31.485,32.335,2159532,0
2008-02-25,32.335,32.462,31.678,32.357,1209573,0
2008-02-26,32.247,33.434,31.983,33.13,2050933,0
2008-02-27,32.68,33.121,32.543,32.698,1477362,0
2008-02-28,32.462,33.46,32.278,32.395,1916206,0
2008-02-29,32.24,32.24,31.179,31.537,1883523,0
2008-03-03,31.581,31.626,30.88,31.329,1501676,0
2008-03-04,31.11,31.11,30.175,30.83,2596147,0
2008-03-05,30.83,31.853,30.83,31.242,2873526,0
2008-03-06,30.88,31.213,30.672,30.889,1829073,0
2008-03-07,30.524,31.25,30.085,30.61,5527200,0
2008-03-10,30.401,30.497,29.468,29.711,2065642,0
2008-03-11,30.027,30.61,29.555,30.575,1831422,0
2008-03-12,30.542,30.61,29.99,30.227,1444746,0
2008-03-13,29.8,31.119,29.756,30.889,1819019,0
2008-03-14,31.031,31.319,29.8,30.105,1995722,0
2008-03-17,29.499,29.825,28.453,29.152,3362827,0
2008-03-18,29.195,30.202,29.074,29.624,4278620,0
2008-03-19,29.834,30.122,29.204,29.204,2648032,0
2008-03-20,29.204,29.432,28.696,29.284,3299329,0
2008-03-24,29.284,30.857,29.284,30.349,2908011,0
2008-03-25,30.411,30.985,30.069,30.802,1972782,0
2008-03-26,30.77,31.607,30.77,31.213,2205195,0
2008-03-27,31.379,31.442,30.533,30.628,1700393,0
2008-03-28,30.735,30.839,29.859,30.158,2713391,0
2008-03-31,30.261,30.314,29.676,30.139,1609303,0
2008-04-01,30.383,31.049,30.314,30.821,1797197,0
2008-04-02,31.057,32.342,30.866,31.825,3195029,0
2008-04-03,31.737,32.996,31.504,32.56,1951396,0
2008-04-04,32.516,33.048,32.287,32.673,1761045,0
2008-04-07,32.716,33.043,32.26,32.413,1553071,0
2008-04-08,32.342,33.121,32.335,32.954,1639124,0
2008-04-09,32.858,33.102,32.158,32.367,898461,0
2008-04-10,32.212,32.335,31.406,31.921,1760086,0
2008-04-11,34.117,34.117,31.678,31.835,2113571,0
2008-04-14,31.67,32.395,31.388,31.895,1265694,0
2008-04-15,32.202,32.499,31.835,32.395,1328924,0
2008-04-16,32.395,33.338,32.395,33.198,2710470,0
2008-04-17,32.954,33.364,32.586,33.154,1021766,0
2008-04-18,33.548,34.281,33.479,33.932,2188244,0
2008-04-21,33.608,34.509,33.608,34.481,1121198,0
2008-04-22,34.509,34.542,33.573,34.071,1765597,0
2008-04-23,34.221,34.832,33.879,34.08,3280173,0
2008-04-24,33.225,34.552,33.225,34.011,3149077,0
2008-04-25,33.896,34.351,33.53,34.255,1715819,0
2008-04-28,34.473,34.736,34.205,34.211,2777433,0
2008-04-29,34.23,34.246,33.686,33.863,1174368,0
2008-04-30,34.238,34.473,33.791,33.949,1482008,0
2008-05-01,33.714,34.43,33.582,34.405,1546185,0
2008-05-02,34.736,34.955,34.185,34.464,1426811,0
2008-05-05,34.405,34.464,33.208,34.098,3593870,0
2008-05-06,33.846,34.648,33.773,34.386,2044311,0
2008-05-07,34.788,36.134,34.708,35.488,6562613,0
2008-05-08,35.871,35.899,35.156,35.506,1369400,0
2008-05-09,35.295,35.917,35.147,35.401,1546305,0
2008-05-12,35.357,36.011,35.059,35.89,1698401,0
2008-05-13,35.881,36.161,35.583,36.161,1421134,0
2008-05-14,36.169,37.121,36.169,36.877,1868629,0
2008-05-15,37.016,37.016,36.345,36.887,2029727,0
2008-05-16,36.387,37.401,36.354,37.243,2011066,0
2008-05-19,37.305,37.786,37.016,37.313,1175517,0
2008-05-20,37.14,37.14,36.57,36.983,1026609,0
2008-05-21,37.253,37.253,35.811,36.256,1352147,0
2008-05-22,36.169,36.291,35.496,35.794,1365120,0
2008-05-23,35.724,35.862,35.427,35.724,638539,0
2008-05-27,35.829,36.441,35.628,36.134,1166698,0
2008-05-28,36.09,36.465,35.749,36.307,601330,0
2008-05-29,36.082,36.65,36.082,36.404,1046276,0
2008-05-30,36.474,37.277,36.474,37.131,1439099,0
2008-06-02,36.998,37.044,36.291,36.527,947446,0
2008-06-03,36.545,36.868,35.829,36.178,874501,0
2008-06-04,35.067,35.977,34.867,35.679,2270688,0
2008-06-05,35.871,36.274,34.824,36.186,3159613,0
2008-06-06,35.401,35.427,34.405,34.763,2745037,0
2008-06-09,35.042,35.669,34.623,35.427,1953192,0
2008-06-10,35.41,36.79,35.183,36.465,3216808,0
2008-06-11,36.458,36.465,35.304,35.41,1604677,0
2008-06-12,35.602,36.09,35.129,35.374,1146526,0
2008-06-13,35.54,36.25,35.468,36.134,934588,0
2008-06-16,35.95,36.947,35.707,36.694,1224885,0
2008-06-17,36.781,37.417,36.545,37.016,1243652,0
2008-06-18,36.964,36.964,36.265,36.72,927786,0
2008-06-19,36.754,37.148,36.509,37.111,1372328,0
2008-06-20,36.85,36.85,36.09,36.178,1251326,0
2008-06-23,36.099,36.256,35.41,35.612,1394227,0
2008-06-24,35.643,35.643,34.745,35.207,1076173,0
2008-06-25,35.138,36.065,35.138,35.225,1316001,0
2008-06-26,34.736,34.998,34.08,34.08,2017705,0
2008-06-27,34.037,34.754,33.53,33.932,5240566,0
2008-06-30,33.932,34.325,33.8,33.846,2295149,0
2008-07-01,33.469,33.495,32.132,32.954,3103608,0
2008-07-02,33.121,33.257,31.504,31.634,3046883,0
2008-07-03,32.422,33.372,31.835,32.062,2707153,0
2008-07-07,32.124,32.367,30.995,31.485,3273712,0
2008-07-08,31.519,32.24,31.267,32.174,4036520,0
2008-07-09,32.231,32.803,31.687,31.791,2414144,0
2008-07-10,31.845,32.269,31.301,31.974,1722969,0
2008-07-11,31.45,31.737,30.681,31.45,1920405,0
2008-07-14,31.835,31.921,30.812,31.092,2103223,0
2008-07-15,30.698,31.416,30.051,30.866,2246200,0
2008-07-16,30.735,31.475,30.497,31.468,1250646,0
2008-07-17,31.406,32.183,31.023,31.379,2098385,0
2008-07-18,31.275,31.512,30.793,30.962,1431396,0
2008-07-21,31.187,31.528,30.848,30.962,1438146,0
2008-07-22,30.648,30.926,30.105,30.872,1855993,0
2008-07-23,31.082,32.656,30.857,31.485,2731905,0
2008-07-24,31.651,31.886,31.023,31.145,2271914,0
2008-07-25,32.787,33.208,31.809,32.552,3808904,0
2008-07-28,32.552,32.698,31.974,32.132,1982192,0
2008-07-29,32.375,32.841,32.212,32.698,1814294,0
2008-07-30,33.014,34.002,32.954,33.949,1764414,0
2008-07-31,33.846,33.896,33.225,33.382,1878213,0
2008-08-01,33.599,33.626,32.49,32.698,1816562,0
2008-08-04,32.745,32.899,31.528,31.853,1968328,0
2008-08-05,32.167,32.167,31.555,31.957,2441720,0
2008-08-06,32.046,32.569,31.712,32.524,1970615,0
2008-08-07,32.158,32.422,31.46,31.6,1505425,0
2008-08-08,31.712,32.569,31.355,32.325,3935543,0
2008-08-11,32.124,33.145,32.094,32.822,2282608,0
2008-08-12,32.787,32.996,32.629,32.753,1342769,0
2008-08-13,32.848,32.848,32.446,32.707,1396511,0
2008-08-14,32.507,33.121,32.507,33.005,780163,0
2008-08-15,33.092,33.382,32.899,33.267,941527,0
2008-08-18,33.434,33.548,32.812,33.057,1967208,0
2008-08-19,32.795,32.795,32.297,32.507,4607632,0
2008-08-20,32.595,33.092,32.595,32.779,1013798,0
2008-08-21,32.48,33.057,32.43,32.899,1051267,0
2008-08-22,33.162,33.372,32.996,33.154,1583141,0
2008-08-25,33.033,33.033,32.062,32.26,779905,0
2008-08-26,32.342,32.462,31.528,31.801,1092284,0
2008-08-27,31.895,32.375,31.626,32.269,843779,0
2008-08-28,32.404,33.257,32.287,33.102,1355986,0
2008-08-29,32.954,32.954,32.357,32.68,936023,0
2008-09-02,33.208,33.305,32.47,32.698,1785311,0
2008-09-03,32.68,32.858,31.845,32.07,1903695,0
2008-09-04,31.791,31.818,30.628,30.944,1697655,0
2008-09-05,30.585,30.793,29.825,30.689,2655616,0
2008-09-08,31.416,31.475,30.715,31.406,1295615,0
2008-09-09,31.678,31.929,30.175,30.463,2574299,0
2008-09-10,30.735,30.899,29.659,29.746,4646854,0
2008-09-11,29.403,29.728,28.889,29.555,2941863,0
2008-09-12,29.171,29.965,29.107,29.79,1914446,0
2008-09-15,29.267,29.546,28.577,28.645,2268747,0
2008-09-16,27.999,29.363,27.727,29.29,3789816,0
2008-09-17,28.663,28.977,27.082,27.115,3038962,0
2008-09-18,27.51,28.189,24.064,27.911,6594966,0
2008-09-19,29.459,31.45,28.26,30.802,7420589,0
2008-09-22,30.899,30.899,28.286,28.645,2385470,0
2008-09-23,28.6,28.696,26.66,27.288,3237603,0
2008-09-24,27.098,27.106,26.478,26.828,3356997,0
2008-09-25,27.089,28.217,26.669,27.675,5132141,0
2008-09-26,26.932,27.632,26.706,27.5,3704617,0
2008-09-29,26.958,26.994,23.045,23.743,6130116,0
2008-09-30,24.092,25.561,23.802,25.315,7184190,0
2008-10-01,24.86,25.124,24.321,24.703,3280259,0
2008-10-02,24.432,24.582,21.706,22.048,5561223,0
2008-10-03,22.204,23.341,21.54,21.865,4161711,0
2008-10-06,21.159,21.585,19.069,20.388,6119318,0
2008-10-07,20.834,21.619,19.127,19.243,5638848,0
2008-10-08,18.404,19.382,17.452,18.702,7158981,0
2008-10-09,18.799,19.636,16.717,17.566,3612116,0
2008-10-10,16.621,17.216,14.829,16.166,8496205,0
2008-10-13,17.057,19.33,16.813,18.919,9688838,0
2008-10-14,19.74,20.894,18.728,18.728,4363550,0
2008-10-15,18.535,18.771,17.04,17.048,5778675,0
2008-10-16,17.424,17.897,16.603,17.608,5614444,0
2008-10-17,17.424,19.923,17.074,19.366,3688261,0
2008-10-20,19.636,19.898,18.927,19.898,3277067,0
2008-10-21,19.435,19.723,18.728,18.816,2270399,0
2008-10-22,17.478,17.828,17.066,17.503,4199230,0
2008-10-23,17.503,17.695,15.775,16.786,5621445,0
2008-10-24,15.398,16.141,13.947,15.825,4597491,0
2008-10-27,15.379,16.254,15.32,15.398,3875436,0
2008-10-28,15.563,17.033,15.273,17.033,5141916,0
2008-10-29,16.77,17.774,16.523,17.188,4933591,0
2008-10-30,18.044,18.79,17.529,18.43,4716992,0
2008-10-31,18.227,18.884,17.712,18.499,3194997,0
2008-11-03,18.71,19.041,18.333,19.031,1897414,0
2008-11-04,19.366,20.283,19.059,19.609,3789340,0
2008-11-05,19.556,19.89,18.019,18.13,2823609,0
2008-11-06,18.158,18.29,14.987,15.32,4720239,0
2008-11-07,15.291,16.019,14.829,15.099,7152861,0
2008-11-10,15.118,15.791,14.723,14.915,3528523,0
2008-11-11,14.837,14.899,14.086,14.086,2058230,0
2008-11-12,14.102,14.253,10.572,11.641,7428585,0
2008-11-13,11.641,12.278,11.053,11.851,12401901,0
2008-11-14,11.691,12.976,11.422,12.287,9395059,0
2008-11-17,12.051,12.838,11.86,12.165,4487754,0
2008-11-18,12.233,12.384,10.949,11.457,5858766,0
2008-11-19,11.457,11.683,10.625,10.766,4826525,0
2008-11-20,10.766,10.766,9.1229,9.3053,7099738,0
2008-11-21,9.543,9.727,7.6464,8.9054,10498423,0
2008-11-24,9.1299,10.625,8.7998,10.513,11230959,0
2008-11-25,11.037,11.448,10.46,11.292,6988755,0
2008-11-26,10.915,12.442,10.572,12.165,4689473,0
2008-11-28,12.192,12.394,11.735,12.296,2160376,0
2008-12-01,12.217,12.217,11.124,11.139,4281857,0
2008-12-02,11.35,12.452,11.124,12.401,4146116,0
2008-12-03,12.033,13.711,11.7,13.413,6138923,0
2008-12-04,13.37,14.139,12.933,13.468,5970923,0
2008-12-05,13.458,15.441,13.036,15.311,6540997,0
2008-12-08,15.695,16.27,14.874,15.886,5880205,0
2008-12-09,15.66,16.936,15.291,16.533,7341984,0
2008-12-10,16.491,16.969,15.895,16.454,3816567,0
2008-12-11,16.096,16.821,15.379,15.615,3022645,0
2008-12-12,14.819,15.939,14.819,15.441,2909563,0
2008-12-15,15.623,15.66,14.479,14.866,2309006,0
2008-12-16,15.224,15.957,14.331,15.388,4298136,0
2008-12-17,15.099,15.991,15.003,15.791,4054669,0
2008-12-18,15.301,16.106,15.177,15.52,3983121,0
2008-12-19,15.765,15.835,15.074,15.258,3081021,0
2008-12-22,15.258,15.494,14.313,14.804,2636391,0
2008-12-23,14.847,15.186,14.384,14.627,1626660,0
2008-12-24,14.635,14.673,14.227,14.419,507263,0
2008-12-26,14.454,14.915,14.175,14.837,874270,0
2008-12-29,14.788,14.788,14.044,14.304,1359290,0
2008-12-30,14.304,14.953,14.209,14.866,1450570,0
2008-12-31,14.874,15.632,14.715,15.361,3063729,0
2009-01-02,15.265,16.201,14.804,16.106,2318594,0
2009-01-05,16.132,17.198,15.798,17.12,3155466,0
2009-01-06,16.821,17.511,16.473,17.208,3477871,0
2009-01-07,17.04,17.599,16.491,17.33,5200629,0
2009-01-08,17.152,17.662,16.447,17.478,2492276,0
2009-01-09,17.712,18.177,17.102,17.538,3460370,0
2009-01-12,17.354,17.433,16.447,16.708,2576209,0
2009-01-13,16.761,17.17,16.245,16.761,2437419,0
2009-01-14,16.481,16.491,15.536,15.948,2214917,0
2009-01-15,16.087,16.132,14.857,15.816,2934928,0
2009-01-16,16.106,16.595,15.632,16.341,2117879,0
2009-01-20,16.306,16.306,14.819,14.874,1864462,0
2009-01-21,15.291,16.359,14.829,16.359,2727748,0
2009-01-22,15.983,17.784,15.983,17.478,5462815,0
2009-01-23,16.681,17.354,16.07,17.17,5676990,0
2009-01-26,17.11,17.678,16.969,17.225,3425137,0
2009-01-27,17.469,17.654,16.332,17.12,2885524,0
2009-01-28,17.188,18.168,17.188,18.071,2612572,0
2009-01-29,17.819,17.861,17.345,17.433,1759781,0
2009-01-30,17.336,17.766,16.805,17.057,3006946,0
2009-02-02,16.998,17.074,16.412,16.873,1721630,0
2009-02-03,17.057,18.003,16.805,17.93,2964057,0
2009-02-04,17.809,18.48,17.234,17.442,3563728,0
2009-02-05,17.208,17.704,16.952,17.494,2216472,0
2009-02-06,17.748,18.035,17.345,17.922,1999478,0
2009-02-09,17.756,17.889,17.208,17.662,1726380,0
2009-02-10,17.478,17.922,16.447,16.587,2210812,0
2009-02-11,16.717,17.048,16.514,16.892,1350345,0
2009-02-12,16.341,16.988,16.229,16.944,2027254,0
2009-02-13,16.752,17.285,16.691,16.752,2165464,0
2009-02-17,16.156,16.315,15.128,15.301,3227244,0
2009-02-18,15.591,15.591,14.175,14.681,5328373,0
2009-02-19,15.049,15.049,13.753,13.974,3660726,0
2009-02-20,13.5,14.882,13.5,14.709,3727278,0
2009-02-23,14.715,14.847,13.834,13.893,2490751,0
2009-02-24,13.927,14.778,13.545,14.681,3649849,0
2009-02-25,14.419,15.948,13.878,15.52,4833487,0
2009-02-26,15.974,16.385,15.32,15.466,3741355,0
2009-02-27,14.899,15.632,14.69,15.328,4265220,0
2009-03-02,14.837,15.137,14.19,14.321,2756955,0
2009-03-03,14.454,14.595,13.458,13.842,4541951,0
2009-03-04,14.272,15.265,14.165,14.977,4171721,0
2009-03-05,14.576,14.847,14.321,14.428,3697639,0
2009-03-06,14.882,14.882,14.366,14.627,3611312,0
2009-03-09,14.321,14.925,14.321,14.605,2346042,0
2009-03-10,14.73,16.201,14.673,16.148,2843595,0
2009-03-11,16.254,17.188,16.219,16.952,3607421,0
2009-03-12,16.27,17.738,16.079,17.645,4482565,0
2009-03-13,17.889,17.889,16.882,17.678,2130867,0
2009-03-16,17.774,18.011,16.77,16.831,2066528,0
2009-03-17,16.579,17.311,16.463,17.102,3754259,0
2009-03-18,17.208,17.756,16.656,17.556,3583035,0
2009-03-19,17.678,17.845,17.225,17.519,1937182,0
2009-03-20,17.581,17.756,16.865,16.998,1578077,0
2009-03-23,17.442,18.439,17.17,18.439,2116187,0
2009-03-24,18.22,18.963,18.22,18.333,2205529,0
2009-03-25,18.577,19.031,17.914,18.672,1666258,0
2009-03-26,18.623,19.213,18.48,18.884,3154748,0
2009-03-27,18.421,19.007,18.196,18.847,1786706,0
2009-03-30,18.351,18.597,17.748,17.939,2523770,0
2009-03-31,18.13,18.236,17.836,17.836,2126192,0
2009-04-01,17.662,18.597,17.442,18.43,2451630,0
2009-04-02,19.077,20.59,18.91,20.211,5727793,0
2009-04-03,20.099,21.76,20.02,20.983,5794213,0
2009-04-06,20.5,20.902,19.94,20.843,3105038,0
2009-04-07,20.307,20.928,20.105,20.535,2951157,0
2009-04-08,20.71,21.061,20.492,21.006,2059621,0
2009-04-09,21.402,22.04,21.348,21.944,3557633,0
2009-04-13,21.436,21.898,21.277,21.751,2240765,0
2009-04-14,21.672,21.672,20.397,20.535,3988421,0
2009-04-15,20.301,21.452,20.132,21.394,5580540,0
2009-04-16,21.577,21.689,20.745,21.182,4421175,0
2009-04-17,21.182,21.235,20.736,20.772,2895398,0
2009-04-20,20.283,20.72,19.523,19.636,2216036,0
2009-04-21,19.469,19.933,19.443,19.898,1965684,0
2009-04-22,19.566,20.361,19.452,19.846,2685619,0
2009-04-23,19.697,20.056,19.269,19.801,4219838,0
2009-04-24,19.871,20.64,19.75,20.397,1984968,0
2009-04-27,20.123,20.615,19.837,20.258,1828923,0
2009-04-28,19.898,20.099,19.435,19.523,2269400,0
2009-04-29,19.89,20.974,19.705,20.633,2412604,0
2009-04-30,21.818,23.795,19.995,21.427,9665196,0
2009-05-01,21.619,21.778,20.885,21.092,2953743,0
2009-05-04,21.042,21.549,20.405,21.035,3260296,0
2009-05-05,21.035,21.436,20.22,21.159,2661479,0
2009-05-06,21.443,21.601,20.808,21.348,2048138,0
2009-05-07,21.366,21.436,20.092,20.307,2856383,0
2009-05-08,20.561,20.79,19.958,20.248,2496710,0
2009-05-11,19.732,20.754,19.732,20.457,1756375,0
2009-05-12,20.552,20.808,19.645,20.056,2024170,0
2009-05-13,19.469,20.003,19.041,19.2,1738228,0
2009-05-14,19.312,19.819,18.954,19.556,1682090,0
2009-05-15,19.389,19.662,19.041,19.137,2246337,0
2009-05-18,19.408,20.535,19.366,20.467,1856283,0
2009-05-19,20.414,20.615,20.105,20.196,1188493,0
2009-05-20,20.467,20.79,20.203,20.324,1614203,0
2009-05-21,19.89,20.092,19.556,19.801,1456069,0
2009-05-22,19.846,20.003,19.389,19.776,1085558,0
2009-05-26,19.653,20.508,19.452,20.397,1603577,0
2009-05-27,20.369,21.078,20.239,20.71,2310457,0
2009-05-28,21.121,21.471,20.625,21.402,2808183,0
2009-05-29,21.505,21.697,21.101,21.199,6621801,0
2009-06-01,21.427,21.794,21.261,21.585,2074437,0
2009-06-02,21.331,21.741,20.866,21.261,1946081,0
2009-06-03,20.974,20.974,19.846,20.092,2386990,0
2009-06-04,20.333,20.333,19.662,19.995,1958025,0
2009-06-05,20.316,20.474,19.75,20.15,2063423,0
2009-06-08,20.01,20.01,19.33,19.592,1539485,0
2009-06-09,19.68,20.283,19.523,20.239,1966498,0
2009-06-10,20.535,20.535,19.261,19.427,2648504,0
2009-06-11,19.356,19.74,19.223,19.592,2552746,0
2009-06-12,19.356,20.397,19.356,20.283,2412735,0
2009-06-15,20.083,20.083,19.602,19.723,1467362,0
2009-06-16,19.784,20.132,19.435,19.513,1747148,0
2009-06-17,19.496,19.766,19.118,19.443,2149352,0
2009-06-18,19.389,19.723,19.233,19.513,1293935,0
2009-06-19,19.653,19.933,19.469,19.662,1118264,0
2009-06-22,19.469,19.486,18.973,19.085,1497501,0
2009-06-23,19.059,19.408,18.78,19.287,2127284,0
2009-06-24,19.592,20.625,19.566,20.422,3019111,0
2009-06-25,20.248,20.964,20.132,20.938,1745751,0
2009-06-26,20.876,21.838,20.667,21.452,3650162,0
2009-06-29,20.659,21.488,20.659,21.092,1774639,0
2009-06-30,21.101,21.19,20.684,20.991,1337978,0
2009-07-01,20.918,21.436,20.918,21.245,2050474,0
2009-07-02,20.781,21.488,20.684,21.322,3751299,0
2009-07-06,21.277,21.312,20.258,20.457,2805332,0
2009-07-07,20.561,20.615,19.906,20.203,2480328,0
2009-07-08,20.179,20.414,19.863,20.352,2256893,0
2009-07-09,20.508,21.084,20.267,20.798,2096491,0
2009-07-10,20.834,21.078,20.414,20.772,1661203,0
2009-07-13,20.798,21.121,20.58,21.121,2062049,0
2009-07-14,21.19,21.402,20.894,21.199,1467987,0
2009-07-15,21.341,22.214,21.277,22.136,1726277,0
2009-07-16,22.214,22.451,21.865,22.372,768790,0
2009-07-17,22.327,22.335,21.925,22.214,1147108,0
2009-07-20,22.23,22.938,22.178,22.877,1803309,0
2009-07-21,23.131,23.638,23.061,23.56,2565131,0
2009-07-22,23.393,23.97,23.246,23.588,2015414,0
2009-07-23,23.83,24.353,23.638,24.207,1480279,0
2009-07-24,24.05,24.119,23.656,23.926,1221645,0
2009-07-27,24.161,24.161,23.375,23.734,2297064,0
2009-07-28,23.463,24.057,23.27,24.006,1661889,0
2009-07-29,23.697,23.83,23.183,23.647,1295853,0
2009-07-30,23.97,25.717,23.97,25.421,3803662,0
2009-07-31,25.421,25.84,25.088,25.114,3116299,0
2009-08-03,25.488,25.543,25.044,25.288,2442370,0
2009-08-04,25.229,25.91,25.088,25.586,2135911,0
2009-08-05,26.077,26.208,24.949,25.229,1920210,0
2009-08-06,25.449,25.553,24.45,24.625,1646387,0
2009-08-07,24.818,25.297,24.46,24.565,1420555,0
2009-08-10,24.468,24.678,23.97,24.023,1463804,0
2009-08-11,23.926,24.197,23.588,23.602,2213465,0
2009-08-12,23.762,24.161,23.524,23.664,2798644,0
2009-08-13,23.899,24.625,23.771,24.538,1342352,0
2009-08-14,24.477,24.477,23.899,24.119,1253532,0
2009-08-17,23.569,23.674,23.228,23.246,1013319,0
2009-08-18,23.305,24.248,23.166,24.145,1589101,0
2009-08-19,23.734,24.441,23.602,24.416,1763392,0
2009-08-20,24.353,24.94,24.232,24.914,1592449,0
2009-08-21,25.088,25.411,24.86,25.273,1786170,0
2009-08-24,25.421,25.449,24.782,24.905,1164561,0
2009-08-25,24.905,25.482,24.799,24.879,1038899,0
2009-08-26,24.837,25.159,24.574,24.653,1123642,0
2009-08-27,24.897,24.897,24.197,24.416,1611326,0
2009-08-28,24.598,24.905,24.04,24.145,1662931,0
2009-08-31,23.873,23.89,23.323,23.471,1839336,0
2009-09-01,23.263,23.619,22.694,22.781,3364144,0
2009-09-02,22.546,23.174,22.536,22.834,2136226,0
2009-09-03,22.912,23.628,22.808,23.541,2905453,0
2009-09-04,23.647,24.511,23.341,24.321,2280414,0
2009-09-08,24.441,24.808,24.321,24.755,2428652,0
2009-09-09,24.574,25.106,24.511,25.088,1254203,0
2009-09-10,25.167,25.411,24.869,25.411,1432081,0
2009-09-11,25.632,26.127,25.497,25.999,2118480,0
2009-09-14,25.934,25.934,25.185,25.553,2650459,0
2009-09-15,25.648,26.136,25.456,26.04,1633662,0
2009-09-16,26.365,26.94,26.173,26.669,2070170,0
2009-09-17,26.66,26.977,26.39,26.582,1691158,0
2009-09-18,26.861,27.073,26.26,27.046,1824801,0
2009-09-21,26.923,27.632,26.653,27.473,1562288,0
2009-09-22,27.648,28.174,27.534,27.858,1886813,0
2009-09-23,27.999,28.244,27.483,27.666,1651780,0
2009-09-24,27.736,27.807,26.766,27.196,2339581,0
2009-09-25,26.906,27.315,26.774,27.186,1028135,0
2009-09-28,27.248,27.656,27.098,27.648,1065841,0
2009-09-29,27.491,27.754,27.229,27.343,1047799,0
2009-09-30,27.387,27.745,26.766,27.404,1915287,0
2009-10-01,27.238,27.238,26.398,26.478,1939025,0
2009-10-02,26.232,27.036,25.9,26.645,1733129,0
2009-10-05,26.888,27.238,26.696,27.106,1198909,0
2009-10-06,26.653,27.937,26.653,27.465,1155513,0
2009-10-07,27.307,27.431,27.019,27.395,811345,0
2009-10-08,27.648,27.709,27.141,27.141,1031060,0
2009-10-09,26.985,27.491,26.985,27.491,1473187,0
2009-10-12,27.763,28.182,27.684,27.918,1312693,0
2009-10-13,28.052,28.138,27.736,27.877,1250046,0
2009-10-14,28.323,28.688,28.174,28.401,1617450,0
2009-10-15,28.094,30.095,28.06,30.059,4699328,0
2009-10-16,29.903,29.912,29.396,29.412,1487633,0
2009-10-19,29.634,30.148,29.459,30.095,1658735,0
2009-10-20,30.069,30.585,29.23,29.572,2660665,0
2009-10-21,29.517,30.019,28.856,28.934,1890681,0
2009-10-22,28.898,29.45,28.636,28.802,1436329,0
2009-10-23,29.021,29.081,28.052,28.199,1302467,0
2009-10-26,28.313,28.847,27.64,27.885,1482445,0
2009-10-27,27.928,28.199,27.229,27.266,1680628,0
2009-10-28,27.089,27.448,26.653,26.696,2022669,0
2009-10-29,26.879,27.473,26.879,27.122,2055117,0
2009-10-30,26.932,27.106,26.269,26.408,1998858,0
2009-11-02,26.636,26.784,25.752,26.241,2299293,0
2009-11-03,25.918,27.632,25.78,27.607,2315387,0
2009-11-04,28.296,29.946,27.893,27.928,4223790,0
2009-11-05,29.195,29.195,28.338,28.733,1633833,0
2009-11-06,28.531,29.468,28.47,29.299,1716975,0
2009-11-09,29.668,30.585,29.588,30.569,2028061,0
2009-11-10,30.428,30.681,30.158,30.552,1362376,0
2009-11-11,30.969,32.036,30.969,31.929,3548716,0
2009-11-12,31.948,32.046,31.329,31.59,2124626,0
2009-11-13,31.747,32.316,30.926,32.009,1337941,0
2009-11-16,32.335,32.848,32.202,32.43,1788071,0
2009-11-17,32.367,33.154,32.094,33.033,1358920,0
2009-11-18,32.937,32.946,32.158,32.639,2048888,0
2009-11-19,32.212,32.438,31.818,32.325,2288686,0
2009-11-20,32.104,32.873,31.825,32.726,1391155,0
2009-11-23,33.121,33.983,32.605,32.908,2539451,0
2009-11-24,32.552,32.763,31.905,32.342,2301513,0
2009-11-25,32.357,32.612,32.094,32.335,2455320,0
2009-11-27,31.233,32.132,31.057,31.861,966821,0
2009-11-30,31.801,32.07,31.616,32.062,1293896,0
2009-12-01,32.183,32.552,32.036,32.335,2383792,0
2009-12-02,32.325,32.908,32.325,32.43,2249367,0
2009-12-03,32.009,32.971,32.009,32.046,2329650,0
2009-12-04,32.707,33.005,31.801,32.24,1505719,0
2009-12-07,32.078,32.342,31.434,31.835,1757270,0
2009-12-08,31.782,31.782,30.995,31.057,2530777,0
2009-12-09,31.223,31.31,30.288,30.761,2175273,0
2009-12-10,30.995,31.737,30.995,31.442,1488187,0
2009-12-11,31.678,31.678,30.866,31.442,940411,0
2009-12-14,31.728,32.183,31.67,32.104,2176457,0
2009-12-15,32.132,32.422,31.957,32.158,1553788,0
2009-12-16,32.26,32.569,31.929,32.046,2931977,0
2009-12-17,32.046,33.083,31.773,32.779,2199685,0
2009-12-18,33.112,33.512,32.908,33.46,3048792,0
2009-12-21,33.653,34.002,33.46,33.949,2236138,0
2009-12-22,33.966,34.166,33.766,34.148,1737411,0
2009-12-23,34.342,34.473,33.992,34.299,1500943,0
2009-12-24,34.148,34.867,34.148,34.771,505824,0
2009-12-28,34.815,34.946,34.606,34.701,1285208,0
2009-12-29,34.85,34.946,34.631,34.736,1449650,0
2009-12-30,34.473,34.78,34.299,34.491,1150068,0
2009-12-31,34.481,34.552,34.071,34.117,1066558,0
2010-01-04,34.44,35.085,34.368,34.616,2247614,0
2010-01-05,34.745,35.382,34.631,34.946,2421404,0
2010-01-06,34.542,34.824,34.185,34.447,1844753,0
2010-01-07,34.473,34.473,33.74,33.879,1913028,0
2010-01-08,33.887,34.205,33.469,34.046,2294975,0
2010-01-11,34.325,34.518,34.021,34.054,1897576,0
2010-01-12,33.924,33.974,33.249,33.425,2684280,0
2010-01-13,33.434,33.905,33.434,33.791,1869540,0
2010-01-14,33.705,33.828,33.557,33.74,1796497,0
2010-01-15,34.616,34.616,33.714,33.809,2057300,0
2010-01-19,33.766,34.037,33.74,33.932,2107760,0
2010-01-20,33.714,34.117,33.582,34.046,2056018,0
2010-01-21,34.246,34.246,33.329,33.582,1604794,0
2010-01-22,33.565,34.405,32.507,32.639,1774313,0
2010-01-25,32.937,33.686,32.753,33.249,1848010,0
2010-01-26,33.13,33.189,32.69,32.716,1498926,0
2010-01-27,32.578,33.434,32.342,33.425,2016444,0
2010-01-28,32.507,32.698,31.468,32.48,5939426,0
2010-01-29,32.516,32.771,32.07,32.278,3094208,0
2010-02-01,32.446,32.716,32.167,32.569,2284919,0
2010-02-02,32.795,32.795,32.212,32.595,2236847,0
2010-02-03,32.297,32.673,31.974,32.15,1358595,0
2010-02-04,31.905,31.905,30.839,31.101,3384666,0
2010-02-05,30.985,31.187,29.816,30.83,4563265,0
2010-02-08,30.899,31.643,30.569,31.161,2146270,0
2010-02-09,31.573,31.886,31.057,31.346,2511623,0
2010-02-10,31.329,31.485,30.812,31.434,1668309,0
2010-02-11,31.275,32.404,31.023,32.316,1810803,0
2010-02-12,31.871,32.639,31.791,32.621,1810630,0
2010-02-16,32.771,33.208,32.726,33.189,1227568,0
2010-02-17,33.18,33.819,33.083,33.557,1649103,0
2010-02-18,33.599,33.731,33.392,33.635,1256735,0
2010-02-19,33.67,34.107,33.548,33.748,1417135,0
2010-02-22,33.696,33.705,33.208,33.46,1014921,0
2010-02-23,33.392,33.392,32.158,32.47,1563143,0
2010-02-24,32.454,33.13,32.269,33.073,2834070,0
2010-02-25,32.707,33.208,32.404,33.073,1535071,0
2010-02-26,33.073,33.189,32.736,33.033,1291615,0
2010-03-01,33.043,33.582,33.043,33.354,1093214,0
2010-03-02,33.382,33.782,33.382,33.487,1259226,0
2010-03-03,33.599,34.132,33.329,33.696,1413029,0
2010-03-04,33.8,34.071,33.653,34.011,1213038,0
2010-03-05,34.142,34.5,34.03,34.43,1554853,0
2010-03-08,33.487,34.176,33.4,33.616,2544033,0
2010-03-09,33.4,34.674,33.4,34.333,2534539,0
2010-03-10,34.43,34.631,34.221,34.481,1803825,0
2010-03-11,34.43,34.542,34.238,34.464,992845,0
2010-03-12,34.788,34.788,34.238,34.325,1457213,0
2010-03-15,34.368,34.534,33.573,33.905,2021533,0
2010-03-16,33.915,34.91,33.915,34.78,3117260,0
2010-03-17,34.648,34.824,34.124,34.166,3489601,0
2010-03-18,34.107,34.166,33.521,33.696,2799304,0
2010-03-19,33.678,34.08,33.548,33.548,2155308,0
2010-03-22,33.364,33.896,33.112,33.748,2054579,0
2010-03-23,33.819,34.08,33.686,33.828,2165070,0
2010-03-24,33.748,34.124,33.487,33.53,1984870,0
2010-03-25,33.635,33.846,32.141,32.231,4635117,0
2010-03-26,32.404,32.673,31.861,32.367,3183713,0
2010-03-29,32.569,33.442,32.454,32.928,2722918,0
2010-03-30,32.873,33.653,32.848,33.479,2379025,0
2010-03-31,33.479,33.846,33.286,33.406,1403340,0
2010-04-01,33.565,34.071,33.24,33.53,1626647,0
2010-04-05,33.59,33.87,33.521,33.758,1699144,0
2010-04-06,33.565,33.626,32.736,32.841,3160142,0
2010-04-07,32.745,32.822,32.297,32.524,4125714,0
2010-04-08,32.48,32.937,32.307,32.873,2966908,0
2010-04-09,32.986,33.121,32.552,32.831,1645946,0
2010-04-12,32.858,33.198,32.621,32.848,1381582,0
2010-04-13,32.771,33.189,32.062,32.873,4482618,0
2010-04-14,32.954,32.954,32.307,32.612,2912415,0
2010-04-15,32.454,32.882,32.307,32.787,1919225,0
2010-04-16,32.586,32.831,32.221,32.736,3288061,0
2010-04-19,32.629,33.033,32.247,32.771,3644234,0
2010-04-20,33.067,33.696,32.891,33.548,2679912,0
2010-04-21,33.548,33.714,33.257,33.442,1735462,0
2010-04-22,33.312,33.479,32.986,33.392,1823849,0
2010-04-23,33.305,33.731,33.145,33.565,3058551,0
2010-04-26,33.45,33.896,33.312,33.364,1284305,0
2010-04-27,33.305,33.538,32.937,32.962,2295210,0
2010-04-28,33.296,33.479,32.569,32.787,3712464,0
2010-04-29,33.836,34.08,33.073,33.503,2701825,0
2010-04-30,33.434,33.714,33.043,33.073,1853551,0
2010-05-03,33.121,33.582,33.048,33.565,1980427,0
2010-05-04,33.154,33.267,32.656,32.787,1544960,0
2010-05-05,32.49,32.891,32.07,32.56,1573661,0
2010-05-06,32.438,33.208,30.88,31.957,4050493,0
2010-05-07,31.651,32.192,30.706,31.283,3790193,0
2010-05-10,32.174,32.648,31.853,32.629,3011871,0
2010-05-11,32.629,32.736,32.028,32.167,1643997,0
2010-05-12,32.26,32.996,32.183,32.996,1316575,0
2010-05-13,32.908,33.057,32.404,32.454,1423632,0
2010-05-14,32.297,32.446,31.694,31.912,1235014,0
2010-05-17,32.036,32.316,31.379,32.046,1401556,0
2010-05-18,32.413,32.438,31.388,31.555,2386427,0
2010-05-19,31.336,31.555,30.761,31.46,2951367,0
2010-05-20,30.628,31.057,30.085,30.428,4343539,0
2010-05-21,29.956,31.504,29.93,31.485,3027167,0
2010-05-24,31.37,31.712,31.205,31.205,2131910,0
2010-05-25,30.332,31.801,30.332,31.747,4218784,0
2010-05-26,31.895,32.335,31.546,31.651,1954834,0
2010-05-27,32.158,32.831,31.853,32.831,1530541,0
2010-05-28,32.726,33.162,32.158,32.357,1038289,0
2010-06-01,32.114,32.745,31.406,31.406,1875230,0
2010-06-02,31.712,32.26,31.442,32.252,2494052,0
2010-06-03,32.367,33.033,32.192,32.971,3141022,0
2010-06-04,32.252,32.803,31.537,31.555,1848970,0
2010-06-07,31.581,32.086,31.275,31.319,1732223,0
2010-06-08,31.31,31.546,30.698,31.082,3776742,0
2010-06-09,31.37,31.993,31.119,31.504,3915036,0
2010-06-10,32,33.145,31.993,32.962,3151741,0
2010-06-11,32.753,34.205,32.629,34.205,2294424,0
2010-06-14,34.291,34.946,34.062,34.221,2937215,0
2010-06-15,34.195,34.641,34.011,34.606,1855432,0
2010-06-16,34.368,34.717,34.291,34.641,1073973,0
2010-06-17,34.616,34.648,34.158,34.351,1323863,0
2010-06-18,34.351,34.447,34.037,34.299,4390335,0
2010-06-21,34.562,34.955,34.011,34.062,4241051,0
2010-06-22,34.238,34.473,33.705,33.791,2802488,0
2010-06-23,33.758,34.491,33.696,34.158,2318828,0
2010-06-24,34.062,34.142,33.382,33.442,1739473,0
2010-06-25,33.354,33.863,33.286,33.773,4588515,0
2010-06-28,33.766,34.464,33.722,34.011,3183025,0
2010-06-29,33.4,33.644,32.899,33.083,2495830,0
2010-06-30,33.048,33.249,32.454,32.56,2624981,0
2010-07-01,32.507,32.858,31.634,32.297,2292298,0
2010-07-02,32.375,32.648,31.957,32.158,1171975,0
2010-07-06,32.665,33.043,32.028,32.24,2005154,0
2010-07-07,32.269,33.121,32.269,33.033,2677616,0
2010-07-08,33.208,33.782,33.112,33.686,4213464,0
2010-07-09,33.653,33.949,33.154,33.225,3463947,0
2010-07-12,33.048,33.137,32.524,32.736,1177975,0
2010-07-13,33.043,33.53,33.005,33.479,2063132,0
2010-07-14,33.345,33.635,32.996,33.425,1816978,0
2010-07-15,33.354,33.46,32.858,33.162,1238283,0
2010-07-16,32.899,33.048,31.765,31.871,1737004,0
2010-07-19,32.046,32.094,31.468,31.853,1684062,0
2010-07-20,32.247,33.773,32.086,33.773,4748552,0
2010-07-21,33.974,34.046,33.13,33.582,1841903,0
2010-07-22,34.054,34.195,33.599,33.94,1158568,0
2010-07-23,33.766,34.568,33.364,34.568,1777973,0
2010-07-26,34.674,34.674,34.148,34.211,2098868,0
2010-07-27,34.238,34.456,33.616,34.054,2572848,0
2010-07-28,33.863,34.481,33.863,34.071,1976313,0
2010-07-29,33.731,34.307,33.24,34.246,3419433,0
2010-07-30,34.238,34.717,33.696,34.526,3880280,0
2010-08-02,34.928,35.765,34.736,35.716,2770699,0
2010-08-03,35.602,35.853,35.41,35.619,1931375,0
2010-08-04,35.707,35.932,35.496,35.82,3159220,0
2010-08-05,35.733,36.028,35.643,35.917,2372447,0
2010-08-06,35.427,36.211,35.165,35.427,1965706,0
2010-08-09,35.698,35.749,35.286,35.392,2457269,0
2010-08-10,34.946,35.382,34.606,35.276,2254994,0
2010-08-11,34.534,34.623,33.932,34.037,1334965,0
2010-08-12,33.392,34.158,33.392,33.887,1708874,0
2010-08-13,33.819,34.221,33.722,33.87,1088338,0
2010-08-16,33.722,34.44,33.722,34.414,1131871,0
2010-08-17,34.736,35.016,34.648,34.875,3191411,0
2010-08-18,34.78,35.862,34.568,35.724,5146130,0
2010-08-19,35.522,35.707,35.198,35.488,2002144,0
2010-08-20,35.225,35.506,34.972,35.478,1822525,0
2010-08-23,35.558,35.899,35.54,35.628,3748072,0
2010-08-24,35.33,35.468,34.998,35.251,2489132,0
2010-08-25,35.129,35.837,35.067,35.837,4957337,0
2010-08-26,35.871,36.298,35.234,35.33,1962103,0
2010-08-27,35.612,36.065,35.11,35.907,1487289,0
2010-08-30,35.716,36.134,35.374,35.392,1276125,0
2010-08-31,35.312,35.995,35.156,35.932,2263170,0
2010-09-01,36.282,36.45,35.652,35.853,2548001,0
2010-09-02,35.881,36.09,35.558,35.765,2007738,0
2010-09-03,36.144,36.841,36.004,36.737,1946244,0
2010-09-07,36.675,37.148,36.404,37.087,1674733,0
2010-09-08,35.932,37.505,35.932,37.183,2623232,0
2010-09-09,37.417,37.593,36.675,36.79,1555454,0
2010-09-10,36.919,37.131,36.684,37.053,720227,0
2010-09-13,37.454,37.514,36.877,37.166,800363,0
2010-09-14,36.991,37.191,36.744,36.91,665951,0
2010-09-15,36.841,37.437,36.65,37.313,1139660,0
2010-09-16,37.287,37.313,36.327,36.387,1381378,0
2010-09-17,36.598,36.763,36.282,36.537,1918715,0
2010-09-20,36.72,37.14,36.684,37.035,1426252,0
2010-09-21,37.06,37.732,36.781,37.603,2841934,0
2010-09-22,37.541,37.777,37.209,37.322,1308163,0
2010-09-23,37.131,37.497,36.868,37.191,1554791,0
2010-09-24,37.533,38.135,36.947,37.926,2071543,0
2010-09-27,37.821,37.994,37.621,37.689,1443342,0
2010-09-28,37.767,38.338,37.461,38.309,1364236,0
2010-09-29,38.187,38.625,38.004,38.521,2493774,0
2010-09-30,38.799,38.852,38.482,38.58,2921103,0
2010-10-01,37.558,38.842,37.558,38.546,2443376,0
2010-10-04,38.546,38.746,38.04,38.109,2367613,0
2010-10-05,38.425,38.703,38.274,38.501,1708520,0
2010-10-06,38.425,38.685,37.663,37.847,2050071,0
2010-10-07,38.013,38.282,37.497,37.644,2107216,0
2010-10-08,37.514,37.514,36.938,37.174,3853824,0
2010-10-11,37.296,37.358,36.79,36.833,3848791,0
2010-10-12,36.868,36.868,36.124,36.553,4813399,0
2010-10-13,36.79,37.166,36.65,37.094,3724405,0
2010-10-14,37.068,37.558,36.841,37.471,1682496,0
2010-10-15,37.699,37.699,36.919,37.068,2291157,0
2010-10-18,37.131,37.191,36.702,36.799,922545,0
2010-10-19,36.413,36.72,35.917,36.413,1103710,0
2010-10-20,36.519,37.111,36.423,37.007,1632975,0
2010-10-21,37.087,37.235,36.474,36.902,1858254,0
2010-10-22,36.894,37.235,36.894,37.191,841020,0
2010-10-25,37.35,37.567,37.191,37.209,1922872,0
2010-10-26,37.044,37.621,36.694,37.35,1979729,0
2010-10-27,37.34,37.35,36.658,36.817,2253659,0
2010-10-28,37.277,37.837,36.928,37.261,3801809,0
2010-10-29,37.218,37.855,37.026,37.68,1429079,0
2010-11-01,37.795,37.812,37.523,37.812,1221514,0
2010-11-02,37.951,38.126,37.55,37.829,1321215,0
2010-11-03,37.979,38.056,37.461,37.837,1635282,0
2010-11-04,38.126,38.145,37.76,37.89,1493033,0
2010-11-05,37.621,37.689,36.65,37.533,3214175,0
2010-11-08,37.497,37.628,37.2,37.209,2156756,0
2010-11-09,37.401,37.577,36.291,36.423,3098864,0
2010-11-10,36.298,37.287,36.298,36.754,2257940,0
2010-11-11,36.561,37.305,36.492,37.305,1447030,0
2010-11-12,37.243,37.358,36.772,37.068,1297553,0
2010-11-15,36.974,37.191,36.744,36.799,1162784,0
2010-11-16,36.658,36.817,36.265,36.378,4672489,0
2010-11-17,36.404,36.658,36.099,36.265,2274784,0
2010-11-18,36.519,37.06,36.465,36.991,1733609,0
2010-11-19,36.919,37.577,36.763,37.313,2533008,0
2010-11-22,37.044,37.183,36.799,37.007,1681952,0
2010-11-23,36.763,36.763,36.221,36.404,1352841,0
2010-11-24,36.465,37.111,36.345,37.026,1167763,0
2010-11-26,36.728,37.053,36.57,36.868,299585,0
2010-11-29,36.694,36.79,36.107,36.368,1517503,0
2010-11-30,36.099,36.423,36.056,36.298,1870295,0
2010-12-01,36.72,36.964,36.527,36.684,1675680,0
2010-12-02,36.91,37.577,36.877,37.296,1879490,0
2010-12-03,37.253,37.261,36.694,36.947,1831043,0
2010-12-06,36.991,37.427,36.964,37.358,2001121,0
2010-12-07,37.699,37.907,37.523,37.577,2189494,0
2010-12-08,37.673,37.708,36.859,37.044,1380576,0
2010-12-09,37.14,37.35,36.616,36.859,1160830,0
2010-12-10,36.919,37.087,36.694,36.956,1424932,0
2010-12-13,36.983,37.218,36.598,36.658,2782718,0
2010-12-14,36.658,37.044,36.633,37.044,2035735,0
2010-12-15,36.79,37.06,36.64,36.799,1757635,0
2010-12-16,36.799,36.887,36.056,36.666,2008454,0
2010-12-17,36.633,36.694,36.256,36.432,1849672,0
2010-12-20,36.64,37.567,36.57,37.33,1847369,0
2010-12-21,37.533,37.593,37.131,37.471,1149003,0
2010-12-22,37.55,37.593,37.102,37.235,1127744,0
2010-12-23,37.2,37.358,36.824,37.131,641294,0
2010-12-27,37.121,37.663,36.947,37.567,896370,0
2010-12-28,37.611,37.837,37.385,37.445,1151402,0
2010-12-29,37.55,37.628,37.385,37.558,446717,0
2010-12-30,37.593,38.309,37.593,37.969,1503282,0
2010-12-31,37.917,38.299,37.741,38.299,1293456,0
2011-01-03,38.363,38.435,37.777,37.942,2091170,0
2011-01-04,38.04,38.482,37.847,37.882,5903675,0
2011-01-05,37.523,37.837,37.489,37.489,2006673,0
2011-01-06,37.68,37.732,36.744,36.824,3247979,0
2011-01-07,36.894,37.392,36.807,37.228,1585261,0
2011-01-10,37.111,37.401,36.91,37.2,1720706,0
2011-01-11,37.296,37.577,36.658,37.016,1859433,0
2011-01-12,37.2,37.253,36.702,36.781,1540458,0
2011-01-13,36.998,37.094,36.441,36.633,3322881,0
2011-01-14,36.616,36.841,35.488,35.593,3756811,0
2011-01-18,35.679,36.817,35.602,36.737,4653571,0
2011-01-19,36.616,36.616,36.065,36.327,2640168,0
2011-01-20,36.144,37.14,35.89,36.859,2873047,0
2011-01-21,36.998,37.14,36.458,36.545,1515916,0
2011-01-24,36.57,37.174,36.345,37.131,2444425,0
2011-01-25,36.877,37.55,36.57,37.514,2656917,0
2011-01-26,37.514,38.475,37.514,38.135,5404930,0
2011-01-27,38.406,38.466,37.611,38.328,2849250,0
2011-01-28,38.363,38.521,37.514,37.621,1238844,0
2011-01-31,37.461,37.577,36.666,36.85,3115067,0
2011-02-01,37.102,37.863,37.053,37.76,3408049,0
2011-02-02,37.689,38.153,37.471,38.013,1645606,0
2011-02-03,37.899,38.482,37.795,38.451,1375241,0
2011-02-04,38.442,39.334,38.435,39.238,2516208,0
2011-02-07,39.27,39.393,38.738,38.799,2013294,0
2011-02-08,38.939,39.479,38.833,39.421,993681,0
2011-02-09,39.253,39.393,39.009,39.27,785431,0
2011-02-10,39.157,39.778,39.009,39.638,1848893,0
2011-02-11,39.366,40.179,39.366,40.169,1913228,0
2011-02-14,40.075,40.434,39.997,40.345,1689630,0
2011-02-15,40.372,40.372,39.663,39.759,1540661,0
2011-02-16,39.952,40.145,39.334,39.489,2356291,0
2011-02-18,38.609,38.65,38.126,38.259,2093811,0
2011-02-22,37.89,38.328,37.296,37.461,2885174,0
2011-02-23,37.48,37.689,36.274,36.57,3489845,0
2011-02-24,36.45,36.675,36.265,36.578,5965963,0
2011-02-25,36.702,37.461,36.588,37.287,3975994,0
2011-02-28,37.296,37.489,36.607,36.833,2154032,0
2011-03-01,37.053,37.053,35.612,35.716,3791388,0
2011-03-02,35.785,36.231,35.401,35.549,2673832,0
2011-03-03,35.794,36.124,35.643,35.95,2283902,0
2011-03-04,35.995,36.004,35.496,35.765,1405766,0
2011-03-07,35.899,36.186,35.46,35.619,2229616,0
2011-03-08,35.382,35.392,33.879,34.988,7953192,0
2011-03-09,34.919,35.216,34.832,35.051,1963659,0
2011-03-10,34.641,34.788,33.809,33.853,5025521,0
2011-03-11,34.246,34.606,33.846,34.423,3597460,0
2011-03-14,34.166,34.377,34.089,34.281,1877557,0
2011-03-15,34.071,34.307,33.74,34.08,2859113,0
2011-03-16,34.08,34.726,33.828,33.983,3214160,0
2011-03-17,34.447,34.882,34.062,34.85,3467906,0
2011-03-18,35.067,35.077,34.117,34.221,2793442,0
2011-03-21,32.335,32.971,31.791,32.656,15807051,0
2011-03-22,32.841,33.565,32.745,33.189,4397917,0
2011-03-23,33.033,34.142,33.033,34.062,4481362,0
2011-03-24,34.648,35.051,34.062,34.988,6259274,0
2011-03-25,34.998,35.269,34.981,35.198,3764314,0
2011-03-28,35.374,35.583,35.11,35.339,1956773,0
2011-03-29,35.216,36.082,35.129,35.95,3358700,0
2011-03-30,36.186,36.998,36.186,36.868,4068873,0
2011-03-31,36.894,37.228,36.859,37.183,2649612,0
2011-04-01,37.313,37.837,37.305,37.663,3889653,0
2011-04-04,37.68,37.863,37.567,37.717,1963895,0
2011-04-05,37.55,37.663,37.2,37.235,2195859,0
2011-04-06,37.417,37.654,37.261,37.401,1855254,0
2011-04-07,37.401,37.611,37.183,37.445,3289181,0
2011-04-08,37.603,37.741,37.191,37.287,2256024,0
2011-04-11,37.296,37.644,37.296,37.445,2808401,0
2011-04-12,37.191,37.417,36.964,37.121,2046791,0
2011-04-13,37.313,37.533,37.287,37.454,3032803,0
2011-04-14,37.34,37.392,37.007,37.34,1895055,0
2011-04-15,37.34,37.567,37.157,37.34,2636954,0
2011-04-18,37.102,37.131,36.711,37.087,2862904,0
2011-04-19,37.148,37.385,36.72,36.859,3477934,0
2011-04-20,37.261,37.567,37.235,37.514,2192713,0
2011-04-21,37.673,37.979,37.497,37.873,1362351,0
2011-04-25,37.786,37.917,37.689,37.821,956032,0
2011-04-26,37.96,38.299,37.767,38.259,1779668,0
2011-04-27,38.318,38.878,38.282,38.842,2484369,0
2011-04-28,38.599,38.842,38.09,38.162,3110608,0
2011-04-29,38.118,38.126,37.27,37.454,3150003,0
2011-05-02,37.663,37.689,36.974,37.078,2899848,0
2011-05-03,37.102,37.795,36.799,37.14,4515270,0
2011-05-04,37.209,37.218,36.404,36.483,3426493,0
2011-05-05,36.423,36.902,36.361,36.616,2623577,0
2011-05-06,36.877,37.016,36.492,36.666,2260358,0
2011-05-09,36.868,36.938,36.65,36.702,1594334,0
2011-05-10,36.684,37.026,36.64,36.859,3699531,0
2011-05-11,36.763,37.068,36.537,36.887,2412727,0
2011-05-12,36.824,37.305,36.624,37.2,2063137,0
2011-05-13,37.053,37.174,36.396,36.616,1879557,0
2011-05-16,36.527,36.578,36.186,36.307,2639739,0
2011-05-17,36.274,36.274,35.583,35.89,2629578,0
2011-05-18,35.95,36.25,35.844,36.186,2354512,0
2011-05-19,36.336,36.45,35.95,36.231,1891455,0
2011-05-20,36.153,36.291,35.907,36.161,2266690,0
2011-05-23,35.853,35.995,35.635,35.844,1648568,0
2011-05-24,35.917,36.241,35.917,36.073,1862729,0
2011-05-25,35.986,36.169,35.804,36.169,2477111,0
2011-05-26,36.004,36.25,35.932,36.211,2079821,0
2011-05-27,36.25,36.817,36.186,36.509,1859344,0
2011-05-31,36.684,36.781,35.89,36.186,3020487,0
2011-06-01,36.099,36.241,35.775,35.829,2264256,0
2011-06-02,36.028,36.658,35.924,36.368,3608388,0
2011-06-03,35.733,36.107,35.225,35.276,3404273,0
2011-06-06,35.276,35.506,34.998,34.998,2130332,0
2011-06-07,35.051,35.33,35.007,35.129,1417090,0
2011-06-08,34.988,35.32,34.736,34.9,2138622,0
2011-06-09,34.875,35.427,34.875,35.401,2415070,0
2011-06-10,35.165,35.643,35.156,35.207,2301951,0
2011-06-13,35.183,35.41,34.965,35.033,1974149,0
2011-06-14,35.33,35.339,34.965,35.024,2064436,0
2011-06-15,34.9,35.261,34.736,34.832,2069558,0
2011-06-16,34.841,35.32,34.726,34.841,2025843,0
2011-06-17,34.998,35.515,34.946,35.312,1756826,0
2011-06-20,35.198,35.583,35.119,35.506,861518,0
2011-06-21,35.549,36.256,35.531,36.211,3179395,0
2011-06-22,36.099,36.099,35.688,35.688,3103927,0
2011-06-23,35.443,35.724,35.234,35.724,1720890,0
2011-06-24,35.643,35.811,35.382,35.478,1316742,0
2011-06-27,35.364,35.54,35.016,35.364,1365242,0
2011-06-28,35.468,35.593,35.016,35.234,1899892,0
2011-06-29,35.443,35.698,35.312,35.583,3464964,0
2011-06-30,35.652,35.862,35.522,35.643,1866514,0
2011-07-01,35.89,37.34,35.811,37.235,3518481,0
2011-07-05,37.358,37.367,36.964,37.174,1819436,0
2011-07-06,37.035,37.567,36.902,37.471,1317522,0
2011-07-07,37.567,37.654,37.392,37.586,1067300,0
2011-07-08,37.14,37.358,36.938,37.287,1405994,0
2011-07-11,36.991,37.026,36.711,36.817,1110635,0
2011-07-12,36.956,37.131,36.728,36.928,1067751,0
2011-07-13,37.044,37.471,36.991,37.34,1391617,0
2011-07-14,37.33,37.392,36.633,36.684,1596637,0
2011-07-15,36.947,37.131,36.744,37.007,854067,0
2011-07-18,36.744,36.91,36.474,36.633,1342026,0
2011-07-19,36.868,37.111,36.633,36.833,843653,0
2011-07-20,36.877,36.964,36.378,36.588,809287,0
2011-07-21,36.781,37.044,36.537,36.817,1490207,0
2011-07-22,36.938,37.078,36.675,37.053,888029,0
2011-07-25,36.423,36.902,36.396,36.824,1374845,0
2011-07-26,36.737,36.938,36.527,36.928,1480715,0
2011-07-27,36.616,36.964,36.291,36.702,2577778,0
2011-07-28,36.85,39.151,36.666,38.371,4660064,0
2011-07-29,38.056,38.458,37.89,37.926,3674152,0
2011-08-01,38.274,38.371,37.76,38.178,2396086,0
2011-08-02,37.812,38.109,36.527,36.728,3228640,0
2011-08-03,36.902,38.274,36.868,38.274,3770772,0
2011-08-04,37.873,38.013,35.531,35.619,6068996,0
2011-08-05,35.94,36.458,35.077,35.652,6137229,0
2011-08-08,34.682,34.981,32.795,33.819,7575355,0
2011-08-09,34.205,35.506,33.565,35.496,5044003,0
2011-08-10,34.919,35.261,34.43,34.491,3739755,0
2011-08-11,34.43,35.724,34.291,35.339,3116025,0
2011-08-12,35.688,36.345,35.54,36.169,1940609,0
2011-08-15,36.423,37.007,36.307,36.799,1530377,0
2011-08-16,36.57,36.799,36.019,36.474,1114984,0
2011-08-17,36.57,36.72,35.844,36.178,1224074,0
2011-08-18,35.549,35.612,34.754,34.928,2627860,0
2011-08-19,34.665,35.679,34.616,34.998,1812921,0
2011-08-22,35.602,35.716,34.211,34.606,2145126,0
2011-08-23,34.726,35.871,34.657,35.871,1473293,0
2011-08-24,35.862,36.684,35.724,36.624,1442511,0
2011-08-25,36.684,36.711,35.785,35.932,1070823,0
2011-08-26,36.028,36.368,35.067,36.368,934619,0
2011-08-29,36.607,36.964,36.501,36.964,901829,0
2011-08-30,36.772,37.157,36.291,36.974,1722830,0
2011-08-31,37.148,38.396,37.102,37.951,4052783,0
2011-09-01,38.047,38.589,37.837,38.056,2677399,0
2011-09-02,37.41,37.567,36.537,36.947,1379233,0
2011-09-06,36.194,36.964,35.986,36.754,1615126,0
2011-09-07,37.035,37.445,36.902,37.34,1383650,0
2011-09-08,37.296,37.741,37.111,37.157,1434321,0
2011-09-09,36.938,36.991,36.368,36.537,2032033,0
2011-09-12,36.082,36.231,35.829,36.231,1790752,0
2011-09-13,36.378,36.919,36.082,36.868,1165677,0
2011-09-14,37.007,37.994,36.65,37.699,2067567,0
2011-09-15,38.023,38.274,37.777,38.065,1308819,0
2011-09-16,38.09,38.363,37.795,38.338,2081369,0
2011-09-19,37.708,38.435,37.611,38.282,917668,0
2011-09-20,38.338,38.842,38.065,38.065,921076,0
2011-09-21,38.04,38.521,37.837,37.847,1733293,0
2011-09-22,37.191,37.322,36.004,36.658,2779803,0
2011-09-23,36.45,36.991,35.844,36.046,3724964,0
2011-09-26,36.282,36.423,35.844,36.345,1904097,0
2011-09-27,36.841,37.708,36.79,36.919,1681638,0
2011-09-28,36.998,37.14,36.256,36.291,1405052,0
2011-09-29,36.624,36.947,35.364,36.011,2321889,0
2011-09-30,35.82,36.046,35.531,35.54,2657759,0
2011-10-03,35.401,36.413,35.198,35.216,4347491,0
2011-10-04,35.059,35.11,33.819,34.815,4220721,0
2011-10-05,34.9,35.733,34.526,35.593,3596915,0
2011-10-06,35.522,36.073,35.251,36.046,2128049,0
2011-10-07,36.57,36.57,35.165,35.174,3143809,0
2011-10-10,35.741,36.781,35.662,36.781,2304524,0
2011-10-11,36.598,36.711,36.265,36.465,1456441,0
2011-10-12,36.711,37.751,36.588,37.044,2471373,0
2011-10-13,36.964,37.094,36.728,36.928,1300767,0
2011-10-14,37.148,37.926,37.148,37.855,1307681,0
2011-10-17,37.673,37.821,37.261,37.445,1123828,0
2011-10-18,37.367,37.882,36.833,37.795,1005563,0
2011-10-19,37.673,37.847,37.111,37.34,1065243,0
2011-10-20,37.497,37.804,37.06,37.305,1041883,0
2011-10-21,37.471,37.795,37.392,37.636,1340083,0
2011-10-24,37.636,38.082,37.636,38.032,1402426,0
2011-10-25,37.96,38.004,37.243,37.708,2544280,0
2011-10-26,37.732,37.837,35.899,36.387,6157462,0
2011-10-27,37.367,37.689,36.527,37.243,4119074,0
2011-10-28,37.068,37.111,36.607,36.983,3068385,0
2011-10-31,36.772,36.817,35.995,36.144,2072885,0
2011-11-01,35.688,36.598,35.357,35.451,4383050,0
2011-11-02,35.679,36.004,35.339,35.612,2536520,0
2011-11-03,35.862,36.763,35.679,36.483,2908765,0
2011-11-04,36.423,36.624,36.144,36.561,1812125,0
2011-11-07,36.474,36.781,36.107,36.527,1773213,0
2011-11-08,36.588,36.737,36.194,36.65,1514747,0
2011-11-09,36.211,36.368,36.004,36.25,1686447,0
2011-11-10,36.413,36.45,35.558,35.662,1991941,0
2011-11-11,35.899,36.964,35.89,36.72,1579123,0
2011-11-14,36.616,36.887,36.336,36.432,946958,0
2011-11-15,36.378,36.938,36.307,36.807,992464,0
2011-11-16,36.64,36.684,35.837,35.94,1549009,0
2011-11-17,35.871,36.028,35.468,35.619,1548920,0
2011-11-18,35.749,35.749,35.093,35.138,1540960,0
2011-11-21,34.882,35.016,34.368,34.867,1673558,0
2011-11-22,34.726,35.138,34.534,34.815,1171693,0
2011-11-23,34.578,34.717,34.325,34.386,1229211,0
2011-11-25,34.395,35.059,34.395,34.464,756344,0
2011-11-28,35.077,35.698,35.077,35.295,1985346,0
2011-11-29,35.304,35.716,35.183,35.558,3177250,0
2011-11-30,35.932,36.983,35.881,36.983,2546323,0
2011-12-01,36.79,37.699,36.79,37.287,1728485,0
2011-12-02,37.567,38.187,37.427,38.187,2469645,0
2011-12-05,38.241,38.318,37.837,38.032,2389518,0
2011-12-06,38.074,38.299,37.951,38.032,1267771,0
2011-12-07,37.935,38.047,37.48,37.644,1683695,0
2011-12-08,37.644,37.68,36.91,37.121,1301406,0
2011-12-09,37.313,37.969,37.27,37.786,1764583,0
2011-12-12,37.654,37.741,37.296,37.636,1471134,0
2011-12-13,37.741,38.259,37.68,37.873,2001751,0
2011-12-14,37.786,38.004,37.33,37.367,1070524,0
2011-12-15,37.935,38.082,37.628,37.935,2502020,0
2011-12-16,37.829,38.099,36.877,37.471,3656192,0
2011-12-19,37.541,37.673,36.956,37.068,1244791,0
2011-12-20,37.577,38.765,37.567,38.451,2751144,0
2011-12-21,38.442,38.755,38.196,38.387,1574983,0
2011-12-22,38.451,38.912,38.396,38.765,921999,0
2011-12-23,38.808,38.92,38.475,38.792,1012733,0
2011-12-27,38.825,38.878,38.695,38.825,1030677,0
2011-12-28,38.825,38.878,38.135,38.328,918881,0
2011-12-29,38.299,39.044,38.233,38.975,1718856,0
2011-12-30,38.939,39.253,38.774,39.151,1128283,0
2012-01-03,39.455,39.576,39.035,39.253,2874880,0
2012-01-04,39.306,39.508,38.992,39.342,2092713,0
2012-01-05,39.325,39.413,39.026,39.306,1983515,0
2012-01-06,39.278,39.534,39.122,39.366,1044268,0
2012-01-09,39.421,39.988,39.393,39.873,1804703,0
2012-01-10,39.978,40.598,39.978,40.312,2210069,0
2012-01-11,40.293,40.469,40.119,40.408,864446,0
2012-01-12,40.399,40.608,39.785,40.415,1714523,0
2012-01-13,40.198,40.353,39.91,40.198,997816,0
2012-01-17,40.415,40.627,39.927,40.05,915826,0
2012-01-18,40.05,40.233,39.253,40.056,3808730,0
2012-01-19,40.198,40.957,39.882,40.549,1595444,0
2012-01-20,41.107,41.115,40.312,40.389,1603014,0
2012-01-23,40.38,40.686,40.127,40.241,1303049,0
2012-01-24,40.302,40.302,39.682,40.145,1118868,0
2012-01-25,40.198,40.879,39.813,40.81,1782244,0
2012-01-26,40.932,41.271,40.338,40.485,3072375,0
2012-01-27,40.443,43.22,40.338,42.573,8294175,0
2012-01-30,42.214,42.357,41.864,42.303,1565665,0
2012-01-31,42.573,42.741,42.208,42.366,3793148,0
2012-02-01,42.716,42.947,42.444,42.514,3233205,0
2012-02-02,42.645,43.299,42.531,42.812,1713507,0
2012-02-03,43.141,43.308,42.748,43.013,2048977,0
2012-02-06,42.931,43.115,42.853,43.064,859110,0
2012-02-07,42.924,43.131,42.812,42.916,1018066,0
2012-02-08,42.87,43.044,42.573,43.044,1889310,0
2012-02-09,43.054,43.123,42.54,43.092,1129005,0
2012-02-10,42.696,43.099,42.661,43.092,1375384,0
2012-02-13,43.257,43.406,43.092,43.17,1085626,0
2012-02-14,43.107,43.213,42.688,43.187,1633133,0
2012-02-15,43.388,44.617,43.257,44.26,4728645,0
2012-02-16,44.132,44.601,43.682,44.402,5280087,0
2012-02-17,44.471,44.952,44.393,44.891,1702944,0
2012-02-21,44.749,45.127,44.54,44.976,2875322,0
2012-02-22,44.836,44.985,44.442,44.934,1579265,0
2012-02-23,44.882,45.448,44.568,45.448,1511981,0
2012-02-24,45.423,46.148,45.224,45.921,1713357,0
2012-02-27,45.448,45.493,44.732,45.266,2312312,0
2012-02-28,45.397,45.572,45.238,45.519,2136786,0
2012-02-29,45.44,45.694,45.099,45.273,1421164,0
2012-03-01,45.44,46.211,45.215,46.174,2711865,0
2012-03-02,46.156,46.787,45.972,46.444,1951895,0
2012-03-05,46.34,46.628,46.166,46.42,1279635,0
2012-03-06,46.069,46.228,45.606,45.783,2192367,0
2012-03-07,45.884,46.14,45.737,45.957,1332991,0
2012-03-08,47.189,47.555,46.795,46.961,9983729,0
2012-03-09,47.24,47.652,47.073,47.564,5318537,0
2012-03-12,48.588,48.927,47.774,48.018,10940535,0
2012-03-13,48.27,48.288,46.882,47.17,57150314,0
2012-03-14,46.367,46.665,45.423,45.825,7668814,0
2012-03-15,45.71,46.506,45.668,45.921,3047990,0
2012-03-16,45.737,46.323,45.292,45.64,4401310,0
2012-03-19,45.64,46.524,45.544,46.394,3122200,0
2012-03-20,46.069,46.402,45.877,46.095,3022467,0
2012-03-21,46.105,46.673,46.095,46.42,2465080,0
2012-03-22,46.323,46.551,46.183,46.333,1934570,0
2012-03-23,46.472,46.656,46.201,46.489,1653726,0
2012-03-26,46.803,46.997,46.496,46.822,1205301,0
2012-03-27,46.803,46.909,46.359,46.436,1667919,0
2012-03-28,46.323,46.472,45.972,46.305,1360122,0
2012-03-29,46.211,46.323,45.687,46.315,1477798,0
2012-03-30,46.61,46.909,46.244,46.61,1277527,0
2012-04-02,46.753,46.987,46.036,46.637,2170916,0
2012-04-03,46.9,46.9,46.06,46.367,2920072,0
2012-04-04,46.174,46.323,45.32,46.183,2236336,0
2012-04-05,46.402,46.943,45.939,46.715,1727399,0
2012-04-09,46.06,46.454,45.99,46.34,1835496,0
2012-04-10,46.315,46.472,45.877,45.965,2023484,0
2012-04-11,46.578,47.248,46.463,47.093,2845160,0
2012-04-12,47.021,47.739,46.854,47.521,1801528,0
2012-04-13,47.458,47.608,47.038,47.066,1623784,0
2012-04-16,47.425,47.6,46.927,47.417,2192421,0
2012-04-17,47.704,48.183,47.207,48.056,2406149,0
2012-04-18,47.749,48.009,47.38,48,1955070,0
2012-04-19,48.063,48.166,47.564,47.879,2596352,0
2012-04-20,47.826,48.202,47.547,47.976,2878159,0
2012-04-23,47.59,47.871,47.408,47.8,1655251,0
2012-04-24,47.895,48.28,47.59,48.063,1242177,0
2012-04-25,48.438,49.19,48.404,49.015,2358598,0
2012-04-26,49.085,50.492,48.614,49.163,2955243,0
2012-04-27,49.38,49.784,49.285,49.467,2995093,0
2012-04-30,49.524,49.687,49.294,49.467,2504894,0
2012-05-01,49.539,49.739,49.217,49.268,2556051,0
2012-05-02,48.91,49.419,48.848,49.294,2137776,0
2012-05-03,49.39,49.914,49.208,49.39,2987744,0
2012-05-04,49.136,49.372,48.605,48.762,2015387,0
2012-05-07,48.726,49.136,48.453,48.98,1979959,0
2012-05-08,48.638,48.813,48.183,48.718,2023316,0
2012-05-09,48.453,48.839,48.063,48.386,2623335,0
2012-05-10,48.752,48.885,48.124,48.551,1360515,0
2012-05-11,48.386,48.98,48.288,48.621,1451830,0
2012-05-14,48.333,48.333,47.505,47.521,2123348,0
2012-05-15,47.555,47.976,47.215,47.433,1841085,0
2012-05-16,47.458,47.757,47.322,47.425,1782634,0
2012-05-17,47.538,47.581,46.296,46.402,1647792,0
2012-05-18,46.489,46.744,45.949,46.193,2535300,0
2012-05-21,46.34,46.744,46.114,46.706,3106057,0
2012-05-22,46.735,47.312,46.673,46.839,1814801,0
2012-05-23,46.377,47.11,46.305,47.021,1928839,0
2012-05-24,46.977,47.862,46.803,47.458,2296485,0
2012-05-25,47.581,47.871,47.248,47.337,1468204,0
2012-05-29,47.538,47.94,47.38,47.931,1312234,0
2012-05-30,47.634,47.642,47.128,47.39,2203063,0
2012-05-31,47.33,47.879,46.952,47.712,2460374,0
2012-06-01,47.12,47.135,46.236,46.385,2319089,0
2012-06-04,46.359,46.803,46.174,46.795,1515451,0
2012-06-05,46.698,47.102,46.463,47.021,1477215,0
2012-06-06,47.215,47.871,47.215,47.8,1250592,0
2012-06-07,48.386,48.551,48.096,48.174,2079508,0
2012-06-08,48.063,48.973,47.625,48.839,2971836,0
2012-06-11,49.303,49.715,48.927,48.936,2602518,0
2012-06-12,49.005,49.524,49.005,49.476,2540754,0
2012-06-13,49.339,50.255,49.25,49.697,1955371,0
2012-06-14,49.836,50.421,49.39,50.246,1636213,0
2012-06-15,50.484,50.711,50.255,50.464,3718682,0
2012-06-18,50.638,51.531,50.326,51.382,1671555,0
2012-06-19,51.583,51.652,50.246,50.474,3606402,0
2012-06-20,50.543,50.638,49.739,50.379,2368050,0
2012-06-21,50.343,50.492,49.129,49.181,2161195,0
2012-06-22,49.486,49.659,49.208,49.505,1417120,0
2012-06-25,48.857,49.495,48.848,49.339,1749217,0
2012-06-26,49.225,50.388,49.19,50.246,2807034,0
2012-06-27,50.421,51.207,50.291,50.999,1691885,0
2012-06-28,50.779,50.963,50.195,50.665,1413526,0
2012-06-29,51.425,51.785,50.904,51.26,2125274,0
2012-07-02,51.462,52.459,51.26,52.441,1923225,0
2012-07-03,52.354,52.736,52.09,52.719,1308693,0
2012-07-05,52.648,52.648,51.995,52.083,1559042,0
2012-07-06,51.74,51.979,51.652,51.922,912308,0
2012-07-09,51.776,52.363,51.557,52.291,937722,0
2012-07-10,52.527,52.571,51.564,51.873,2056488,0
2012-07-11,51.95,51.979,51.181,51.708,2158758,0
2012-07-12,51.469,52.623,51.181,52.143,3144485,0
2012-07-13,52.115,53.059,52.115,53.01,1945226,0
2012-07-16,53.025,53.224,52.17,52.23,1619830,0
2012-07-17,52.431,52.929,52.098,52.657,2256375,0
2012-07-18,52.501,53.018,51.023,51.4,3005663,0
2012-07-19,51.574,51.725,51.137,51.644,2036054,0
2012-07-20,51.523,51.821,51.33,51.557,1642892,0
2012-07-23,51.095,51.425,50.789,51.279,799687,0
2012-07-24,50.831,51.165,50.352,50.614,1754941,0
2012-07-25,50.808,50.954,50.333,50.474,1510112,0
2012-07-26,52.221,55.011,51.716,53.033,3567541,0
2012-07-27,53.176,54.134,53.176,53.91,1719404,0
2012-07-30,53.951,54.677,53.837,54.642,1324583,0
2012-07-31,54.565,55.22,53.891,54.076,3300083,0
2012-08-01,54.162,54.993,53.891,54.038,1857677,0
2012-08-02,53.768,54.327,53.515,54.18,1594299,0
2012-08-03,54.904,55.168,54.423,54.633,1809337,0
2012-08-06,54.87,55.026,54.362,54.468,1013213,0
2012-08-07,54.616,54.694,53.289,54.214,1275591,0
2012-08-08,54.249,54.512,53.925,54.102,1770943,0
2012-08-09,53.943,54.152,53.698,54.076,969198,0
2012-08-10,53.856,54.609,53.812,54.546,2039578,0
2012-08-13,54.293,54.748,54.189,54.616,804350,0
2012-08-14,54.895,54.993,54.327,54.938,1540320,0
2012-08-15,54.817,55.437,54.809,55.315,1996017,0
2012-08-16,55.404,55.404,54.555,54.711,1489965,0
2012-08-17,55.052,55.132,54.118,54.609,1845505,0
2012-08-20,54.67,54.684,53.891,54.267,1179148,0
2012-08-21,54.433,55.115,53.979,54.118,1410361,0
2012-08-22,53.882,54.293,53.76,54.11,860724,0
2012-08-23,54.171,54.205,53.689,53.865,1292221,0
2012-08-24,53.768,54.205,53.592,54.084,1205406,0
2012-08-27,54.102,54.231,53.768,54.222,1257779,0
2012-08-28,54.134,54.652,54.134,54.565,1556543,0
2012-08-29,54.527,55.203,54.45,54.895,1835095,0
2012-08-30,54.72,55.334,54.518,55.184,1383974,0
2012-08-31,55.334,55.699,54.652,55.454,2066286,0
2012-09-04,55.471,55.771,54.913,55.236,3430793,0
2012-09-05,55.516,55.657,55.122,55.594,3004130,0
2012-09-06,55.875,56.886,55.875,56.73,2524288,0
2012-09-07,56.713,57.07,56.276,56.363,2695100,0
2012-09-10,56.363,56.512,55.664,55.709,1441245,0
2012-09-11,55.717,56.286,55.612,56.03,1539952,0
2012-09-12,56.085,56.102,55.395,55.699,1260700,0
2012-09-13,55.62,56.346,55.62,55.955,2040876,0
2012-09-14,56.162,56.372,55.194,55.48,2043870,0
2012-09-17,55.489,56.11,55.419,56.067,2466879,0
2012-09-18,56.119,56.382,55.709,56.094,2004350,0
2012-09-19,56.119,56.801,55.996,56.705,1591934,0
2012-09-20,56.477,57.176,56.189,56.836,1830334,0
2012-09-21,57.039,57.772,57.02,57.03,7539607,0
2012-09-24,56.327,56.564,55.771,55.901,2816713,0
2012-09-25,56.011,56.442,55.612,55.612,1905393,0
2012-09-26,55.516,56.162,55.395,55.962,1313606,0
2012-09-27,56.276,56.749,55.945,56.721,1126737,0
2012-09-28,56.817,57.176,55.926,56.011,3116363,0
2012-10-01,56.102,56.74,55.428,55.736,1876408,0
2012-10-02,55.805,56.506,55.638,56.442,1515167,0
2012-10-03,56.582,58.365,56.268,58.025,2840671,0
2012-10-04,59.082,59.082,57.039,57.493,1823917,0
2012-10-05,57.707,57.858,57.292,57.5,1500635,0
2012-10-08,57.253,57.455,56.555,57.166,999147,0
2012-10-09,57.02,57.117,55.884,55.989,1857053,0
2012-10-10,56.03,56.652,55.996,56.564,2081461,0
2012-10-11,57.196,57.324,55.91,55.91,1990249,0
2012-10-12,56.011,56.53,55.771,56.496,1160500,0
2012-10-15,56.661,58.732,56.433,58.593,2095112,0
2012-10-16,58.679,59.108,58.306,58.698,1499987,0
2012-10-17,58.828,59.037,58.041,58.287,1671528,0
2012-10-18,58.259,58.852,57.971,58.602,1427923,0
2012-10-19,58.514,58.61,57.301,57.427,1177362,0
2012-10-22,57.324,57.938,57.02,57.176,1454836,0
2012-10-23,56.801,57.42,56.075,57.002,1706826,0
2012-10-24,57.35,58.085,56.949,57.638,2188730,0
2012-10-25,56.808,57.971,55.419,57.717,3697306,0
2012-10-26,57.62,58.296,57.427,58.076,1591712,0
2012-10-31,58.111,58.584,57.971,58.33,1415819,0
2012-11-01,58.522,58.838,57.772,58.828,1415854,0
2012-11-02,59.187,59.974,59.021,59.161,2150745,0
2012-11-05,59.011,59.011,58.007,58.407,1796796,0
2012-11-06,58.688,59.108,58.374,58.75,1763385,0
2012-11-07,58.862,60.023,58.593,58.803,3268977,0
2012-11-08,58.626,59.064,58.355,58.374,1774631,0
2012-11-09,58.224,58.819,57.93,58.402,1761586,0
2012-11-12,58.355,58.394,57.93,58.111,1280104,0
2012-11-13,57.938,58.941,57.813,58.251,1069047,0
2012-11-14,58.287,58.402,57.054,57.186,1643023,0
2012-11-15,57.149,57.282,55.699,56.11,2261581,0
2012-11-16,56.172,57.221,56.05,56.958,2753885,0
2012-11-19,57.388,57.91,57.126,57.562,1198494,0
2012-11-20,57.605,58.121,57.324,57.648,1061516,0
2012-11-21,57.648,58.278,57.309,58.146,1040241,0
2012-11-23,58.241,59.028,57.93,59.028,575060,0
2012-11-26,58.785,59.021,57.787,58.251,1780277,0
2012-11-27,58.173,58.441,57.823,58.104,1196546,0
2012-11-28,57.954,58.402,56.992,58.384,1279215,0
2012-11-29,58.576,59.073,58.269,58.934,1372780,0
2012-11-30,58.916,59.597,58.602,59.004,1874759,0
2012-12-03,59.274,59.413,58.732,58.958,988672,0
2012-12-04,59.134,59.239,58.679,58.715,1468626,0
2012-12-05,58.715,58.881,57.648,58.33,1520328,0
2012-12-06,58.522,58.785,57.92,58.758,1595639,0
2012-12-07,58.934,59.993,58.899,59.816,1335875,0
2012-12-10,60.104,60.104,59.143,59.318,1190879,0
2012-12-11,59.387,59.945,59.257,59.936,1938253,0
2012-12-12,60.166,62.024,59.964,61.574,2497144,0
2012-12-13,61.441,62.104,61.389,61.591,1856830,0
2012-12-14,61.329,62.655,61.291,62.184,2020152,0
2012-12-17,62.262,62.629,61.92,62.253,1558322,0
2012-12-18,62.436,62.508,61.824,62.27,2089438,0
2012-12-19,62.471,62.48,61.719,61.728,1123107,0
2012-12-20,62.008,62.517,61.833,62.508,1168132,0
2012-12-21,62.052,62.778,62.052,62.27,2657970,0
2012-12-24,62.428,62.463,61.852,62.253,528345,0
2012-12-26,62.208,62.306,60.933,61.939,851614,0
2012-12-27,61.902,62.393,61.249,62.14,928235,0
2012-12-28,61.767,62.384,61.641,61.737,869287,0
2012-12-31,61.785,63.179,61.767,63.059,1597890,0
2013-01-02,64.037,65.627,63.702,65.627,4346381,0
2013-01-03,65.496,65.496,64.028,64.316,2880327,0
2013-01-04,64.3,64.527,63.808,64.262,1950276,0
2013-01-07,63.976,64.316,63.415,63.582,1814010,0
2013-01-08,63.694,63.854,63.136,63.501,1575466,0
2013-01-09,63.758,64.281,63.251,63.433,2773990,0
2013-01-10,63.976,64.132,63.276,63.95,2229104,0
2013-01-11,64.01,64.037,63.52,63.598,1616018,0
2013-01-14,63.39,63.887,63.354,63.74,1283591,0
2013-01-15,63.686,64.019,63.242,63.976,2156428,0
2013-01-16,63.895,65.077,63.607,64.673,2374459,0
2013-01-17,64.71,65.041,64.388,64.665,1586202,0
2013-01-18,64.561,65.059,64.454,64.919,1900156,0
2013-01-22,64.962,65.539,64.746,65.331,1170913,0
2013-01-23,65.252,65.923,65.156,65.652,1372307,0
2013-01-24,65.539,65.976,64.053,64.947,3466037,0
2013-01-25,65.014,65.172,63.976,64.187,2475260,0
2013-01-28,64.411,64.57,64.053,64.124,1933264,0
2013-01-29,64.403,64.428,63.328,63.407,2357688,0
2013-01-30,63.397,63.397,61.93,61.992,5564619,0
2013-01-31,61.939,62.324,61.161,61.622,3414118,0
2013-02-01,61.805,62.665,61.798,62.471,1885009,0
2013-02-04,62.131,62.568,61.266,61.336,3066522,0
2013-02-05,61.607,62.27,61.519,62.097,2203796,0
2013-02-06,61.833,61.902,61.45,61.599,2265282,0
2013-02-07,61.688,61.879,61.092,61.45,1729343,0
2013-02-08,61.45,62.08,61.283,61.86,2861030,0
2013-02-11,61.814,61.814,61.161,61.196,1849472,0
2013-02-12,61.196,61.249,59.597,59.693,3706374,0
2013-02-13,59.693,59.753,58.986,59.458,4722873,0
2013-02-14,59.143,59.274,57.787,58.251,8058691,0
2013-02-15,58.269,59.493,58.104,59.334,5179455,0
2013-02-19,59.42,59.555,58.287,58.584,2914964,0
2013-02-20,58.584,59.021,58.506,58.663,2834439,0
2013-02-21,58.346,59.493,58.13,59.42,3522580,0
2013-02-22,59.468,61.747,59.468,61.145,4366025,0
2013-02-25,61.389,62.674,60.787,60.797,2510418,0
2013-02-26,60.837,61.266,60.803,60.952,2080168,0
2013-02-27,60.749,61.599,60.717,61.502,2535793,0
2013-02-28,61.511,61.659,60.969,60.997,2879154,0
2013-03-01,60.915,61.493,60.663,61.291,2598931,0
2013-03-04,61.161,62.15,61.031,62.017,1807532,0
2013-03-05,62.208,62.9,62.131,62.568,1799920,0
2013-03-06,62.76,63.328,62.744,63.03,1842095,0
2013-03-07,62.918,63.32,62.735,62.988,1686266,0
2013-03-08,63.31,63.47,62.104,62.735,1392624,0
2013-03-11,62.542,62.769,62.15,62.533,1365048,0
2013-03-12,62.48,62.602,61.607,61.719,1987384,0
2013-03-13,61.719,62.208,61.424,62.008,1696502,0
2013-03-14,62.208,62.42,61.887,62.14,960549,0
2013-03-15,61.842,61.92,61.083,61.161,2233314,0
2013-03-18,60.653,61.266,60.33,60.874,1363991,0
2013-03-19,61.179,61.416,60.865,61.161,1808861,0
2013-03-20,61.37,61.833,61.136,61.737,1700785,0
2013-03-21,61.283,62.131,61.213,61.299,1913491,0
2013-03-22,61.475,62.393,61.363,61.814,1546626,0
2013-03-25,62.043,62.253,61.126,61.528,1313297,0
2013-03-26,61.86,61.896,61.379,61.591,1846513,0
2013-03-27,61.424,61.767,61.056,61.747,1476224,0
2013-03-28,61.757,61.785,60.672,60.855,3185372,0
2013-04-01,60.899,61.319,60.846,60.987,2215104,0
2013-04-02,61.355,61.805,61.329,61.695,1650288,0
2013-04-03,61.632,61.767,60.61,60.827,1901351,0
2013-04-04,60.907,61.798,60.907,61.416,1692346,0
2013-04-05,60.899,62.062,60.732,61.896,2536979,0
2013-04-08,61.792,63.021,61.785,63.021,1150672,0
2013-04-09,63.189,63.382,62.41,63.205,1440604,0
2013-04-10,63.345,64.097,63.268,63.967,1609663,0
2013-04-11,63.95,64.71,63.878,64.403,1152882,0
2013-04-12,64.244,64.543,63.721,64.132,1690990,0
2013-04-15,64.177,65.024,63.932,63.976,2130353,0
2013-04-16,64.281,64.7,63.645,64.691,1770557,0
2013-04-17,64.394,64.482,63.566,63.645,2537990,0
2013-04-18,63.774,65.024,63.566,64.971,2588966,0
2013-04-19,65.172,65.634,64.938,65.546,1481253,0
2013-04-22,65.556,65.689,65.014,65.139,1108395,0
2013-04-23,65.364,65.627,64.761,65.435,1784623,0
2013-04-24,65.408,65.408,64.001,64.578,1655078,0
2013-04-25,68.343,69.033,65.768,68.475,5781406,0
2013-04-26,68.466,68.686,67.609,67.618,2191262,0
2013-04-29,67.759,68.266,67.399,67.593,1811619,0
2013-04-30,67.714,68.083,66.983,67.286,2985320,0
2013-05-01,67.35,68.335,67.103,67.174,2920711,0
2013-05-02,67.54,68.343,67.417,67.708,2152439,0
2013-05-03,68.127,68.702,67.994,68.363,1690167,0
2013-05-06,68.257,68.387,67.567,68.108,1179876,0
2013-05-07,68.108,68.695,67.985,68.511,834942,0
2013-05-08,68.371,69.272,68.3,69.263,1634669,0
2013-05-09,69.095,69.304,68.783,69.052,1282270,0
2013-05-10,68.991,69.568,68.572,68.783,1046314,0
2013-05-13,68.588,69.295,68.572,68.764,1048650,0
2013-05-14,69.168,70.923,68.87,69.708,1514485,0
2013-05-15,69.437,69.865,69.043,69.409,884014,0
2013-05-16,69.183,69.304,67.952,67.961,2392666,0
2013-05-17,67.769,68.702,67.48,68.048,3084682,0
2013-05-20,68.179,68.633,66.991,67.051,3502336,0
2013-05-21,67.262,67.35,66.833,67.183,1954396,0
2013-05-22,67.095,67.199,64.543,64.71,2471451,0
2013-05-23,64.116,64.369,63.573,64.124,3393912,0
2013-05-24,63.95,64.473,63.591,64.42,1979112,0
2013-05-28,65.112,65.522,63.985,64.079,2601916,0
2013-05-29,63.625,63.895,61.056,62.691,5331815,0
2013-05-30,62.866,63.792,62.83,62.918,2883561,0
2013-05-31,62.629,63.47,62.262,62.262,3753644,0
2013-06-03,62.262,62.436,61.622,61.93,3202845,0
2013-06-04,61.939,62.665,60.952,61.04,3793662,0
2013-06-05,60.952,61.223,60.505,60.962,4012838,0
2013-06-06,60.962,61.833,60.923,61.728,4023651,0
2013-06-07,61.249,61.896,61.249,61.416,4810270,0
2013-06-10,61.475,61.669,60.263,60.48,3099856,0
2013-06-11,60.042,60.874,59.896,60.602,2424223,0
2013-06-12,60.855,60.855,59.396,59.42,2588410,0
2013-06-13,59.666,60.979,59.161,60.943,5987185,0
2013-06-14,60.943,62.008,60.827,61.467,3584338,0
2013-06-17,61.814,61.999,61.257,61.467,3125427,0
2013-06-18,61.467,62.639,61.467,62.334,1801054,0
2013-06-19,62.27,62.376,60.7,60.769,2942809,0
2013-06-20,60.2,60.2,58.852,59.161,4189767,0
2013-06-21,59.493,60.088,58.602,59.887,3529372,0
2013-06-24,59.161,59.396,58.506,58.838,2251396,0
2013-06-25,59.344,60.014,59.055,59.703,1709295,0
2013-06-26,60.007,61.336,59.762,61.283,3386354,0
2013-06-27,61.641,64.044,61.591,63.328,5713694,0
2013-06-28,63.205,63.566,62.838,63.258,6017487,0
2013-07-01,63.354,64.044,63.083,63.189,3987289,0
2013-07-02,63.059,63.477,62.62,63.059,2269612,0
2013-07-03,62.812,63.451,62.376,63.268,1059443,0
2013-07-05,63.485,63.485,62.052,63.101,1348000,0
2013-07-08,63.242,64.226,63.205,64.07,2600476,0
2013-07-09,64.578,64.578,63.31,63.52,2342101,0
2013-07-10,63.591,65.704,63.485,65.399,4013525,0
2013-07-11,66.325,67.69,66.325,67.041,4043506,0
2013-07-12,67.199,67.794,66.683,67.55,2493368,0
2013-07-15,68.159,68.159,66.544,67.6,2025986,0
2013-07-16,67.523,67.609,66.333,66.721,2254893,0
2013-07-17,65.994,66.894,64.552,66.798,5523124,0
2013-07-18,66.945,67.34,66.43,66.789,2208807,0
2013-07-19,66.848,67.39,66.553,67.041,1472946,0
2013-07-22,67.189,67.242,66.213,66.938,1570670,0
2013-07-23,67.234,67.48,66.78,67.158,1419985,0
2013-07-24,67.252,67.34,66.553,67.041,1879437,0
2013-07-25,67.189,67.189,64.089,64.394,4055336,0
2013-07-26,64.244,64.91,63.976,64.097,1974732,0
2013-07-29,64.132,64.594,63.251,63.345,2607748,0
2013-07-30,63.702,63.766,62.812,62.848,2290735,0
2013-07-31,63.223,63.433,60.61,61.389,5155557,0
2013-08-01,61.641,61.805,60.707,60.837,3496922,0
2013-08-02,60.865,61.223,60.402,60.556,3832106,0
2013-08-05,61.136,61.911,60.446,61.659,2811870,0
2013-08-06,61.475,61.583,60.739,60.987,2069243,0
2013-08-07,60.383,61.04,59.684,59.719,2742982,0
2013-08-08,59.772,60.147,59.517,60.023,1918265,0
2013-08-09,59.762,60.602,59.571,60.088,1837708,0
2013-08-12,59.744,60.097,58.663,58.934,2638384,0
2013-08-13,59.143,59.257,58.312,59.124,2708023,0
2013-08-14,59.021,59.274,58.828,59.22,2026876,0
2013-08-15,58.61,59.65,58.451,59.641,2816496,0
2013-08-16,59.396,59.839,59.211,59.344,2418308,0
2013-08-19,59.161,60.35,59.161,59.858,2138835,0
2013-08-20,59.912,60.549,59.483,60.263,1819168,0
2013-08-21,60.042,60.271,59.632,59.65,1272688,0
2013-08-22,59.579,59.693,59.257,59.536,960359,0
2013-08-23,59.849,61.056,59.555,60.933,1315871,0
2013-08-26,60.892,61.196,60.234,60.287,915864,0
2013-08-27,59.808,61.345,59.808,61.126,2816311,0
2013-08-28,61.099,61.389,60.907,61.011,2209876,0
2013-08-29,60.787,61.574,60.732,61.092,1017324,0
2013-08-30,61.257,61.379,60.48,60.663,1491648,0
2013-09-03,60.576,61.283,60.287,60.497,1262699,0
2013-09-04,60.454,61.213,60.312,61.117,1446235,0
2013-09-05,60.987,61.345,60.023,60.488,1964565,0
2013-09-06,60.811,62.918,60.749,61.65,5664580,0
2013-09-09,63.093,63.345,62.316,63.31,4915928,0
2013-09-10,63.461,64.235,63.407,63.976,2475507,0
2013-09-11,63.895,63.985,63.66,63.817,1386209,0
2013-09-12,63.845,63.845,61.86,61.896,4141052,0
2013-09-13,61.93,62.113,60.933,61.048,3372460,0
2013-09-16,61.911,62.08,61.363,61.607,2799908,0
2013-09-17,61.688,61.852,61.345,61.564,1972719,0
2013-09-18,61.257,62.113,60.542,61.695,5614534,0
2013-09-19,61.939,62.629,61.747,62.227,2736409,0
2013-09-20,62.043,62.455,61.574,61.71,2926331,0
2013-09-23,61.528,62.087,61.484,61.737,1535107,0
2013-09-24,61.814,61.92,61.389,61.458,1347232,0
2013-09-25,61.416,62.428,61.223,62.42,1947307,0
2013-09-26,62.533,63.845,62.508,63.792,2505904,0
2013-09-27,63.758,64.037,63.364,63.538,2421572,0
2013-09-30,63.364,63.913,62.9,63.817,2087060,0
2013-10-01,63.976,63.976,62.848,63.03,2483153,0
2013-10-02,62.611,62.943,62.316,62.542,2093572,0
2013-10-03,62.35,62.542,61.948,62.131,2467866,0
2013-10-04,62.227,62.611,61.519,61.747,2000424,0
2013-10-07,62.14,62.655,61.622,62.306,1128688,0
2013-10-08,62.176,62.27,61.179,61.398,1305501,0
2013-10-09,61.583,61.824,61.056,61.554,2729396,0
2013-10-10,61.87,62.14,61.17,61.879,2205343,0
2013-10-11,61.902,62.401,61.574,62.367,1800167,0
2013-10-14,62.087,62.866,62.008,62.856,1928280,0
2013-10-15,62.674,63.328,62.611,62.926,1752542,0
2013-10-16,63.258,64.962,63.251,64.901,2332063,0
2013-10-17,64.812,67.199,64.727,67.122,3570748,0
2013-10-18,67.224,67.48,66.029,66.38,3733144,0
2013-10-21,64.691,65.854,63.625,65.243,7599892,0
2013-10-22,65.994,66.325,65.041,65.426,6445903,0
2013-10-23,64.71,65.102,64.097,64.665,33706942,0
2013-10-24,64.822,67.041,64.719,66.921,11928387,0
2013-10-25,66.456,66.833,66.055,66.507,3956142,0
2013-10-28,66.588,66.762,65.714,66.299,3735574,0
2013-10-29,66.275,66.913,65.81,66.885,4165405,0
2013-10-30,66.894,67.069,66.203,66.825,4264479,0
2013-10-31,66.955,67.078,65.739,66.43,5801984,0
2013-11-01,66.362,66.658,64.673,65.698,4538108,0
2013-11-04,65.914,66.141,65.364,65.739,2164638,0
2013-11-05,65.546,66.615,65.546,66.536,3154821,0
2013-11-06,66.615,66.973,66.422,66.674,2529899,0
2013-11-07,66.848,67.158,65.731,65.872,2769526,0
2013-11-08,66.082,66.082,63.433,65.139,3909881,0
2013-11-11,65.321,65.539,64.919,65.215,1467209,0
2013-11-12,65.092,65.47,64.673,64.938,1811064,0
2013-11-13,64.988,65.224,64.325,65.215,1682432,0
2013-11-14,65.294,66.43,65.233,65.976,2349046,0
2013-11-15,65.768,66.728,65.662,66.491,1946788,0
2013-11-18,66.484,67.199,66.106,66.691,2094852,0
2013-11-19,66.536,67.078,65.768,65.994,1790413,0
2013-11-20,65.898,66.737,64.938,65.373,2603090,0
2013-11-21,65.479,65.617,64.673,65.041,1618648,0
2013-11-22,65.033,65.243,63.985,64.831,2123814,0
2013-11-25,64.841,65.077,64.428,64.552,2091957,0
2013-11-26,64.316,65.539,63.878,65.18,4328078,0
2013-11-27,65.077,65.46,64.631,65.147,1218960,0
2013-11-29,65.059,65.355,64.7,64.866,1037801,0
2013-12-02,64.754,65.846,64.482,65.539,2563225,0
2013-12-03,65.34,65.801,65.041,65.68,2568810,0
2013-12-04,65.312,65.312,64.499,65.112,3048886,0
2013-12-05,65.084,65.416,64.622,65.147,2161470,0
2013-12-06,65.268,65.914,65.197,65.888,1563793,0
2013-12-09,65.872,66.16,65.435,65.837,2174529,0
2013-12-10,65.828,66.484,65.575,65.723,1804415,0
2013-12-11,65.355,65.662,64.665,64.788,1778477,0
2013-12-12,64.665,65.024,64.536,64.71,1703846,0
2013-12-13,64.665,65.084,64.307,64.588,1976014,0
2013-12-16,64.464,64.464,62.017,63.068,9154155,0
2013-12-17,63.101,63.276,62.28,62.577,2901250,0
2013-12-18,62.463,63.118,61.545,63.093,4364838,0
2013-12-19,63.101,63.854,62.848,63.792,3139458,0
2013-12-20,63.721,63.817,62.744,62.9,4334600,0
2013-12-23,63.197,63.39,62.802,63.05,1727944,0
2013-12-24,62.909,63.573,62.812,63.301,783964,0
2013-12-26,63.529,63.731,63.286,63.407,1420369,0
2013-12-27,63.501,63.635,63.197,63.415,1479478,0
2013-12-30,63.477,64.316,63.441,63.985,1502128,0
2013-12-31,64.168,64.394,63.87,64.168,1533079,0
2014-01-02,63.913,63.967,62.245,62.594,4187899,0
2014-01-03,62.665,63.101,61.967,62.253,3668934,0
2014-01-06,62.533,62.884,62.227,62.28,3425660,0
2014-01-07,62.445,63.598,62.342,63.591,4182842,0
2014-01-08,63.425,63.66,62.856,62.935,5845325,0
2014-01-09,63.233,63.407,62.334,62.717,2941960,0
2014-01-10,62.533,62.996,62.533,62.786,1990507,0
2014-01-13,62.76,63.083,62.49,62.568,2864517,0
2014-01-14,62.795,64.001,62.708,63.711,2986518,0
2014-01-15,63.878,65.084,63.721,64.91,3044833,0
2014-01-16,65.084,65.278,64.019,64.42,2158992,0
2014-01-17,64.988,65.331,63.913,64.857,4117397,0
2014-01-21,65.092,65.303,64.352,64.995,1926839,0
2014-01-22,65.014,65.539,64.235,64.464,5310761,0
2014-01-23,64.71,65.515,63.397,63.967,8085060,0
2014-01-24,64.079,64.14,62.358,62.367,6024514,0
2014-01-27,62.334,62.646,61.545,61.902,3807087,0
2014-01-28,61.87,62.769,61.87,62.043,2773121,0
2014-01-29,61.484,61.984,61.319,61.583,3884280,0
2014-01-30,61.805,62.778,61.785,62.41,3062306,0
2014-01-31,61.757,62.524,61.574,62.008,3080612,0
2014-02-03,62.008,62.167,60.147,60.263,3638932,0
2014-02-04,60.549,60.594,59.808,60.368,3611558,0
2014-02-05,60.184,60.533,59.912,60.402,3669826,0
2014-02-06,60.533,61.767,60.35,61.632,3114405,0
2014-02-07,61.887,62.681,60.987,62.533,3448861,0
2014-02-10,62.525,63.276,62.525,63.258,2782179,0
2014-02-11,63.415,64.235,63.214,64.07,2857176,0
2014-02-12,64.159,64.352,63.808,63.922,1563574,0
2014-02-13,63.711,65.268,63.538,65.147,3319412,0
2014-02-14,64.962,65.575,64.812,65.556,1958382,0
2014-02-18,65.662,65.785,64.919,65.014,2196548,0
2014-02-19,64.673,65.714,64.379,65.112,2559786,0
2014-02-20,65.172,66.885,65.172,66.666,3017228,0
2014-02-21,66.728,66.875,65.347,65.435,2412189,0
2014-02-24,65.529,66.15,65.268,65.294,1609293,0
2014-02-25,65.092,65.416,64.691,64.892,2252339,0
2014-02-26,64.892,65.112,64.124,64.403,1779961,0
2014-02-27,64.482,66.003,64.446,65.941,1872356,0
2014-02-28,66.098,66.333,65.205,66.325,13401207,0
2014-03-03,65.61,65.923,64.691,65.321,2555165,0
2014-03-04,65.898,66.317,64.962,65.364,3332551,0
2014-03-05,65.46,65.46,64.517,65.112,3768759,0
2014-03-06,65.129,65.61,64.988,65.45,2909102,0
2014-03-07,65.47,65.515,63.895,65.215,3572305,0
2014-03-10,65.139,65.627,64.85,65.312,2582926,0
2014-03-11,65.294,65.914,65.156,65.634,2403524,0
2014-03-12,65.46,66.237,65.383,66.187,2501793,0
2014-03-13,66.282,66.352,65.505,65.698,2506118,0
2014-03-14,65.546,66.289,65.435,65.489,1404981,0
2014-03-17,65.539,65.95,65.303,65.435,2204944,0
2014-03-18,65.673,66.12,65.46,65.69,1466439,0
2014-03-19,65.83,66.135,64.424,64.679,1673885,0
2014-03-20,64.539,65.426,64.221,65.119,1393905,0
2014-03-21,65.69,65.69,64.442,64.706,4084721,0
2014-03-24,65.012,65.593,63.924,65.083,1988482,0
2014-03-25,65.214,65.644,64.23,64.697,2082680,0
2014-03-26,65.031,65.355,64.451,64.459,1494718,0
2014-03-27,64.539,66.135,64.373,66.006,2977329,0
2014-03-28,66.006,66.321,65.355,65.505,1631869,0
2014-03-31,65.917,65.988,64.715,64.777,2860198,0
2014-04-01,65.083,65.76,64.969,65.635,1975804,0
2014-04-02,65.496,66.04,65.426,65.522,1749446,0
2014-04-03,65.76,66.022,65.311,65.9,1483456,0
2014-04-04,66.182,66.269,65.32,65.628,3236997,0
2014-04-07,65.53,65.89,65.048,65.32,3826504,0
2014-04-08,65.031,65.997,65.031,65.505,3077370,0
2014-04-09,65.54,66.006,65.002,65.364,1891366,0
2014-04-10,65.302,66.135,64.397,64.416,3575220,0
2014-04-11,64.127,64.285,63.212,63.3,2649482,0
2014-04-14,63.784,64.89,63.645,64.127,2110209,0
2014-04-15,64.266,64.532,64.003,64.532,2320868,0
2014-04-16,65.048,65.426,64.935,64.969,3127616,0
2014-04-17,64.907,65.373,64.628,64.899,2479353,0
2014-04-21,65.127,65.628,64.926,65.628,2181611,0
2014-04-22,65.515,66.085,65.416,65.856,1933956,0
2014-04-23,65.705,65.83,65.039,65.715,3598150,0
2014-04-24,65.681,65.881,64.197,64.828,4764032,0
2014-04-25,64.539,64.592,63.775,63.896,2204231,0
2014-04-28,64.206,64.215,62.59,62.977,2881623,0
2014-04-29,63.231,63.645,62.818,63.037,2476410,0
2014-04-30,63.065,63.896,62.808,63.856,2945501,0
2014-05-01,63.969,64.608,63.767,64.565,2098062,0
2014-05-02,64.442,66.417,64.397,65.47,3990248,0
2014-05-05,65.189,67.165,65.154,67.128,2951291,0
2014-05-06,66.919,67.445,66.847,67.34,2850828,0
2014-05-07,67.619,68.323,67.601,68.218,3687325,0
2014-05-08,68.111,68.437,67.664,67.781,2176953,0
2014-05-09,67.788,68.042,67.454,67.813,2513877,0
2014-05-12,67.972,68.139,67.515,67.902,1892571,0
2014-05-13,67.884,68.13,67.619,67.805,2418616,0
2014-05-14,67.892,68.052,67.56,67.848,2073287,0
2014-05-15,67.551,67.684,66.856,67.445,1867867,0
2014-05-16,67.4,67.972,67.085,67.426,1799461,0
2014-05-19,67.376,67.497,66.883,67.05,1691524,0
2014-05-20,66.962,67.304,66.384,66.671,1258577,0
2014-05-21,66.831,67.417,66.768,67.216,1949277,0
2014-05-22,67.279,67.445,66.971,67.068,1821548,0
2014-05-23,67.102,67.252,66.321,66.726,1961675,0
2014-05-27,66.873,67.34,66.513,67.094,1336712,0
2014-05-28,66.804,67.35,66.726,67.262,955976,0
2014-05-29,67.321,67.515,66.752,67.279,1386708,0
2014-05-30,67.173,67.473,67.094,67.367,2361879,0
2014-06-02,67.464,67.701,66.883,66.981,2294576,0
2014-06-03,66.996,67.102,66.197,66.384,2035137,0
2014-06-04,66.417,66.838,66.207,66.26,2139639,0
2014-06-05,66.417,66.592,65.838,66.513,3311889,0
2014-06-06,66.752,66.873,66.357,66.637,1785617,0
2014-06-09,66.417,66.759,66.338,66.523,1566402,0
2014-06-10,66.225,66.461,65.838,66.182,1702583,0
2014-06-11,65.944,66.144,65.522,65.705,1093271,0
2014-06-12,65.496,65.715,64.899,65.277,2421288,0
2014-06-13,65.048,65.302,64.109,64.793,2386439,0
2014-06-16,64.608,64.801,63.871,64.319,2762936,0
2014-06-17,64.294,64.599,63.924,64.319,1899663,0
2014-06-18,63.895,65.016,63.895,64.919,2007318,0
2014-06-19,65.051,65.307,64.866,65.272,1536733,0
2014-06-20,65.335,65.775,64.892,65.307,1915953,0
2014-06-23,65.263,65.404,64.956,65.335,1126577,0
2014-06-24,65.086,66.339,65.086,65.466,1418787,0
2014-06-25,65.387,66.093,65.043,65.713,1441684,0
2014-06-26,65.713,65.952,65.379,65.554,792108,0
2014-06-27,65.387,66.085,65.184,65.493,1973414,0
2014-06-30,65.335,65.696,65.255,65.511,2113369,0
2014-07-01,65.748,66.039,65.387,65.872,2065574,0
2014-07-02,65.598,65.723,65.006,65.36,1592655,0
2014-07-03,66.649,66.649,64.875,65.422,933204,0
2014-07-07,65.325,65.696,65.184,65.209,1521949,0
2014-07-08,65.281,65.633,64.91,65.237,1080383,0
2014-07-09,65.263,65.66,65.122,65.432,1955082,0
2014-07-10,64.997,66.093,64.901,65.713,3361866,0
2014-07-11,65.723,66.056,65.67,65.81,1583737,0
2014-07-14,65.978,66.366,65.943,66.031,1116407,0
2014-07-15,66.154,66.154,65.035,65.412,2137911,0
2014-07-16,65.723,65.916,65.255,65.88,2839587,0
2014-07-17,65.641,65.889,65.14,65.201,1579858,0
2014-07-18,65.52,66.499,65.387,66.164,2451480,0
2014-07-21,65.837,66.4,65.688,66.232,1928774,0
2014-07-22,66.551,67.239,66.348,66.64,2162986,0
2014-07-23,66.57,67.76,66.57,67.575,2790093,0
2014-07-24,67.486,67.486,64.794,65.131,6190849,0
2014-07-25,64.62,65.554,64.407,64.584,6327894,0
2014-07-28,64.653,66.182,64.548,66.12,2867668,0
2014-07-29,66.331,66.771,65.537,65.625,2306014,0
2014-07-30,65.935,66.385,65.218,65.723,2066197,0
2014-07-31,65.544,65.916,65.07,65.44,3202818,0
2014-08-01,65.493,66.182,64.759,64.812,1936176,0
2014-08-04,64.973,64.973,63.985,64.46,1938796,0
2014-08-05,64.055,64.576,64.055,64.266,1831948,0
2014-08-06,65.52,67.796,65.209,67.01,5237054,0
2014-08-07,67.186,67.75,66.896,67.575,3787363,0
2014-08-08,67.654,68.325,67.355,68.307,3105272,0
2014-08-11,68.325,69.302,68.175,68.606,2386916,0
2014-08-12,68.439,68.721,68.122,68.385,2286793,0
2014-08-13,68.404,68.562,67.919,68.501,2494514,0
2014-08-14,68.721,68.987,68.422,68.899,1264240,0
2014-08-15,68.961,69.436,68.651,69.214,2743628,0
2014-08-18,69.604,69.666,69.127,69.278,2045070,0
2014-08-19,69.331,69.454,68.97,69.108,1178964,0
2014-08-20,69.029,69.399,68.298,69.293,1022926,0
2014-08-21,69.251,71.032,69.155,70.575,4998274,0
2014-08-22,70.443,70.793,69.869,70.117,2438556,0
2014-08-25,70.309,70.443,69.657,70.184,1618789,0
2014-08-26,70.283,70.478,69.931,70.194,1675935,0
2014-08-27,70.301,70.734,70.177,70.328,1847889,0
2014-08-28,70.238,70.511,69.912,70.352,1028413,0
2014-08-29,70.531,70.531,70.063,70.142,1123637,0
2014-09-02,70.372,70.397,69.887,70.16,1337648,0
2014-09-03,70.212,70.83,70.151,70.549,1301244,0
2014-09-04,70.521,71.148,70.397,70.783,1298988,0
2014-09-05,70.724,71.244,70.511,71.139,1436887,0
2014-09-08,71.199,71.457,70.744,71.041,896635,0
2014-09-09,70.865,70.865,69.85,70.309,1496358,0
2014-09-10,70.088,70.575,69.754,70.502,1863282,0
2014-09-11,70.423,71.041,70.177,70.973,2149625,0
2014-09-12,70.793,70.84,69.182,69.506,3895461,0
2014-09-15,69.56,69.726,68.826,69.155,1305275,0
2014-09-16,69.108,69.921,68.889,69.887,1760994,0
2014-09-17,70.125,70.923,69.931,70.64,3874000,0
2014-09-18,70.976,71.464,70.48,71.047,3445109,0
2014-09-19,71.321,71.535,70.602,70.66,3261483,0
2014-09-22,70.374,70.56,69.576,69.628,1921389,0
2014-09-23,69.637,70.771,69.504,70.338,2592068,0
2014-09-24,70.303,70.87,70.143,70.665,2627454,0
2014-09-25,70.329,70.552,69.461,69.957,4341645,0
2014-09-26,70.223,70.826,69.894,70.71,2113271,0
2014-09-29,70.284,70.835,70.073,70.718,1412587,0
2014-09-30,70.771,71.586,70.675,71.358,2779350,0
2014-10-01,71.569,71.633,70.452,70.87,3145805,0
2014-10-02,70.932,71.375,70.321,71.33,2565708,0
2014-10-03,71.535,72.181,71.251,71.961,3387014,0
2014-10-06,72.198,72.367,71.773,71.994,2251623,0
2014-10-07,71.863,72.163,71.472,71.498,2573632,0
2014-10-08,71.773,72.367,71.321,72.216,4173632,0
2014-10-09,72.286,72.449,70.87,71.348,4678496,0
2014-10-10,71.375,71.737,70.223,70.294,2647935,0
2014-10-13,70.329,70.65,69.504,69.531,2321930,0
2014-10-14,70.675,72.685,70.665,71.596,4571666,0
2014-10-15,70.976,71.577,69.008,70.48,6603227,0
2014-10-16,69.78,70.56,69.371,70.223,2737140,0
2014-10-17,70.94,71.889,70.66,71.633,2485894,0
2014-10-20,71.399,73.111,71.287,73.068,2219507,0
2014-10-21,73.643,75.246,73.493,74.891,7967713,0
2014-10-22,74.901,75.228,74.007,74.05,3992997,0
2014-10-23,74.387,75.008,73.89,74.689,5058598,0
2014-10-24,74.705,75.264,74.51,75.096,1791315,0
2014-10-27,75.157,75.157,74.406,74.793,2316417,0
2014-10-28,75.237,75.293,73.723,74.025,3960954,0
2014-10-29,74.025,74.68,73.049,73.102,3996114,0
2014-10-30,72.739,73.988,72.739,73.759,4387024,0
2014-10-31,72.207,73.005,67.485,69.221,30814936,0
2014-11-03,69.744,70.728,69.364,69.992,5720012,0
2014-11-04,69.957,70.152,68.84,69.257,5451759,0
2014-11-05,70.143,70.364,69.355,70.303,9909515,0
2014-11-06,70.382,70.923,70.311,70.765,4875019,0
2014-11-07,70.71,70.886,70.055,70.71,3152151,0
2014-11-10,70.186,70.895,69.957,70.807,3723487,0
2014-11-11,70.968,70.968,70.354,70.542,2436115,0
2014-11-12,70.186,71.446,69.894,71.339,5445022,0
2014-11-13,71.393,71.986,71.011,71.074,3558197,0
2014-11-14,71.037,71.287,70.816,71.233,1823315,0
2014-11-17,70.932,71.154,70.765,70.993,1735454,0
2014-11-18,71.056,71.535,70.303,71.348,1851358,0
2014-11-19,71.26,71.773,71.126,71.569,2213079,0
2014-11-20,71.747,72.066,71.419,71.756,3920320,0
2014-11-21,72.449,72.527,71.961,72.393,3172191,0
2014-11-24,72.579,72.978,72.421,72.811,6749799,0
2014-11-25,72.811,73.156,72.456,72.995,3227609,0
2014-11-26,73.156,73.403,72.782,73.111,2545813,0
2014-11-28,73.068,74.059,73.068,73.624,1529227,0
2014-12-01,73.377,73.714,72.791,72.879,3549469,0
2014-12-02,71.517,71.961,70.524,70.94,5715222,0
2014-12-03,70.993,71.251,70.57,70.798,2201953,0
2014-12-04,70.87,71.011,70.65,70.844,2055330,0
2014-12-05,70.826,70.959,70.045,70.239,3541368,0
2014-12-08,70.426,70.94,69.976,70.133,2516889,0
2014-12-09,69.656,70.239,69.299,69.976,2949679,0
2014-12-10,69.364,69.496,68.442,68.636,3348554,0
2014-12-11,68.663,68.724,67.876,68.068,3875534,0
2014-12-12,67.847,68.043,67.166,67.21,5383326,0
2014-12-15,67.468,67.681,66.724,67.095,4024558,0
2014-12-16,66.98,68.053,66.35,66.872,2935211,0
2014-12-17,67.186,67.948,66.693,67.284,4808500,0
2014-12-18,67.958,68.932,67.644,68.557,6051365,0
2014-12-19,68.914,69.427,68.53,69.248,6574445,0
2014-12-22,69.427,70.476,69.21,70.133,3689438,0
2014-12-23,70.491,71.199,70.25,70.932,2713975,0
2014-12-24,71.021,71.343,70.776,70.814,841665,0
2014-12-26,70.869,71.092,70.754,70.814,821434,0
2014-12-29,70.687,71.378,70.537,70.824,1376967,0
2014-12-30,70.894,70.923,70.268,70.697,1528795,0
2014-12-31,70.94,71.174,70.377,70.501,1728972,0
2015-01-02,70.646,71.604,70.519,71.226,2384124,0
2015-01-05,70.852,71.057,70.547,70.77,3307417,0
2015-01-06,71.002,71.594,70.385,70.636,4481204,0
2015-01-07,71.083,72.267,70.834,72.113,4791812,0
2015-01-08,72.49,73.743,72.292,73.252,5689252,0
2015-01-09,73.411,73.565,72.964,73.117,2158704,0
2015-01-12,73.386,73.557,72.83,73.028,2804638,0
2015-01-13,73.547,73.654,71.657,72.858,4499418,0
2015-01-14,72.509,73.279,72.094,73.144,4509907,0
2015-01-15,73.332,73.645,73.054,73.126,2914072,0
2015-01-16,73.206,74.131,73.171,74.023,5067025,0
2015-01-20,74.245,74.416,73.189,73.468,3718112,0
2015-01-21,73.144,73.322,72.695,72.883,4243785,0
2015-01-22,75.035,76.558,74.668,76.369,7221488,0
2015-01-23,76.558,78.662,76.558,77.784,6054810,0
2015-01-26,77.884,79.03,77.292,78.877,5319408,0
2015-01-27,78.464,79.147,78.205,78.654,3100004,0
2015-01-28,79.236,79.539,78.054,78.08,3592401,0
2015-01-29,78.071,78.097,76.728,77.722,3400927,0
2015-01-30,77.56,78.447,77.194,77.498,4028128,0
2015-02-02,77.569,77.677,76.162,77.363,4468502,0
2015-02-03,77.301,78.689,76.728,78.153,3872009,0
2015-02-04,77.739,78.383,76.969,77.283,3429155,0
2015-02-05,77.516,78.097,77.228,77.694,4938718,0
2015-02-06,78.135,79.604,77.228,77.632,7214734,0
2015-02-09,77.256,77.891,76.798,77.211,4340856,0
2015-02-10,77.56,78.251,77.327,78.088,5751725,0
2015-02-11,78.224,78.34,77.274,78.097,2500472,0
2015-02-12,78.34,78.6,77.776,78.464,2090928,0
2015-02-13,78.464,78.842,77.964,78.832,3113333,0
2015-02-17,79.236,80.113,78.447,78.473,4551536,0
2015-02-18,78.723,79.049,78.294,79.01,4594998,0
2015-02-19,78.822,79.1,78.447,78.644,3126798,0
2015-02-20,78.581,79.738,78.529,79.468,3591804,0
2015-02-23,79.656,79.763,78.178,78.743,3770034,0
2015-02-24,78.573,78.753,76.853,77.767,4189225,0
2015-02-25,77.767,78.787,77.435,77.56,3417351,0
2015-02-26,77.525,77.525,76.343,77.122,3095631,0
2015-02-27,77.327,77.453,76.782,77.317,2892014,0
2015-03-02,77.578,78.393,77.176,77.391,3458382,0
2015-03-03,77.176,77.543,77.031,77.31,2447694,0
2015-03-04,77.22,77.274,76.664,76.88,2117494,0
2015-03-05,77.247,77.453,76.961,77.274,1319010,0
2015-03-06,76.772,76.951,76.063,76.181,3094696,0
2015-03-09,76.386,76.772,76.02,76.592,1576875,0
2015-03-10,76.334,76.521,75.751,75.759,1885752,0
2015-03-11,75.669,76.386,75.437,76.073,1885306,0
2015-03-12,76.484,77.041,76.118,76.997,1368239,0
2015-03-13,76.736,76.736,75.589,76.063,1574529,0
2015-03-16,76.297,77.005,76.073,76.861,1617062,0
2015-03-17,76.512,76.835,76.262,76.61,1632242,0
2015-03-18,76.701,78.682,76.402,78.184,3776910,0
2015-03-19,77.651,78.141,77.316,77.651,2468448,0
2015-03-20,78.05,78.972,77.796,78.51,2882852,0
2015-03-23,78.537,78.537,78.011,78.011,1901612,0
2015-03-24,78.021,78.482,77.616,77.642,2062253,0
2015-03-25,77.633,77.888,76.52,76.558,1604208,0
2015-03-26,76.276,76.963,75.897,76.529,2565296,0
2015-03-27,76.529,76.946,75.85,76.709,3210186,0
2015-03-30,76.856,77.008,76.221,76.331,1711562,0
2015-03-31,75.897,76.393,74.659,74.659,3688363,0
2015-04-01,74.963,75.907,74.938,75.725,2286245,0
2015-04-02,75.662,76.311,75.571,76.113,1287568,0
2015-04-06,75.968,76.936,75.868,76.827,1432510,0
2015-04-07,77.642,77.95,77.262,77.488,2157176,0
2015-04-08,77.425,77.66,76.692,77.217,2158883,0
2015-04-09,77.117,77.271,76.502,77.008,2510705,0
2015-04-10,77.107,77.516,76.384,76.602,1130132,0
2015-04-13,76.574,78.816,76.331,76.883,2776354,0
2015-04-14,76.809,77.407,76.529,77.234,2489675,0
2015-04-15,77.624,77.878,77.415,77.651,1920560,0
2015-04-16,77.271,77.904,76.692,77.787,1989963,0
2015-04-17,77.425,77.868,76.574,77.642,4153143,0
2015-04-20,77.95,78.265,77.588,78.175,2083329,0
2015-04-21,78.221,78.283,77.407,77.596,2674615,0
2015-04-22,77.85,77.868,77.126,77.804,3091252,0
2015-04-23,77.425,78.636,77.082,78.364,4286919,0
2015-04-24,78.865,79.106,77.724,77.769,2076761,0
2015-04-27,77.787,77.904,76.665,76.883,2038926,0
2015-04-28,76.709,77.642,76.665,77.506,2195697,0
2015-04-29,77.144,77.298,76.294,76.511,1687128,0
2015-04-30,76.131,76.131,75.282,75.554,3045121,0
2015-05-01,75.606,76.113,75.092,75.225,1978230,0
2015-05-04,75.473,75.544,75.028,75.182,1914437,0
2015-05-05,75.172,75.473,73.717,73.826,2697416,0
2015-05-06,74.168,74.476,73.826,74.224,2424626,0
2015-05-07,74.404,75.092,74.151,74.72,1734305,0
2015-05-08,75.218,75.897,75.209,75.678,1577121,0
2015-05-11,75.254,75.579,74.567,74.801,1819356,0
2015-05-12,74.395,75.182,73.526,75.028,1430764,0
2015-05-13,75.292,75.544,74.176,74.476,2108909,0
2015-05-14,74.982,75.301,74.539,74.872,2975913,0
2015-05-15,74.93,75.825,74.857,75.797,2707933,0
2015-05-18,75.597,75.878,75.398,75.606,1761743,0
2015-05-19,75.424,76.683,75.364,75.959,3030824,0
2015-05-20,75.815,76.015,74.955,74.972,2265351,0
2015-05-21,74.938,75.154,74.134,74.241,3371492,0
2015-05-22,74.241,74.602,73.926,74.224,1773916,0
2015-05-26,74.215,74.332,73.535,74.096,2424035,0
2015-05-27,74.205,74.377,73.797,74.125,2278064,0
2015-05-28,73.879,74.595,73.817,74.414,1814776,0
2015-05-29,74.495,74.576,73.671,73.762,3444903,0
2015-06-01,73.807,74.72,73.779,74.404,1835081,0
2015-06-02,74.106,74.848,73.789,74.486,1612799,0
2015-06-03,74.358,74.62,73.617,74.142,2489344,0
2015-06-04,74.358,77.596,74.186,75.678,5464925,0
2015-06-05,75.192,75.444,74.691,74.872,2313001,0
2015-06-08,74.947,75.209,74.61,74.701,1600893,0
2015-06-09,74.758,74.955,74.042,74.151,1914121,0
2015-06-10,74.386,74.766,73.869,74.404,2461735,0
2015-06-11,74.811,75.524,74.739,75.011,2434399,0
2015-06-12,74.938,75.254,74.659,74.801,1291881,0
2015-06-15,74.629,75.092,74.286,74.749,1992603,0
2015-06-16,74.739,75.254,74.53,75.011,2133786,0
2015-06-17,75.045,75.714,74.746,75.459,2277982,0
2015-06-18,76.024,76.536,75.766,76.28,4536147,0
2015-06-19,76.27,76.354,75.512,75.631,3599452,0
2015-06-22,75.815,76.27,75.429,75.512,2344755,0
2015-06-23,75.348,75.732,74.954,75.659,1934510,0
2015-06-24,75.52,75.667,74.963,75.102,1690259,0
2015-06-25,75.247,75.367,74.837,74.837,1240356,0
2015-06-26,74.92,75.073,74.297,74.489,2081597,0
2015-06-29,74.388,74.698,73.42,73.503,1715653,0
2015-06-30,74.077,74.143,73.183,73.356,1654077,0
2015-07-01,73.284,74.106,73.284,74.06,1485121,0
2015-07-02,74.235,74.635,73.722,74.096,1185185,0
2015-07-06,73.849,74.242,73.402,73.776,1571051,0
2015-07-07,74.143,74.827,73.995,74.59,1729777,0
2015-07-08,74.235,74.689,73.539,73.558,1213208,0
2015-07-09,74.251,74.417,73.484,73.484,1439036,0
2015-07-10,74.015,74.564,73.667,74.307,1326722,0
2015-07-13,74.773,74.929,73.768,73.895,1698907,0
2015-07-14,73.768,74.727,73.748,74.48,1701507,0
2015-07-15,74.433,74.433,73.695,74.216,1789913,0
2015-07-16,74.708,74.982,74.462,74.626,2222918,0
2015-07-17,74.626,74.626,73.849,74.077,2021829,0
2015-07-20,74.151,74.982,73.877,74.9,1858726,0
2015-07-21,74.471,74.736,73.604,73.804,2245250,0
2015-07-22,73.849,74.307,73.457,73.64,2908942,0
2015-07-23,74.343,77.028,74.343,76.06,4926174,0
2015-07-24,75.824,76.032,75.203,75.303,3086165,0
2015-07-27,75.419,75.759,75.083,75.419,2411091,0
2015-07-28,75.584,75.824,74.871,75.146,2099661,0
2015-07-29,75.194,75.367,74.37,75.021,1841649,0
2015-07-30,74.871,74.92,74.041,74.425,2060363,0
2015-07-31,74.871,75.468,74.407,74.827,1479429,0
2015-08-03,74.982,75.146,74.407,74.799,1418473,0
2015-08-04,74.881,75.56,74.645,74.91,1414626,0
2015-08-05,75.073,75.723,74.92,75.136,1859931,0
2015-08-06,75.303,75.53,74.809,74.946,1945701,0
2015-08-07,74.698,75.358,74.698,75.219,1767981,0
2015-08-10,75.675,76.407,75.419,76.325,1682160,0
2015-08-11,76.06,77.412,75.988,76.902,2191566,0
2015-08-12,76.69,77.65,76.445,77.604,2307537,0
2015-08-13,77.522,78.097,77.33,77.513,2031683,0
2015-08-14,77.349,79.075,77.075,78.627,2570583,0
2015-08-17,78.481,79.02,78.135,78.876,2059268,0
2015-08-18,78.783,78.967,77.796,77.952,1860369,0
2015-08-19,77.75,78.462,77.349,78.044,1305817,0
2015-08-20,77.686,78.153,76.993,77.094,2414923,0
2015-08-21,77.094,77.194,75.478,75.52,3440286,0
2015-08-24,73.722,74.846,71.54,73.018,5296008,0
2015-08-25,74.516,74.809,72.627,72.653,4105510,0
2015-08-26,73.731,74.773,72.855,74.58,3798676,0
2015-08-27,75.136,77.385,74.972,76.755,3278276,0
2015-08-28,76.464,76.736,76.007,76.507,2229925,0
2015-08-31,76.335,76.927,75.887,76.179,2664066,0
2015-09-01,74.91,75.419,74.005,74.417,2224889,0
2015-09-02,75.136,75.593,74.407,75.155,1735359,0
2015-09-03,75.247,75.641,74.89,75.203,2215585,0
2015-09-04,74.278,74.626,73.722,74.034,2017999,0
2015-09-08,75.146,75.358,74.606,75.247,1640124,0
2015-09-09,76.016,76.151,73.695,73.814,2235727,0
2015-09-10,73.539,73.859,72.204,72.434,3530262,0
2015-09-11,72.343,72.343,71.109,71.83,3816738,0
2015-09-14,71.95,72.334,71.593,71.904,1943126,0
2015-09-15,72.104,72.142,71.026,71.593,4606755,0
2015-09-16,71.593,72.508,71.455,72.332,2016436,0
2015-09-17,72.351,72.978,71.428,72,2498127,0
2015-09-18,70.764,72.249,70.764,71.465,3225129,0
2015-09-21,71.796,72.193,71.436,71.685,1562846,0
2015-09-22,71.103,71.52,70.541,70.697,1726734,0
2015-09-23,70.559,71.069,70.513,70.929,2021387,0
2015-09-24,70.707,70.938,69.96,70.882,2957593,0
2015-09-25,71.51,72.738,71.03,72.701,3454226,0
2015-09-28,72.249,72.701,71.151,71.612,3898651,0
2015-09-29,71.806,72.313,71.316,71.573,2129144,0
2015-09-30,72.109,72.868,71.816,72.812,2600011,0
2015-10-01,72.84,73.55,72.268,73.476,2495484,0
2015-10-02,72.821,73.828,72.368,73.799,2695768,0
2015-10-05,74.261,75.195,73.966,75.165,2150688,0
2015-10-06,75.073,75.313,74.308,74.548,2540327,0
2015-10-07,74.694,75.083,74.334,75.01,1952474,0
2015-10-08,74.834,75.481,74.418,75.37,3074130,0
2015-10-09,75.297,75.351,74.732,74.953,1888239,0
2015-10-12,74.843,75.341,74.816,75.239,1092372,0
2015-10-13,74.898,75.664,74.76,74.908,1831696,0
2015-10-14,74.944,75.221,74.159,74.298,1533707,0
2015-10-15,74.611,75.102,74.427,75.073,1603899,0
2015-10-16,75.37,75.472,74.908,75.389,1274823,0
2015-10-19,75.259,76.264,74.879,76.218,1271621,0
2015-10-20,76.227,76.856,76.126,76.782,2479684,0
2015-10-21,77.151,77.788,76.635,76.745,4023774,0
2015-10-22,77.326,80.134,77.087,80.124,5789830,0
2015-10-23,80.549,80.549,78.295,78.767,4283310,0
2015-10-26,78.86,79.856,78.591,79.737,2190129,0
2015-10-27,79.569,79.7,78.821,79.191,1737891,0
2015-10-28,79.516,79.67,78.038,79.385,1642893,0
2015-10-29,79.025,79.32,78.573,79.089,1300278,0
2015-10-30,79.273,79.347,78.647,78.894,1764971,0
2015-11-02,78.996,81.204,78.913,81.009,2182096,0
2015-11-03,80.77,81.241,80.428,80.908,1497097,0
2015-11-04,81.055,81.407,80.447,80.631,1455318,0
2015-11-05,79.172,80.391,78.627,79.891,2282634,0
2015-11-06,80.052,80.052,77.52,78.213,2458762,0
2015-11-09,77.889,78.084,77.123,77.493,1626943,0
2015-11-10,77.391,77.936,77.16,77.853,1457125,0
2015-11-11,77.945,78.545,77.741,78.13,1014095,0
2015-11-12,77.732,78.325,77.483,77.686,1083854,0
2015-11-13,77.843,78.749,77.16,77.234,2400812,0
2015-11-16,77.234,78.13,76.846,78.084,1473589,0
2015-11-17,77.926,79.025,77.714,78.332,1401557,0
2015-11-18,78.48,79.339,78.232,79.273,1693588,0
2015-11-19,79.347,79.551,78.777,79.532,1336563,0
2015-11-20,79.782,80.641,79.578,80.363,2554301,0
2015-11-23,80.474,81.039,80.28,80.686,2277436,0
2015-11-24,80.318,80.474,79.598,80.067,1789777,0
2015-11-25,80.023,80.28,79.56,79.717,936646,0
2015-11-27,79.772,80.023,79.264,79.458,802654,0
2015-11-30,79.56,79.643,78.996,79.312,2445980,0
2015-12-01,79.56,80.622,79.496,80.576,1673507,0
2015-12-02,80.381,80.734,79.089,79.238,1552170,0
2015-12-03,79.117,79.653,77.881,78.25,2532827,0
2015-12-04,78.527,79.209,78.175,78.573,2775277,0
2015-12-07,78.545,80.023,78.332,79.799,3153422,0
2015-12-08,79.496,80.042,78.869,79.366,2539092,0
2015-12-09,78.913,79.983,78.758,78.841,2907425,0
2015-12-10,78.767,79.255,78.48,78.86,2348384,0
2015-12-11,77.982,78.619,77.695,78.305,2978809,0
2015-12-14,78.285,79.339,78.008,78.657,3985242,0
2015-12-15,79.191,79.541,78.831,79.209,2700317,0
2015-12-16,79.437,80.436,79.289,80.193,2886013,0
2015-12-17,80.427,80.614,79.54,79.904,2106110,0
2015-12-18,79.69,80.343,79.083,79.121,4456322,0
2015-12-21,79.597,80.222,79.316,80.157,3186825,0
2015-12-22,80.473,81.407,80.267,81.191,2774840,0
2015-12-23,81.368,81.677,80.996,81.435,3267975,0
2015-12-24,81.294,81.564,80.996,81.098,724460,0
2015-12-28,80.828,81.397,80.614,81.23,1502119,0
2015-12-29,81.639,82.228,81.416,82.086,1144698,0
2015-12-30,82.116,82.116,81.098,81.173,847931,0
2015-12-31,81.044,81.358,80.614,80.642,1171787,0
2016-01-04,79.884,80.157,79.131,79.653,2667092,0
2016-01-05,79.783,81.319,79.783,81.284,2203205,0
2016-01-06,80.688,81.317,80.37,80.604,2297482,0
2016-01-07,79.69,80.017,78.04,78.599,3056728,0
2016-01-08,79.083,80.791,77.293,77.498,2790550,0
2016-01-11,78,78.561,77.637,78.066,1544607,0
2016-01-12,78.552,78.925,77.937,78.413,2053973,0
2016-01-13,78.793,80.026,76.508,77.218,3538477,0
2016-01-14,77.452,78.981,76.77,78.32,1990733,0
2016-01-15,77.218,77.489,73.142,73.804,7184649,0
2016-01-19,74.551,75.922,73.927,74.158,4900787,0
2016-01-20,73.85,74.158,70.626,72.964,5094704,0
2016-01-21,73.179,74.68,72.786,73.814,2653607,0
2016-01-22,74.988,76.445,74.485,76.136,2340547,0
2016-01-25,76.1,76.659,75.678,75.735,2650292,0
2016-01-26,76.995,78.719,76.676,77.992,3165352,0
2016-01-27,77.778,78.852,77.012,77.6,2060473,0
2016-01-28,77.889,80.193,77.889,79.111,3015628,0
2016-01-29,79.755,80.502,79.26,80.408,3393031,0
2016-02-01,79.866,81.388,79.801,80.986,2585478,0
2016-02-02,80.436,81.014,79.914,80.418,2201319,0
2016-02-03,80.512,81.084,78.749,80.941,2631140,0
2016-02-04,80.688,81.014,79.894,80.427,1904795,0
2016-02-05,79.961,80.343,77.862,78.413,2407975,0
2016-02-08,77.703,77.815,74.67,76.21,3351261,0
2016-02-09,75.323,77.162,74.905,76.676,2555428,0
2016-02-10,76.909,77.62,76.178,76.332,1579423,0
2016-02-11,74.663,76.518,74.615,76.033,2674350,0
2016-02-12,77.283,77.637,76.621,77.545,2176208,0
2016-02-16,78.524,78.7,77.853,78.356,1663379,0
2016-02-17,78.514,79.279,78.123,78.989,2177948,0
2016-02-18,79.028,81.044,78.749,80.242,3094921,0
2016-02-19,79.849,80.129,79.047,79.718,2288856,0
2016-02-22,80.334,81.622,79.987,80.931,2624642,0
2016-02-23,80.482,80.855,80.071,80.549,2542994,0
2016-02-24,80.139,81.079,79.866,80.502,2051850,0
2016-02-25,81.108,82.331,80.251,80.912,3845233,0
2016-02-26,79.559,80.595,78.887,80.026,2998777,0
2016-02-29,80.063,81.368,79.952,80.688,2324086,0
2016-03-01,81.154,81.862,80.697,81.845,2076012,0
2016-03-02,81.715,82.516,81.397,82.47,1681259,0
2016-03-03,82.507,82.507,81.266,81.984,2524332,0
2016-03-04,81.75,81.993,81.201,81.388,2483383,0
2016-03-07,80.967,81.266,80.09,80.473,1974516,0
2016-03-08,80.139,80.688,79.634,79.737,3560989,0
2016-03-09,79.961,80.222,78.981,79.494,3348815,0
2016-03-10,80.707,80.931,78.822,79.289,2459022,0
2016-03-11,79.977,80.09,78.981,80.017,3191656,0
2016-03-14,79.587,79.884,78.719,79.289,3135769,0
2016-03-15,78.925,80.046,78.664,79.569,3184001,0
2016-03-16,79.489,80.229,79.234,80.13,3165849,0
2016-03-17,80.365,81.817,80.308,81.045,4113982,0
2016-03-18,81.025,81.808,80.958,81.457,3871479,0
2016-03-21,81.194,81.286,80.616,80.987,2180440,0
2016-03-22,80.941,81.318,80.78,81.063,2216222,0
2016-03-23,81.157,81.26,80.686,80.742,1949115,0
2016-03-24,80.714,80.799,80.12,80.666,2252114,0
2016-03-28,80.78,81.337,80.625,80.77,1638966,0
2016-03-29,80.827,81.759,80.78,81.487,2307194,0
2016-03-30,81.799,82.561,81.772,81.94,2685954,0
2016-03-31,81.977,82.336,81.516,81.534,3239165,0
2016-04-01,81.184,82.373,81.045,82.109,4927869,0
2016-04-04,82.336,82.477,81.957,82.025,1997948,0
2016-04-05,81.655,81.995,81.045,81.204,2011413,0
2016-04-06,81.09,82.157,80.846,81.995,1794090,0
2016-04-07,81.749,82.044,81.337,81.789,2013049,0
2016-04-08,82.213,83.145,81.836,82.996,2002613,0
2016-04-11,83.24,83.721,82.317,82.486,1822538,0
2016-04-12,82.571,82.976,82.084,82.646,1086952,0
2016-04-13,82.966,83.109,82.61,82.853,1561044,0
2016-04-14,82.844,82.844,82.005,82.157,1401335,0
2016-04-15,82.129,82.467,81.808,82.269,1353207,0
2016-04-18,82.183,82.703,82.052,82.551,1124450,0
2016-04-19,82.665,83.145,82.373,83.033,1595190,0
2016-04-20,82.996,83.287,82.099,82.571,2288114,0
2016-04-21,82.307,82.386,80.931,80.958,3220938,0
2016-04-22,81.119,82.807,81.063,82.712,2926584,0
2016-04-25,82.608,82.608,81.675,82.174,2314342,0
2016-04-26,82.373,82.91,82.138,82.533,1418151,0
2016-04-27,82.354,82.902,81.921,82.703,1600278,0
2016-04-28,82.07,82.938,81.931,82.138,1510541,0
2016-04-29,81.94,82.287,81.184,81.892,1909775,0
2016-05-02,82.07,82.693,81.977,82.505,1463608,0
2016-05-03,81.931,82.044,80.676,81.337,2346774,0
2016-05-04,81.045,83.136,80.997,82.863,1784152,0
2016-05-05,82.834,83.447,82.802,82.892,1732313,0
2016-05-06,82.817,83.429,82.138,83.268,2303536,0
2016-05-09,83.457,84.539,83.184,84.334,2623476,0
2016-05-10,84.833,85.775,84.22,85.38,3385768,0
2016-05-11,85.21,85.945,84.841,84.945,2679510,0
2016-05-12,85.247,85.483,84.841,85.267,1650588,0
2016-05-13,85.059,85.464,84.542,84.692,2526812,0
2016-05-16,84.636,85.418,84.457,85.163,1506886,0
2016-05-17,85.012,85.389,84.466,84.945,3216672,0
2016-05-18,84.891,85.87,84.268,85.295,4028317,0
2016-05-19,84.474,84.767,84.014,84.389,1997851,0
2016-05-20,84.682,84.9,84.192,84.757,1709815,0
2016-05-23,84.965,85.454,84.542,85.173,2219640,0
2016-05-24,85.428,86.087,85.333,86.049,1826214,0
2016-05-25,86.238,86.69,85.653,85.851,1629459,0
2016-05-26,86.162,86.162,85.37,85.596,1134199,0
2016-05-27,85.691,86.011,85.517,85.587,1294908,0
2016-05-31,85.616,85.752,84.917,85.596,2155373,0
2016-06-01,85.257,85.936,85.143,85.587,2097745,0
2016-06-02,85.454,86.53,85.324,86.53,1286611,0
2016-06-03,86.19,87.557,86.19,87.435,2146192,0
2016-06-06,87.472,88.047,87.321,87.698,2112078,0
2016-06-07,87.718,89.074,87.67,88.622,2172609,0
2016-06-08,88.688,89.311,88.349,88.594,1518320,0
2016-06-09,88.518,89.168,88.151,89,1798432,0
2016-06-10,88.708,89.028,88.255,88.727,1959521,0
2016-06-13,88.708,89.291,88.638,89.074,2278245,0
2016-06-14,88.876,89.207,88.114,88.284,3030274,0
2016-06-15,88.401,89.592,88.192,89.411,2389024,0
2016-06-16,89.172,90.115,89.067,90.067,2189631,0
2016-06-17,89.791,90.01,89.276,89.839,2622213,0
2016-06-20,90.41,90.8,89.724,89.839,1545485,0
2016-06-21,90.02,90.895,90.02,90.752,1767869,0
2016-06-22,90.847,91.01,90.41,90.628,2157065,0
2016-06-23,91.22,91.742,90.905,91.428,2181604,0
2016-06-24,89.687,92.622,89.448,91.77,10252044,0
2016-06-27,91.514,92.484,91.16,92.475,4445976,0
2016-06-28,93.131,94.205,92.399,94.205,3385614,0
2016-06-29,94.597,95.689,94.33,95.472,4056465,0
2016-06-30,95.414,96.525,95.063,96.516,2959583,0
2016-07-01,96.631,97.24,95.568,96.286,2866167,0
2016-07-05,96.237,97.667,96.112,97.589,2240023,0
2016-07-06,97.414,97.839,96.323,96.987,2563683,0
2016-07-07,96.87,97.181,96.247,96.593,2007164,0
2016-07-08,97.278,97.424,96.257,97.259,2575381,0
2016-07-11,96.763,96.88,95.015,95.671,3232258,0
2016-07-12,95.414,95.671,94.235,95.3,4247924,0
2016-07-13,95.414,95.834,94.387,94.968,2561611,0
2016-07-14,95.349,95.349,94.205,94.653,1631134,0
2016-07-15,94.901,95.539,94.692,95.263,1739119,0
2016-07-18,95.1,95.472,94.53,94.578,1354916,0
2016-07-19,93.797,94.834,92.541,94.834,1888963,0
2016-07-20,94.854,94.949,93.635,93.722,2072687,0
2016-07-21,92.922,93.788,92.789,93.512,2628651,0
2016-07-22,93.436,94.73,93.255,94.084,2586243,0
2016-07-25,94.065,94.084,92.17,92.608,2341232,0
2016-07-26,92.626,92.855,91.571,92.056,2004259,0
2016-07-27,91.951,92.027,91.22,91.419,1848638,0
2016-07-28,91.504,92.076,91.21,91.894,2146683,0
2016-07-29,91.971,92.779,91.917,92.332,1942260,0
2016-08-01,92.217,93.016,92.141,93.007,1893991,0
2016-08-02,92.75,92.98,92.036,92.17,1586175,0
2016-08-03,92.066,92.265,91.2,91.456,1749709,0
2016-08-04,91.523,92.312,91.351,92.18,1434534,0
2016-08-05,92.427,92.455,91.333,91.561,1467697,0
2016-08-08,91.571,91.922,91.115,91.255,958764,0
2016-08-09,91.36,91.571,90.895,91.18,1828195,0
2016-08-10,91.16,91.694,91.16,91.514,1347095,0
2016-08-11,91.599,91.875,91.142,91.609,1103699,0
2016-08-12,91.666,92.294,91.523,91.847,1150473,0
2016-08-15,91.922,92.303,91.532,91.552,1326359,0
2016-08-16,91.2,91.295,89.886,90.21,1660648,0
2016-08-17,90.429,90.477,89.582,90,1794551,0
2016-08-18,89.981,90.257,89.363,89.734,1374306,0
2016-08-19,89.592,89.592,88.207,88.849,2068060,0
2016-08-22,88.972,89.372,88.478,89.172,1733735,0
2016-08-23,89.335,89.724,89.116,89.172,1277148,0
2016-08-24,89.286,90.429,89.286,90.181,2376959,0
2016-08-25,90.286,90.772,89.753,89.915,1948665,0
2016-08-26,90.03,90.334,88.469,88.744,2221201,0
2016-08-29,89.03,89.448,88.992,89.191,1587375,0
2016-08-30,89.306,89.753,88.744,89.63,1621153,0
2016-08-31,89.457,90.4,89.411,90.181,2412730,0
2016-09-01,90.115,90.315,89.782,90.162,1706165,0
2016-09-02,90.637,91.506,90.618,91.41,2297638,0
2016-09-06,92.303,93.312,92.066,93.283,3364398,0
2016-09-07,93.016,94.205,92.875,94.065,6885475,0
2016-09-08,93.825,93.96,92.894,92.93,3612714,0
2016-09-09,92.36,92.36,88.773,88.792,6071758,0
2016-09-12,88.515,89.648,88.06,89.382,2818268,0
2016-09-13,89.562,89.696,86.566,87.421,4343056,0
2016-09-14,87.907,88.329,87.445,87.811,2387103,0
2016-09-15,87.801,88.494,87.485,87.877,2840756,0
2016-09-16,87.561,87.695,86.302,86.831,4087241,0
2016-09-19,86.965,88.445,86.831,88.205,2613680,0
2016-09-20,88.752,88.848,87.973,87.983,2355600,0
2016-09-21,87.946,89.838,87.513,89.781,2999667,0
2016-09-22,90.299,91.568,90.174,91.117,4126257,0
2016-09-23,90.511,91.852,90.29,91.452,2709451,0
2016-09-26,91.136,92.086,90.943,91.866,2718356,0
2016-09-27,92.231,92.337,91.249,91.259,1984333,0
2016-09-28,91.365,91.625,90.665,90.675,2757753,0
2016-09-29,90.721,90.799,89.55,90.329,2573976,0
2016-09-30,90.761,91.154,90.059,90.519,2798645,0
2016-10-03,90.107,90.443,89.396,89.762,2402226,0
2016-10-04,89.925,89.925,86.999,87.303,3321434,0
2016-10-05,87.657,87.927,84.937,85.571,3985080,0
2016-10-06,85.419,86.274,84.765,85.36,2393090,0
2016-10-07,85.649,86.456,84.515,84.841,1683917,0
2016-10-10,84.851,85.51,84.65,85.225,1071174,0
2016-10-11,85.139,85.88,84.967,85.515,2415789,0
2016-10-12,85.351,88.224,85.351,87.867,3488717,0
2016-10-13,87.771,88.494,87.589,88.224,1965919,0
2016-10-14,88.339,89.339,88.224,88.425,2228720,0
2016-10-17,88.666,89.156,88.233,88.388,1402192,0
2016-10-18,88.867,89.166,88.013,88.224,2419867,0
2016-10-19,88.541,88.742,87.09,88.118,2396623,0
2016-10-20,88.128,88.214,87.243,87.955,2269637,0
2016-10-21,87.042,91.365,87.023,91.203,4622640,0
2016-10-24,91.798,92.086,90.511,91.414,4093169,0
2016-10-25,91.213,91.635,89.934,90.261,3264928,0
2016-10-26,89.762,90.579,88.502,88.907,2517924,0
2016-10-27,89.069,89.069,87.157,87.225,1877393,0
2016-10-28,87.407,88.118,87.273,87.648,1653252,0
2016-10-31,88.109,88.329,87.051,87.426,2662902,0
2016-11-01,87.754,88.003,85.994,86.418,3097130,0
2016-11-02,84.495,85.083,84.083,84.459,6757308,0
2016-11-03,84.688,84.918,84.102,84.237,2073421,0
2016-11-04,84.572,84.732,84.034,84.372,2763624,0
2016-11-07,85.601,86.024,84.891,85.553,5260071,0
2016-11-08,85.736,86.408,85.736,86.283,3813387,0
2016-11-09,85.033,85.265,81.931,82.373,5702720,0
2016-11-10,82.123,82.123,78.867,79.653,7240162,0
2016-11-11,79.778,80.71,78.491,79.029,10101126,0
2016-11-14,79.395,79.423,76.271,78.779,6898094,0
2016-11-15,78.953,79.845,78.692,79.547,5181796,0
2016-11-16,79.653,81.921,79.653,81.757,5109991,0
2016-11-17,81.681,82.469,81.2,81.777,3577211,0
2016-11-18,81.767,82.469,81.412,81.671,2453574,0
2016-11-21,81.873,82.065,80.806,81.239,2635869,0
2016-11-22,81.767,82.526,81.075,82.074,2309106,0
2016-11-23,81.585,81.931,80.479,80.864,2202452,0
2016-11-25,80.931,81.757,80.825,81.449,895768,0
2016-11-28,81.383,81.988,80.537,81.047,3191571,0
2016-11-29,81.143,82.189,80.619,81.892,2526473,0
2016-11-30,81.681,81.738,80.182,80.191,4041799,0
2016-12-01,79.933,80.067,77.655,78.336,3249971,0
2016-12-02,78.884,79.874,78.145,78.674,2768892,0
2016-12-05,78.577,80.019,78.279,79.999,2241303,0
2016-12-06,80.758,81.345,79.999,80.172,3397809,0
2016-12-07,80.441,81.528,80.124,81.422,2777816,0
2016-12-08,81.624,82.027,81.113,81.671,2224560,0
2016-12-09,81.825,82.295,81.485,82.219,1947565,0
2016-12-12,82.161,83.977,81.711,83.449,2903023,0
2016-12-13,83.814,84.65,83.632,84.515,2752077,0
2016-12-14,84.602,84.942,83.583,83.738,3105116,0
2016-12-15,83.632,84.122,82.884,83.428,2314376,0
2016-12-16,83.913,84.02,82.874,83.243,5521764,0
2016-12-19,83.475,84.952,83.253,84.758,1464160,0
2016-12-20,84.758,85.243,84.505,85.059,1281872,0
2016-12-21,85.099,85.72,84.612,84.632,1573216,0
2016-12-22,84.525,84.992,83.816,84.632,1309812,0
2016-12-23,84.895,85.293,84.476,84.739,579124,0
2016-12-27,84.932,85.438,84.699,85.019,813638,0
2016-12-28,85.176,85.355,84.194,84.282,1133987,0
2016-12-29,84.495,84.787,84.059,84.515,1730988,0
2016-12-30,84.632,84.641,83.922,84.282,1681290,0
2017-01-03,84.748,85.109,84.02,84.311,2545050,0
2017-01-04,84.573,85.002,84.534,84.816,1996726,0
2017-01-05,84.739,85.002,84.291,84.739,2471183,0
2017-01-06,84.739,84.826,83.009,83.048,2643884,0
2017-01-09,83.155,83.535,82.164,83.272,2204772,0
2017-01-10,83.078,83.233,81.552,81.941,2284790,0
2017-01-11,82.029,83.155,81.806,82.757,1693797,0
2017-01-12,82.67,82.98,82.203,82.737,1420435,0
2017-01-13,82.757,83.515,82.718,83.223,1307962,0
2017-01-17,83.175,84.992,83.136,84.855,1870366,0
2017-01-18,84.885,85.74,84.564,84.699,1357739,0
2017-01-19,84.564,84.748,83.213,83.34,1834514,0
2017-01-20,83.641,84.398,83.622,84.331,1897329,0
2017-01-23,84.408,84.855,84.341,84.564,1466981,0
2017-01-24,84.632,85.176,84.311,85.146,1941005,0
2017-01-25,85.506,85.613,84.311,84.68,1850415,0
2017-01-26,85.536,87.555,85.273,85.486,2182696,0
2017-01-27,85.633,86.001,84.194,84.36,1541837,0
2017-01-30,84.448,84.592,83.747,84.273,1431162,0
2017-01-31,84.845,85.34,84.35,85.312,3163873,0
2017-02-01,85.75,86.244,84.146,84.166,2353981,0
2017-02-02,84.224,85.36,84.02,85.253,1829969,0
2017-02-03,85.807,86.575,85.593,86.196,2152454,0
2017-02-06,86.176,86.176,84.448,84.545,1762191,0
2017-02-07,84.787,85.034,84.234,84.913,1125899,0
2017-02-08,84.992,85.74,84.865,85.146,1149467,0
2017-02-09,85.215,85.476,84.855,85.263,1083637,0
2017-02-10,85.019,85.196,84.438,85.049,1265385,0
2017-02-13,85.419,87.643,85.399,87.634,2290629,0
2017-02-14,87.448,87.75,86.613,87.662,2101781,0
2017-02-15,87.05,87.584,86.487,87.458,1768488,0
2017-02-16,87.517,88.362,87.517,87.905,1605252,0
2017-02-17,87.954,88.73,86.001,86.671,3509615,0
2017-02-21,86.652,87.526,86.283,87.419,2627921,0
2017-02-22,87.759,88.051,87.206,87.982,1920114,0
2017-02-23,88.293,89.469,88.042,88.643,2563479,0
2017-02-24,88.391,90.003,87.945,89.935,2211179,0
2017-02-27,90.003,90.44,89.245,89.916,1604322,0
2017-02-28,89.858,91.014,89.576,90.848,2361743,0
2017-03-01,90.751,90.751,89.275,90.343,2000061,0
2017-03-02,90.48,90.967,89.906,90.033,1458158,0
2017-03-03,89.799,90.11,88.245,89.12,2621663,0
2017-03-06,88.963,89.547,88.673,89.324,2198231,0
2017-03-07,89.265,90.109,88.623,88.876,1450041,0
2017-03-08,89.586,89.736,88.002,88.012,2228358,0
2017-03-09,88.129,88.275,87.439,87.915,2275921,0
2017-03-10,88.439,88.77,87.304,87.691,2189878,0
2017-03-13,87.818,88.181,87.483,88.002,2597492,0
2017-03-14,87.75,87.972,87.07,87.08,1892810,0
2017-03-15,87.236,88.68,87.093,88.278,2936613,0
2017-03-16,88.278,88.552,87.414,87.982,2575872,0
2017-03-17,87.963,88.67,87.894,88.16,2646017,0
2017-03-20,88.16,89.406,88.14,89.23,2449142,0
2017-03-21,89.514,90.378,88.964,89.043,3355378,0
2017-03-22,89.308,90.133,88.788,90.044,4010579,0
2017-03-23,89.985,91.566,89.769,91.301,2450152,0
2017-03-24,91.389,92.233,91.09,91.969,2273800,0
2017-03-27,91.772,92.341,91.595,92.243,2791498,0
2017-03-28,92.273,93.038,92.204,92.852,3562741,0
2017-03-29,92.901,93.706,92.675,92.813,1918998,0
2017-03-30,92.813,93.264,92.371,92.891,1410543,0
2017-03-31,92.528,93.019,92.204,92.724,2157442,0
2017-04-03,92.715,93.726,92.067,92.508,2168045,0
2017-04-04,92.499,92.558,91.979,92.116,1936004,0
2017-04-05,92.293,92.773,91.929,91.979,1639672,0
2017-04-06,91.89,92.764,91.674,92.656,2019274,0
2017-04-07,92.695,93.137,92.214,92.774,1349277,0
2017-04-10,92.813,93.294,92.783,93.245,1254671,0
2017-04-11,93.412,94.344,93.382,94.07,1895299,0
2017-04-12,93.756,94.718,93.618,94.688,1892164,0
2017-04-13,94.639,94.727,94.128,94.246,2095239,0
2017-04-17,94.668,94.982,94.148,94.54,2431987,0
2017-04-18,94.452,95.297,94.183,95.022,2045699,0
2017-04-19,95.1,95.522,94.516,94.756,2012899,0
2017-04-20,94.816,94.816,93.932,94.286,4343450,0
2017-04-21,94.08,94.452,93.402,93.784,2248106,0
2017-04-24,94.197,94.404,92.499,92.98,3321907,0
2017-04-25,94.963,95.228,91.801,92.548,2908654,0
2017-04-26,92.479,92.97,92.037,92.774,5127716,0
2017-04-27,93.117,93.844,92.96,93.284,2642164,0
2017-04-28,93.137,93.274,92.371,92.872,1855212,0
2017-05-01,93.146,93.47,92.42,92.96,2071604,0
2017-05-02,93.029,93.196,92.341,92.626,1997003,0
2017-05-03,92.911,93.048,92.155,92.351,1608971,0
2017-05-04,92.067,93.264,91.517,93.048,1703783,0
2017-05-05,93.137,94.276,92.973,94.168,1555427,0
2017-05-08,94.305,94.305,93.156,93.618,1694820,0
2017-05-09,93.628,93.736,92.901,93.216,1284581,0
2017-05-10,93.137,93.343,92.41,92.98,1473506,0
2017-05-11,92.803,93.117,92.42,92.695,1063685,0
2017-05-12,92.351,92.636,92.086,92.341,1409202,0
2017-05-15,92.43,94.07,92.195,93.982,1966541,0
2017-05-16,94.197,94.766,93.874,94.178,1607487,0
2017-05-17,94.658,97.172,94.427,96.327,4236049,0
2017-05-18,96.307,97.015,95.012,96.847,2322523,0
2017-05-19,97.025,97.711,96.269,97.623,2236016,0
2017-05-22,97.623,98.109,97.035,98.085,1922310,0
2017-05-23,98.183,99.372,98.026,98.936,2081284,0
2017-05-24,99.134,100.26,98.867,99.323,1917979,0
2017-05-25,98.847,101.3,98.847,100.9,1598769,0
2017-05-26,100.99,100.99,100.09,100.93,1855740,0
2017-05-30,100.87,102.03,100.74,101.63,3105466,0
2017-05-31,101.82,102.43,99.69,99.79,5073590,0
2017-06-01,100.15,101.69,99.81,101.56,2019806,0
2017-06-02,102.07,102.77,101.64,102.68,1882400,0
2017-06-05,102.41,102.73,101.51,101.57,1327790,0
2017-06-06,101.63,102.11,101.15,101.27,1242541,0
2017-06-07,101.47,101.91,100.73,101.32,941821,0
2017-06-08,101.5,101.67,98.526,99.333,2422178,0
2017-06-09,99.184,100.94,99.055,100.19,1510058,0
2017-06-12,98.629,100.6,97.771,100.34,3075107,0
2017-06-13,100.31,101.07,99.72,100.26,1964206,0
2017-06-14,101.06,102.06,100.7,100.99,2495874,0
2017-06-15,100.64,101.33,100.23,100.38,1657908,0
2017-06-16,100.22,101.03,99.86,100.26,3107506,0
2017-06-19,100.44,100.55,99.9,100.17,1813309,0
2017-06-20,100.36,100.59,99.045,99.71,1652575,0
2017-06-21,98.857,99.194,97.945,98.599,2850970,0
2017-06-22,98.807,99.491,98.54,98.837,2081920,0
2017-06-23,98.916,99.293,98.58,98.936,2743334,0
2017-06-26,99.194,99.194,98.441,98.847,1979809,0
2017-06-27,100.75,103.04,100.75,100.99,5608972,0
2017-06-28,101.16,101.3,99.85,100.26,2337385,0
2017-06-29,100.32,100.32,98.213,99.125,2769906,0
2017-06-30,99.065,99.73,98.817,99.273,1407520,0
2017-07-03,99.62,100.15,97.925,98.411,867210,0
2017-07-05,98.104,98.49,97.47,98.114,2093267,0
2017-07-06,97.896,98.034,96.786,97.48,1284726,0
2017-07-07,97.678,98.698,97.678,98.57,1285450,0
2017-07-10,98.748,98.837,98.005,98.272,876462,0
2017-07-11,98.342,98.401,97.182,97.4,1242213,0
2017-07-12,97.945,99.62,97.886,99.144,1134603,0
2017-07-13,99.204,99.65,98.738,99.402,691838,0
2017-07-14,99.59,100.69,99.57,100.18,1985936,0
2017-07-17,99.96,99.96,95.934,95.934,3683708,0
2017-07-18,95.448,96.598,94.774,95.765,2977711,0
2017-07-19,94.12,97.886,92.297,97.767,6762197,0
2017-07-20,97.807,98.332,95.2,96.39,6247716,0
2017-07-21,95.517,98.847,95.24,98.272,23831701,0
2017-07-24,98.461,98.897,97.153,98.243,6387282,0
2017-07-25,98.381,98.639,97.618,98.599,5610889,0
2017-07-26,98.679,98.907,97.985,98.659,6060708,0
2017-07-27,98.867,99.293,98.114,99.283,4553864,0
2017-07-28,99.263,100.16,98.58,99.67,4830539,0
2017-07-31,99.72,100.32,98.104,99.67,5218136,0
2017-08-01,100.01,100.58,99.343,99.98,2787476,0
2017-08-02,99.97,100.91,99.263,100.89,2966853,0
2017-08-03,101.05,101.06,99.7,100.01,2294204,0
2017-08-04,99.64,101.14,99.64,101.1,2395387,0
2017-08-07,100.71,101.06,99.84,100.23,2455116,0
2017-08-08,99.99,100.57,98.798,99.125,2180223,0
2017-08-09,99.164,99.87,98.485,99.86,2563055,0
2017-08-10,99.461,100.11,99.432,99.8,1972163,0
2017-08-11,100.16,100.3,99.62,99.94,2003423,0
2017-08-14,100.33,101.53,99.72,101.44,1792730,0
2017-08-15,101.18,102.15,100.87,102.13,2123862,0
2017-08-16,101.91,104.1,101.91,102.85,2751458,0
2017-08-17,102.9,103.94,102.82,103.2,2736526,0
2017-08-18,103.37,103.67,103.03,103.18,3524993,0
2017-08-21,103.42,104.03,103.25,103.88,1681586,0
2017-08-22,104.09,105.49,104.06,104.78,2445211,0
2017-08-23,104.14,105.64,104.14,105.14,2235065,0
2017-08-24,105.29,106.21,105,105.77,2008787,0
2017-08-25,106.13,106.91,105.77,106.02,2178068,0
2017-08-28,106.12,106.34,105.78,106.08,3144956,0
2017-08-29,106.03,106.31,105.71,106.05,1838045,0
2017-08-30,105.82,106.39,105.66,106.3,1985246,0
2017-08-31,106.66,107.89,106.35,107.46,2273949,0
2017-09-01,107.49,107.63,105.71,106.04,2614559,0
2017-09-05,106.22,106.96,106.02,106.06,2023892,0
2017-09-06,106.35,106.57,104.54,105.05,2495933,0
2017-09-07,105.2,106.22,105.05,106.02,1841710,0
2017-09-08,106,106.2,104.95,105.53,2098940,0
2017-09-11,105.87,106.38,105.56,105.96,1881146,0
2017-09-12,105.97,106.04,104.27,105.25,1709003,0
2017-09-13,105.12,105.18,103.48,104,2123101,0
2017-09-14,104.02,104.98,103.14,104.81,1769760,0
2017-09-15,104.99,105.57,104.535,105.48,2987276,0
2017-09-18,105.38,106.18,104.38,104.49,1557945,0
2017-09-19,104.58,105.25,100.43,102.16,4935645,0
2017-09-20,102.25,102.83,100.81,101.84,2093242,0
2017-09-21,101.71,102.29,101.48,101.6,1616463,0
2017-09-22,101.05,101.45,100.05,100.6,2720047,0
2017-09-25,100.48,101.28,99.57,100.13,1733765,0
2017-09-26,100.29,100.67,99.16,99.57,2275325,0
2017-09-27,99.56,100.58,99.21,99.99,2574613,0
2017-09-28,99.78,100.6,99.47,100.54,1545299,0
2017-09-29,100.02,100.664,99.45,99.98,2217086,0
2017-10-02,100.31,100.98,99.41,99.69,1509013,0
2017-10-03,99.61,100,99.33,99.65,1386403,0
2017-10-04,99.95,102.12,99.6,101.89,2047521,0
2017-10-05,101.95,102.21,101.34,101.57,2614633,0
2017-10-06,101.46,101.61,100.09,101.52,1565825,0
2017-10-09,101.36,102.77,101.08,102.12,1596156,0
2017-10-10,102.13,102.71,101.15,101.59,2527584,0
2017-10-11,101.61,102.75,101.4,102.21,2466068,0
2017-10-12,102.25,103.48,101.63,103.1,2203555,0
2017-10-13,103.52,104,102.44,102.5,2084226,0
2017-10-16,101.17,102.33,101.03,101.85,2293869,0
2017-10-17,101.95,102.2,100.87,101.38,2503375,0
2017-10-18,100.99,101.48,99.54,100.96,2989455,0
2017-10-19,102.18,104.45,101.55,103.22,3784241,0
2017-10-20,103.52,105.37,103.25,104.99,3305316,0
2017-10-23,104.99,105.13,103.25,103.95,1900784,0
2017-10-24,104.06,104.65,103.5,104.06,1735132,0
2017-10-25,103.53,104.36,103,104.12,1735647,0
2017-10-26,105,105.18,103.16,103.18,2072632,0
2017-10-27,103.25,104,102.91,103.19,1651173,0
2017-10-30,103.34,110.655,103.2,106.11,5454815,0
2017-10-31,105.95,107.54,105.29,107.08,2476262,0
2017-11-01,107.68,107.74,104.78,105.14,2467176,0
2017-11-02,105.26,107.11,105.07,106.37,1451154,0
2017-11-03,105.84,107.27,105.27,106.51,1613547,0
2017-11-06,110.9,114.84,109.44,111.81,6501991,0
2017-11-07,111.81,112.46,110.44,111.76,2602817,0
2017-11-08,111.63,114.97,111.63,114.03,2104248,0
2017-11-09,113.7,114.56,112.77,113.5,1459623,0
2017-11-10,112.86,113.75,111.91,113.28,1285998,0
