Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.456,20.507,20.339,20.348,1104954,0
2005-02-28,20.348,20.383,20.201,20.267,1396380,0
2005-03-01,20.291,20.456,20.225,20.248,2113773,0
2005-03-02,20.184,20.188,19.447,19.691,5078181,0
2005-03-03,19.691,19.806,19.677,19.757,3474135,0
2005-03-04,19.852,19.953,19.806,19.816,2856559,0
2005-03-07,19.811,20.125,19.811,19.953,1831677,0
2005-03-08,19.949,20.02,19.847,20.001,2556451,0
2005-03-09,19.885,19.944,19.552,19.677,4184582,0
2005-03-10,19.816,19.833,19.286,19.424,9057267,0
2005-03-11,19.586,19.767,19.547,19.669,2665162,0
2005-03-14,19.724,20.005,19.677,20.001,3021908,0
2005-03-15,20.211,21.107,20.211,20.471,8996726,0
2005-03-16,20.437,20.507,20.352,20.423,2051064,0
2005-03-17,20.461,20.498,20.174,20.271,1820611,0
2005-03-18,20.23,20.271,19.958,20.001,1729254,0
2005-03-21,20.005,20.215,20.001,20.161,1623792,0
2005-03-22,20.211,20.276,19.885,19.931,1612076,0
2005-03-23,19.787,20.525,19.775,20.461,2781476,0
2005-03-24,21.429,21.429,20.69,20.738,3465020,0
2005-03-28,20.493,20.831,20.388,20.69,1750519,0
2005-03-29,20.705,20.79,20.362,20.413,1508787,0
2005-03-30,20.484,20.817,20.484,20.761,1082603,0
2005-03-31,20.766,20.844,20.681,20.729,1175258,0
2005-04-01,20.968,20.971,20.605,20.7,1728172,0
2005-04-04,20.641,20.813,20.605,20.742,1249037,0
2005-04-05,20.785,20.813,20.525,20.69,1035296,0
2005-04-06,20.785,20.803,20.576,20.729,1413526,0
2005-04-07,20.729,20.852,20.6,20.775,1354716,0
2005-04-08,20.705,20.826,20.686,20.826,1830160,0
2005-04-11,20.944,21.014,20.69,20.87,1222133,0
2005-04-12,20.899,21.125,20.646,21.052,1697790,0
2005-04-13,21.014,21.13,20.413,20.521,2207954,0
2005-04-14,20.658,20.766,20.437,20.466,1140321,0
2005-04-15,20.533,20.619,20.138,20.138,1230596,0
2005-04-18,20.184,20.253,19.894,20.158,1201954,0
2005-04-19,20.138,20.158,19.78,19.823,2520429,0
2005-04-20,19.828,19.828,19.309,19.432,2070374,0
2005-04-21,19.475,19.581,19.291,19.442,2403683,0
2005-04-22,19.461,19.623,19.221,19.286,2440140,0
2005-04-25,19.437,19.701,19.352,19.492,2761513,0
2005-04-26,19.492,19.492,19.186,19.189,1934100,0
2005-04-27,19.072,19.148,18.435,19.077,3145381,0
2005-04-28,18.089,18.243,17.271,17.402,13690388,0
2005-04-29,17.467,17.719,17.213,17.699,6977559,0
2005-05-02,17.818,17.837,17.551,17.671,8180160,0
2005-05-03,17.671,17.671,17.402,17.56,4916735,0
2005-05-04,17.56,17.608,17.363,17.42,4134457,0
2005-05-05,17.443,17.603,17.359,17.477,4043750,0
2005-05-06,17.359,17.522,17.222,17.335,3078980,0
2005-05-09,17.335,17.512,17.135,17.448,3598689,0
2005-05-10,17.448,17.49,17.279,17.325,3528385,0
2005-05-11,17.173,17.345,16.999,17.222,3543571,0
2005-05-12,17.235,17.275,17.125,17.177,3619741,0
2005-05-13,17.173,17.244,16.976,17.05,3212218,0
2005-05-16,16.981,17.208,16.981,17.125,2934463,0
2005-05-17,17.055,17.322,17.013,17.322,3017135,0
2005-05-18,17.42,18.243,17.392,18.113,4655467,0
2005-05-19,18.172,18.243,17.989,18.113,2751096,0
2005-05-20,18.136,18.454,18.085,18.454,2664731,0
2005-05-23,18.017,18.332,18.017,18.202,2373737,0
2005-05-24,18.185,18.185,17.915,18.089,1767881,0
2005-05-25,18.159,18.224,17.934,18.046,1093234,0
2005-05-26,18.046,18.313,18.046,18.243,1289186,0
2005-05-27,18.215,18.233,17.998,18.172,820039,0
2005-05-31,18.168,18.207,17.934,18.012,1751826,0
2005-06-01,17.989,18.379,17.989,18.345,1223217,0
2005-06-02,18.295,18.318,18.172,18.252,1845137,0
2005-06-03,18.228,18.354,18.15,18.15,1402240,0
2005-06-06,18.18,18.219,17.976,18.219,1091064,0
2005-06-07,18.364,18.435,18.085,18.145,1392906,0
2005-06-08,18.318,18.544,18.202,18.411,1796307,0
2005-06-09,18.332,18.332,17.994,18.012,1330631,0
2005-06-10,18.056,18.318,17.943,18.15,978226,0
2005-06-13,18.113,18.193,17.994,18.089,1243180,0
2005-06-14,18.08,18.267,18.051,18.18,1701043,0
2005-06-15,18.295,18.308,18.108,18.243,1063940,0
2005-06-16,18.197,18.323,18.113,18.271,1454102,0
2005-06-17,18.295,18.323,18.094,18.202,1490774,0
2005-06-20,18.18,18.313,18.065,18.085,1148570,0
2005-06-21,18.113,18.159,17.948,18.051,1353196,0
2005-06-22,18.017,18.041,17.813,17.864,2388492,0
2005-06-23,17.828,17.828,17.599,17.746,2650845,0
2005-06-24,17.842,17.989,17.695,17.943,3648598,0
2005-06-27,17.861,17.962,17.737,17.902,2109000,0
2005-06-28,17.818,18.012,17.732,17.971,3534893,0
2005-06-29,17.966,17.976,17.775,17.898,1734680,0
2005-06-30,17.898,18.089,17.799,18.032,3060753,0
2005-07-01,18.017,18.065,17.621,17.742,2986322,0
2005-07-05,17.813,17.888,17.681,17.888,2279126,0
2005-07-06,17.861,18.022,17.78,17.832,1730122,0
2005-07-07,17.742,17.761,17.448,17.485,3053157,0
2005-07-08,17.443,17.512,17.33,17.481,3805272,0
2005-07-11,17.448,17.631,17.448,17.585,1169183,0
2005-07-12,17.603,17.938,17.603,17.771,1740759,0
2005-07-13,17.719,17.799,17.566,17.589,1602095,0
2005-07-14,17.58,17.699,17.433,17.448,1639202,0
2005-07-15,17.467,17.742,17.42,17.634,2344877,0
2005-07-18,17.626,17.631,17.453,17.575,1983578,0
2005-07-19,17.443,17.472,17.257,17.443,3697860,0
2005-07-20,17.397,17.504,17.125,17.485,3370841,0
2005-07-21,17.368,17.555,17.24,17.354,2513702,0
2005-07-22,17.402,17.662,17.368,17.626,2162816,0
2005-07-25,17.631,17.671,17.49,17.626,1713197,0
2005-07-26,17.638,17.671,17.546,17.631,1015983,0
2005-07-27,17.676,17.869,17.57,17.648,1900029,0
2005-07-28,17.695,18.207,17.648,18.136,2914929,0
2005-07-29,18.19,18.19,17.985,18.036,2128315,0
2005-08-01,18.017,18.108,17.727,17.869,2444264,0
2005-08-02,17.837,17.981,17.79,17.957,1953413,0
2005-08-03,17.998,18.207,17.925,18.126,3285996,0
2005-08-04,18.113,18.15,17.837,17.938,1563255,0
2005-08-05,17.957,18.046,17.537,17.648,2270230,0
2005-08-08,17.638,17.704,17.378,17.467,2388275,0
2005-08-09,17.443,17.472,17.244,17.322,3624296,0
2005-08-10,17.373,17.373,17.192,17.232,3396665,0
2005-08-11,17.232,17.415,17.187,17.335,2159126,0
2005-08-12,17.271,17.35,17.192,17.201,2325130,0
2005-08-15,17.244,17.42,17.201,17.235,3393847,0
2005-08-16,18.065,18.932,18.041,18.8,14243730,0
2005-08-17,18.942,19.072,18.675,18.885,4661114,0
2005-08-18,18.918,19.36,18.872,19.281,6559406,0
2005-08-19,19.241,19.245,19.047,19.105,4479918,0
2005-08-22,19.091,19.193,18.843,18.928,4100174,0
2005-08-23,18.894,18.969,18.756,18.769,2700970,0
2005-08-24,18.71,18.71,18.444,18.511,4080859,0
2005-08-25,18.48,18.661,18.457,18.646,1807807,0
2005-08-26,18.641,18.646,18.374,18.393,1696054,0
2005-08-29,18.393,18.71,18.383,18.705,1309147,0
2005-08-30,18.689,18.843,18.402,18.593,2342491,0
2005-08-31,18.544,18.675,18.48,18.613,2338151,0
2005-09-01,18.562,18.769,18.502,18.705,2258512,0
2005-09-02,18.694,18.774,18.562,18.68,1186765,0
2005-09-06,18.675,18.796,18.539,18.788,1249908,0
2005-09-07,18.862,18.964,18.756,18.918,2630011,0
2005-09-08,18.937,18.937,18.457,18.507,2504371,0
2005-09-09,18.507,18.646,18.439,18.581,1650050,0
2005-09-12,18.497,18.742,18.393,18.603,843907,0
2005-09-13,18.502,18.622,18.402,18.43,1673922,0
2005-09-14,18.411,18.475,18.219,18.247,2033487,0
2005-09-15,18.327,18.544,18.262,18.511,1272908,0
2005-09-16,18.544,18.742,18.502,18.701,1544589,0
2005-09-19,18.67,18.778,18.613,18.656,1689544,0
2005-09-20,16.934,16.934,15.782,16.811,23970001,0
2005-09-21,16.682,16.706,16.476,16.58,9047720,0
2005-09-22,16.539,16.563,16.311,16.439,3987334,0
2005-09-23,16.382,16.461,16.311,16.311,4244256,0
2005-09-26,16.43,16.43,16.087,16.129,8217055,0
2005-09-27,16.246,16.267,16.105,16.186,5830944,0
2005-09-28,16.186,16.222,15.996,15.996,5168016,0
2005-09-29,15.554,15.692,15.507,15.632,7907179,0
2005-09-30,15.646,16.1,15.646,16.051,3042740,0
2005-10-03,16.087,16.335,16.06,16.263,3633841,0
2005-10-04,16.119,16.397,16.1,16.213,3284042,0
2005-10-05,16.246,16.359,15.969,16.037,3077896,0
2005-10-06,16.129,16.258,16.067,16.191,3985378,0
2005-10-07,16.2,16.321,16.148,16.186,2986974,0
2005-10-10,16.176,16.286,16.115,16.134,1601444,0
2005-10-11,16.176,16.186,16.06,16.129,2256777,0
2005-10-12,16.082,16.082,15.806,15.909,2764986,0
2005-10-13,15.922,16.105,15.862,16.046,1581912,0
2005-10-14,16.051,16.263,15.955,16.226,1546328,0
2005-10-17,16.176,16.382,16.129,16.295,1250344,0
2005-10-18,16.277,16.434,16.222,16.246,2552542,0
2005-10-19,16.115,16.21,15.918,16.022,2048678,0
2005-10-20,16.037,16.037,15.622,15.642,3190734,0
2005-10-21,15.661,15.797,15.549,15.559,2410194,0
2005-10-24,15.605,15.75,15.549,15.622,2687952,0
2005-10-25,15.516,15.618,15.124,15.329,3939813,0
2005-10-26,14.402,14.526,13.816,14.151,14436857,0
2005-10-27,14.124,14.195,13.962,14.195,8829416,0
2005-10-28,14.147,14.94,14.137,14.94,7308918,0
2005-10-31,14.964,15.315,14.95,15.286,4935179,0
2005-11-01,15.246,15.347,15.115,15.217,3411422,0
2005-11-02,15.207,15.32,15.16,15.315,3708707,0
2005-11-03,15.315,15.369,15.193,15.231,5914927,0
2005-11-04,15.217,15.301,15.169,15.207,3547914,0
2005-11-07,15.278,15.433,15.202,15.329,2085782,0
2005-11-08,15.16,15.301,15.129,15.16,1365784,0
2005-11-09,15.107,15.315,14.932,15.306,10191949,0
2005-11-10,15.378,15.627,15.231,15.595,1512041,0
2005-11-11,15.646,15.736,15.347,15.378,1560431,0
2005-11-14,15.395,15.569,15.165,15.269,1976198,0
2005-11-15,15.324,15.469,14.922,15.139,3065092,0
2005-11-16,15.068,15.241,14.861,14.964,1810844,0
2005-11-17,14.969,15.382,14.964,15.333,1290702,0
2005-11-18,15.306,15.554,15.236,15.355,1677610,0
2005-11-21,15.347,15.488,15.31,15.413,1161375,0
2005-11-22,15.413,15.413,14.909,15.183,2148278,0
2005-11-23,15.197,15.369,15.088,15.286,1322384,0
2005-11-25,15.355,15.592,15.306,15.539,502347,0
2005-11-28,15.622,15.673,15.31,15.31,2333596,0
2005-11-29,15.306,15.408,15.193,15.278,1610123,0
2005-11-30,15.255,15.413,15.207,15.212,1392473,0
2005-12-01,15.301,15.507,15.231,15.413,2166720,0
2005-12-02,15.382,15.701,15.255,15.701,1464951,0
2005-12-05,15.669,15.816,15.632,15.777,2462489,0
2005-12-06,15.772,15.787,15.632,15.714,2724624,0
2005-12-07,15.525,15.525,15.255,15.39,1840143,0
2005-12-08,15.347,15.438,15.26,15.291,1872256,0
2005-12-09,15.241,15.438,15.226,15.355,959130,0
2005-12-12,15.507,16.027,15.474,15.927,2575330,0
2005-12-13,15.974,15.979,15.646,15.714,2399562,0
2005-12-14,15.782,15.909,15.564,15.764,1995942,0
2005-12-15,15.692,15.866,15.539,15.605,1756595,0
2005-12-16,15.609,15.782,15.516,15.622,2144588,0
2005-12-19,15.646,15.736,15.378,15.39,1169835,0
2005-12-20,15.351,15.456,15.073,15.378,1335622,0
2005-12-21,15.359,15.507,15.134,15.241,1786542,0
2005-12-22,15.217,15.39,15.078,15.241,2197537,0
2005-12-23,15.147,15.395,15.147,15.351,1120143,0
2005-12-27,15.438,15.554,15.073,15.147,1063287,0
2005-12-28,15.092,15.535,15.092,15.39,1770484,0
2005-12-29,15.39,15.554,15.39,15.446,1289186,0
2005-12-30,15.39,15.446,15.31,15.428,1053305,0
2006-01-03,15.479,15.507,15.11,15.364,2729616,0
2006-01-04,16.359,16.378,16.013,16.129,55126101,0
2006-01-05,16.087,16.1,15.669,15.844,7345807,0
2006-01-06,15.811,15.9,15.764,15.782,3324403,0
2006-01-09,15.821,15.96,15.797,15.96,2457719,0
2006-01-10,15.918,16.105,15.862,16.062,2429072,0
2006-01-11,16.124,16.231,15.96,16.037,2633704,0
2006-01-12,16.051,16.129,16.009,16.072,1681731,0
2006-01-13,16.067,16.196,15.992,16.06,1383142,0
2006-01-17,15.909,16.119,15.844,16.051,2722018,0
2006-01-18,15.992,16.34,15.922,16.325,3520352,0
2006-01-19,16.222,16.378,16.167,16.241,4125560,0
2006-01-20,16.217,16.267,15.705,15.714,5166714,0
2006-01-23,15.697,15.787,15.651,15.705,3156887,0
2006-01-24,15.714,15.918,15.709,15.821,3831313,0
2006-01-25,15.936,15.936,15.665,15.792,1842961,0
2006-01-26,16.833,17.05,15.992,16.453,11820516,0
2006-01-27,16.585,16.594,16.176,16.558,2325999,0
2006-01-30,16.543,16.798,16.471,16.516,2329687,0
2006-01-31,16.453,16.82,16.373,16.807,2776702,0
2006-02-01,16.815,16.981,16.726,16.891,4530047,0
2006-02-02,16.901,17.111,16.802,17.097,3092869,0
2006-02-03,16.958,17.041,16.811,16.913,2329038,0
2006-02-06,16.913,17.004,16.853,16.944,3231312,0
2006-02-07,16.958,16.967,16.838,16.927,2848313,0
2006-02-08,16.901,17.453,16.833,17.392,3674209,0
2006-02-09,17.378,17.546,17.248,17.257,3890333,0
2006-02-10,17.235,17.532,17.196,17.448,2098585,0
2006-02-13,17.443,17.481,17.294,17.397,2339454,0
2006-02-14,17.373,17.481,17.235,17.382,2168240,0
2006-02-15,17.313,17.727,17.313,17.704,2187120,0
2006-02-16,17.761,17.799,17.485,17.766,2135691,0
2006-02-17,17.722,17.742,17.638,17.638,2948348,0
2006-02-21,17.638,17.704,17.616,17.626,2018730,0
2006-02-22,17.695,18.085,17.695,17.971,2845275,0
2006-02-23,17.976,17.981,17.709,17.719,1508133,0
2006-02-24,17.751,17.92,17.695,17.771,2118983,0
2006-02-27,17.667,17.832,17.325,17.387,4247513,0
2006-02-28,17.303,17.35,17.036,17.244,3173589,0
2006-03-01,17.244,17.308,17.12,17.182,1539379,0
2006-03-02,17.097,17.363,17.009,17.177,1866615,0
2006-03-03,17.102,17.275,17.074,17.144,1265962,0
2006-03-06,17.279,17.322,17.106,17.192,1584520,0
2006-03-07,17.196,17.227,16.958,17.064,1963175,0
2006-03-08,17.004,17.203,17.004,17.12,1784157,0
2006-03-09,17.069,17.158,16.913,17.115,1688678,0
2006-03-10,17.084,17.232,17.05,17.102,2183215,0
2006-03-13,17.097,17.433,17.097,17.235,1918911,0
2006-03-14,17.158,17.402,17.05,17.35,2196884,0
2006-03-15,17.325,17.397,17.279,17.363,1082603,0
2006-03-16,17.004,17.378,17.004,17.208,1737935,0
2006-03-17,17.308,17.363,17.158,17.33,1463435,0
2006-03-20,17.35,17.467,17.275,17.363,694393,0
2006-03-21,17.42,17.433,17.252,17.308,970845,0
2006-03-22,17.271,17.462,17.163,17.41,921372,0
2006-03-23,17.415,17.467,17.144,17.173,1338222,0
2006-03-24,17.196,17.308,16.958,17.308,989727,0
2006-03-27,17.325,17.517,17.284,17.298,1199128,0
2006-03-28,17.298,17.298,17.004,17.05,1023146,0
2006-03-29,17.05,17.092,16.825,17.013,1069801,0
2006-03-30,17.004,17.222,16.934,17.201,978444,0
2006-03-31,17.177,17.213,17.032,17.139,1202167,0
2006-04-03,17.135,17.294,17.102,17.222,1320648,0
2006-04-04,17.222,17.257,17.074,17.158,1042891,0
2006-04-05,17.248,17.248,16.815,16.815,1289616,0
2006-04-06,16.848,16.901,16.779,16.833,1196962,0
2006-04-07,16.843,17.106,16.825,16.985,1257284,0
2006-04-10,17.004,17.064,16.848,16.958,746690,0
2006-04-11,16.867,16.905,16.041,16.49,2999994,0
2006-04-12,16.52,16.659,16.345,16.599,2094896,0
2006-04-13,16.52,16.654,16.476,16.585,973667,0
2006-04-17,16.186,16.659,16.186,16.539,1479274,0
2006-04-18,16.53,16.802,16.476,16.73,843038,0
2006-04-19,16.726,16.862,16.58,16.635,926365,0
2006-04-20,16.659,16.848,16.625,16.721,815045,0
2006-04-21,16.735,16.815,16.635,16.747,918550,0
2006-04-24,16.711,16.989,16.672,16.682,1275945,0
2006-04-25,16.721,16.848,16.64,16.706,1065023,0
2006-04-26,16.701,17.153,16.701,17.018,1415907,0
2006-04-27,17.004,17.257,16.857,17.088,1669363,0
2006-04-28,17.041,17.201,16.994,17.106,875367,0
2006-05-01,17.088,17.232,16.891,17.106,1846217,0
2006-05-02,17.097,17.467,17.06,17.397,2193196,0
2006-05-03,17.35,17.35,16.807,17.144,1815839,0
2006-05-04,17.971,18.483,17.971,18.176,5819010,0
2006-05-05,18.159,18.457,18.136,18.379,2543865,0
2006-05-08,18.318,18.857,18.308,18.833,2252650,0
2006-05-09,18.788,18.988,18.732,18.885,2089471,0
2006-05-10,18.857,18.988,18.714,18.783,1684118,0
2006-05-11,18.723,18.913,18.71,18.8,2134174,0
2006-05-12,18.388,18.589,18.286,18.435,2886503,0
2006-05-15,18.435,18.885,18.341,18.867,2700321,0
2006-05-16,18.894,18.942,18.666,18.848,2318189,0
2006-05-17,18.81,19.042,18.81,18.908,3158834,0
2006-05-18,18.903,19.051,18.805,18.894,1695186,0
2006-05-19,18.894,19.072,18.833,18.955,2668207,0
2006-05-22,18.942,19.221,18.889,19.056,3527299,0
2006-05-23,19.101,19.124,18.765,18.8,3205924,0
2006-05-24,18.732,18.942,18.684,18.778,3425092,0
2006-05-25,18.942,18.951,18.788,18.824,2234426,0
2006-05-26,18.788,19.082,18.761,19.056,2001802,0
2006-05-30,18.942,18.974,18.632,18.705,1866397,0
2006-05-31,18.756,18.913,18.613,18.867,2816196,0
2006-06-01,18.894,19.134,18.727,18.838,3697204,0
2006-06-02,18.815,18.979,18.345,18.507,3984079,0
2006-06-05,18.535,18.651,18.126,18.207,2129400,0
2006-06-06,18.247,18.47,18.103,18.197,2238114,0
2006-06-07,18.228,18.416,18.126,18.163,3267987,0
2006-06-08,18.08,18.136,17.803,18.012,4498146,0
2006-06-09,18.051,18.247,17.906,17.934,1898295,0
2006-06-12,18.027,18.027,17.599,17.603,1865961,0
2006-06-13,17.546,18.027,17.512,17.78,2640647,0
2006-06-14,17.766,17.884,17.57,17.761,1907194,0
2006-06-15,17.775,17.948,17.472,17.79,2494172,0
2006-06-16,17.709,17.957,17.662,17.671,1226688,0
2006-06-19,17.813,18.103,17.621,18.075,2722453,0
2006-06-20,18.017,18.065,17.751,17.818,1904154,0
2006-06-21,17.771,17.989,17.671,17.671,2196884,0
2006-06-22,17.695,17.719,17.462,17.485,2983933,0
2006-06-23,17.527,17.823,17.477,17.585,1273125,0
2006-06-26,17.612,17.737,17.522,17.56,1113197,0
2006-06-27,17.537,17.575,17.397,17.41,1109727,0
2006-06-28,17.448,17.495,17.192,17.289,1188059,0
2006-06-29,17.387,17.962,17.387,17.91,1787630,0
2006-06-30,17.861,17.989,17.756,17.823,1293090,0
2006-07-03,17.92,17.929,17.714,17.808,548353,0
2006-07-05,17.756,17.818,17.373,17.621,1566724,0
2006-07-06,17.643,17.938,17.643,17.92,1173522,0
2006-07-07,17.925,17.985,17.643,17.742,802674,0
2006-07-10,17.742,17.828,17.594,17.603,1598626,0
2006-07-11,17.537,17.906,17.522,17.906,1078912,0
2006-07-12,17.92,18.017,17.626,17.686,861915,0
2006-07-13,17.603,17.676,17.359,17.406,1070667,0
2006-07-14,17.35,17.354,16.848,16.939,2063862,0
2006-07-17,16.843,17.097,16.779,16.967,1891786,0
2006-07-18,16.999,17.111,16.927,17.084,2605059,0
2006-07-19,17.106,17.415,17.106,17.275,1816920,0
2006-07-20,17.248,17.257,16.976,17.004,1668497,0
2006-07-21,17.004,17.097,16.635,16.747,2279994,0
2006-07-24,16.82,16.944,16.735,16.931,2038044,0
2006-07-25,16.908,17.032,16.774,16.981,2010049,0
2006-07-26,16.934,16.972,16.811,16.867,1358189,0
2006-07-27,17.074,17.135,16.807,16.843,1757030,0
2006-07-28,16.958,17.35,16.944,17.298,1316741,0
2006-07-31,17.298,17.34,17.06,17.201,2482669,0
2006-08-01,17.097,17.203,16.82,16.958,1784157,0
2006-08-02,16.958,17.213,16.958,17.153,1648965,0
2006-08-03,17.028,17.335,17.018,17.12,1448460,0
2006-08-04,17.24,17.527,17.222,17.325,1441299,0
2006-08-07,17.257,17.462,17.168,17.382,1740107,0
2006-08-08,17.443,17.49,17.182,17.35,1271608,0
2006-08-09,17.443,17.676,17.433,17.512,1559998,0
2006-08-10,17.49,18.089,17.457,17.966,2744804,0
2006-08-11,17.856,17.856,16.918,16.944,5793840,0
2006-08-14,16.958,17.235,16.881,17.032,3740172,0
2006-08-15,17.235,17.33,16.696,17.135,4645706,0
2006-08-16,16.416,16.972,16.2,16.934,7147254,0
2006-08-17,16.934,16.981,16.382,16.416,3229360,0
2006-08-18,16.416,16.548,16.241,16.407,5648017,0
2006-08-21,16.411,16.495,16.176,16.21,5059734,0
2006-08-22,16.09,16.345,16.09,16.281,5160855,0
2006-08-23,16.095,16.345,16.095,16.29,5029788,0
2006-08-24,16.246,16.302,16.148,16.186,3584368,0
2006-08-25,16.167,16.217,16.072,16.1,2452075,0
2006-08-28,16.129,16.535,16.105,16.466,2374609,0
2006-08-29,16.466,16.853,16.466,16.798,3409900,0
2006-08-30,16.766,16.976,16.735,16.939,1868349,0
2006-08-31,16.922,17.032,16.872,16.985,2009613,0
2006-09-01,17.074,17.34,17.046,17.275,2047374,0
2006-09-05,17.289,17.359,17.144,17.298,1367734,0
2006-09-06,17.203,17.213,16.958,17.041,2225312,0
2006-09-07,17.004,17.13,16.981,17.055,1671751,0
2006-09-08,17.05,17.34,16.985,17.102,2378293,0
2006-09-11,17.279,17.902,17.252,17.837,3751890,0
2006-09-12,17.732,18.332,17.732,18.131,4155940,0
2006-09-13,18.136,18.243,18.012,18.19,2014394,0
2006-09-14,18.051,18.286,17.92,18.141,2455979,0
2006-09-15,18.295,18.515,17.828,17.884,6449823,0
2006-09-18,18.193,18.581,17.989,18.202,3381474,0
2006-09-19,18.159,18.398,18.046,18.141,1781118,0
2006-09-20,18.202,18.281,18.007,18.228,1819745,0
2006-09-21,18.121,18.388,18.036,18.327,1906758,0
2006-09-22,18.327,18.406,17.953,18.18,1517246,0
2006-09-25,18.15,18.327,17.971,18.295,1727518,0
2006-09-26,18.233,18.562,18.126,18.535,2248748,0
2006-09-27,18.47,18.632,18.354,18.379,2117464,0
2006-09-28,18.341,18.964,18.299,18.843,3021476,0
2006-09-29,18.908,18.908,18.507,18.586,2097068,0
2006-10-02,18.507,18.571,18.318,18.369,1480140,0
2006-10-03,18.359,18.53,18.233,18.393,1965565,0
2006-10-04,18.393,18.756,18.349,18.661,1798694,0
2006-10-05,18.661,18.761,18.589,18.661,2216632,0
2006-10-06,18.666,18.742,18.525,18.661,1850776,0
2006-10-09,18.71,18.778,18.593,18.718,1862925,0
2006-10-10,18.68,18.889,18.48,18.761,2563177,0
2006-10-11,18.756,18.833,18.507,18.675,1875293,0
2006-10-12,18.689,18.761,18.457,18.525,1671967,0
2006-10-13,18.487,18.507,18.262,18.267,1870954,0
2006-10-16,18.168,18.751,18.131,18.723,1825384,0
2006-10-17,18.562,18.852,18.553,18.68,1712110,0
2006-10-18,18.617,18.81,18.525,18.694,1777212,0
2006-10-19,18.641,18.641,18.43,18.548,2320792,0
2006-10-20,18.548,18.581,18.341,18.435,2047374,0
2006-10-23,18.457,18.515,18.202,18.323,2433631,0
2006-10-24,18.168,18.421,18.022,18.364,2323830,0
2006-10-25,18.894,20.093,18.894,19.268,10187395,0
2006-10-26,19.148,19.281,18.656,18.737,4984438,0
2006-10-27,18.71,18.942,18.374,18.435,8933579,0
2006-10-30,18.341,18.53,18.341,18.416,2827265,0
2006-10-31,18.337,18.714,18.211,18.613,3662271,0
2006-11-01,18.581,18.613,18.276,18.337,2606357,0
2006-11-02,18.233,18.313,18.159,18.247,3412725,0
2006-11-03,18.257,18.313,17.994,18.061,2208389,0
2006-11-06,18.224,18.426,18.211,18.369,1556526,0
2006-11-07,18.369,18.617,18.295,18.411,2923612,0
2006-11-08,18.295,18.567,18.262,18.449,2425384,0
2006-11-09,18.435,18.465,18.159,18.202,1993124,0
2006-11-10,18.224,18.525,18.215,18.416,3196157,0
2006-11-13,18.416,18.465,18.176,18.228,3011495,0
2006-11-14,18.224,18.483,18.172,18.421,5717023,0
2006-11-15,18.47,18.705,18.402,18.525,2705310,0
2006-11-16,18.586,18.908,18.553,18.833,2827914,0
2006-11-17,18.824,18.928,18.697,18.913,3614967,0
2006-11-20,19.148,19.157,18.875,18.974,3090048,0
2006-11-21,19,19.166,18.996,19.124,2942704,0
2006-11-22,19.148,19.193,18.992,19.134,2164120,0
2006-11-24,19.124,19.364,19.051,19.272,2217282,0
2006-11-27,19.264,19.318,18.969,19.019,2700755,0
2006-11-28,18.942,19.077,18.875,18.951,2233557,0
2006-11-29,19.091,19.162,18.983,19.067,4086934,0
2006-11-30,19.091,19.202,18.946,19.028,3389288,0
2006-12-01,18.979,19,18.562,18.824,2983063,0
2006-12-04,18.894,19.254,18.88,19.181,3438761,0
2006-12-05,19.226,19.369,19.143,19.347,1856629,0
2006-12-06,19.152,19.152,18.942,19.11,2224007,0
2006-12-07,19.193,19.424,19.105,19.152,1932149,0
2006-12-08,19.143,19.231,18.983,19.143,1662852,0
2006-12-11,18.8,18.942,18.701,18.932,3527733,0
2006-12-12,18.848,19.101,18.727,19.033,3501475,0
2006-12-13,19.193,19.226,18.996,19.019,2609399,0
2006-12-14,19.004,19.124,18.964,19.019,1114067,0
2006-12-15,19.101,19.101,18.862,18.913,2459888,0
2006-12-18,18.894,19.124,18.857,18.992,2559486,0
2006-12-19,19.129,19.25,19.023,19.143,2113773,0
2006-12-20,19.086,19.139,18.894,18.942,1568461,0
2006-12-21,18.867,19.028,18.852,18.959,1186765,0
2006-12-22,18.969,19.014,18.796,18.964,1412874,0
2006-12-26,18.979,19,18.857,18.983,713921,0
2006-12-27,18.988,19.019,18.937,19.004,515586,0
2006-12-28,19.037,19.11,19.009,19.056,779023,0
2006-12-29,18.974,19.077,18.81,18.81,982564,0
2007-01-03,18.894,19.06,18.732,18.937,2123107,0
2007-01-04,18.937,19.06,18.71,18.937,1491861,0
2007-01-05,18.857,18.988,18.67,18.701,1871823,0
2007-01-08,18.646,18.666,18.211,18.511,3532287,0
2007-01-09,18.641,18.742,18.457,18.627,2196669,0
2007-01-10,18.525,18.705,18.48,18.675,724120,0
2007-01-11,18.769,18.848,18.71,18.8,992982,0
2007-01-12,18.852,19.105,18.815,18.867,1813231,0
2007-01-16,18.959,19.072,18.872,19.037,1311317,0
2007-01-17,18.955,18.974,18.689,18.8,1919778,0
2007-01-18,18.774,18.955,18.622,18.68,2199056,0
2007-01-19,18.732,18.889,18.68,18.867,1433053,0
2007-01-22,18.756,18.894,18.571,18.675,1080215,0
2007-01-23,18.675,18.732,18.539,18.581,1430883,0
2007-01-24,18.862,19.091,18.838,18.996,2288673,0
2007-01-25,18.928,19.072,18.751,18.788,1500973,0
2007-01-26,18.774,18.88,18.637,18.684,1984878,0
2007-01-29,18.632,18.964,18.632,18.783,1245784,0
2007-01-30,18.765,19.101,18.718,19.047,3427698,0
2007-01-31,20.847,22.19,20.826,21.89,16895008,0
2007-02-01,21.659,21.96,21.483,21.867,6684614,0
2007-02-02,21.768,21.83,21.056,21.259,5603749,0
2007-02-05,21.171,21.599,21.144,21.483,4525705,0
2007-02-06,21.659,21.773,21.392,21.424,3426827,0
2007-02-07,21.476,21.511,21.139,21.139,3399919,0
2007-02-08,21.163,21.4,21.08,21.318,2261551,0
2007-02-09,21.294,21.867,21.294,21.488,4907404,0
2007-02-12,21.539,21.655,21.322,21.392,2564051,0
2007-02-13,21.516,21.557,21.384,21.498,1586521,0
2007-02-14,21.683,21.88,21.59,21.719,2679980,0
2007-02-15,21.645,21.991,21.544,21.9,3050986,0
2007-02-16,21.903,22.457,21.807,22.004,2742849,0
2007-02-20,21.965,22.245,21.719,22.226,1896343,0
2007-02-21,22.166,22.204,21.674,21.679,2636303,0
2007-02-22,21.683,21.839,21.332,21.521,2916447,0
2007-02-23,21.618,21.926,21.571,21.826,1876162,0
2007-02-26,21.986,22.004,21.719,21.802,2218196,0
2007-02-27,21.802,22.116,21.014,21.089,5473333,0
2007-02-28,21.544,22.161,21.163,22.059,4985523,0
2007-03-01,21.659,21.797,21.388,21.618,5407559,0
2007-03-02,21.462,21.669,21.163,21.166,2880210,0
2007-03-05,21.014,21.645,20.925,21.22,3290340,0
2007-03-06,21.384,21.839,21.225,21.747,5311018,0
2007-03-07,21.674,21.996,21.544,21.655,37698144,0
2007-03-08,21.858,22.176,21.636,22.154,4411346,0
2007-03-09,22.264,22.376,21.83,21.946,3646212,0
2007-03-12,21.912,22.78,21.912,22.734,5280204,0
2007-03-13,22.644,22.644,22.236,22.313,2954206,0
2007-03-14,22.434,22.452,21.95,22.236,3468926,0
2007-03-15,22.26,22.309,21.926,22.078,4018147,0
2007-03-16,22.055,22.171,21.907,22.045,6957816,0
2007-03-19,22.161,22.255,21.965,22.116,2150233,0
2007-03-20,22.082,22.526,22.073,22.499,2158913,0
2007-03-21,22.484,22.804,22.381,22.7,2979455,0
2007-03-22,23.1,23.1,22.608,22.789,1984011,0
2007-03-23,22.789,23.004,22.626,22.804,3255833,0
2007-03-26,22.78,22.78,22.372,22.476,4374891,0
2007-03-27,22.277,22.503,22.264,22.41,3343065,0
2007-03-28,22.386,22.518,22.19,22.434,3306982,0
2007-03-29,22.559,22.59,22.281,22.476,5162557,0
2007-03-30,22.461,22.612,22.255,22.513,2176489,0
2007-04-02,22.599,22.804,22.471,22.63,2329473,0
2007-04-03,22.719,22.748,22.572,22.719,3560064,0
2007-04-04,22.649,22.752,22.559,22.63,1682384,0
2007-04-05,22.685,22.794,22.649,22.714,1664154,0
2007-04-09,22.734,22.814,22.681,22.695,1687805,0
2007-04-10,22.766,22.794,22.634,22.743,1393560,0
2007-04-11,22.649,22.822,22.522,22.634,2327084,0
2007-04-12,22.743,22.889,22.63,22.827,2490483,0
2007-04-13,22.867,23.043,22.748,22.972,1868657,0
2007-04-16,22.835,23.182,22.789,23.159,1863773,0
2007-04-17,23.155,23.329,23,23.245,2019596,0
2007-04-18,23.211,23.359,23.085,23.103,1618480,0
2007-04-19,23.038,23.231,23.004,23.117,1210848,0
2007-04-20,23.245,23.483,23.076,23.364,1861408,0
2007-04-23,23.343,23.613,23.343,23.516,2164553,0
2007-04-24,23.568,23.623,23.267,23.433,1739019,0
2007-04-25,23.492,23.834,23.492,23.724,2565351,0
2007-04-26,24.105,24.105,23.47,23.506,1577141,0
2007-04-27,23.117,23.623,23.117,23.456,1595150,0
2007-04-30,23.466,23.894,23.456,23.696,2151099,0
2007-05-01,23.7,23.733,23.282,23.438,3822847,0
2007-05-02,23.696,23.696,23.319,23.501,10861775,0
2007-05-03,22.045,22.391,21.08,21.797,15661592,0
2007-05-04,22.027,22.236,21.885,22.087,6052067,0
2007-05-07,22.121,22.26,21.96,22.027,4258893,0
2007-05-08,22.05,22.073,21.812,21.922,4339905,0
2007-05-09,21.89,22.073,21.695,21.826,4834494,0
2007-05-10,21.669,21.773,21.516,21.659,4587332,0
2007-05-11,21.664,21.76,21.511,21.687,3373664,0
2007-05-14,21.655,21.802,21.594,21.747,2471386,0
2007-05-15,21.669,21.817,21.59,21.669,3019957,0
2007-05-16,21.687,21.839,21.59,21.645,3489759,0
2007-05-17,21.59,21.752,21.476,21.645,2944735,0
2007-05-18,21.752,21.872,21.65,21.659,1809979,0
2007-05-21,21.705,21.793,21.449,21.734,1773956,0
2007-05-22,21.89,22.05,21.695,21.778,2073412,0
2007-05-23,21.895,21.941,21.655,21.679,1606869,0
2007-05-24,21.679,21.931,21.462,21.645,3029072,0
2007-05-25,21.669,21.922,21.669,21.773,1300034,0
2007-05-29,21.839,22.027,21.807,21.863,1343215,0
2007-05-30,21.773,22,21.773,21.843,1748353,0
2007-05-31,21.778,21.931,21.729,21.797,3213737,0
2007-06-01,21.757,21.936,21.636,21.757,3037969,0
2007-06-04,21.659,21.876,21.659,21.826,1844480,0
2007-06-05,21.83,21.907,21.501,21.534,2527590,0
2007-06-06,21.444,21.557,21.235,21.244,2145891,0
2007-06-07,21.249,21.318,21.066,21.066,2691249,0
2007-06-08,21.066,21.206,20.929,21.175,2501117,0
2007-06-11,21.047,21.429,21.029,21.41,3080044,0
2007-06-12,21.645,21.645,21.23,21.264,3482445,0
2007-06-13,21.276,21.549,21.185,21.549,2900822,0
2007-06-14,21.549,21.585,21.347,21.405,2380247,0
2007-06-15,21.458,21.539,21.139,21.23,3826321,0
2007-06-18,21.215,21.313,21.202,21.28,1441949,0
2007-06-19,21.285,21.322,21.093,21.268,2326650,0
2007-06-20,21.313,21.374,21,21,1986183,0
2007-06-21,21.005,21.134,20.87,21.13,1363830,0
2007-06-22,20.761,21.116,20.756,20.929,2157393,0
2007-06-25,20.934,21.08,20.831,20.87,2421045,0
2007-06-26,20.949,21.066,20.752,20.831,2047215,0
2007-06-27,20.775,20.831,20.585,20.775,2576630,0
2007-06-28,20.761,21.294,20.733,21.107,1980973,0
2007-06-29,21.116,21.327,20.79,20.971,2191461,0
2007-07-02,20.968,21.009,20.831,20.99,1618152,0
2007-07-03,20.907,21.085,20.646,20.813,1303724,0
2007-07-05,20.84,21.134,20.84,21.134,1472548,0
2007-07-06,21.12,21.249,21.005,21.235,1476887,0
2007-07-09,21.4,21.439,21.327,21.374,1876378,0
2007-07-10,21.24,21.313,21.075,21.12,1800429,0
2007-07-11,21.066,21.683,20.944,21.471,2172580,0
2007-07-12,21.553,21.783,21.175,21.773,2614630,0
2007-07-13,21.705,21.724,21.462,21.71,1634619,0
2007-07-16,21.59,21.729,21.534,21.687,1324770,0
2007-07-17,21.752,22.111,21.655,21.88,2094461,0
2007-07-18,21.705,21.867,21.576,21.757,1622491,0
2007-07-19,21.89,21.955,21.752,21.885,1092149,0
2007-07-20,21.876,21.931,21.645,21.714,1927808,0
2007-07-23,21.763,21.83,21.628,21.655,2264588,0
2007-07-24,21.655,21.734,21.544,21.571,2963815,0
2007-07-25,21.623,21.821,21.434,21.471,3384949,0
2007-07-26,21.259,21.498,21.125,21.356,3982127,0
2007-07-27,21.268,21.454,21.12,21.12,3726937,0
2007-07-30,20.99,21.052,20.747,20.971,2048829,0
2007-07-31,21.139,21.185,20.715,20.747,3505548,0
2007-08-01,20.686,20.89,20.553,20.733,3728672,0
2007-08-02,20.836,20.844,20.503,20.651,2688167,0
2007-08-03,20.733,20.747,20.442,20.525,4268346,0
2007-08-06,20.528,20.785,20.507,20.724,2973302,0
2007-08-07,20.623,20.667,20.225,20.498,4237749,0
2007-08-08,20.134,20.6,20.015,20.271,4528093,0
2007-08-09,20.179,20.206,19.633,19.931,5559914,0
2007-08-10,19.11,20.234,19.11,19.977,7618356,0
2007-08-13,19.996,20.724,19.833,20.378,2456845,0
2007-08-14,20.451,20.614,20.243,20.339,2295839,0
2007-08-15,20.378,20.378,19.88,19.885,3303355,0
2007-08-16,18.838,18.946,17.699,18.571,10092999,0
2007-08-17,18.805,18.918,17.91,18.576,5819010,0
2007-08-20,18.71,18.955,18.483,18.857,3140606,0
2007-08-21,18.71,19.207,18.68,19.091,2635872,0
2007-08-22,18.843,19.134,18.783,19.056,2045205,0
2007-08-23,19.202,19.47,19.06,19.299,3342850,0
2007-08-24,19.374,19.724,19.259,19.677,1318261,0
2007-08-27,19.71,19.828,19.47,19.547,2663529,0
2007-08-28,19.502,19.647,19.023,19.023,2312978,0
2007-08-29,19.129,19.259,18.857,19.186,2550809,0
2007-08-30,19.166,19.259,18.913,19.148,2661694,0
2007-08-31,19.166,19.318,19.06,19.166,2530192,0
2007-09-04,19.245,19.342,18.525,19.304,13717511,0
2007-09-05,19.139,19.259,18.988,19.11,2439055,0
2007-09-06,19.114,19.166,18.732,18.992,2497210,0
2007-09-07,18.848,19.077,18.742,18.833,2718981,0
2007-09-10,18.852,19.009,18.416,18.525,3141694,0
2007-09-11,18.622,18.661,18.402,18.483,4227115,0
2007-09-12,18.435,18.778,18.262,18.576,2835073,0
2007-09-13,18.694,18.833,18.53,18.675,2837244,0
2007-09-14,18.435,18.562,18.262,18.475,2791454,0
2007-09-17,18.379,18.67,18.323,18.507,2193630,0
2007-09-18,18.586,19.11,18.548,19.11,2381767,0
2007-09-19,19.281,19.281,18.862,18.959,3311820,0
2007-09-20,18.872,19.028,18.67,18.723,2593773,0
2007-09-21,18.761,19.875,18.723,19.623,6510365,0
2007-09-24,19.586,19.752,19.456,19.53,3060103,0
2007-09-25,19.447,19.752,19.202,19.677,3195074,0
2007-09-26,19.801,19.857,19.398,19.613,3336987,0
2007-09-27,19.651,19.733,19.561,19.719,1835152,0
2007-09-28,19.696,19.71,19.437,19.566,2805861,0
2007-10-01,19.715,19.885,19.456,19.775,2071244,0
2007-10-02,19.875,20.089,19.771,19.833,2039777,0
2007-10-03,19.843,20.169,19.677,20.169,2258666,0
2007-10-04,20.174,20.681,20.089,20.348,3095688,0
2007-10-05,20.344,20.484,20.188,20.258,1303724,0
2007-10-08,20.206,20.367,20.179,20.225,1106253,0
2007-10-09,20.238,20.392,19.857,20.005,3598689,0
2007-10-10,19.885,19.981,19.771,19.843,3164911,0
2007-10-11,19.981,20.001,19.724,19.88,2104444,0
2007-10-12,19.787,19.967,19.775,19.88,1869651,0
2007-10-15,19.866,19.866,19.599,19.771,2890413,0
2007-10-16,19.696,19.771,19.412,19.483,2971782,0
2007-10-17,19.609,19.609,19.309,19.36,1582782,0
2007-10-18,19.241,20.211,19.241,20.143,3149072,0
2007-10-19,20.096,20.388,20.093,20.125,3071167,0
2007-10-22,20.035,20.437,19.894,20.437,2107048,0
2007-10-23,20.538,20.571,20.291,20.418,2411065,0
2007-10-24,20.374,20.628,19.691,19.962,3718687,0
2007-10-25,20.738,21.683,20.558,20.61,8037596,0
2007-10-26,20.899,21.158,20.521,20.79,1985746,0
2007-10-29,20.875,20.953,20.413,20.512,2547121,0
2007-10-30,20.476,20.581,20.211,20.248,2140681,0
2007-10-31,19.801,20.23,19.762,20.23,2943141,0
2007-11-01,20.165,20.165,19.823,19.899,2505241,0
2007-11-02,19.903,19.996,19.236,19.451,3208746,0
2007-11-05,19.442,19.521,19.072,19.241,2276451,0
2007-11-06,19.276,19.393,19.241,19.337,2051304,0
2007-11-07,19.143,19.259,18.983,19,3298582,0
2007-11-08,19.019,19.119,18.718,18.932,2689689,0
2007-11-09,20.096,20.79,19.706,20.392,8478665,0
2007-11-12,20.248,20.357,19.792,19.816,3800500,0
2007-11-13,19.939,20.493,19.833,20.489,4501727,0
2007-11-14,20.655,20.655,20.31,20.32,2603107,0
2007-11-15,20.188,20.447,20.12,20.196,2208822,0
2007-11-16,20.334,20.968,20.276,20.543,3346103,0
2007-11-19,20.423,20.461,19.767,19.771,2909508,0
2007-11-20,19.833,19.996,19.479,19.771,2314715,0
2007-11-21,19.677,19.78,19.419,19.461,2349865,0
2007-11-23,19.566,19.594,19.313,19.332,1206293,0
2007-11-26,19.318,19.642,19.286,19.428,3304233,0
2007-11-27,19.487,19.783,19.327,19.516,4180064,0
2007-11-28,19.701,20.324,18.19,20.324,3181362,0
2007-11-29,20.179,20.276,19.977,20.188,2531837,0
2007-11-30,20.286,20.724,20.286,20.681,3318568,0
2007-12-03,20.59,20.69,19.991,20.101,3443971,0
2007-12-04,20.101,20.456,19.935,20.158,2457477,0
2007-12-05,20.211,20.295,19.899,20.057,2139381,0
2007-12-06,20.047,20.052,19.762,19.908,2038662,0
2007-12-07,19.783,20.148,19.521,20.076,4835711,0
2007-12-10,20.161,20.367,19.991,20.286,2654971,0
2007-12-11,20.276,20.646,19.949,20.037,2232955,0
2007-12-12,20.525,20.605,20.165,20.493,3312087,0
2007-12-13,20.334,20.437,20.188,20.392,1752693,0
2007-12-14,20.383,20.383,19.866,19.953,3280357,0
2007-12-17,19.816,19.843,19.557,19.715,3153193,0
2007-12-18,19.816,19.972,19.378,19.918,3692043,0
2007-12-19,20.03,20.238,19.733,20.005,3672832,0
2007-12-20,20.03,20.396,19.977,20.388,2473016,0
2007-12-21,20.59,20.78,20.388,20.715,3385006,0
2007-12-24,20.738,20.87,20.378,20.538,831464,0
2007-12-26,20.451,20.59,20.295,20.432,2710348,0
2007-12-27,20.32,20.498,20.047,20.179,1961131,0
2007-12-28,20.437,20.437,20.052,20.188,896201,0
2007-12-31,20.184,20.215,20.005,20.096,1059817,0
2008-01-02,20.085,20.101,19.665,19.871,1935402,0
2008-01-03,19.967,20.148,19.875,19.931,2741808,0
2008-01-04,19.783,19.972,19.129,19.295,7097018,0
2008-01-07,19.374,19.374,19.037,19.322,3660927,0
2008-01-08,19.407,19.557,19.193,19.281,3535742,0
2008-01-09,19.322,19.383,18.988,19.337,4178722,0
2008-01-10,19.207,19.437,19.056,19.272,3799146,0
2008-01-11,19.129,19.245,17.864,17.864,10132494,0
2008-01-14,17.832,18.176,17.443,17.78,5082681,0
2008-01-15,17.612,17.686,17.173,17.532,6962608,0
2008-01-16,17.971,18.426,17.626,17.873,5325966,0
2008-01-17,17.971,18.108,17.512,17.667,5356805,0
2008-01-18,17.847,18.041,17.546,17.869,5123315,0
2008-01-22,17.13,18.233,17.064,18.07,5645476,0
2008-01-23,17.58,19.009,17.402,18.937,7290200,0
2008-01-24,18.899,18.899,17.906,18.007,5549280,0
2008-01-25,18.07,18.53,17.861,18.085,3969417,0
2008-01-28,18.176,18.388,17.808,18.359,3423948,0
2008-01-29,19.461,19.931,18.885,18.988,5233095,0
2008-01-30,18.908,19.096,18.68,18.727,3176345,0
2008-01-31,18.449,19.89,18.449,19.456,7294512,0
2008-02-01,20.847,21.13,20.093,20.658,11546946,0
2008-02-04,20.803,20.968,20.248,20.32,6675135,0
2008-02-05,20.052,20.352,19.604,19.903,7498572,0
2008-02-06,20.066,20.538,19.972,20.093,5207727,0
2008-02-07,20.025,20.571,19.918,20.405,5463310,0
2008-02-08,20.367,20.371,19.922,20.071,2696890,0
2008-02-11,20.071,20.291,19.977,20.206,2787534,0
2008-02-12,20.3,20.493,20.042,20.201,4286192,0
2008-02-13,20.423,20.548,20.161,20.23,2453107,0
2008-02-14,20.276,20.295,20.035,20.052,3843088,0
2008-02-15,19.944,20.125,19.871,20.025,2628459,0
2008-02-19,20.271,20.271,19.526,19.638,3326369,0
2008-02-20,19.451,19.534,19.25,19.374,4015675,0
2008-02-21,19.424,19.638,19.259,19.318,2617483,0
2008-02-22,19.322,19.586,19.119,19.586,2240349,0
2008-02-25,19.581,19.986,19.543,19.838,3257244,0
2008-02-26,19.747,20.153,19.733,20.057,1991012,0
2008-02-27,19.977,20.339,19.843,19.931,5020463,0
2008-02-28,19.706,19.931,19.669,19.747,1668851,0
2008-02-29,19.566,19.719,19.364,19.623,3443018,0
2008-03-03,19.557,20.02,19.547,20.015,3500942,0
2008-03-04,19.816,20.02,19.78,19.949,4703967,0
2008-03-05,19.796,20.378,19.796,20.276,3938551,0
2008-03-06,20.184,20.206,20.047,20.093,5503828,0
2008-03-07,20.076,20.271,19.833,20.153,4639072,0
2008-03-10,20.262,20.396,20.115,20.305,3938020,0
2008-03-11,20.507,20.733,20.286,20.724,4481437,0
2008-03-12,20.729,21.038,20.705,20.79,2760157,0
2008-03-13,20.633,21.08,20.59,20.99,4176984,0
2008-03-14,21.098,21.098,20.271,20.427,4693410,0
2008-03-17,19.986,20.585,19.866,20.418,4267239,0
2008-03-18,20.71,20.902,20.493,20.902,2978786,0
2008-03-19,21.107,21.107,20.476,20.503,3841545,0
2008-03-20,20.528,20.899,20.348,20.885,4239868,0
2008-03-24,20.968,20.985,20.817,20.875,3170466,0
2008-03-25,20.847,20.902,20.638,20.756,2788645,0
2008-03-26,20.646,20.866,20.581,20.831,2199002,0
2008-03-27,21.038,21.501,20.953,21.089,5371560,0
2008-03-28,21.206,21.28,20.493,20.866,4016273,0
2008-03-31,21.153,21.285,21,21.13,3502622,0
2008-04-01,21.41,21.843,21.071,21.843,5624799,0
2008-04-02,21.863,21.955,21.566,21.645,3146352,0
2008-04-03,21.674,22.106,21.429,22.012,3687727,0
2008-04-04,22.027,22.027,21.009,21.783,2703603,0
2008-04-07,21.458,21.549,21.089,21.206,5038988,0
2008-04-08,21.093,21.268,21.093,21.249,2543506,0
2008-04-09,20.738,20.895,20.225,20.571,5963092,0
2008-04-10,20.719,21.024,20.633,20.939,3623626,0
2008-04-11,20.84,21.047,20.761,20.912,3172129,0
2008-04-14,20.975,21.235,20.939,21.171,1932652,0
2008-04-15,21.163,21.244,20.566,20.724,3936934,0
2008-04-16,20.875,20.949,20.295,20.628,4501242,0
2008-04-17,20.658,20.658,20.258,20.548,3639347,0
2008-04-18,20.738,20.808,20.348,20.437,2747055,0
2008-04-21,20.437,20.538,20.3,20.471,1756803,0
2008-04-22,20.456,20.553,20.196,20.367,2729295,0
2008-04-23,20.374,20.442,20.243,20.276,2142718,0
2008-04-24,20.371,20.971,20.362,20.798,2404360,0
2008-04-25,20.929,21.038,20.747,21.038,2279147,0
2008-04-28,20.944,21.244,20.724,21.158,1844188,0
2008-04-29,21.075,21.488,21.043,21.379,3018063,0
2008-04-30,21.308,21.4,21.019,21.019,3595963,0
2008-05-01,21.019,21.019,20.614,20.852,3593278,0
2008-05-02,20.847,20.862,20.276,20.427,6211179,0
2008-05-05,20.447,20.985,20.339,20.921,6076885,0
2008-05-06,21.185,22.559,21.171,22.429,12649374,0
2008-05-07,22.395,22.554,21.714,21.95,6535549,0
2008-05-08,22.116,22.121,21.664,22.031,3171656,0
2008-05-09,21.817,22.268,21.738,22.158,4200798,0
2008-05-12,22.139,22.503,22.004,22.466,2720538,0
2008-05-13,22.434,22.621,22.144,22.434,4849593,0
2008-05-14,22.41,22.461,22.017,22.05,4073614,0
2008-05-15,22.121,22.294,21.872,22.236,2866420,0
2008-05-16,22.116,22.562,21.912,22.144,2012831,0
2008-05-19,22.106,22.372,21.979,22.073,2749581,0
2008-05-20,21.922,22.166,21.742,21.783,1942223,0
2008-05-21,21.89,22.007,21.544,21.59,2490719,0
2008-05-22,21.405,21.922,21.405,21.797,2464030,0
2008-05-23,21.724,21.752,21.444,21.449,1514073,0
2008-05-27,21.439,21.853,21.439,21.636,1454891,0
2008-05-28,21.636,21.687,21.483,21.557,1399085,0
2008-05-29,21.562,22.461,21.42,22.027,3609724,0
2008-05-30,21.986,22.097,21.9,21.936,2378658,0
2008-06-02,21.941,21.986,21.613,21.734,1639238,0
2008-06-03,21.83,21.83,21.498,21.659,2665445,0
2008-06-04,21.636,21.783,21.488,21.69,3394297,0
2008-06-05,21.64,22.106,21.59,21.95,1745487,0
2008-06-06,21.778,21.821,21.308,21.308,3318245,0
2008-06-09,21.264,21.687,21.206,21.64,3339408,0
2008-06-10,21.379,22.299,21.379,22.255,5528890,0
2008-06-11,22.125,22.277,21.89,21.97,3702986,0
2008-06-12,22.031,22.26,21.88,21.955,2038670,0
2008-06-13,22.05,22.567,22.031,22.508,3935204,0
2008-06-16,22.299,22.78,22.158,22.461,5237052,0
2008-06-17,22.581,22.604,21.975,22.125,4544831,0
2008-06-18,22.073,22.073,21.444,21.669,4054550,0
2008-06-19,21.632,21.9,21.534,21.793,2088611,0
2008-06-20,21.599,21.848,21.175,21.22,2486471,0
2008-06-23,21.342,21.429,21.038,21.125,1621076,0
2008-06-24,20.98,21.308,20.866,21.056,2512056,0
2008-06-25,21.089,21.763,21.061,21.516,3957990,0
2008-06-26,21.303,21.313,20.98,21.268,4305485,0
2008-06-27,21.299,22.2,21.254,21.254,4773372,0
2008-06-30,21.299,21.636,21.038,21.405,2659833,0
2008-07-01,21.148,21.42,21.029,21.254,3603351,0
2008-07-02,21.327,21.405,20.451,20.651,5209349,0
2008-07-03,20.785,21.294,20.7,21.107,2800962,0
2008-07-07,21.21,21.271,20.808,20.963,3499713,0
2008-07-08,20.895,21.089,20.41,20.975,4195020,0
2008-07-09,20.98,21.374,20.813,21.225,4442992,0
2008-07-10,21.111,21.111,20.442,20.628,4379696,0
2008-07-11,20.466,20.512,19.628,19.767,8413791,0
2008-07-14,19.82,20.085,19.442,19.724,4441765,0
2008-07-15,19.402,19.691,18.778,19.428,5705464,0
2008-07-16,19.124,19.816,19.124,19.78,5677300,0
2008-07-17,19.771,20.295,19.526,20.281,4997579,0
2008-07-18,20.129,20.238,19.479,20.005,5276870,0
2008-07-21,20.08,20.23,19.701,19.962,3641803,0
2008-07-22,19.861,20.148,19.78,20.134,2771452,0
2008-07-23,20.196,20.719,20.076,20.461,3462488,0
2008-07-24,20.371,20.471,19.801,19.857,3564470,0
2008-07-25,19.939,20.061,19.661,19.775,2925995,0
2008-07-28,19.783,19.861,19.673,19.673,2295712,0
2008-07-29,19.747,20.138,19.733,20.08,3343146,0
2008-07-30,20.188,20.562,20.143,20.427,3612673,0
2008-07-31,20.276,20.623,20.148,20.324,2507823,0
2008-08-01,20.315,20.681,20.211,20.362,2809878,0
2008-08-04,20.423,20.902,20.165,20.633,3454643,0
2008-08-05,20.821,21.59,20.756,21.313,5558593,0
2008-08-06,21.303,21.405,21.13,21.384,3400668,0
2008-08-07,21.259,21.322,20.866,21.111,2652450,0
2008-08-08,21.075,21.599,21.075,21.379,2492829,0
2008-08-11,21.303,21.303,20.794,21.033,4713862,0
2008-08-12,20.738,21.061,20.324,20.925,3969930,0
2008-08-13,20.875,21.029,20.456,20.719,4885316,0
2008-08-14,22.121,23.733,21.783,23.618,25901970,0
2008-08-15,23.53,23.982,23.53,23.954,8870633,0
2008-08-18,23.862,23.862,23.187,23.315,5747178,0
2008-08-19,23.267,23.497,23.117,23.282,4450061,0
2008-08-20,23.286,23.506,23.1,23.134,2880742,0
2008-08-21,22.975,23.1,22.814,23.071,5162378,0
2008-08-22,23.202,23.346,23.112,23.245,3514664,0
2008-08-25,23.255,23.255,22.871,23,2182647,0
2008-08-26,22.953,23.117,22.835,22.844,2213329,0
2008-08-27,22.862,23.13,22.752,22.835,1897272,0
2008-08-28,22.925,23.179,22.88,23.066,3525930,0
2008-08-29,22.985,23.305,22.935,22.935,2576450,0
2008-09-02,23.221,23.401,22.814,22.902,4387608,0
2008-09-03,22.809,23.351,22.785,23.324,3295881,0
2008-09-04,23.894,25.231,23.377,23.506,7851841,0
2008-09-05,23.501,24.4,23.501,24.318,6800357,0
2008-09-08,24.47,24.814,23.908,24.764,6969432,0
2008-09-09,24.774,25.048,23.987,24.133,6708834,0
2008-09-10,24.005,24.42,23.908,23.931,4061426,0
2008-09-11,23.862,24.346,23.585,24.346,3674003,0
2008-09-12,24.11,24.622,24.105,24.617,3425058,0
2008-09-15,24.322,25.048,24.322,24.707,4461812,0
2008-09-16,24.42,24.646,23.77,24.11,5829356,0
2008-09-17,24.046,24.046,23.236,23.24,6061926,0
2008-09-18,23.438,23.834,23.207,23.784,5176894,0
2008-09-19,23.793,24.562,23.231,23.483,5762225,0
2008-09-22,23.29,23.862,22.995,23.014,2622491,0
2008-09-23,22.857,23.53,22.853,22.912,2393208,0
2008-09-24,22.907,23.406,22.743,23.245,3550590,0
2008-09-25,23.277,23.573,23.056,23.354,3052567,0
2008-09-26,23.182,23.554,23.043,23.448,1650983,0
2008-09-29,23.25,23.364,22.171,22.457,4089877,0
2008-09-30,22.503,23.066,22.372,23,2685926,0
2008-10-01,22.817,23.236,22.466,23.221,2329595,0
2008-10-02,22.945,23.452,22.102,22.236,4789277,0
2008-10-03,22.415,22.621,20.836,21.259,7555949,0
2008-10-06,20.912,21.405,19.866,20.968,7110404,0
2008-10-07,20.766,21.817,19.981,19.981,4135890,0
2008-10-08,19.656,19.838,18.598,19.207,5860392,0
2008-10-09,18.974,19.665,18.281,18.281,4777930,0
2008-10-10,17.681,19.004,16.716,18.318,10053433,0
2008-10-13,18.406,19.962,18.406,19.332,4754815,0
2008-10-14,20.215,20.215,18.341,18.71,4902552,0
2008-10-15,18.099,18.796,17.603,17.603,5435861,0
2008-10-16,17.566,17.943,16.539,17.227,8998209,0
2008-10-17,16.848,17.092,16.616,16.833,6135887,0
2008-10-20,17.046,17.402,16.872,17.271,9556752,0
2008-10-21,17.064,17.392,16.616,16.682,6412589,0
2008-10-22,16.62,16.747,15.469,15.9,7080785,0
2008-10-23,15.9,16.302,15.01,15.592,7929029,0
2008-10-24,14.904,15.359,14.683,14.95,4910550,0
2008-10-27,14.747,15.428,14.626,15.019,7291152,0
2008-10-28,15.005,16.425,14.536,16.299,11795382,0
2008-10-29,16.077,16.735,15.885,16.027,4408565,0
2008-10-30,16.295,16.335,15.755,16.09,6506457,0
2008-10-31,16.009,16.63,15.573,16.608,5060587,0
2008-11-03,16.553,16.721,16.004,16.124,2672182,0
2008-11-04,16.35,17.041,15.992,16.972,5461927,0
2008-11-05,16.761,16.761,15.746,15.759,4002342,0
2008-11-06,15.759,15.834,15.188,15.282,7714359,0
2008-11-07,15.338,15.559,15.045,15.493,4783592,0
2008-11-10,15.656,15.746,15.16,15.351,4807855,0
2008-11-11,15.25,15.338,15.014,15.173,4881535,0
2008-11-12,14.969,14.969,14.116,14.185,7305543,0
2008-11-13,14.228,14.669,13.272,14.669,6848022,0
2008-11-14,13.785,14.428,13.462,13.794,6759000,0
2008-11-17,13.682,14.116,13.5,13.702,3830420,0
2008-11-18,13.594,13.594,13.027,13.435,6626713,0
2008-11-19,13.411,13.645,12.867,12.867,4057357,0
2008-11-20,12.737,12.89,11.359,11.39,9350078,0
2008-11-21,11.613,11.82,11.172,11.82,9165142,0
2008-11-24,11.775,12.468,11.775,12.273,5677416,0
2008-11-25,12.437,12.691,12.128,12.433,4563982,0
2008-11-26,12.184,12.732,11.71,12.732,3438223,0
2008-11-28,12.862,13.07,12.582,12.858,1609019,0
2008-12-01,12.564,12.564,11.517,11.53,4663169,0
2008-12-02,11.701,12.497,11.491,12.473,5797926,0
2008-12-03,12.25,12.793,12.065,12.718,6060273,0
2008-12-04,12.628,13.032,12.17,12.342,5624372,0
2008-12-05,12.401,12.986,12.124,12.954,4463018,0
2008-12-08,13.179,13.281,12.686,12.825,4767661,0
2008-12-09,12.82,13.305,12.667,12.954,4890352,0
2008-12-10,12.927,13.535,12.825,13.367,6881424,0
2008-12-11,13.262,13.579,13.078,13.217,6264418,0
2008-12-12,13.134,13.767,13.022,13.64,5670755,0
2008-12-15,13.687,13.771,13.226,13.452,6320795,0
2008-12-16,13.804,14.01,13.362,14,6428493,0
2008-12-17,13.996,14.237,13.594,13.94,3356738,0
2008-12-18,14.014,14.18,13.509,13.715,3593809,0
2008-12-19,13.771,13.926,13.561,13.654,3943301,0
2008-12-22,13.728,13.785,13.313,13.556,2533166,0
2008-12-23,13.598,13.658,13.327,13.401,1605619,0
2008-12-24,13.425,13.711,13.382,13.598,846192,0
2008-12-26,13.658,13.804,13.42,13.603,1476353,0
2008-12-29,13.625,13.625,13.355,13.574,1780098,0
2008-12-30,13.603,14.014,13.603,13.996,2565696,0
2008-12-31,13.991,14.341,13.898,14.267,2631350,0
2009-01-02,14.521,15.129,14.327,15.045,3223913,0
2009-01-05,14.751,14.871,14.133,14.322,4838213,0
2009-01-06,14.428,14.609,14.005,14.369,5808528,0
2009-01-07,14.066,14.289,14.038,14.245,6582868,0
2009-01-08,14.151,14.346,13.959,14.346,6563438,0
2009-01-09,14.379,14.488,14.033,14.087,7262840,0
2009-01-12,14.092,14.092,13.42,13.598,4253679,0
2009-01-13,13.584,13.738,13.116,13.24,5397885,0
2009-01-14,13.056,13.262,12.82,13.07,3593201,0
2009-01-15,12.872,13.612,12.808,13.377,6443300,0
2009-01-16,11.82,12.206,11.289,12.033,27482832,0
2009-01-20,11.747,12.455,11.405,12.038,10000097,0
2009-01-21,12.047,12.175,11.839,12.1,7128322,0
2009-01-22,11.885,12.296,11.77,12.245,7450859,0
2009-01-23,11.995,12.023,11.545,11.657,6184151,0
2009-01-26,11.792,11.96,11.672,11.816,3362300,0
2009-01-27,11.77,11.995,11.73,11.893,3933141,0
2009-01-28,12.097,12.468,12.005,12.396,4857158,0
2009-01-29,12.396,12.473,12.259,12.345,4893669,0
2009-01-30,12.423,12.441,12.043,12.097,4086704,0
2009-02-02,12.043,12.043,11.751,11.922,5374968,0
2009-02-03,11.96,12.152,11.932,12.065,6317521,0
2009-02-04,11.866,12.166,11.82,12.07,6586051,0
2009-02-05,11.932,12.483,11.41,12.36,13166887,0
2009-02-06,12.306,13.199,12.083,12.959,8526428,0
2009-02-09,12.972,13.318,12.972,13.24,4924552,0
2009-02-10,13.147,13.24,12.235,12.342,6021061,0
2009-02-11,12.501,12.578,12.269,12.364,5859599,0
2009-02-12,12.216,12.619,12.074,12.619,4274546,0
2009-02-13,12.644,12.672,12.373,12.391,3515540,0
2009-02-17,11.521,12.24,11.521,11.87,4863231,0
2009-02-18,11.835,11.861,11.585,11.742,4646803,0
2009-02-19,11.849,11.963,11.553,11.613,3775775,0
2009-02-20,11.512,11.641,11.277,11.395,6090614,0
2009-02-23,11.517,11.517,10.731,10.741,8666826,0
2009-02-24,10.817,10.971,10.657,10.836,6265613,0
2009-02-25,10.789,10.914,10.568,10.727,3977778,0
2009-02-26,10.821,10.881,10.518,10.545,4512675,0
2009-02-27,10.413,10.657,10.328,10.437,3552055,0
2009-03-02,10.26,10.367,9.723,9.728,6136972,0
2009-03-03,10.037,10.078,9.656,9.665,8125892,0
2009-03-04,9.784,10.198,9.686,10.019,6860564,0
2009-03-05,9.96,9.96,9.4018,9.4815,6185238,0
2009-03-06,9.451,9.723,9.3333,9.52,9548170,0
2009-03-09,9.3642,9.4629,9.1287,9.1936,5153615,0
2009-03-10,9.3186,9.686,9.2862,9.686,5172296,0
2009-03-11,9.755,9.9,9.563,9.723,3948492,0
2009-03-12,9.683,10.001,9.534,9.955,4334135,0
2009-03-13,9.996,10.232,9.9,10.203,3261937,0
2009-03-16,10.387,10.523,10.268,10.268,3334839,0
2009-03-17,10.359,10.626,10.286,10.626,4325881,0
2009-03-18,10.592,11.111,10.518,10.917,6546255,0
2009-03-19,10.867,11.092,10.836,10.877,4770779,0
2009-03-20,10.9,11.004,10.675,10.694,3728412,0
2009-03-23,10.775,11.429,10.775,11.429,3337201,0
2009-03-24,11.323,11.71,11.318,11.545,4239833,0
2009-03-25,11.6,11.913,11.381,11.636,3845909,0
2009-03-26,11.737,11.99,11.512,11.981,4426196,0
2009-03-27,11.898,11.922,11.595,11.854,3413669,0
2009-03-30,11.631,11.76,11.186,11.354,4008791,0
2009-03-31,11.386,11.622,11.191,11.359,4234868,0
2009-04-01,11.206,11.652,11.073,11.58,2885267,0
2009-04-02,11.854,12.516,11.73,12.345,6021354,0
2009-04-03,12.378,12.401,12.079,12.296,2981988,0
2009-04-06,12.254,12.364,12.088,12.364,4470438,0
2009-04-07,11.657,11.747,11.254,11.512,6269517,0
2009-04-08,11.507,11.861,11.443,11.861,4444766,0
2009-04-09,12.23,12.36,11.963,12.306,4200147,0
2009-04-13,12.329,12.478,12.124,12.428,3612725,0
2009-04-14,12.383,12.383,12.043,12.152,5291688,0
2009-04-15,12.1,12.206,11.945,12.092,2647942,0
2009-04-16,12.11,12.441,11.986,12.387,3341571,0
2009-04-17,12.396,12.941,12.396,12.893,4782708,0
2009-04-20,12.681,12.737,12.17,12.179,2767349,0
2009-04-21,12.115,12.644,12.115,12.61,3302372,0
2009-04-22,12.373,13.013,12.226,12.858,6356349,0
2009-04-23,12.881,12.922,12.676,12.89,4685915,0
2009-04-24,12.967,13.518,12.927,13.495,4533226,0
2009-04-27,13.184,13.305,12.941,12.995,5915913,0
2009-04-28,12.867,13.184,12.756,13.088,5127710,0
2009-04-29,13.295,13.406,12.982,13.189,5333736,0
2009-04-30,13.435,14.074,13.322,13.781,5479351,0
2009-05-01,13.617,14.605,13.617,14.346,8251053,0
2009-05-04,15.156,17.05,15.01,16.994,24815261,0
2009-05-05,16.793,16.82,15.839,15.927,13675872,0
2009-05-06,16.041,16.134,15.202,15.464,10207773,0
2009-05-07,15.714,15.909,15.395,15.502,4042688,0
2009-05-08,15.709,15.918,15.577,15.622,4309202,0
2009-05-11,15.573,15.746,15.282,15.6,3969968,0
2009-05-12,15.618,15.637,15.11,15.31,4352314,0
2009-05-13,14.95,15.083,14.742,14.747,5404626,0
2009-05-14,14.815,15.078,14.765,14.833,4711454,0
2009-05-15,14.788,15.129,14.747,14.783,4576560,0
2009-05-18,14.861,15.413,14.815,15.374,4761367,0
2009-05-19,15.31,15.446,15.156,15.246,2855583,0
2009-05-20,15.405,15.797,15.236,15.282,4155917,0
2009-05-21,15.134,15.16,14.609,14.765,4325003,0
2009-05-22,14.779,15.151,14.719,14.932,3412699,0
2009-05-26,14.848,15.395,14.801,15.333,3598409,0
2009-05-27,15.296,15.451,14.982,15.033,2019858,0
2009-05-28,15.178,15.329,14.635,14.945,2271136,0
2009-05-29,14.964,15.246,14.838,15.246,3533811,0
2009-06-01,15.418,15.9,15.418,15.839,2506579,0
2009-06-02,15.741,15.984,15.705,15.857,2758690,0
2009-06-03,15.772,15.922,15.433,15.582,2877901,0
2009-06-04,15.627,15.821,15.306,15.651,2474428,0
2009-06-05,15.802,15.945,15.46,15.539,1697728,0
2009-06-08,15.497,15.618,15.306,15.484,1525520,0
2009-06-09,15.564,15.697,15.382,15.535,2177671,0
2009-06-10,15.637,15.777,15.188,15.507,2820891,0
2009-06-11,15.549,15.96,15.549,15.736,3988324,0
2009-06-12,15.701,15.768,15.418,15.637,2033932,0
2009-06-15,15.451,15.516,14.932,15.06,3435196,0
2009-06-16,15.088,15.119,14.384,14.41,4503826,0
2009-06-17,14.369,14.526,14.275,14.341,3191175,0
2009-06-18,14.379,14.461,14.18,14.456,2633907,0
2009-06-19,14.586,14.701,14.433,14.488,2236522,0
2009-06-22,14.303,14.364,14.087,14.096,2265633,0
2009-06-23,14.508,14.779,14.384,14.566,3327586,0
2009-06-24,14.571,15.207,14.571,14.945,3573860,0
2009-06-25,14.922,15.408,14.848,15.382,3531157,0
2009-06-26,15.315,15.433,15.055,15.124,3886729,0
2009-06-29,15.124,15.374,15.036,15.291,1367746,0
2009-06-30,15.32,15.32,14.857,15.055,2698235,0
2009-07-01,15.05,15.507,15.01,15.438,2645420,0
2009-07-02,15.282,15.282,14.927,14.945,1901735,0
2009-07-06,14.848,15.115,14.76,14.979,1770298,0
2009-07-07,14.895,14.979,14.428,14.512,4392528,0
2009-07-08,14.63,14.63,14.232,14.364,4370869,0
2009-07-09,14.388,14.407,14.023,14.083,3537968,0
2009-07-10,13.936,14.156,13.825,13.95,2305928,0
2009-07-13,13.954,14.469,13.894,14.456,3404076,0
2009-07-14,14.465,14.688,14.272,14.644,3074639,0
2009-07-15,14.783,15.222,14.76,15.222,2793792,0
2009-07-16,15.092,15.46,15.092,15.385,1848986,0
2009-07-17,15.347,15.423,15.226,15.306,1849900,0
2009-07-20,15.46,15.688,15.291,15.688,1894472,0
2009-07-21,15.826,15.94,15.438,15.642,2237357,0
2009-07-22,15.573,15.755,15.564,15.705,2044742,0
2009-07-23,15.722,16.458,15.651,16.387,2566001,0
2009-07-24,16.33,16.439,16.037,16.416,2331867,0
2009-07-27,16.461,16.49,16.056,16.354,1699781,0
2009-07-28,16.231,16.539,16.129,16.476,2598161,0
2009-07-29,16.407,16.721,16.267,16.476,3169881,0
2009-07-30,16.608,17.148,16.58,16.825,4523682,0
2009-07-31,16.872,17.023,16.73,16.793,2273019,0
2009-08-03,16.867,16.976,16.603,16.877,3888177,0
2009-08-04,16.798,17.028,16.659,16.908,2382593,0
2009-08-05,16.877,16.927,16.525,16.756,2072466,0
2009-08-06,16.74,16.908,16.58,16.677,2400812,0
2009-08-07,16.862,17.448,16.756,17.148,3719934,0
2009-08-10,17.115,17.24,16.972,17.196,3595720,0
2009-08-11,17.144,17.294,16.949,17.041,2375814,0
2009-08-12,17.023,17.608,17.009,17.345,4737311,0
2009-08-13,16.867,17.512,16.833,17.42,5874024,0
2009-08-14,17.232,17.313,16.508,16.625,6026890,0
2009-08-17,16.407,16.421,16.082,16.129,6090911,0
2009-08-18,16.162,16.246,15.974,16.056,5187446,0
2009-08-19,15.96,16.181,15.914,16.129,3377777,0
2009-08-20,16.1,16.35,15.741,16.302,5086807,0
2009-08-21,16.387,16.625,16.217,16.516,3304903,0
2009-08-24,16.511,16.663,16.354,16.411,1630040,0
2009-08-25,16.461,16.721,16.373,16.563,1884145,0
2009-08-26,16.525,16.64,16.453,16.543,2195779,0
2009-08-27,16.58,16.751,16.43,16.706,1714171,0
2009-08-28,17.05,17.13,16.735,16.853,3497829,0
2009-08-31,16.716,16.774,16.466,16.52,1846117,0
2009-09-01,16.402,16.663,15.964,15.992,3079948,0
2009-09-02,16,16,15.525,15.669,5387427,0
2009-09-03,15.665,15.741,15.274,15.521,3894274,0
2009-09-04,15.544,15.955,15.512,15.936,2332244,0
2009-09-08,15.964,16.124,15.895,15.979,2429530,0
2009-09-09,15.914,16.246,15.587,15.802,4581646,0
2009-09-10,15.777,15.992,15.741,15.89,5001931,0
2009-09-11,15.909,15.96,15.719,15.782,3584527,0
2009-09-14,15.683,15.984,15.618,15.955,2458308,0
2009-09-15,15.905,16.191,15.881,16.087,3393563,0
2009-09-16,16.087,16.373,16.041,16.354,2629559,0
2009-09-17,16.35,16.616,16.254,16.321,2749289,0
2009-09-18,16.49,17.13,16.392,16.954,6873044,0
2009-09-21,16.774,16.999,16.701,16.939,3974445,0
2009-09-22,16.981,17.284,16.82,17.201,4737883,0
2009-09-23,17.257,17.472,17.004,17.041,4132016,0
2009-09-24,17.182,17.213,16.608,16.654,3276499,0
2009-09-25,16.63,16.881,16.499,16.511,1886095,0
2009-09-28,16.599,16.994,16.558,16.756,1639073,0
2009-09-29,16.843,17.102,16.815,16.918,2043264,0
2009-09-30,16.944,17.139,16.625,17.088,2270884,0
2009-10-01,16.981,17.055,16.543,16.563,3776275,0
2009-10-02,16.481,16.886,16.407,16.747,3722943,0
2009-10-05,16.751,16.944,16.59,16.908,3057697,0
2009-10-06,16.967,17.303,16.958,17.013,3323009,0
2009-10-07,17.354,17.785,17.335,17.771,5125805,0
2009-10-08,17.888,18.398,17.861,18.215,4526712,0
2009-10-09,18.211,18.304,18.041,18.286,1935771,0
2009-10-12,17.953,18.172,17.803,17.852,4188819,0
2009-10-13,17.775,17.884,17.612,17.751,2781865,0
2009-10-14,17.861,17.971,17.671,17.898,2183329,0
2009-10-15,17.837,18.032,17.589,18.027,1508606,0
2009-10-16,19.11,19.651,18.824,18.946,10763631,0
2009-10-19,19.276,19.352,18.996,19.217,3584557,0
2009-10-20,19.356,19.447,19.105,19.313,2955797,0
2009-10-21,19.193,19.908,19.193,19.502,5940596,0
2009-10-22,19.647,19.833,19.415,19.701,2828864,0
2009-10-23,19.724,19.775,19.236,19.356,2235007,0
2009-10-26,19.398,19.847,19.119,19.198,2652172,0
2009-10-27,19.198,19.437,18.959,18.996,3338924,0
2009-10-28,18.979,19.193,18.426,18.449,4151243,0
2009-10-29,18.603,19.157,18.492,18.959,5442371,0
2009-10-30,20.357,20.939,19.586,19.586,21814014,0
2009-11-02,19.885,20.498,19.696,20.456,7425012,0
2009-11-03,20.22,20.605,20.106,20.581,5805646,0
2009-11-04,20.747,20.831,20.543,20.619,3883228,0
2009-11-05,20.651,21.308,20.595,21.276,7831043,0
2009-11-06,21.244,21.571,20.88,21.544,6945328,0
2009-11-09,21.719,21.858,21.553,21.724,5121204,0
2009-11-10,21.679,21.941,21.501,21.59,5625311,0
2009-11-11,21.687,21.858,21.271,21.444,5293542,0
2009-11-12,21.479,21.521,21.249,21.41,7251877,0
2009-11-13,21.458,21.557,21.264,21.488,3565893,0
2009-11-16,21.571,22.541,21.534,22.518,7771020,0
2009-11-17,22.429,22.621,22.368,22.585,4906414,0
2009-11-18,22.541,22.608,21.983,22.19,4744204,0
2009-11-19,22.059,22.092,21.594,21.941,2984493,0
2009-11-20,21.848,22.092,21.632,22.055,4516179,0
2009-11-23,22.309,22.685,22.134,22.255,3537611,0
2009-11-24,22.236,22.415,22.031,22.144,3831288,0
2009-11-25,22.185,22.26,22.004,22.221,2609656,0
2009-11-27,21.687,21.763,21.264,21.655,1735251,0
2009-11-30,21.714,21.714,21.392,21.581,3428513,0
2009-12-01,21.734,22.448,21.734,22.429,4492421,0
2009-12-02,22.395,22.831,22.326,22.814,4396111,0
2009-12-03,22.785,23.066,22.667,22.734,5774306,0
2009-12-04,22.935,23.043,22.484,22.494,8506156,0
2009-12-07,22.508,22.804,22.304,22.612,4757456,0
2009-12-08,22.522,22.522,21.917,22.045,7324504,0
2009-12-09,22.19,22.255,21.7,21.903,3582590,0
2009-12-10,21.931,22.299,21.931,22.212,5351793,0
2009-12-11,22.372,22.857,22.264,22.719,3828607,0
2009-12-14,22.925,23.245,22.857,23.169,4282714,0
2009-12-15,23.103,23.139,22.93,23.004,2785242,0
2009-12-16,23.125,23.305,22.809,22.831,2553518,0
2009-12-17,22.724,22.743,22.161,22.19,3354865,0
2009-12-18,22.285,22.285,21.7,21.885,4335122,0
2009-12-21,21.917,22.34,21.917,22.106,3021269,0
2009-12-22,22.05,22.281,21.991,22.154,3196037,0
2009-12-23,22.231,22.326,22.144,22.277,1716513,0
2009-12-24,22.316,22.581,22.316,22.484,415014,0
2009-12-28,22.522,22.766,22.522,22.714,2385944,0
2009-12-29,22.69,22.967,22.621,22.775,1735970,0
2009-12-30,22.7,22.77,22.562,22.658,1264984,0
2009-12-31,22.69,22.789,22.285,22.285,1245379,0
2010-01-04,22.439,22.531,22.226,22.368,3806452,0
2010-01-05,22.299,22.345,21.96,22.281,3521683,0
2010-01-06,22.405,22.531,22.195,22.35,4825068,0
2010-01-07,22.313,22.671,22.063,22.63,4193101,0
2010-01-08,22.522,22.752,22.372,22.724,2410332,0
2010-01-11,22.804,22.963,22.368,22.94,3549517,0
2010-01-12,22.853,23.236,22.743,22.84,4080499,0
2010-01-13,22.897,23.09,22.752,23.029,3478153,0
2010-01-14,23.019,23.117,22.775,22.995,3259233,0
2010-01-15,23.066,23.226,22.817,22.93,4942596,0
2010-01-19,22.945,23.26,22.775,23.038,3467393,0
2010-01-20,22.827,22.92,22.489,22.599,3430394,0
2010-01-21,24.217,24.779,24.096,24.67,18760077,0
2010-01-22,24.651,24.875,24.369,24.502,6183507,0
2010-01-25,24.707,24.807,24.4,24.502,4667964,0
2010-01-26,24.484,24.87,24.356,24.68,5010451,0
2010-01-27,24.627,24.769,24.309,24.72,4125834,0
2010-01-28,24.502,24.764,24.327,24.444,5754902,0
2010-01-29,24.548,24.566,24.015,24.204,5831409,0
2010-02-01,24.351,24.856,24.171,24.792,6418444,0
2010-02-02,24.675,25.94,24.665,25.807,7963415,0
2010-02-03,25.614,26.231,25.487,26.071,5876386,0
2010-02-04,25.837,25.982,25.535,25.733,5682959,0
2010-02-05,25.636,25.668,24.982,25.53,4910643,0
2010-02-08,25.535,26.258,25.516,25.655,5165050,0
2010-02-09,25.861,26.093,25.604,25.921,5581330,0
2010-02-10,25.766,26.061,25.576,25.834,4172957,0
2010-02-11,25.837,26.245,25.64,26.206,3550600,0
2010-02-12,25.893,26.197,25.733,26.109,4171373,0
2010-02-16,26.24,26.934,26.24,26.894,3348407,0
2010-02-17,26.963,27.195,26.863,27.126,2871543,0
2010-02-18,27.078,27.49,27.023,27.425,3328284,0
2010-02-19,27.37,27.374,27.047,27.111,3214830,0
2010-02-22,27.116,27.327,27.106,27.229,2450338,0
2010-02-23,27.178,27.415,27,27.032,2697099,0
2010-02-24,27.145,27.682,27.145,27.655,5186419,0
2010-02-25,27.476,27.969,27.186,27.914,4640074,0
2010-02-26,27.99,27.99,27.651,27.71,2720825,0
2010-03-01,27.857,28.677,27.783,28.648,6592141,0
2010-03-02,28.629,28.667,28.315,28.436,6190868,0
2010-03-03,28.395,28.516,28.141,28.194,3209766,0
2010-03-04,28.274,28.386,28.111,28.145,3484018,0
2010-03-05,28.31,28.55,27.819,28.412,2786727,0
2010-03-08,28.572,28.73,28.246,28.725,2980543,0
2010-03-09,28.572,28.657,28.32,28.409,2778610,0
2010-03-10,28.333,28.6,28.26,28.507,2421655,0
2010-03-11,28.45,29.162,28.431,29.118,3467060,0
2010-03-12,29.199,29.304,29.01,29.268,2235953,0
2010-03-15,29.273,29.276,28.807,29.081,3621516,0
2010-03-16,29.067,29.268,28.972,29.237,2228563,0
2010-03-17,29.251,29.581,29.209,29.461,2008469,0
2010-03-18,29.493,29.622,29.218,29.401,1875647,0
2010-03-19,29.442,29.954,28.914,29.091,2955624,0
2010-03-22,28.966,29.981,28.569,29.932,3205301,0
2010-03-23,29.867,30.13,29.71,30.093,2026787,0
2010-03-24,30.015,30.07,29.347,29.352,3554217,0
2010-03-25,29.474,29.765,29.199,29.213,2695422,0
2010-03-26,29.246,29.512,29.118,29.456,3668110,0
2010-03-29,29.563,30.033,29.525,29.99,2709196,0
2010-03-30,30.057,30.3,29.876,30.185,3128158,0
2010-03-31,30.117,30.175,29.701,29.895,2668997,0
2010-04-01,30.029,30.295,29.986,30.22,2113566,0
2010-04-05,30.267,30.408,29.774,29.838,3327491,0
2010-04-06,29.673,29.805,28.958,29.162,6360470,0
2010-04-07,29.199,29.352,28.82,29.255,3518504,0
2010-04-08,29.152,29.656,28.811,29.512,2618571,0
2010-04-09,29.603,30.215,29.544,30.167,2926082,0
2010-04-12,30.189,30.511,30.121,30.379,2485436,0
2010-04-13,30.329,30.492,30.14,30.348,4237830,0
2010-04-14,30.361,30.779,30.353,30.743,2647938,0
2010-04-15,30.738,31.079,30.596,30.972,2234246,0
2010-04-16,30.812,31.386,30.807,31.286,4007637,0
2010-04-19,31.208,31.378,30.623,31.069,4245434,0
2010-04-20,31.213,31.626,31.001,31.589,2910115,0
2010-04-21,31.568,31.568,30.867,31.168,4917585,0
2010-04-22,31.037,31.803,30.793,31.784,5019036,0
2010-04-23,31.771,32.074,31.568,32.026,2984461,0
2010-04-26,31.894,32.853,31.894,32.25,8097683,0
2010-04-27,30.286,31.295,29.792,30.904,13926085,0
2010-04-28,31.14,31.258,30.393,30.691,4708541,0
2010-04-29,30.788,30.939,30.412,30.511,4525365,0
2010-04-30,30.416,30.714,30.272,30.379,3554033,0
2010-05-03,30.462,30.581,30.286,30.475,3321261,0
2010-05-04,30.18,30.277,29.725,29.981,5162246,0
2010-05-05,29.77,29.927,28.876,28.943,7291200,0
2010-05-06,28.848,28.977,26.038,28.014,9956947,0
2010-05-07,27.995,27.995,26.752,26.972,9346318,0
2010-05-10,28.078,29.024,27.918,28.953,8830515,0
2010-05-11,28.905,29.442,28.572,29.095,5689203,0
2010-05-12,29.199,29.469,29.001,29.447,3102022,0
2010-05-13,29.356,29.688,29.118,29.123,3669001,0
2010-05-14,29.001,29.001,27.946,28.128,6550277,0
2010-05-17,28.114,28.502,27.715,28.465,5568421,0
2010-05-18,28.648,28.857,27.682,27.848,5394997,0
2010-05-19,27.729,27.857,27.28,27.687,3715030,0
2010-05-20,27.159,27.289,26.658,26.752,6123913,0
2010-05-21,26.429,27.204,26.038,27.145,5107975,0
2010-05-24,27.073,27.229,26.778,27,3563880,0
2010-05-25,26.188,26.565,25.968,26.531,4912011,0
2010-05-26,26.697,26.939,26.021,26.025,9034672,0
2010-05-27,26.439,27.087,26.439,27.047,4831833,0
2010-05-28,27.018,27.213,26.807,26.854,3243634,0
2010-06-01,26.561,27.182,26.35,26.692,5023860,0
2010-06-02,26.749,27.101,26.421,27.047,3692344,0
2010-06-03,27.19,27.515,27.186,27.425,3939875,0
2010-06-04,26.797,26.898,25.443,25.501,6814824,0
2010-06-07,25.54,25.847,25.221,25.296,8038371,0
2010-06-08,25.26,25.913,24.965,25.837,5080983,0
2010-06-09,25.87,26.854,25.837,26.263,5027101,0
2010-06-10,26.513,26.811,26.489,26.778,3285082,0
2010-06-11,26.503,26.668,26.143,26.663,3929904,0
2010-06-14,26.735,27.06,26.462,26.802,4108330,0
2010-06-15,26.917,27.783,26.752,27.765,3990844,0
2010-06-16,27.511,27.655,27.239,27.397,4147466,0
2010-06-17,27.576,27.576,26.987,27.524,3187115,0
2010-06-18,27.449,27.729,27.337,27.622,3240109,0
2010-06-21,28.014,28.018,27.027,27.182,3373830,0
2010-06-22,27.154,27.502,26.552,26.618,3080445,0
2010-06-23,26.584,26.584,25.987,26.425,3009199,0
2010-06-24,26.281,26.36,25.968,26.043,2627043,0
2010-06-25,26.138,26.295,25.78,25.913,2649582,0
2010-06-28,26.021,26.128,25.757,25.893,1326112,0
2010-06-29,25.72,25.72,25.25,25.526,3774635,0
2010-06-30,25.535,26.088,25.496,25.682,3978689,0
2010-07-01,25.706,26.295,25.526,26.226,5067270,0
2010-07-02,25.893,26.731,25.847,26.447,4041843,0
2010-07-06,26.802,27.604,26.721,27.032,5614684,0
2010-07-07,27.135,27.838,27.135,27.829,4524042,0
2010-07-08,28.056,28.386,27.779,28.341,2908883,0
2010-07-09,28.279,28.905,28.204,28.662,4128631,0
2010-07-12,28.526,28.768,28.341,28.643,2892721,0
2010-07-13,28.9,29.507,28.787,29.37,3786210,0
2010-07-14,29.223,30.015,29.045,30.01,4995068,0
2010-07-15,29.94,29.954,29.548,29.922,6788881,0
2010-07-16,29.72,29.782,29.11,29.251,3578624,0
2010-07-19,29.442,29.54,28.792,28.948,3086999,0
2010-07-20,28.691,28.773,28.097,28.763,5024024,0
2010-07-21,28.881,29.057,27.987,28.184,3641168,0
2010-07-22,28.455,28.816,28.32,28.696,3511890,0
2010-07-23,28.078,28.89,27.886,28.881,5531471,0
2010-07-26,28.368,29.019,28.296,29.019,5396988,0
2010-07-27,29.147,29.442,29.019,29.232,5067930,0
2010-07-28,29.199,29.199,28.521,28.572,2931314,0
2010-07-29,28.677,28.996,28.465,28.749,3689806,0
2010-07-30,28.512,28.83,28.412,28.687,3341040,0
2010-08-02,29.128,29.563,28.773,29.242,4283051,0
2010-08-03,29.213,29.255,28.653,28.934,3736137,0
2010-08-04,29.045,29.276,28.939,29.162,3037097,0
2010-08-05,29.019,29.405,28.924,29.175,3128986,0
2010-08-06,28.895,29.37,28.816,29.246,2801818,0
2010-08-09,29.332,29.627,29.332,29.461,2586589,0
2010-08-10,29.171,29.204,28.924,29.015,3507788,0
2010-08-11,28.455,28.577,27.696,27.81,5760089,0
2010-08-12,25.221,27.255,25.165,27.096,19677175,0
2010-08-13,26.943,27.06,26.407,26.645,4604081,0
2010-08-16,26.513,26.539,26.193,26.467,5309587,0
2010-08-17,26.599,27.239,26.392,26.987,4895823,0
2010-08-18,27.005,27.294,26.787,27.06,3573236,0
2010-08-19,26.958,27.023,26.467,26.749,2864403,0
2010-08-20,26.526,26.702,26.318,26.447,2746061,0
2010-08-23,26.584,26.668,26.029,26.066,3547249,0
2010-08-24,25.664,26.162,25.576,26.025,3726669,0
2010-08-25,25.815,26.305,25.748,26.231,3681741,0
2010-08-26,26.29,26.457,26.061,26.106,3036315,0
2010-08-27,26.3,26.522,25.903,26.434,2099190,0
2010-08-30,26.374,26.379,25.645,25.673,3351339,0
2010-08-31,25.487,26.079,25.487,25.837,3987182,0
2010-09-01,26.188,26.807,26.188,26.766,2980002,0
2010-09-02,26.721,26.921,26.579,26.894,2238233,0
2010-09-03,27.073,27.557,26.943,27.244,3395159,0
2010-09-07,27.087,27.087,26.447,26.535,3291932,0
2010-09-08,26.603,27.023,26.543,26.894,2208495,0
2010-09-09,27.126,27.239,26.773,26.89,2040627,0
2010-09-10,26.943,27.159,26.894,27.023,2036684,0
2010-09-13,27.341,27.387,26.987,27.116,2892338,0
2010-09-14,27.005,27.458,26.903,27.178,2513633,0
2010-09-15,27.249,27.444,26.977,27.332,2519178,0
2010-09-16,27.299,27.454,27.116,27.275,2789365,0
2010-09-17,27.361,27.463,27.047,27.13,3433388,0
2010-09-20,27.168,27.833,27.168,27.81,2820056,0
2010-09-21,27.819,28.046,27.729,27.798,2728643,0
2010-09-22,27.788,27.946,27.557,27.814,2612710,0
2010-09-23,27.626,27.9,27.485,27.67,4275275,0
2010-09-24,28.018,28.6,27.956,28.301,2391959,0
2010-09-27,28.422,28.512,28.199,28.251,1533282,0
2010-09-28,28.373,28.982,28.078,28.943,3685051,0
2010-09-29,28.886,29.81,28.816,29.553,5297990,0
2010-09-30,29.591,29.693,28.843,29.138,2737860,0
2010-10-01,29.489,29.516,28.862,29.166,2562874,0
2010-10-04,28.958,29.342,28.782,29.001,1495100,0
2010-10-05,29.251,29.418,29.001,29.388,2833960,0
2010-10-06,29.246,29.384,28.825,28.825,3215622,0
2010-10-07,28.958,29.332,28.89,29.033,2367194,0
2010-10-08,29.033,30.398,29.033,30.257,3892904,0
2010-10-11,30.238,30.353,30.075,30.14,1544773,0
2010-10-12,30.167,31.267,30.167,30.876,4894408,0
2010-10-13,31.028,31.028,30.488,30.66,3901834,0
2010-10-14,30.682,30.826,30.223,30.645,2263475,0
2010-10-15,30.899,31.184,30.876,30.982,2455189,0
2010-10-18,31.046,31.258,30.738,30.894,2140233,0
2010-10-19,30.534,30.867,30.14,30.189,3099633,0
2010-10-20,30.126,30.642,30.052,30.524,2468953,0
2010-10-21,30.714,31.213,30.425,30.466,3910919,0
2010-10-22,30.552,30.723,30.408,30.534,2124685,0
2010-10-25,30.761,30.867,30.175,30.18,2526257,0
2010-10-26,30.033,30.121,29.72,29.867,2611546,0
2010-10-27,29.632,30.084,29.456,29.848,2533542,0
2010-10-28,29.886,30.196,29.332,29.683,3174880,0
2010-10-29,31.912,34.245,31.912,32.797,12593796,0
2010-11-01,32.43,32.71,31.849,32.193,4950031,0
2010-11-02,32.331,32.599,31.995,32.511,3089743,0
2010-11-03,32.507,32.871,32.291,32.715,2848995,0
2010-11-04,33.084,33.705,33.038,33.24,3866463,0
2010-11-05,33.183,33.391,33.07,33.254,2042619,0
2010-11-08,33.501,33.602,32.871,33.102,2374217,0
2010-11-09,33.092,33.092,32.487,32.729,3151085,0
2010-11-10,32.646,32.651,32.291,32.483,3390828,0
2010-11-11,32.304,33.124,32.152,33.124,2864834,0
2010-11-12,32.816,33.138,32.604,33.079,2533929,0
2010-11-15,33.124,33.692,32.868,33.51,3232073,0
2010-11-16,33.23,33.274,32.56,32.71,2643157,0
2010-11-17,32.43,33.361,32.364,33.338,2560869,0
2010-11-18,34.041,34.628,33.692,34.323,7806000,0
2010-11-19,34.218,34.857,34.109,34.733,4662712,0
2010-11-22,34.586,35.157,34.476,35.143,5921517,0
2010-11-23,34.844,34.963,34.64,34.812,3116399,0
2010-11-24,34.834,35.106,34.71,34.979,2883636,0
2010-11-26,34.705,35.191,34.705,34.928,982140,0
2010-11-29,34.609,34.695,34.147,34.516,3108926,0
2010-11-30,34.323,34.65,34.1,34.526,3771550,0
2010-12-01,35.152,35.556,35.152,35.556,3245312,0
2010-12-02,35.405,35.961,35.319,35.961,3065841,0
2010-12-03,35.877,35.925,35.513,35.636,2444044,0
2010-12-06,35.631,35.985,35.585,35.895,2653418,0
2010-12-07,36.167,36.322,35.873,35.961,2203687,0
2010-12-08,35.864,36.052,35.604,35.672,1806613,0
2010-12-09,35.808,36.208,35.686,36.052,2688464,0
2010-12-10,36.056,36.213,35.663,35.985,1935761,0
2010-12-13,36.029,36.029,35.171,35.349,5287975,0
2010-12-14,35.359,36.603,35.359,36.378,3459188,0
2010-12-15,36.198,36.402,36.064,36.14,1736237,0
2010-12-16,36.172,36.19,35.785,36.098,1280533,0
2010-12-17,36.064,36.603,36.009,36.543,1611681,0
2010-12-20,36.543,36.637,36.163,36.444,1902763,0
2010-12-21,36.668,36.941,36.539,36.903,1907992,0
2010-12-22,36.894,36.926,36.617,36.78,1074341,0
2010-12-23,36.654,36.978,36.612,36.828,782708,0
2010-12-27,36.697,36.857,36.543,36.707,975283,0
2010-12-28,36.758,36.771,36.467,36.683,1142113,0
2010-12-29,36.758,36.823,36.707,36.743,593413,0
2010-12-30,36.683,36.913,36.556,36.716,1108257,0
2010-12-31,36.826,37.532,36.755,37.191,2309090,0
2011-01-03,37.438,37.462,36.949,37.069,2307468,0
2011-01-04,37.194,37.701,37.059,37.664,3399172,0
2011-01-05,37.931,38.322,37.678,38.07,3814063,0
2011-01-06,38.268,38.313,37.153,37.364,3320003,0
2011-01-07,37.635,37.64,36.716,37.153,3738097,0
2011-01-10,36.983,37.544,36.898,37.476,2867815,0
2011-01-11,37.554,38.204,37.49,38.16,3289521,0
2011-01-12,38.365,38.647,38.337,38.489,3916906,0
2011-01-13,38.401,38.729,38.361,38.618,1809915,0
2011-01-14,38.614,38.714,38.474,38.705,1650774,0
2011-01-18,38.803,38.812,38.41,38.623,2521962,0
2011-01-19,38.568,38.798,38.396,38.576,2172936,0
2011-01-20,38.479,38.572,38.272,38.535,2546475,0
2011-01-21,38.647,39.027,38.53,38.59,1794108,0
2011-01-24,38.628,38.769,38.37,38.46,1761795,0
2011-01-25,38.439,38.474,37.263,37.387,4241489,0
2011-01-26,37.401,37.733,37.227,37.536,3472416,0
2011-01-27,37.532,37.714,37.382,37.541,4068458,0
2011-01-28,37.549,37.645,36.852,36.903,1607914,0
2011-01-31,37.149,37.49,37.098,37.098,2655661,0
2011-02-01,37.285,37.567,37.237,37.5,3126862,0
2011-02-02,37.281,37.448,36.735,37.124,3516253,0
2011-02-03,39.632,42.783,39.502,42.369,12289363,0
2011-02-04,42.328,43.471,41.955,42.858,4116333,0
2011-02-07,41.909,43.071,41.613,42.096,5415307,0
2011-02-08,41.835,42.802,41.729,42.619,2338549,0
2011-02-09,42.418,42.858,42.024,42.821,2564725,0
2011-02-10,42.59,42.858,42.033,42.779,2020043,0
2011-02-11,42.558,43.672,42.438,43.387,3235201,0
2011-02-14,43.057,44.033,42.904,43.662,2181672,0
2011-02-15,43.439,43.738,43.079,43.199,1639238,0
2011-02-16,43.486,43.831,43.333,43.424,1745011,0
2011-02-18,43.093,43.892,43.048,43.539,1859413,0
2011-02-22,42.953,43.102,41.81,41.871,2966228,0
2011-02-23,42.078,42.457,41.286,41.66,2791659,0
2011-02-24,41.613,42.418,41.59,42.149,2435071,0
2011-02-25,42.285,42.895,42.236,42.853,1814441,0
2011-02-28,42.904,43.596,42.752,43.508,2651120,0
2011-03-01,43.534,43.767,42.153,42.267,3599391,0
2011-03-02,42.204,42.877,41.927,42.783,2386155,0
2011-03-03,42.83,43.015,42.105,42.355,2904003,0
2011-03-04,42.3,42.609,41.94,42.58,1755765,0
2011-03-07,42.609,42.872,41.849,41.885,2551719,0
2011-03-08,42.033,42.771,41.945,42.585,2151939,0
2011-03-09,42.471,42.792,42.153,42.723,1820673,0
2011-03-10,42.199,42.909,42.088,42.511,1879724,0
2011-03-11,42.397,42.931,41.675,42.797,1679219,0
2011-03-14,42.447,42.511,41.467,41.94,1489508,0
2011-03-15,40.532,41.309,39.969,41.046,2630542,0
2011-03-16,41.022,41.431,40.327,40.336,2990561,0
2011-03-17,40.886,41.056,40.604,40.621,1519669,0
2011-03-18,40.799,41.281,40.262,41.176,3042802,0
2011-03-21,41.631,42.379,41.351,42.351,1979006,0
2011-03-22,42.369,42.757,41.646,41.857,1283996,0
2011-03-23,41.784,41.857,41.497,41.696,1288169,0
2011-03-24,41.82,42.642,41.627,42.619,1846253,0
2011-03-25,42.664,43.835,42.619,43.534,2807843,0
2011-03-28,43.558,44.545,43.518,44.225,3376270,0
2011-03-29,44.161,44.207,43.685,43.81,2253408,0
2011-03-30,44.184,44.272,43.994,44.179,2207147,0
2011-03-31,44.258,44.468,44.069,44.408,2771400,0
2011-04-01,44.549,44.655,43.883,44.207,3171042,0
2011-04-04,44.267,44.384,43.994,44.009,2532849,0
2011-04-05,43.871,44.048,43.743,43.887,2640865,0
2011-04-06,44.145,44.28,43.699,43.767,1695763,0
2011-04-07,43.782,44.36,43.341,44.244,3112311,0
2011-04-08,44.511,44.577,43.657,43.81,1663948,0
2011-04-11,43.972,44.09,43.6,43.806,1194503,0
2011-04-12,43.6,43.994,43.29,43.548,1330322,0
2011-04-13,43.767,44.305,43.453,44.229,2197237,0
2011-04-14,43.981,44.043,43.635,43.757,1361496,0
2011-04-15,43.931,44.572,43.6,44.416,2469955,0
2011-04-18,43.866,43.866,43.019,43.553,3454077,0
2011-04-19,43.577,43.699,43.239,43.628,3183134,0
2011-04-20,44.189,44.189,43.568,43.619,4054672,0
2011-04-21,43.791,43.916,43.324,43.591,1369435,0
2011-04-25,43.539,43.581,43.171,43.258,1282399,0
2011-04-26,43.448,43.81,43.285,43.543,1470626,0
2011-04-27,43.782,44.108,43.6,43.986,1735187,0
2011-04-28,43.994,44.862,43.902,44.705,2504198,0
2011-04-29,44.737,44.792,44.417,44.7,1747465,0
2011-05-02,45.11,45.115,44.369,44.516,2165807,0
2011-05-03,44.554,44.554,43.907,44.323,1772187,0
2011-05-04,44.239,44.365,43.827,44.152,2794101,0
2011-05-05,43.69,45.157,42.771,44.701,6234392,0
2011-05-06,44.733,45.411,44.076,45.19,3656601,0
2011-05-09,45.35,47.466,45.208,47.255,4780256,0
2011-05-10,47.152,47.927,46.912,47.148,4239519,0
2011-05-11,46.842,47.111,45.806,46.092,2470207,0
2011-05-12,45.917,46.766,45.622,46.697,2007374,0
2011-05-13,46.558,46.842,45.931,46.159,1275473,0
2011-05-16,46.049,46.357,45.609,46.137,1673652,0
2011-05-17,46.035,46.411,45.963,46.188,1809962,0
2011-05-18,46.24,47.269,46.173,47.006,2322551,0
2011-05-19,47.089,47.408,46.774,46.912,2180361,0
2011-05-20,46.815,47.019,46.321,46.383,1838823,0
2011-05-23,45.908,45.908,45.19,45.306,2310727,0
2011-05-24,45.488,45.908,45.488,45.554,1206012,0
2011-05-25,45.245,45.646,44.82,45.577,1732905,0
2011-05-26,45.35,45.908,45.208,45.899,1200215,0
2011-05-27,45.917,46.907,45.889,46.278,1609028,0
2011-05-31,46.774,47.241,46.683,47.241,2626435,0
2011-06-01,47.189,47.421,46.164,46.217,1722561,0
2011-06-02,46.173,46.571,45.622,45.843,1606291,0
2011-06-03,45.322,45.508,45.068,45.203,1802744,0
2011-06-06,45.093,45.093,44.521,44.753,1807515,0
2011-06-07,44.94,45.208,44.569,44.603,1767335,0
2011-06-08,44.631,44.693,43.762,43.883,3234803,0
2011-06-09,43.801,44.933,43.801,44.603,2705913,0
2011-06-10,44.379,44.488,43.849,44.276,2013516,0
2011-06-13,44.267,44.94,44.161,44.608,1675256,0
2011-06-14,45.254,46.173,45.162,45.899,2840780,0
2011-06-15,45.448,45.7,44.497,44.769,2199512,0
2011-06-16,44.862,45,43.986,44.631,2017162,0
2011-06-17,45.068,45.306,44.797,44.849,1697998,0
2011-06-20,44.867,45.802,44.844,45.733,1417648,0
2011-06-21,46.016,47.379,45.95,47.194,1947159,0
2011-06-22,46.898,47.868,46.739,46.793,2739019,0
2011-06-23,46.146,46.397,45.355,46.334,2177297,0
2011-06-24,46.425,46.661,46.03,46.474,2931558,0
2011-06-27,46.586,46.956,46.37,46.594,1415107,0
2011-06-28,46.842,47.576,46.59,47.548,1445033,0
2011-06-29,47.688,49.11,47.688,48.448,3613310,0
2011-06-30,48.562,48.739,48.134,48.478,2003158,0
2011-07-01,48.494,48.72,47.941,48.424,3563319,0
2011-07-05,48.443,49.032,48.304,48.835,3544991,0
2011-07-06,48.739,49.324,48.657,49.1,1682333,0
2011-07-07,48.793,49.281,48.111,48.752,2337980,0
2011-07-08,48.247,48.873,48.144,48.797,2203622,0
2011-07-11,48.168,48.419,47.922,48.06,1574596,0
2011-07-12,48.135,48.378,47.383,47.895,2458799,0
2011-07-13,48.12,49.354,47.978,48.531,3920000,0
2011-07-14,48.724,48.991,48.154,48.392,1669041,0
2011-07-15,48.476,48.724,48.144,48.462,2148865,0
2011-07-18,48.354,48.462,47.858,48.312,1656786,0
2011-07-19,48.681,49.462,48.643,49.268,1192986,0
2011-07-20,49.268,49.364,48.591,48.913,1297828,0
2011-07-21,49.227,49.866,49.065,49.419,1982655,0
2011-07-22,49.508,50.124,49.346,49.414,1920646,0
2011-07-25,49.018,49.595,48.923,49.263,1484341,0
2011-07-26,49.087,49.481,48.923,49.047,1475313,0
2011-07-27,48.734,48.986,48.154,48.227,2160754,0
2011-07-28,48.382,49.042,48.364,48.586,1973857,0
2011-07-29,48.039,48.827,47.702,48.346,2084496,0
2011-08-01,48.892,48.918,47.536,48.227,2000805,0
2011-08-02,48.028,48.676,46.842,46.907,2687528,0
2011-08-03,47.014,47.102,45.757,46.42,4507205,0
2011-08-04,45.899,46.112,43.743,43.743,4960481,0
2011-08-05,44.407,44.502,42.692,43.994,4795362,0
2011-08-08,42.811,43.3,40.125,40.318,5353583,0
2011-08-09,40.894,42.024,39.472,41.96,8299097,0
2011-08-10,41.262,43.285,40.518,42.105,6309657,0
2011-08-11,42.281,45.792,42.167,45.254,6156764,0
2011-08-12,45.254,48.023,44.937,46.474,7594391,0
2011-08-15,43.628,44.411,40.597,43.443,13462009,0
2011-08-16,43.844,44.636,42.732,43.295,5419356,0
2011-08-17,43.356,44.402,43.336,43.823,3377745,0
2011-08-18,42.953,42.953,41.29,42.167,5956473,0
2011-08-19,41.539,42.139,40.685,40.818,5500081,0
2011-08-22,41.563,41.857,40.443,40.776,4593378,0
2011-08-23,40.968,42.452,40.968,42.428,4670849,0
2011-08-24,42.328,43.028,41.885,42.991,4552868,0
2011-08-25,43.171,43.534,42.701,42.958,2832524,0
2011-08-26,42.742,44.393,42.092,44.198,3103393,0
2011-08-29,44.593,45.314,44.502,44.608,3532399,0
2011-08-30,44.536,45.273,44.276,44.945,2880360,0
2011-08-31,45.302,45.663,44.624,45.007,2459691,0
2011-09-01,44.844,45.861,44.545,45.241,3109471,0
2011-09-02,44.504,45.113,44.097,44.253,1432136,0
2011-09-06,43.106,43.926,42.558,43.866,2444787,0
2011-09-07,44.626,45.093,44.521,44.889,3446331,0
2011-09-08,44.705,45.587,44.66,44.904,2165423,0
2011-09-09,44.225,44.448,43.143,43.498,2458808,0
2011-09-12,42.761,43.558,42.585,43.038,2793788,0
2011-09-13,43.222,44.171,42.991,44.057,2209827,0
2011-09-14,44.276,45.359,43.695,44.834,2108756,0
2011-09-15,46.604,46.604,45.143,45.627,4854833,0
2011-09-16,46.12,46.956,45.784,46.865,3053289,0
2011-09-19,46.075,46.912,46.016,46.646,3236975,0
2011-09-20,46.851,49.042,46.851,47.412,4511855,0
2011-09-21,47.346,47.912,45.899,45.899,2758110,0
2011-09-22,44.564,44.854,42.977,43.295,4566077,0
2011-09-23,43.075,44.149,42.58,43.844,3681026,0
2011-09-26,44.844,45.105,42.595,43.609,4565600,0
2011-09-27,44.569,45.894,44.156,44.757,3942049,0
2011-09-28,44.762,44.81,41.71,41.889,5377028,0
2011-09-29,42.511,42.766,39.72,40.984,6904563,0
2011-09-30,40.652,41.183,40.092,40.476,5094774,0
2011-10-03,40.047,40.553,38.677,38.803,4576974,0
2011-10-04,38.103,40.345,37.562,40.267,5982787,0
2011-10-05,40.191,40.761,39.737,40.539,2610539,0
2011-10-06,40.425,41.675,40.354,41.384,3423024,0
2011-10-07,41.752,43.471,41.655,42.245,4235431,0
2011-10-10,42.886,43.448,42.637,43.387,2127272,0
2011-10-11,43.171,43.743,42.972,43.391,1686357,0
2011-10-12,44.014,45.046,43.672,44.484,3027969,0
2011-10-13,44.305,44.81,43.994,44.579,1725462,0
2011-10-14,45.01,45.558,44.554,45.147,1378280,0
2011-10-17,45.019,45.47,43.944,44.081,1546869,0
2011-10-18,43.986,44.526,42.995,44.166,2173498,0
2011-10-19,44.421,44.484,43.319,43.513,1765927,0
2011-10-20,43.844,44.492,43.539,43.963,2196539,0
2011-10-21,44.425,44.825,44.309,44.684,2439119,0
2011-10-24,44.802,45.82,44.674,45.784,1914831,0
2011-10-25,45.481,45.542,44.444,44.523,1681015,0
2011-10-26,44.913,44.973,43.866,44.748,1866994,0
2011-10-27,45.983,47.403,45.838,47.069,2920093,0
2011-10-28,46.987,47.374,46.387,46.734,2069975,0
2011-10-31,46.476,46.803,45.35,45.369,2477538,0
2011-11-01,44.128,45.393,43.375,45.054,4738349,0
2011-11-02,45.686,46.707,45.443,46.464,4420225,0
2011-11-03,52.516,55.637,51.414,54.801,10149968,0
2011-11-04,53.903,55.02,53.322,54.346,4472630,0
2011-11-07,53.961,54.261,53.517,54.232,3994550,0
2011-11-08,53.638,54.37,53.417,54.174,3028252,0
2011-11-09,53.228,53.651,52.431,52.964,3100401,0
2011-11-10,53.502,53.945,52.512,53.444,2832923,0
2011-11-11,53.853,53.912,52.851,53.022,2588279,0
2011-11-14,52.585,53.673,52.254,53.158,2404084,0
2011-11-15,52.93,53.634,52.656,53.335,5150032,0
2011-11-16,52.729,53.545,52.361,52.687,2335204,0
2011-11-17,52.516,53.012,51.422,52.069,2264618,0
2011-11-18,52.237,52.619,51.772,51.859,1671965,0
2011-11-21,50.864,51.018,49.84,50.203,2954562,0
2011-11-22,50.414,51.799,50.33,51.143,3031546,0
2011-11-23,50.566,50.566,49.321,50.063,2306501,0
2011-11-25,49.475,50.504,48.946,49.887,886336,0
2011-11-28,51.422,53.12,51.422,52.227,2314115,0
2011-11-29,52.47,52.534,51.632,51.666,1746570,0
2011-11-30,53.722,54.973,53.463,54.888,3062808,0
2011-12-01,54.433,55.016,53.687,53.776,1535037,0
2011-12-02,54.646,55.36,53.895,54.001,1675999,0
2011-12-05,54.857,55.011,52.906,53.344,2799950,0
2011-12-06,53.511,53.511,52.173,52.208,2939749,0
2011-12-07,52.041,53.176,51.808,52.925,2194943,0
2011-12-08,52.512,52.546,51.637,51.818,1484220,0
2011-12-09,51.893,52.033,50.302,50.826,3660419,0
2011-12-12,50.391,50.954,49.887,50.504,2634784,0
2011-12-13,50.919,51.597,49.872,50.068,1971112,0
2011-12-14,49.877,50.073,48.928,49.114,1748150,0
2011-12-15,49.635,49.716,49.201,49.48,2124024,0
2011-12-16,49.854,50.401,49.64,50.302,3447977,0
2011-12-19,50.855,51.133,49.911,50.013,3298526,0
2011-12-20,50.831,51.315,50.593,50.715,3744499,0
2011-12-21,50.618,51.543,50.517,51.505,1370431,0
2011-12-22,51.431,51.869,51.189,51.44,1592732,0
2011-12-23,51.529,52.836,51.093,52.772,1608889,0
2011-12-27,52.846,53.44,52.542,53.199,1331250,0
2011-12-28,53.223,53.335,52.436,52.525,1605688,0
2011-12-29,52.6,53.111,52.431,52.954,846605,0
2011-12-30,53.139,53.279,52.06,52.254,1009821,0
2012-01-03,53.111,53.624,52.242,52.307,2111265,0
2012-01-04,52.149,53.066,52.12,52.507,2109167,0
2012-01-05,52.297,53.093,52.101,52.418,3680192,0
2012-01-06,52.561,52.638,51.445,51.874,6915294,0
2012-01-09,51.954,52.173,51.431,51.689,1993068,0
2012-01-10,52.204,52.614,51.963,52.154,2465464,0
2012-01-11,52.014,52.06,51.354,51.762,1976978,0
2012-01-12,51.985,52.331,51.734,52.144,1316240,0
2012-01-13,51.724,52.349,51.51,52.182,1678119,0
2012-01-17,52.87,53.695,52.861,53.541,2116899,0
2012-01-18,53.531,53.848,53.399,53.732,1471857,0
2012-01-19,53.722,54.192,53.252,54.049,1414059,0
2012-01-20,54.04,54.04,53.252,53.986,1314831,0
2012-01-23,54.2,54.527,52.99,53.482,1685992,0
2012-01-24,53.149,54.164,52.832,54.04,1716079,0
2012-01-25,54.276,55.316,53.531,55.092,2277333,0
2012-01-26,55.251,55.409,53.912,53.96,2005832,0
2012-01-27,53.752,54.164,53.634,53.95,2087187,0
2012-01-30,53.444,54.02,53.075,53.705,1614089,0
2012-01-31,54.155,54.489,53.444,53.903,1907023,0
2012-02-01,54.356,55.084,54.267,54.805,1687138,0
2012-02-02,55.02,55.364,54.108,54.759,2473386,0
2012-02-03,51.641,54.285,50.244,53.482,10644684,0
2012-02-06,53.186,53.903,52.851,53.417,3507513,0
2012-02-07,52.935,53.668,52.274,53.444,2382201,0
2012-02-08,53.214,53.472,52.682,53.101,2191708,0
2012-02-09,53.037,53.668,52.551,53.643,1954877,0
2012-02-10,53.129,53.435,52.841,52.944,1464178,0
2012-02-13,52.331,52.59,51.538,51.641,3868544,0
2012-02-14,50.868,51.567,50.766,51.325,3075226,0
2012-02-15,51.706,52.499,51.278,51.345,2612052,0
2012-02-16,51.436,52.49,51.298,52.182,1554424,0
2012-02-17,52.534,52.534,51.959,52.144,1424348,0
2012-02-21,51.949,52.58,51.734,52.237,1778485,0
2012-02-22,51.949,52.757,51.845,52.48,1089386,0
2012-02-23,52.48,53.521,52.227,53.354,1902551,0
2012-02-24,53.417,53.417,52.431,52.889,1499376,0
2012-02-27,52.525,53.868,52.499,53.781,2272755,0
2012-02-28,53.941,54.293,53.695,54.248,2494172,0
2012-02-29,54.2,54.711,53.967,54.471,2832620,0
2012-03-01,54.321,54.814,54.183,54.573,2873110,0
2012-03-02,54.301,54.366,54.059,54.293,2150907,0
2012-03-05,54.069,54.982,54.01,54.759,1832516,0
2012-03-06,54.108,54.293,53.615,54.059,3049976,0
2012-03-07,53.941,54.404,53.858,54.328,2133974,0
2012-03-08,54.646,54.991,54.452,54.814,2244411,0
2012-03-09,54.879,54.982,54.48,54.963,1568338,0
2012-03-12,55.112,55.874,54.862,55.634,2097430,0
2012-03-13,56.08,57.505,55.987,57.449,3068637,0
2012-03-14,57.323,58.044,57.234,58.025,2505077,0
2012-03-15,58.025,59.466,57.866,58.974,3587494,0
2012-03-16,58.424,59.476,57.738,59.244,5101634,0
2012-03-19,59.047,59.065,58.025,58.461,2215855,0
2012-03-20,58.24,58.312,57.785,57.902,1531645,0
2012-03-21,58.088,58.656,57.912,58.395,1345876,0
2012-03-22,57.977,58.36,57.883,58.044,1580418,0
2012-03-23,57.932,58.063,57.392,57.922,1439541,0
2012-03-26,58.23,58.518,58.054,58.285,1922786,0
2012-03-27,58.48,58.815,58.136,58.221,1926090,0
2012-03-28,58.117,58.404,57.362,57.922,1815693,0
2012-03-29,57.631,57.958,57.252,57.902,1121094,0
2012-03-30,58.36,58.36,57.584,57.631,1570815,0
2012-04-02,57.828,58.424,57.738,58.054,1810378,0
2012-04-03,58.054,58.621,57.81,58.294,1532778,0
2012-04-04,57.977,58.471,57.728,58.005,1319653,0
2012-04-05,57.866,58.882,57.487,58.73,1102492,0
2012-04-09,57.893,58.079,57.567,57.838,799249,0
2012-04-10,57.876,57.902,56.479,56.565,1573090,0
2012-04-11,57.028,57.224,56.619,56.711,1583832,0
2012-04-12,56.833,58.183,56.619,58.073,1785873,0
2012-04-13,57.968,58.74,57.449,58.584,1770415,0
2012-04-16,58.575,58.909,57.718,58.322,1641841,0
2012-04-17,58.629,59.011,58.146,58.872,908519,0
2012-04-18,58.565,58.815,58.368,58.674,1574269,0
2012-04-19,58.721,59.028,58.054,58.414,1160328,0
2012-04-20,58.593,60.165,58.593,59.578,1607471,0
2012-04-23,58.768,58.937,57.641,58.155,1723374,0
2012-04-24,58.146,58.248,57.315,57.575,1423567,0
2012-04-25,58.054,60.249,58.054,60.135,2369173,0
2012-04-26,60.135,60.741,59.886,60.498,1421234,0
2012-04-27,60.648,61.04,60.331,60.696,1739293,0
2012-04-30,60.416,60.817,60.071,60.808,1418962,0
2012-05-01,60.926,60.926,59.494,59.56,2035032,0
2012-05-02,59.409,60.193,59.001,60.108,1693520,0
2012-05-03,60.249,60.249,59.345,59.69,2081305,0
2012-05-04,57.689,58.265,56.08,56.496,4698599,0
2012-05-07,56.516,57.515,56.153,57.315,2319312,0
2012-05-08,56.759,57.008,55.28,55.707,2965876,0
2012-05-09,54.915,56.143,54.907,55.102,2759468,0
2012-05-10,55.652,55.737,54.674,55.055,2873090,0
2012-05-11,54.991,55.271,53.941,54.117,2726807,0
2012-05-14,53.695,53.931,53.327,53.444,2240677,0
2012-05-15,53.335,53.472,52.331,52.542,4676377,0
2012-05-16,52.542,53.56,52.534,53.093,2970894,0
2012-05-17,53.093,53.195,51.194,51.25,2016622,0
2012-05-18,51.445,51.781,50.667,50.747,2256283,0
2012-05-21,51.046,51.335,50.728,51.231,1676575,0
2012-05-22,51.129,51.698,50.598,50.886,3146657,0
2012-05-23,50.414,51.046,49.789,50.85,2924163,0
2012-05-24,50.963,51.472,50.766,51.26,4285653,0
2012-05-25,51.129,51.472,50.954,51.138,1488762,0
2012-05-29,51.41,52.096,51.41,51.911,1917494,0
2012-05-30,51.315,51.902,51.194,51.874,3057049,0
2012-05-31,51.781,51.94,50.133,50.386,3584840,0
2012-06-01,49.696,49.836,48.265,48.784,3643258,0
2012-06-04,48.822,49.538,48.218,49.455,2366353,0
2012-06-05,49.128,50.504,48.971,50.396,2801055,0
2012-06-06,50.608,51.166,50.33,51.156,3848408,0
2012-06-07,51.472,51.752,50.924,51.056,1515708,0
2012-06-08,50.821,51.307,50.608,51.184,1738758,0
2012-06-11,51.597,51.93,50.868,50.878,1508513,0
2012-06-12,51.184,51.597,50.811,51.52,1679987,0
2012-06-13,51.381,51.51,50.292,50.532,2019512,0
2012-06-14,50.713,50.878,50.143,50.522,1933596,0
2012-06-15,50.618,51.538,50.618,51.241,2520942,0
2012-06-18,51.129,51.689,50.766,51.529,1576529,0
2012-06-19,51.752,53.046,51.715,52.619,2230417,0
2012-06-20,52.628,52.71,51.762,52.247,2217946,0
2012-06-21,52.403,52.534,50.676,50.704,1930900,0
2012-06-22,51.25,51.51,50.513,51.101,1935435,0
2012-06-25,50.618,50.802,49.614,50.143,2057516,0
2012-06-26,50.179,50.637,50.022,50.116,1890307,0
2012-06-27,50.302,50.859,49.826,50.153,1297491,0
2012-06-28,49.929,50.217,48.784,49.24,2191553,0
2012-06-29,49.696,50.542,49.24,50.358,3084128,0
2012-07-02,50.485,50.954,49.994,50.896,1431596,0
2012-07-03,50.794,51.781,50.713,51.354,829673,0
2012-07-05,51.204,52.292,50.785,51.641,1676447,0
2012-07-06,51.241,51.39,50.368,50.85,1365319,0
2012-07-09,50.747,50.831,49.054,49.277,3299125,0
2012-07-10,49.565,49.882,47.445,47.929,5364053,0
2012-07-11,47.984,48.077,46.349,47.082,5839999,0
2012-07-12,46.99,47.193,46.456,47.046,5567466,0
2012-07-13,47.296,48.775,47.118,48.039,3328906,0
2012-07-16,48.003,48.346,47.435,47.817,2203935,0
2012-07-17,47.892,48.247,47.072,47.78,1246600,0
2012-07-18,47.593,49.371,47.593,48.932,3801567,0
2012-07-19,49.036,51.427,49.036,50.878,4172796,0
2012-07-20,50.414,50.552,49.214,49.511,2498140,0
2012-07-23,48.802,49.081,48.105,48.812,2044272,0
2012-07-24,48.802,49.081,48.421,48.758,1825848,0
2012-07-25,48.775,49.325,48.516,48.7,1963175,0
2012-07-26,49.25,50.189,49.25,49.968,2634855,0
2012-07-27,50.179,51.364,49.911,50.896,2202885,0
2012-07-30,50.906,50.982,49.845,50.088,1304214,0
2012-07-31,50.004,50.068,48.181,48.739,3750088,0
2012-08-01,48.932,49.335,47.332,47.352,2594013,0
2012-08-02,46.756,47.659,46.523,47.342,2978942,0
2012-08-03,48.153,49.548,48.153,49.398,1843654,0
2012-08-06,49.455,50.358,49.214,49.789,1835484,0
2012-08-07,50.133,51.315,50.05,50.637,2237510,0
2012-08-08,50.396,50.628,49.099,50.589,2806651,0
2012-08-09,50.637,51.762,50.45,51.419,2701803,0
2012-08-10,50.991,51.79,50.924,51.752,2650011,0
2012-08-13,51.472,51.902,50.775,51.184,3243288,0
2012-08-14,54.155,56.759,54.02,55.95,9425117,0
2012-08-15,55.336,57.287,55.307,56.693,3626621,0
2012-08-16,56.496,57.234,55.996,57.028,2109348,0
2012-08-17,57.113,57.67,56.721,57.323,2402166,0
2012-08-20,57.179,57.279,56.267,56.379,2788454,0
2012-08-21,56.36,56.769,55.94,56.162,1808519,0
2012-08-22,55.903,55.978,55.418,55.652,1873520,0
2012-08-23,55.642,55.978,55.251,55.39,1362915,0
2012-08-24,55.13,56.162,54.944,55.921,2378093,0
2012-08-27,55.959,56.228,55.578,55.652,1751983,0
2012-08-28,55.652,56.611,55.559,56.006,2612090,0
2012-08-29,55.912,56.072,55.382,55.968,2116709,0
2012-08-30,55.465,55.893,55.224,55.652,2354178,0
2012-08-31,56.116,56.218,55.511,55.78,1629309,0
2012-09-04,55.652,55.847,55.186,55.625,3566266,0
2012-09-05,55.763,56.267,55.428,55.448,2694778,0
2012-09-06,55.864,56.842,55.78,56.711,2546787,0
2012-09-07,56.611,57.343,56.611,56.759,3043245,0
2012-09-10,55.95,57.008,55.95,56.592,1754185,0
2012-09-11,56.469,56.584,55.68,56.035,2167463,0
2012-09-12,56.257,56.545,55.409,55.483,2081760,0
2012-09-13,55.549,56.601,55.438,56.386,2318010,0
2012-09-14,56.351,57.353,56.351,56.972,2428727,0
2012-09-17,57.075,57.459,56.479,56.749,2022522,0
2012-09-18,56.759,57.094,56.479,57.037,1517881,0
2012-09-19,57.028,57.612,56.88,57.287,1776102,0
2012-09-20,57.008,57.353,56.276,57.333,2087991,0
2012-09-21,57.66,57.912,57.468,57.523,4062945,0
2012-09-24,57.15,57.449,56.584,57.17,1407840,0
2012-09-25,57.468,57.622,56.889,57.132,2439748,0
2012-09-26,57.008,57.075,55.662,56.432,1897546,0
2012-09-27,56.759,57.559,56.619,57.382,2403345,0
2012-09-28,57.179,57.505,56.442,57.287,2508531,0
2012-10-01,57.323,59.121,57.214,58.768,3287326,0
2012-10-02,58.946,59.019,58.126,58.341,1961458,0
2012-10-03,58.395,58.901,58.063,58.901,1768935,0
2012-10-04,58.992,59.578,58.648,58.901,1607089,0
2012-10-05,59.318,59.729,58.74,59.551,1941318,0
2012-10-08,59.17,59.522,58.815,59.028,1047810,0
2012-10-09,58.937,59.309,58.035,58.192,1359959,0
2012-10-10,58.256,58.404,57.738,58.044,1132121,0
2012-10-11,58.556,59.047,58.471,58.768,1365929,0
2012-10-12,58.892,59.121,58.079,58.629,1498445,0
2012-10-15,58.768,59.103,58.341,59.019,1334324,0
2012-10-16,59.29,60.482,59.196,60.445,1656418,0
2012-10-17,60.425,60.482,59.671,60.015,1451099,0
2012-10-18,59.942,60.341,59.57,59.819,1852667,0
2012-10-19,59.522,59.56,58.294,58.556,1865633,0
2012-10-22,58.556,58.768,57.748,58.24,1032017,0
2012-10-23,57.756,57.986,57.271,57.866,1151511,0
2012-10-24,58.265,58.265,57.113,57.252,1837404,0
2012-10-25,57.82,58.164,56.693,57.037,1461073,0
2012-10-26,57.123,57.234,56.452,56.565,1762483,0
2012-10-31,56.965,57.523,56.36,57.333,2305250,0
2012-11-01,55.336,57.515,54.336,56.917,3713405,0
2012-11-02,57.323,57.323,55.763,55.855,2378755,0
2012-11-05,55.642,55.746,54.683,55.271,3120522,0
2012-11-06,55.271,55.754,55.261,55.625,2067727,0
2012-11-07,55.112,55.233,54.375,54.489,2482273,0
2012-11-08,54.499,54.509,53.307,53.327,2191744,0
2012-11-09,53.279,54.267,53.252,53.492,2352115,0
2012-11-12,53.55,53.81,53.317,53.453,988839,0
2012-11-13,53.129,54.001,52.916,53,1564694,0
2012-11-14,52.964,53.243,52.284,52.423,2258575,0
2012-11-15,52.431,52.906,52.144,52.49,1914092,0
2012-11-16,52.719,52.944,52.237,52.682,2301843,0
2012-11-19,53.363,55.299,53.009,53.687,2119800,0
2012-11-20,53.678,54.2,53.307,53.993,1685038,0
2012-11-21,53.838,54.546,53.838,54.433,2175497,0
2012-11-23,54.618,55.483,54.452,55.475,752964,0
2012-11-26,55.065,55.224,54.796,55.195,1115076,0
2012-11-27,55.307,55.345,54.489,54.608,1944594,0
2012-11-28,54.372,54.948,54.062,54.684,1597043,0
2012-11-29,54.91,55.259,54.608,54.646,1840485,0
2012-11-30,54.827,55.137,54.421,54.874,1455790,0
2012-12-03,55.192,56.541,55.118,55.776,3479320,0
2012-12-04,55.703,55.776,54.919,55.636,2409070,0
2012-12-05,55.58,56.219,55.429,55.89,2105491,0
2012-12-06,55.684,56.326,55.081,56.306,1593687,0
2012-12-07,56.483,57.229,56.219,57.154,1877217,0
2012-12-10,57.329,57.446,56.483,56.608,1400589,0
2012-12-11,56.664,57.126,56.664,56.898,1074353,0
2012-12-12,57.229,57.446,56.748,56.898,1436615,0
2012-12-13,57.039,57.349,56.326,56.436,816240,0
2012-12-14,56.172,57.622,56.172,57.398,1615852,0
2012-12-17,57.476,57.71,57.077,57.293,1487913,0
2012-12-18,57.238,57.494,57.135,57.369,1984265,0
2012-12-19,57.329,57.521,56.249,56.842,2158540,0
2012-12-20,56.992,56.992,55.929,56.511,1982257,0
2012-12-21,56.079,56.927,55.919,56.353,2625731,0
2012-12-24,56.335,56.335,55.4,55.532,728316,0
2012-12-26,55.542,55.646,54.45,54.59,1338409,0
2012-12-27,54.59,55.259,54.411,55.061,1820974,0
2012-12-28,54.751,55.345,54.545,54.572,1052894,0
2012-12-31,54.324,56.416,54.195,56.389,1574715,0
2013-01-02,56.851,57.486,56.426,57.476,3451328,0
2013-01-03,57.794,59.33,57.794,58.624,3138595,0
2013-01-04,58.686,59.33,58.434,59.054,2012235,0
2013-01-07,59.035,59.035,57.886,58.404,2003252,0
2013-01-08,58.171,59.112,58.05,59.102,1744763,0
2013-01-09,59.151,59.556,58.791,58.869,1432323,0
2013-01-10,59.226,60.118,58.878,60.102,2883941,0
2013-01-11,60.102,60.422,59.856,60.413,1918830,0
2013-01-14,60.326,60.696,60.196,60.506,2211254,0
2013-01-15,60.288,60.618,59.923,60.608,1221406,0
2013-01-16,60.461,60.599,60.196,60.261,1133134,0
2013-01-17,60.706,60.864,60.28,60.506,1589641,0
2013-01-18,60.206,60.216,58.782,59.207,3310658,0
2013-01-22,59.035,59.274,58.744,59.17,1831412,0
2013-01-23,58.971,59.274,58.715,58.782,1419676,0
2013-01-24,58.971,59.348,58.696,58.915,1927097,0
2013-01-25,59.301,59.668,59.064,59.583,1923052,0
2013-01-28,59.641,59.697,59.291,59.48,2204819,0
2013-01-29,59.632,60.178,59.423,60.025,1696068,0
2013-01-30,60.008,60.28,59.131,59.226,1003616,0
2013-01-31,58.51,58.641,57.238,57.398,4162734,0
2013-02-01,57.65,59.32,57.65,59.083,4617368,0
2013-02-04,58.82,58.878,57.456,57.513,2678992,0
2013-02-05,60.571,62.239,58.924,60.958,6612873,0
2013-02-06,60.307,60.751,59.527,59.659,2150667,0
2013-02-07,59.556,59.697,58.49,59.48,2383119,0
2013-02-08,59.452,59.827,58.82,59.112,1486054,0
2013-02-11,58.782,58.782,57.916,58.199,2609844,0
2013-02-12,58.377,59.141,58.122,59.035,1831726,0
2013-02-13,59.045,59.762,59.017,59.632,1581772,0
2013-02-14,59.583,60.083,59.197,59.856,1282578,0
2013-02-15,59.752,60.384,59.34,59.452,2825208,0
2013-02-19,59.442,59.933,58.878,59.913,2201852,0
2013-02-20,59.979,60.562,59.962,60.016,2035839,0
2013-02-21,59.489,60.158,58.944,59.375,1762283,0
2013-02-22,59.592,59.933,59.026,59.641,1657667,0
2013-02-25,59.952,59.952,58.152,58.199,1497645,0
2013-02-26,58.301,59.02,57.915,58.89,2046472,0
2013-02-27,58.716,60.503,58.66,60.401,1866181,0
2013-02-28,60.144,61.034,60.099,60.559,1959154,0
2013-03-01,60.293,60.919,59.681,60.909,1396926,0
2013-03-04,60.779,61.307,60.551,61.307,1494779,0
2013-03-05,61.41,62.838,61.384,62.213,2434621,0
2013-03-06,62.252,62.516,62.053,62.28,1422037,0
2013-03-07,62.187,62.573,62.053,62.262,1970513,0
2013-03-08,62.355,62.355,61.317,62.072,1717006,0
2013-03-11,61.865,62.317,61.684,62.12,612326,0
2013-03-12,62.325,62.534,62.13,62.195,1628755,0
2013-03-13,62.178,62.252,61.014,61.429,1489234,0
2013-03-14,61.657,61.731,61.297,61.429,1091642,0
2013-03-15,61.166,61.183,59.785,59.841,2336462,0
2013-03-18,59.257,59.493,58.822,58.992,2019923,0
2013-03-19,59.35,59.521,58.453,58.812,2477548,0
2013-03-20,59.295,60.381,59.295,60.232,2540949,0
2013-03-21,59.929,60.124,59.55,59.56,1444917,0
2013-03-22,59.655,60.597,59.626,60.362,1264940,0
2013-03-25,60.449,60.862,59.596,59.785,902188,0
2013-03-26,60.154,60.476,59.813,60.458,921204,0
2013-03-27,60.099,60.124,59.636,60.03,1025555,0
2013-03-28,60.268,60.568,59.645,60.494,1441342,0
2013-04-01,60.449,60.587,59.822,60.144,814731,0
2013-04-02,60.513,61.976,60.513,61.675,1415273,0
2013-04-03,61.713,61.799,60.928,61.297,1680086,0
2013-04-04,61.336,61.562,60.817,60.967,1686502,0
2013-04-05,60.124,60.277,58.852,59.681,2305642,0
2013-04-08,59.586,60.834,59.56,60.834,1258674,0
2013-04-09,60.967,61.034,60.174,60.919,1316373,0
2013-04-10,60.967,62.232,60.889,61.874,1327796,0
2013-04-11,61.95,64.039,61.789,63.831,2555900,0
2013-04-12,63.556,64.489,63.207,64.47,1942516,0
2013-04-15,64.142,64.322,63.338,63.677,3084165,0
2013-04-16,64.029,64.361,63.736,64.142,2183044,0
2013-04-17,63.811,63.94,62.638,63.025,1966930,0
2013-04-18,63.17,63.669,62.819,63.499,1875850,0
2013-04-19,63.895,65.927,63.242,65.824,3757027,0
2013-04-22,65.653,65.964,65.342,65.746,1973792,0
2013-04-23,66.135,66.889,65.719,66.493,2190933,0
2013-04-24,66.399,66.616,65.01,65.02,1344631,0
2013-04-25,65.303,65.993,64.726,65.124,2114053,0
2013-04-26,65.322,65.785,65.03,65.075,1847550,0
2013-04-29,65.68,65.805,64.926,65.114,1576521,0
2013-04-30,65.238,66.135,65.18,65.52,2211626,0
2013-05-01,65.55,66.984,64.898,64.993,3053456,0
2013-05-02,63.386,67.817,63.016,66.701,4644468,0
2013-05-03,67.108,67.579,66.409,67.298,2205478,0
2013-05-06,67.144,67.153,66.125,66.135,2468510,0
2013-05-07,66.039,66.608,65.872,66.428,1772024,0
2013-05-08,66.503,66.77,66.088,66.144,1929163,0
2013-05-09,66.116,66.229,65.313,65.445,1692619,0
2013-05-10,65.492,67.162,65.342,67.126,1822726,0
2013-05-13,66.805,67.202,66.456,67.098,1425074,0
2013-05-14,67.004,67.864,66.938,67.835,1328883,0
2013-05-15,67.742,68.099,67.467,67.675,1416836,0
2013-05-16,67.354,67.618,66.77,66.87,1532253,0
2013-05-17,67.258,67.797,66.493,66.938,2366944,0
2013-05-20,66.814,67.732,66.503,67.513,2286366,0
2013-05-21,67.467,67.76,66.598,67.192,1250113,0
2013-05-22,67.144,68.317,66.174,66.266,1528693,0
2013-05-23,66.296,66.899,65.842,66.446,1284583,0
2013-05-24,66.183,67.192,66.164,67.034,1235143,0
2013-05-28,67.77,68.686,67.082,67.126,1815359,0
2013-05-29,66.624,66.945,65.373,65.555,1224952,0
2013-05-30,65.772,66.473,65.743,65.904,1240226,0
2013-05-31,65.372,65.602,64.192,64.192,1628062,0
2013-06-03,64.276,64.401,62.959,63.933,1405805,0
2013-06-04,64.001,64.589,63.583,63.905,2149404,0
2013-06-05,63.67,63.952,62.949,62.968,1575312,0
2013-06-06,63.024,63.386,61.785,62.487,2364177,0
2013-06-07,62.931,64.988,62.666,64.521,2548901,0
2013-06-10,64.608,64.722,63.65,64.031,1746447,0
2013-06-11,63.517,64.628,63.054,64.169,1524395,0
2013-06-12,64.75,64.969,63.794,63.858,2136399,0
2013-06-13,63.737,64.74,63.356,64.455,1127522,0
2013-06-14,64.314,64.988,63.981,64.795,1324322,0
2013-06-17,65.263,66.918,65.175,66.491,2127669,0
2013-06-18,66.634,66.634,65.546,66.036,1421744,0
2013-06-19,65.904,66.303,64.712,64.768,1212295,0
2013-06-20,64.324,64.324,61.823,62.049,2527191,0
2013-06-21,62.44,62.779,61.369,62.314,2160786,0
2013-06-24,61.463,62.249,60.554,61.321,1989617,0
2013-06-25,61.652,62.021,61.16,61.321,2267589,0
2013-06-26,62.001,62.551,62.001,62.174,930547,0
2013-06-27,62.769,63.49,62.723,62.959,1057089,0
2013-06-28,62.656,63.024,62.001,62.295,1511741,0
2013-07-01,62.968,63.698,62.685,63.405,1292502,0
2013-07-02,63.299,64.446,63.271,63.887,1078691,0
2013-07-03,63.766,63.942,63.299,63.698,641449,0
2013-07-05,64.354,64.702,63.832,64.344,909822,0
2013-07-08,64.549,65.147,64.196,64.334,1128599,0
2013-07-09,64.051,64.216,62.541,63.071,2801903,0
2013-07-10,63.101,63.981,63.071,63.49,1493889,0
2013-07-11,64.482,64.74,64.115,64.463,1307247,0
2013-07-12,64.589,65.014,64.455,64.843,1229085,0
2013-07-15,64.833,64.959,63.434,63.877,1711327,0
2013-07-16,63.84,64.021,62.921,63.252,1534559,0
2013-07-17,63.366,63.64,62.788,62.827,1357997,0
2013-07-18,62.846,63.593,62.846,63.215,1475779,0
2013-07-19,63.356,65.014,63.223,64.001,2813527,0
2013-07-22,64.153,64.521,63.111,63.15,1377665,0
2013-07-23,63.015,63.081,61.472,61.52,4650573,0
2013-07-24,61.662,61.775,61.027,61.291,2560374,0
2013-07-25,61.207,62.268,61.037,61.843,3871338,0
2013-07-26,61.624,62.893,61.624,62.703,2443134,0
2013-07-29,62.626,63.299,62.21,62.514,1344176,0
2013-07-30,62.846,63.206,61.908,62.137,1995788,0
2013-07-31,62.497,62.741,62.127,62.184,2063331,0
2013-08-01,62.636,63.471,62.43,63.262,2288370,0
2013-08-02,63.015,63.471,62.949,63.356,1545922,0
2013-08-05,63.131,63.804,63.111,63.727,1530624,0
2013-08-06,63.858,63.962,63.328,63.867,1786336,0
2013-08-07,63.867,63.867,62.75,63.121,1822206,0
2013-08-08,63.215,63.425,62.381,62.514,2036838,0
2013-08-09,62.42,63.425,62.069,63.071,1612520,0
2013-08-12,62.996,63.396,62.694,63.062,1621298,0
2013-08-13,62.978,63.111,62.43,62.941,1756000,0
2013-08-14,62.713,62.903,61.51,61.689,3075958,0
2013-08-15,63.356,65.185,63.16,63.804,6577811,0
2013-08-16,63.621,64.134,63.366,63.698,2105433,0
2013-08-19,63.565,63.688,62.798,63.223,2133877,0
2013-08-20,63.187,64.089,62.837,63.328,4182349,0
2013-08-21,63.356,63.481,62.722,62.818,2105953,0
2013-08-22,62.779,63.822,62.741,63.717,1288796,0
2013-08-23,63.67,64.655,63.452,64.549,1814084,0
2013-08-26,64.655,64.939,63.708,63.717,1593362,0
2013-08-27,63.024,63.024,62.087,62.174,1829927,0
2013-08-28,62,62.315,61.386,62.097,1952462,0
2013-08-29,61.478,62.552,61.214,62.087,1569003,0
2013-08-30,62.21,62.322,61.725,62.078,879703,0
2013-09-03,62.742,63.731,62.704,62.933,1806305,0
2013-09-04,63.026,64.111,62.704,63.928,1755970,0
2013-09-05,64.036,64.517,63.789,63.987,1248673,0
2013-09-06,64.103,64.654,63.359,64.183,1458209,0
2013-09-09,65.041,66.011,65.041,66.001,1932602,0
2013-09-10,66.047,66.124,65.146,65.507,1659173,0
2013-09-11,65.363,66.199,65.242,66.189,1477956,0
2013-09-12,66.314,67.037,66.047,66.798,1462101,0
2013-09-13,67.139,67.473,66.79,67.245,1298490,0
2013-09-16,67.825,68.07,67.196,67.539,1319622,0
2013-09-17,67.395,67.929,67.378,67.749,1186496,0
2013-09-18,67.719,68.592,66.882,68.547,1404569,0
2013-09-19,68.528,68.841,67.863,68.794,1658850,0
2013-09-20,68.906,69.041,68.079,68.148,3949275,0
2013-09-23,68.051,68.07,67.196,67.206,1278513,0
2013-09-24,67.283,68.298,67.027,67.919,1689246,0
2013-09-25,67.976,68.298,67.341,67.567,1406276,0
2013-09-26,67.539,67.958,66.958,67.187,1103970,0
2013-09-27,66.949,67.067,66.504,66.882,948875,0
2013-09-30,66.645,67.331,66.276,66.39,1747424,0
2013-10-01,66.39,67.008,66.323,66.958,1068975,0
2013-10-02,66.763,66.902,66.019,66.872,1075976,0
2013-10-03,66.693,66.79,65.752,65.954,969840,0
2013-10-04,66.001,66.703,65.85,66.467,1713426,0
2013-10-07,65.831,66.096,65.535,65.811,1357820,0
2013-10-08,65.895,66.134,65.212,65.262,1747862,0
2013-10-09,65.4,65.592,64.822,65.317,1609596,0
2013-10-10,66.019,67.102,65.982,67.086,1550900,0
2013-10-11,66.968,67.463,66.467,67.445,1834153,0
2013-10-14,67.027,68.051,67.027,68.051,1103725,0
2013-10-15,67.615,67.749,66.863,66.958,1993497,0
2013-10-16,67.341,67.719,66.958,67.425,1645455,0
2013-10-17,67.378,68.233,66.827,68.108,1384295,0
2013-10-18,68.241,68.528,68.024,68.433,1762103,0
2013-10-21,68.403,68.442,66.949,67.501,1329004,0
2013-10-22,67.986,68.659,67.729,68.318,1285497,0
2013-10-23,67.854,68.051,67.415,67.69,976572,0
2013-10-24,68.005,68.223,67.586,67.805,1108381,0
2013-10-25,68.034,68.365,67.53,67.919,1081316,0
2013-10-28,68.118,68.197,67.709,67.968,1730630,0
2013-10-29,68.279,69.297,68.024,69.153,1980609,0
2013-10-30,69.335,69.438,67.605,67.795,1941213,0
2013-10-31,69.619,70.874,67.341,67.395,3205249,0
2013-11-01,67.148,67.378,65.792,66.428,4156750,0
2013-11-04,66.807,67.263,66.173,66.618,1879032,0
2013-11-05,65.869,67.445,65.821,67.196,1610157,0
2013-11-06,67.206,67.729,67.018,67.673,1350124,0
2013-11-07,67.729,67.995,66.693,66.79,1440759,0
2013-11-08,66.627,67.435,66.418,67.395,1111372,0
2013-11-11,67.196,67.595,67.121,67.341,980983,0
2013-11-12,67.037,67.51,66.988,67.13,1003277,0
2013-11-13,66.733,69.422,66.733,69.364,2387119,0
2013-11-14,69.551,69.973,69.345,69.752,1155350,0
2013-11-15,69.551,69.973,68.887,69.973,1632062,0
2013-11-18,69.923,69.993,69.002,69.2,1007275,0
2013-11-19,69.041,69.305,68.679,68.916,1172500,0
2013-11-20,69.229,70.199,68.86,69.619,1359211,0
2013-11-21,69.808,70.352,69.561,70.294,1187134,0
2013-11-22,70.37,71.253,70.333,71.243,1856491,0
2013-11-25,71.169,71.442,70.445,70.588,985343,0
2013-11-26,70.893,71.865,70.884,71.493,1451117,0
2013-11-27,71.388,71.826,70.932,71.663,1188151,0
2013-11-29,71.673,72.159,71.36,71.388,625494,0
2013-12-02,71.417,71.702,70.903,71.311,1193657,0
2013-12-03,71.007,71.016,70.369,70.942,1867286,0
2013-12-04,70.397,70.568,69.104,69.616,2393016,0
2013-12-05,69.531,69.796,69.159,69.264,1996724,0
2013-12-06,69.911,70.435,69.845,70.198,878268,0
2013-12-09,70.445,70.807,69.981,70.369,692842,0
2013-12-10,70.091,70.312,69.549,70.091,905660,0
2013-12-11,70.216,70.997,70.11,70.302,1480745,0
2013-12-12,70.055,70.055,68.845,69.587,1749231,0
2013-12-13,69.568,69.675,68.045,69.177,1476036,0
2013-12-16,69.531,69.921,69.036,69.675,1043666,0
2013-12-17,69.587,69.779,68.892,69.283,1093255,0
2013-12-18,69.246,70.531,68.855,70.473,1532080,0
2013-12-19,70.284,70.739,70.139,70.389,722212,0
2013-12-20,69.787,71.484,69.787,70.807,1224019,0
2013-12-23,71.254,71.56,70.666,71.198,1098999,0
2013-12-24,71.226,71.311,70.693,71.063,310128,0
2013-12-26,71.045,71.36,70.656,71.082,592993,0
2013-12-27,71.092,71.465,70.597,70.903,733532,0
2013-12-30,70.903,71.598,70.817,71.465,718076,0
2013-12-31,71.797,71.949,71.388,71.731,739489,0
2014-01-02,71.417,71.521,70.055,70.198,1138257,0
2014-01-03,70.207,70.817,70.091,70.139,842628,0
2014-01-06,71.179,71.301,70.351,70.549,1339224,0
2014-01-07,70.767,71.189,69.951,70.369,1167275,0
2014-01-08,70.369,70.379,69.455,69.597,1519449,0
2014-01-09,70.037,70.435,69.626,69.941,1202620,0
2014-01-10,70.236,70.647,70.074,70.521,1593109,0
2014-01-13,71.407,71.55,70.256,70.322,2668279,0
2014-01-14,70.463,70.521,69.568,70.226,1649138,0
2014-01-15,70.369,70.416,68.569,69.399,2136730,0
2014-01-16,69.15,69.399,68.644,68.752,2247261,0
2014-01-17,68.282,69.246,68.2,69.114,1592628,0
2014-01-21,69.705,70.463,68.542,68.742,2067582,0
2014-01-22,68.939,69.236,68.378,68.692,1220232,0
2014-01-23,68.121,68.181,66.958,67.112,2373948,0
2014-01-24,66.958,67.112,65.483,65.512,2620591,0
2014-01-27,65.465,65.827,64.362,65.293,3471842,0
2014-01-28,65.483,67.067,65.425,66.521,2687014,0
2014-01-29,66.294,66.341,64.922,65.276,2173789,0
2014-01-30,65.768,66.074,64.961,65.664,2573773,0
2014-01-31,64.638,65.959,64.371,65.465,2003998,0
2014-02-03,65.59,65.778,64.638,65.027,3166050,0
2014-02-04,65.59,66.445,65.425,65.892,2609174,0
2014-02-05,66.236,66.236,60.596,62.245,8504864,0
2014-02-06,63.873,63.998,63.073,63.616,5386728,0
2014-02-07,63.217,63.732,62.655,63.331,3832404,0
2014-02-10,63.429,63.712,62.979,63.225,6364103,0
2014-02-11,63.123,63.938,62.95,63.597,3869823,0
2014-02-12,64.058,64.254,63.302,63.693,3419569,0
2014-02-13,63.521,64.417,63.312,64.323,3109660,0
2014-02-14,64.427,65.027,64.204,64.741,2770563,0
2014-02-18,64.76,65.121,64.353,64.834,1823889,0
2014-02-19,64.472,64.981,64.15,64.175,1975631,0
2014-02-20,64.4,64.854,64.185,64.628,1965047,0
2014-02-21,64.618,65.237,64.372,64.427,1467288,0
2014-02-24,64.39,65.217,64.274,64.665,1442000,0
2014-02-25,64.824,64.894,63.948,64.264,3954232,0
2014-02-26,65.201,65.641,64.817,64.933,2588335,0
2014-02-27,64.501,64.963,64.333,64.57,2082994,0
2014-02-28,64.779,66.386,64.695,65.753,3197841,0
2014-03-03,65.39,65.659,65.009,65.487,1709427,0
2014-03-04,66.576,67.455,65.993,66.605,1691795,0
2014-03-05,66.413,66.481,65.907,66.166,3184123,0
2014-03-06,66.185,66.462,65.897,65.946,1335375,0
2014-03-07,66.28,67.101,66.05,66.88,1990405,0
2014-03-10,66.67,67.056,66.327,67.056,1533079,0
2014-03-11,67.056,67.313,66.558,66.966,2309349,0
2014-03-12,66.499,67.216,66.481,67.056,1759423,0
2014-03-13,67.111,67.283,66.462,66.651,2250569,0
2014-03-14,66.623,66.75,65.832,66.193,2586361,0
2014-03-17,66.567,67.263,66.528,66.814,1991717,0
2014-03-18,66.89,67.446,66.834,66.976,1303283,0
2014-03-19,66.88,67.085,66.109,66.567,1704899,0
2014-03-20,66.423,66.423,65.753,66.021,1509065,0
2014-03-21,66.347,66.518,65.22,65.305,3169953,0
2014-03-24,65.497,65.793,64.086,64.284,2834142,0
2014-03-25,64.372,64.686,63.843,64.353,2983099,0
2014-03-26,64.57,64.732,64.175,64.214,3469821,0
2014-03-27,64.214,64.866,63.997,64.214,2549568,0
2014-03-28,64.244,64.427,63.396,63.74,3000942,0
2014-03-31,64.323,64.343,63.558,63.882,2815438,0
2014-04-01,64.492,65.23,64.204,65.201,4792787,0
2014-04-02,65.449,65.677,64.953,65.038,2091389,0
2014-04-03,65.21,65.545,64.905,65.153,4419167,0
2014-04-04,65.305,65.429,63.826,63.977,2226485,0
2014-04-07,63.967,64.473,63.863,64.284,6457323,0
2014-04-08,65.191,67.138,64.953,66.413,5014071,0
2014-04-09,66.74,66.814,65.927,66.586,2579746,0
2014-04-10,66.481,67.056,65.697,65.832,1741418,0
2014-04-11,65.39,65.897,65.019,65.124,2666634,0
2014-04-14,65.449,66.099,65.295,66.079,2068749,0
2014-04-15,66.7,67.657,66.193,67.627,2930288,0
2014-04-16,67.971,68.916,67.779,68.859,2913326,0
2014-04-17,68.667,69.041,68.038,68.916,3179666,0
2014-04-21,68.677,68.746,68.21,68.677,1184733,0
2014-04-22,68.934,69.182,68.478,68.868,1515694,0
2014-04-23,68.773,68.944,68.183,68.459,2029030,0
2014-04-24,68.545,68.906,68.294,68.859,1070133,0
2014-04-25,68.793,69.022,68.371,68.963,1460805,0
2014-04-28,69.041,69.507,68.294,68.677,2623927,0
2014-04-29,68.849,69.72,68.687,69.662,2499139,0
2014-04-30,69.441,69.652,68.973,69.317,1792790,0
2014-05-01,68.973,69.241,68.294,68.953,2637238,0
2014-05-02,70.961,72.823,70.656,72.231,7411635,0
2014-05-05,71.399,71.81,70.415,70.739,3514881,0
2014-05-06,70.378,70.444,69.776,70.255,3081523,0
2014-05-07,70.341,70.674,70.045,70.388,2466708,0
2014-05-08,70.388,70.666,69.997,70.035,1932181,0
2014-05-09,69.989,70.255,69.702,69.959,2079315,0
2014-05-12,70.206,70.424,70.118,70.331,1173406,0
2014-05-13,70.108,70.666,69.919,70.617,1543720,0
2014-05-14,70.54,70.835,70.196,70.378,1069119,0
2014-05-15,70.062,70.206,69.395,69.793,1377420,0
2014-05-16,69.889,70.245,69.832,69.879,2068798,0
2014-05-19,69.949,70.797,69.919,70.703,1286638,0
2014-05-20,70.712,70.998,70.378,70.568,1097921,0
2014-05-21,70.787,71.037,70.502,70.797,1027105,0
2014-05-22,70.767,71.695,70.732,71.553,1834941,0
2014-05-23,71.476,71.83,71.286,71.543,1203414,0
2014-05-27,71.563,72.259,71.486,72.194,1505616,0
2014-05-28,72.194,72.968,72.174,72.452,2453798,0
2014-05-29,72.881,73.284,72.662,73.274,2061352,0
2014-05-30,72.968,73.494,72.94,73.381,1289836,0
2014-06-02,73.361,73.743,73.14,73.503,1318961,0
2014-06-03,73.484,73.484,72.844,73.447,1597518,0
2014-06-04,73.208,73.294,72.604,73.226,1903214,0
2014-06-05,73.179,73.562,72.881,73.361,1176104,0
2014-06-06,73.649,74.07,73.409,73.523,1055079,0
2014-06-09,73.4,73.553,73.131,73.265,1174927,0
2014-06-10,73.208,73.428,72.871,73.189,1037149,0
2014-06-11,73.159,73.438,72.998,73.323,1023630,0
2014-06-12,73.494,73.963,73.14,73.456,1745124,0
2014-06-13,73.361,73.513,72.565,73.255,1964606,0
2014-06-16,73.236,73.332,72.556,72.701,1445613,0
2014-06-17,72.748,72.998,71.868,72.067,1652746,0
2014-06-18,72.154,72.94,71.962,72.911,1273204,0
2014-06-19,72.087,73.582,72.087,73.284,2126164,0
2014-06-20,73.265,73.466,72.184,72.546,2080989,0
2014-06-23,72.489,72.614,71.378,71.665,1625115,0
2014-06-24,71.694,72.01,71.35,71.369,837223,0
2014-06-25,71.292,71.887,71.169,71.829,1200476,0
2014-06-26,71.119,71.561,70.699,71.445,1440539,0
2014-06-27,71.417,71.819,71.35,71.551,1096339,0
2014-06-30,71.779,72.249,71.034,71.119,1640521,0
2014-07-01,71.388,71.388,70.92,71.09,2158643,0
2014-07-02,71.1,71.225,70.593,70.831,1526237,0
2014-07-03,71.005,72.039,70.958,71.799,1209440,0
2014-07-07,71.59,71.704,71.216,71.647,1002110,0
2014-07-08,71.253,71.665,70.593,70.93,1623715,0
2014-07-09,71.061,71.743,70.881,71.512,1460919,0
2014-07-10,70.89,71.694,70.89,71.532,1477399,0
2014-07-11,71.502,71.675,71.129,71.35,1231263,0
2014-07-14,71.858,72.787,71.858,72.194,1654751,0
2014-07-15,72.126,73.008,72.116,72.528,2540286,0
2014-07-16,72.604,72.835,71.887,71.962,1641486,0
2014-07-17,72.039,72.249,71.301,71.341,1229898,0
2014-07-18,71.532,72.861,71.197,72.861,1856912,0
2014-07-21,72.335,72.508,71.733,72.231,1298877,0
2014-07-22,72.556,73.131,72.087,73.018,1989456,0
2014-07-23,72.978,73.018,72.354,72.729,1690753,0
2014-07-24,72.871,73.179,72.423,72.701,1673603,0
2014-07-25,72.403,72.748,72.116,72.472,999645,0
2014-07-28,72.594,72.662,71.484,71.761,1385606,0
2014-07-29,71.714,72.212,71.216,71.244,1042931,0
2014-07-30,71.321,71.551,70.574,71.129,1974994,0
2014-07-31,70.89,71.253,70.141,70.354,2098816,0
2014-08-01,70.383,71.129,69.75,70.745,1894497,0
2014-08-04,71.09,71.532,70.603,71.08,1119822,0
2014-08-05,71.034,71.197,70.554,70.823,1216688,0
2014-08-06,70.861,71.991,70.652,71.119,2457300,0
2014-08-07,71.493,71.58,69.993,70.102,2314488,0
2014-08-08,70.122,71.1,69.769,71.061,2000715,0
2014-08-11,71.435,72.701,71.36,72.309,1464913,0
2014-08-12,72.067,72.672,71.789,72.184,1236050,0
2014-08-13,72.326,72.633,71.779,71.972,1246409,0
2014-08-14,72.184,73.044,71.991,72.691,2376040,0
2014-08-15,72.249,73.456,71.35,72.94,3230284,0
2014-08-18,73.639,73.983,73.274,73.543,2133004,0
2014-08-19,73.428,73.553,72.815,73.4,1775203,0
2014-08-20,73.053,73.734,73.027,73.342,1306129,0
2014-08-21,73.314,73.81,73.018,73.044,1801279,0
2014-08-22,73.112,73.543,73.044,73.063,1388278,0
2014-08-25,73.533,74.118,73.484,73.926,1246741,0
2014-08-26,73.889,74.377,73.83,73.973,1362334,0
2014-08-27,74.157,74.176,73.619,73.944,1094322,0
2014-08-28,73.571,73.908,73.502,73.609,761532,0
2014-08-29,73.668,73.944,73.33,73.772,1053310,0
2014-09-02,73.628,73.83,73.417,73.781,1459633,0
2014-09-03,74.06,74.166,73.187,73.197,1422220,0
2014-09-04,73.214,73.983,73.091,73.599,1130265,0
2014-09-05,73.542,73.87,73.015,73.723,1308534,0
2014-09-08,73.407,73.437,72.254,72.581,1705479,0
2014-09-09,72.37,72.389,71.256,71.448,1820865,0
2014-09-10,71.477,72.102,71.082,71.919,1183653,0
2014-09-11,71.505,71.852,71.111,71.764,1789959,0
2014-09-12,71.919,72.322,71.304,71.515,1889082,0
2014-09-15,71.428,71.764,71.111,71.467,1493829,0
2014-09-16,71.343,72.208,71.111,71.756,900889,0
2014-09-17,71.727,72.062,71.4,71.718,1143928,0
2014-09-18,71.833,72.304,71.727,71.977,1201205,0
2014-09-19,72.37,72.841,72.244,72.429,5718445,0
2014-09-22,72.534,73.041,71.987,72.254,1318035,0
2014-09-23,71.977,72.198,71.428,71.467,1666706,0
2014-09-24,71.659,72.274,71.564,72.131,1186775,0
2014-09-25,71.881,71.967,71.054,71.054,1266479,0
2014-09-26,71.218,71.872,70.979,71.632,983167,0
2014-09-29,71.101,71.803,71.026,71.737,1420564,0
2014-09-30,71.467,72.025,71.363,71.746,1814531,0
2014-10-01,71.42,71.574,71.036,71.294,2439895,0
2014-10-02,70.942,71.286,70.644,70.764,2106453,0
2014-10-03,71.141,71.535,70.804,71.161,1238560,0
2014-10-06,71.054,71.363,70.634,71.101,1322702,0
2014-10-07,70.745,72.159,70.663,71.19,2019740,0
2014-10-08,71.294,71.881,70.892,71.764,1589805,0
2014-10-09,71.651,71.977,70.526,70.681,1749842,0
2014-10-10,70.709,70.804,69.721,69.758,2038938,0
2014-10-13,69.518,69.713,68.097,68.195,2160390,0
2014-10-14,68.463,69.288,68.136,69.03,2325533,0
2014-10-15,68.653,69.653,67.388,68.752,2481266,0
2014-10-16,67.858,69.395,67.703,68.922,1779520,0
2014-10-17,69.585,69.74,68.941,69.306,2031388,0
2014-10-20,69.269,70.373,69.03,70.2,1283788,0
2014-10-21,70.517,71.718,70.346,71.688,1184603,0
2014-10-22,71.919,72.494,71.458,71.477,1488164,0
2014-10-23,71.774,71.977,71.151,71.276,1532431,0
2014-10-24,71.554,71.688,71.111,71.39,1465544,0
2014-10-27,71.256,71.977,71.131,71.554,1151076,0
2014-10-28,71.881,72.149,71.458,72.082,984389,0
2014-10-29,72.052,72.409,71.428,71.746,1265645,0
2014-10-30,71.584,72.149,71.121,71.957,983900,0
2014-10-31,72.504,72.678,71.872,72.189,1596101,0
2014-11-03,72.399,72.975,72.131,72.937,3015105,0
2014-11-04,70.24,70.979,69.097,69.136,4863467,0
2014-11-05,69.385,69.508,68.146,68.365,4536091,0
2014-11-06,68.156,69.316,68.156,68.97,4017195,0
2014-11-07,68.425,69.731,68.136,69.693,2932276,0
2014-11-10,69.721,70.508,69.441,69.932,1629574,0
2014-11-11,69.825,70.24,69.653,69.805,1314206,0
2014-11-12,69.643,69.992,69.405,69.731,1398570,0
2014-11-13,69.614,70.048,68.893,69.663,2572577,0
2014-11-14,69.634,69.673,68.289,68.492,2337602,0
2014-11-17,68.463,68.54,67.982,68.289,1725316,0
2014-11-18,68.232,69.518,68.232,69.161,3016933,0
2014-11-19,69.068,69.932,68.702,69.912,1714791,0
2014-11-20,69.882,70.594,69.576,69.952,1775776,0
2014-11-21,70.672,70.932,70.131,70.131,2436224,0
2014-11-24,70.745,70.988,69.815,69.862,1598457,0
2014-11-25,70.241,71.076,70.02,70.577,2338791,0
2014-11-26,70.547,70.945,70.211,70.528,894244,0
2014-11-28,70.674,71.599,70.49,71.423,1139374,0
2014-12-01,70.954,71.57,70.886,71.04,1542783,0
2014-12-02,71.04,71.599,70.866,71.54,1531880,0
2014-12-03,71.281,71.954,70.797,71.879,2667752,0
2014-12-04,71.599,72.012,71.204,71.638,1788645,0
2014-12-05,71.443,71.935,71.309,71.926,1654763,0
2014-12-08,71.859,72.041,71.175,71.511,1284804,0
2014-12-09,71.145,71.935,70.674,71.907,1266628,0
2014-12-10,71.511,71.714,70.732,70.758,1704466,0
2014-12-11,71.433,71.974,71.155,71.299,1428880,0
2014-12-12,70.916,71.415,70.201,70.356,1438849,0
2014-12-15,70.777,70.886,69.575,69.584,1220849,0
2014-12-16,69.459,71.473,69.143,70.318,2206452,0
2014-12-17,70.46,71.752,70.049,71.291,1722256,0
2014-12-18,72.08,73.006,71.8,73.006,1850516,0
2014-12-19,73.198,73.622,72.717,73.457,3307759,0
2014-12-22,73.111,73.485,72.619,73.314,1639268,0
2014-12-23,73.429,74.999,73.429,74.913,2881611,0
2014-12-24,74.854,75.124,74.43,74.556,1395424,0
2014-12-26,74.797,75.037,74.373,74.614,434091,0
2014-12-29,74.43,74.836,73.883,74.566,858923,0
2014-12-30,74.508,74.884,73.844,74.344,1435729,0
2014-12-31,74.508,74.826,73.391,73.409,949875,0
2015-01-02,73.745,73.921,72.262,72.822,961610,0
2015-01-05,72.437,72.486,71.771,71.944,1402268,0
2015-01-06,71.944,72.09,71.105,71.281,1648712,0
2015-01-07,71.675,71.897,71.204,71.608,1646965,0
2015-01-08,71.694,72.841,71.694,72.638,1531400,0
2015-01-09,72.668,72.832,71.916,72.157,1199891,0
2015-01-12,71.993,72.339,70.866,71.54,2021436,0
2015-01-13,71.599,73.016,71.319,71.79,1506205,0
2015-01-14,71.329,71.521,70.356,71.405,1371700,0
2015-01-15,71.358,71.453,70.739,71.01,1599316,0
2015-01-16,70.647,71.655,70.375,71.501,1717186,0
2015-01-20,71.984,72.002,71.281,71.8,1588090,0
2015-01-21,70.656,71.869,70.221,71.271,2047682,0
2015-01-22,71.723,72.57,71.049,72.359,2333370,0
2015-01-23,72.302,72.302,70.47,71.001,3227468,0
2015-01-26,70.684,70.926,69.872,70.191,2450437,0
2015-01-27,69.296,69.364,68.189,69.123,3509717,0
2015-01-28,69.324,69.324,67.802,67.822,2669403,0
2015-01-29,68.216,69.422,68.101,69.334,2749357,0
2015-01-30,68.757,69.228,67.918,68.005,2452037,0
2015-02-02,68.13,69.218,67.832,69.198,3416781,0
2015-02-03,69.652,70.288,69.324,70.171,2245820,0
2015-02-04,70.076,70.712,69.768,69.892,2483540,0
2015-02-05,71.859,75.808,71.859,75.529,6459002,0
2015-02-06,75.557,78.169,75.404,76.638,5404046,0
2015-02-09,76.461,76.713,75.537,76.551,2769308,0
2015-02-10,77.311,77.427,76.232,77.08,2491512,0
2015-02-11,77.157,77.85,76.87,77.417,1837923,0
2015-02-12,77.263,78.294,77.263,77.947,1730255,0
2015-02-13,78.217,79.698,78.016,79.468,3844689,0
2015-02-17,78.891,79.132,78.323,78.786,2129560,0
2015-02-18,78.36,78.986,78.236,78.516,1332419,0
2015-02-19,78.478,78.61,77.956,78.11,1235187,0
2015-02-20,77.859,78.843,77.667,78.805,1276555,0
2015-02-23,78.63,79.364,78.497,79.132,1540392,0
2015-02-24,78.824,79.305,78.584,78.776,1219634,0
2015-02-25,78.959,79.51,78.756,79.114,1551749,0
2015-02-26,79.047,79.56,78.659,79.5,1865326,0
2015-02-27,79.5,80.138,79.326,79.877,1817636,0
2015-03-02,79.588,80.649,79.395,80.582,1846590,0
2015-03-03,80.088,80.418,79.76,80.108,1303334,0
2015-03-04,80.04,80.098,79.066,79.45,2200239,0
2015-03-05,79.973,80.543,79.55,80.408,1947602,0
2015-03-06,79.983,80.217,79.066,79.45,2531738,0
2015-03-09,79.48,80.197,79.22,80.079,1630591,0
2015-03-10,79.278,79.356,78.524,78.524,1900098,0
2015-03-11,78.137,78.524,77.278,77.781,2111541,0
2015-03-12,78.041,78.61,77.866,78.477,1550072,0
2015-03-13,78.388,78.6,77.433,77.809,1296815,0
2015-03-16,78.234,78.563,77.644,78.408,1244758,0
2015-03-17,78.224,78.33,77.8,78.089,1147987,0
2015-03-18,78.031,79.5,77.423,78.977,1502774,0
2015-03-19,78.553,79.142,78.147,78.91,1094788,0
2015-03-20,79.42,80.823,79.114,80.708,1816679,0
2015-03-23,80.535,81.163,80.059,80.079,1521505,0
2015-03-24,81.037,81.538,80.535,80.543,1984344,0
2015-03-25,81.743,82.4,80.892,80.892,2808695,0
2015-03-26,80.872,80.872,79.55,79.578,1515607,0
2015-03-27,79.42,80.619,79.278,80.088,1311201,0
2015-03-30,80.477,81.423,80.348,81.229,1274356,0
2015-03-31,81.083,81.307,80.348,80.348,1343291,0
2015-04-01,80.728,80.776,80.069,80.348,1431773,0
2015-04-02,80.388,81.403,80.368,81.258,1117144,0
2015-04-06,80.649,82.244,80.572,82.101,1695691,0
2015-04-07,81.973,82.292,81.113,81.143,1402317,0
2015-04-08,81.113,81.635,80.708,81.327,1082576,0
2015-04-09,81.307,81.781,81.008,81.635,968853,0
2015-04-10,81.547,81.713,80.418,80.619,1190316,0
2015-04-13,80.698,81.064,80.388,80.388,1030002,0
2015-04-14,80.398,82.003,80.328,81.781,1341939,0
2015-04-15,81.723,82.119,81.103,81.462,968100,0
2015-04-16,81.587,81.635,81.008,81.083,850594,0
2015-04-17,80.516,80.882,79.711,80.02,1061359,0
2015-04-20,80.601,80.758,79.53,79.75,1440249,0
2015-04-21,80.408,80.487,79.693,79.936,1284927,0
2015-04-22,80.227,80.438,79.259,79.635,1218284,0
2015-04-23,79.44,80.118,79.44,79.665,1047801,0
2015-04-24,79.74,80.001,79.307,79.48,789086,0
2015-04-27,80.398,81.307,80.254,80.358,1411592,0
2015-04-28,79.973,80.368,79.693,80.148,894026,0
2015-04-29,80.069,80.679,79.55,79.655,1778489,0
2015-04-30,79.578,79.956,78.34,78.544,1432604,0
2015-05-01,79.19,80.011,78.747,79.973,1341319,0
2015-05-04,80.138,80.979,79.877,80.718,2285314,0
2015-05-05,84.613,86.805,83.625,83.964,6151539,0
2015-05-06,84.023,85.066,83.365,84.466,2569215,0
2015-05-07,84.031,86.06,83.597,85.345,2871723,0
2015-05-08,85.858,86.187,85.036,85.432,2103055,0
2015-05-11,85.307,85.935,84.776,84.95,2374733,0
2015-05-12,84.574,85.182,84.349,84.631,1427884,0
2015-05-13,84.805,85.259,84.341,84.584,1230303,0
2015-05-14,85.182,86.486,85.143,86.37,2762123,0
2015-05-15,86.563,86.563,85.288,85.945,1811192,0
2015-05-18,85.626,86.496,85.626,86.158,1071056,0
2015-05-19,86.011,86.593,85.432,86.544,1332868,0
2015-05-20,86.311,86.844,86.05,86.069,1260405,0
2015-05-21,85.975,86.506,85.529,86.331,1504014,0
2015-05-22,86.38,87.278,86.244,87.172,1633076,0
2015-05-26,86.727,86.948,85.066,85.491,2384359,0
2015-05-27,85.712,86.343,85.365,86.003,1061887,0
2015-05-28,85.695,85.859,85.065,85.703,1066789,0
2015-05-29,86.003,86.003,84.704,84.704,1730521,0
2015-06-01,85.268,85.423,83.911,84.995,1078519,0
2015-06-02,84.531,85.103,84.346,84.541,1069313,0
2015-06-03,84.774,85.025,84.33,84.638,1359148,0
2015-06-04,84.704,84.975,84.24,84.666,1535443,0
2015-06-05,84.666,85.055,84.154,84.734,1407042,0
2015-06-08,84.803,85.287,84.473,84.803,1425517,0
2015-06-09,84.744,85.558,84.734,85.21,1372514,0
2015-06-10,85.616,86.179,85.277,85.597,1180116,0
2015-06-11,85.636,85.889,84.812,84.958,1230473,0
2015-06-12,84.91,85.085,84.075,84.28,1053423,0
2015-06-15,83.719,84.056,83.475,83.755,1183270,0
2015-06-16,84.115,85.441,83.745,85.094,1501690,0
2015-06-17,85.181,85.451,84.339,85.171,1168819,0
2015-06-18,85.587,86.228,85.511,85.587,1406732,0
2015-06-19,85.325,86.081,85.238,85.568,999338,0
2015-06-22,85.849,86.701,85.441,85.578,782893,0
2015-06-23,85.385,85.908,84.958,84.975,898846,0
2015-06-24,84.995,85.171,84.531,84.754,1218776,0
2015-06-25,85.045,85.065,83.853,84.046,1803803,0
2015-06-26,84.366,85.287,84.134,85.258,2059884,0
2015-06-29,84.704,84.832,83.3,83.369,1662810,0
2015-06-30,83.921,84.193,83.309,83.96,1606327,0
2015-07-01,84.396,84.958,84.24,84.939,1023489,0
2015-07-02,85.229,85.597,84.638,84.794,1098940,0
2015-07-06,84.164,84.9,83.804,84.22,1423454,0
2015-07-07,84.444,85.646,83.951,85.491,1695840,0
2015-07-08,84.473,85.035,83.427,83.514,2361376,0
2015-07-09,84.581,84.842,83.369,83.533,1340467,0
2015-07-10,84.493,84.995,84.29,84.695,981585,0
2015-07-13,85.511,86.527,85.258,86.402,1306199,0
2015-07-14,86.499,86.838,85.791,86.42,1319992,0
2015-07-15,86.111,87.147,86.042,86.633,1545011,0
2015-07-16,87.223,87.554,86.469,86.527,1994651,0
2015-07-17,86.46,86.489,85.762,85.918,1390527,0
2015-07-20,85.926,86.323,85.511,85.772,1502930,0
2015-07-21,85.889,86.972,85.268,86.46,1212481,0
2015-07-22,86.333,86.952,85.819,86.537,892096,0
2015-07-23,86.73,86.868,86.179,86.372,789397,0
2015-07-24,86.42,86.701,85.413,85.646,930904,0
2015-07-27,85.335,85.712,83.931,84.164,1748480,0
2015-07-28,84.434,85.375,84.434,85.277,1400332,0
2015-07-29,85.229,87.041,85.229,86.828,1234023,0
2015-07-30,86.313,87.002,85.849,86.74,872381,0
2015-07-31,87.041,87.177,86.208,86.333,1319102,0
2015-08-03,86.42,87.071,85.995,86.72,1219179,0
2015-08-04,86.711,87.931,86.352,87.38,987158,0
2015-08-05,88.001,88.406,87.68,88.173,1442961,0
2015-08-06,88.34,88.601,87.186,87.233,1304809,0
2015-08-07,87.233,87.893,86.362,87.65,1718238,0
2015-08-10,88.61,88.823,86.962,87.09,1996816,0
2015-08-11,86.228,87.534,86.13,87.467,2525927,0
2015-08-12,86.643,86.643,84.531,86.071,2104988,0
2015-08-13,86.101,87.65,85.703,87.011,2280145,0
2015-08-14,86.44,86.672,85.461,86.052,3431625,0
2015-08-17,84.144,85.258,80.133,80.222,11438816,0
2015-08-18,80.588,82.564,80.025,81.209,6434180,0
2015-08-19,80.889,81.848,80.454,80.82,2792095,0
2015-08-20,80.493,80.616,79.553,79.62,2299036,0
2015-08-21,78.961,79.416,77.285,77.343,3100920,0
2015-08-24,73.303,75.821,71.374,74.175,5815270,0
2015-08-25,76.094,76.375,73.293,73.371,3920970,0
2015-08-26,75.105,76.169,74.048,75.957,2702816,0
2015-08-27,76.813,78.183,76.395,77.813,2488947,0
2015-08-28,77.551,78.114,77.308,78.085,1964260,0
2015-08-31,77.852,78.124,77.259,77.521,1751461,0
2015-09-01,76.094,76.337,74.704,75.053,2964037,0
2015-09-02,75.879,76.531,75.492,76.521,1448627,0
2015-09-03,76.511,77.455,76.511,77.035,2602549,0
2015-09-04,76.404,76.899,74.908,75.17,2104411,0
2015-09-08,76.16,76.298,74.82,75.462,2322763,0
2015-09-09,76.16,76.327,74.159,74.305,2060883,0
2015-09-10,74.091,74.635,73.567,73.869,2141155,0
2015-09-11,73.684,74.286,73.275,74.266,1911678,0
2015-09-14,74.665,74.694,73.477,74.226,1293350,0
2015-09-15,74.169,75.538,73.927,75.219,1501827,0
2015-09-16,75.219,76.209,75.082,75.908,1327308,0
2015-09-17,75.898,77.608,75.665,76.638,2093978,0
2015-09-18,76.025,76.763,75.344,75.452,2575281,0
2015-09-21,75.996,76.676,75.753,76.298,1895112,0
2015-09-22,75.267,75.665,74.849,75.17,1233977,0
2015-09-23,75.306,76.209,75.053,76.141,1977081,0
2015-09-24,75.578,76.491,74.889,76.327,1772078,0
2015-09-25,77.455,78.599,76.928,77.521,2091445,0
2015-09-28,76.59,77.327,74.946,75.015,2736014,0
2015-09-29,75.151,76.647,74.879,76.511,2408994,0
2015-09-30,77.493,78.485,77.133,78.406,2949014,0
2015-10-01,78.193,78.881,77.929,78.669,2871531,0
2015-10-02,77.929,78.979,77.249,78.941,2468986,0
2015-10-05,79.592,80.855,79.135,80.74,1597849,0
2015-10-06,80.73,81.04,80.235,80.74,2153083,0
2015-10-07,80.778,81.448,80.535,80.64,2014469,0
2015-10-08,80.408,81.604,79.991,81.545,1295409,0
2015-10-09,81.594,82.293,81.507,82.071,1543297,0
2015-10-12,82.081,82.293,81.498,82.148,968105,0
2015-10-13,81.69,81.817,80.612,80.71,1400161,0
2015-10-14,80.815,81.187,80.438,80.786,1010068,0
2015-10-15,81.429,82.565,81.429,81.972,1890068,0
2015-10-16,82.343,82.721,81.856,82.382,1062342,0
2015-10-19,82.411,82.594,81.224,81.439,1997064,0
2015-10-20,81.584,82.011,81.282,81.379,1742209,0
2015-10-21,81.623,81.913,80.885,80.992,1423106,0
2015-10-22,81.652,82.392,81.584,82.205,2700407,0
2015-10-23,82.684,82.827,81.312,81.837,1975888,0
2015-10-26,81.837,82.157,81.157,81.525,1355503,0
2015-10-27,81.243,81.458,80.786,81.312,1213193,0
2015-10-28,81.478,81.972,80.885,80.904,2161931,0
2015-10-29,80.408,81.087,79.582,79.923,5135229,0
2015-10-30,80.175,80.318,77.92,78.193,7147028,0
2015-11-02,82.323,85.617,82.253,84.518,8800293,0
2015-11-03,84.49,84.588,83.228,84.383,4451330,0
2015-11-04,83.74,84.081,82.759,83.479,2260279,0
2015-11-05,83.586,84.47,83.148,84.286,1810527,0
2015-11-06,84.062,84.373,82.157,83.256,1716992,0
2015-11-09,82.896,83.303,81.594,82.263,2223331,0
2015-11-10,81.923,83.218,81.913,82.985,1081995,0
2015-11-11,83.644,84.246,83.08,83.411,1375158,0
2015-11-12,83.021,83.47,81.933,81.972,1480011,0
2015-11-13,81.69,81.69,79.991,80.328,2068188,0
2015-11-16,80.328,80.895,79.981,80.71,1457683,0
2015-11-17,80.904,81.021,79.564,79.746,1628599,0
2015-11-18,80.146,81.448,79.736,81.389,1579311,0
2015-11-19,81.769,82.477,81.584,82.186,1860639,0
2015-11-20,82.429,82.966,81.769,82.021,1838207,0
2015-11-23,82.031,83.129,81.923,83.003,1089506,0
2015-11-24,82.614,83.576,82.333,83.158,2054400,0
2015-11-25,83.626,83.949,83.119,83.285,1263695,0
2015-11-27,83.353,83.676,83.021,83.178,795604,0
2015-11-30,83.08,83.304,82.017,82.037,2043609,0
2015-12-01,82.172,82.965,81.695,82.925,1696349,0
2015-12-02,82.826,83.05,81.647,81.715,1391992,0
2015-12-03,82.172,82.359,80.934,81.755,2452523,0
2015-12-04,81.929,83.403,81.745,83.313,1382845,0
2015-12-07,83.323,85.402,83.002,84.826,2118668,0
2015-12-08,84.29,85.118,83.724,84.924,3025890,0
2015-12-09,84.806,85.811,83.929,84.104,4430930,0
2015-12-10,84.367,85.439,83.909,84.708,2369685,0
2015-12-11,83.451,84.035,81.627,82.408,3046239,0
2015-12-14,82.456,83.441,82.067,83.432,2149914,0
2015-12-15,84.045,85.82,83.987,85.314,2390192,0
2015-12-16,85.703,87.244,85.071,87.05,2316364,0
2015-12-17,87.547,87.703,86.659,87.001,2201726,0
2015-12-18,86.562,86.679,85.186,85.245,2294625,0
2015-12-21,85.978,86.347,85.323,86.024,1327781,0
2015-12-22,86.104,86.65,85.421,86.455,1306626,0
2015-12-23,86.797,87.166,86.572,87.146,685987,0
2015-12-24,86.727,87.07,86.133,86.601,355843,0
2015-12-28,86.202,86.64,85.948,86.464,652226,0
2015-12-29,86.885,87.41,86.777,87.186,760744,0
2015-12-30,87.129,87.4,86.808,86.826,880299,0
2015-12-31,86.425,86.941,85.85,85.88,884999,0
2016-01-04,84.778,85.081,83.987,85.051,1735726,0
2016-01-05,85.021,85.987,84.758,85.83,1532224,0
2016-01-06,84.904,85.061,82.637,82.984,2829469,0
2016-01-07,81.452,82.504,80.949,81.266,2180286,0
2016-01-08,81.627,82.31,80.631,80.769,1782638,0
2016-01-11,81.305,81.501,79.441,80.827,2019107,0
2016-01-12,81.452,82.182,81.003,82.144,1471128,0
2016-01-13,82.251,82.719,80.756,81.042,1669614,0
2016-01-14,81.256,82.845,80.817,82.192,2054400,0
2016-01-15,80.448,81.105,79.421,80.309,2201012,0
2016-01-19,81.344,82.047,80.827,81.803,2176602,0
2016-01-20,80.621,81.482,79.009,80.877,2411629,0
2016-01-21,81.344,82.022,79.891,81.236,1887077,0
2016-01-22,82.417,83.772,82.192,83.568,1434640,0
2016-01-25,82.534,83.031,81.306,81.403,2173072,0
2016-01-26,82.3,82.714,81.325,81.52,2137163,0
2016-01-27,81.482,81.745,79.921,80.358,2492806,0
2016-01-28,80.847,82.134,80.837,81.617,1821531,0
2016-01-29,82.027,83.275,81.9,83.139,2120228,0
2016-02-01,82.935,83.801,82.222,83.343,2225844,0
2016-02-02,82.456,83.403,82.456,82.915,1564250,0
2016-02-03,83.246,84.563,81.998,84.32,2417577,0
2016-02-04,83.656,85.479,83.646,84.856,3261746,0
2016-02-05,85.225,88.745,85.216,88.736,4573163,0
2016-02-08,87.587,88.853,85.894,87.41,3942197,0
2016-02-09,85.82,88.521,85.811,88.199,3141269,0
2016-02-10,88.17,88.633,86.133,86.279,2796825,0
2016-02-11,84.631,85.091,83.871,84.593,1905970,0
2016-02-12,85.071,86.182,84.416,86.123,1645449,0
2016-02-16,87.234,88.074,85.958,86.425,2256631,0
2016-02-17,86.777,88.65,86.509,87.839,2008012,0
2016-02-18,87.753,89.136,87.205,88.991,2139206,0
2016-02-19,88.804,89.37,87.916,89.36,1380851,0
2016-02-22,89.691,90.209,89.088,89.448,1133699,0
2016-02-23,89.215,89.721,88.66,89.448,1077478,0
2016-02-24,88.308,89.916,88.074,89.741,946630,0
2016-02-25,90.231,90.7,89.194,90.68,829211,0
2016-02-26,90.914,91.41,89.731,89.81,1051933,0
2016-02-29,89.643,90.172,89.262,89.359,1142531,0
2016-03-01,90.241,90.799,89.801,90.406,1088935,0
2016-03-02,90.142,90.76,89.379,89.869,1612527,0
2016-03-03,89.878,90.406,89.457,90.211,1056541,0
2016-03-04,90.611,91.053,89.81,90.554,1004112,0
2016-03-07,89.927,90.396,89.467,89.652,1045486,0
2016-03-08,89.556,89.976,88.772,89.761,2016648,0
2016-03-09,90.25,91.092,89.806,90.211,996524,0
2016-03-10,90.211,90.7,88.988,89.791,976283,0
2016-03-11,90.857,91.257,90.299,91.102,1084721,0
2016-03-14,91.082,92.52,90.74,91.804,1349188,0
2016-03-15,91.062,92.03,90.984,91.776,1430652,0
2016-03-16,89.82,91.306,89.527,91.102,1674769,0
2016-03-17,91.102,92.101,90.847,91.924,1050549,0
2016-03-18,91.718,92.461,91.198,92.148,2072854,0
2016-03-21,92.207,92.599,91.346,92.099,709623,0
2016-03-22,91.63,91.727,90.601,91.171,1301694,0
2016-03-23,91.472,92.06,91.238,91.366,788931,0
2016-03-24,91.178,91.425,90.66,91.257,635578,0
2016-03-28,91.297,91.874,91.218,91.58,589655,0
2016-03-29,91.68,92.354,91.188,92.138,800885,0
2016-03-30,92.726,92.883,92.314,92.383,874850,0
2016-03-31,92.118,92.627,91.924,92.275,1248148,0
2016-04-01,91.854,93.664,91.62,93.586,1157061,0
2016-04-04,93.734,93.734,92.794,93.44,814121,0
2016-04-05,93.322,93.831,92.852,93.048,759674,0
2016-04-06,93.067,93.655,92.902,93.616,673133,0
2016-04-07,93.039,93.048,91.482,92.501,1524390,0
2016-04-08,92.97,93.332,92.54,93.156,964760,0
2016-04-11,93.664,94.125,93.063,93.196,811587,0
2016-04-12,93.039,93.626,92.471,92.686,1280267,0
2016-04-13,93.196,93.196,92.227,92.481,1198896,0
2016-04-14,92.569,93.245,92.118,92.666,1078360,0
2016-04-15,92.774,92.941,92.05,92.902,1228623,0
2016-04-18,92.852,93.9,92.589,93.714,984043,0
2016-04-19,94.34,94.986,93.986,94.859,1314676,0
2016-04-20,94.759,95.23,94.456,94.485,1214453,0
2016-04-21,93.969,94.174,91.67,91.864,1652854,0
2016-04-22,91.511,91.933,89.976,91.924,2022049,0
2016-04-25,91.511,92.745,91.501,92.676,1483950,0
2016-04-26,92.676,93.811,92.344,93.626,1457279,0
2016-04-27,93.645,94.712,93.41,94.096,1707411,0
2016-04-28,93.606,95.356,93.41,95.024,1520426,0
2016-04-29,94.604,94.759,93.254,93.802,1626395,0
2016-05-02,93.792,95.376,93.616,95.034,2313709,0
2016-05-03,92.197,93.42,91.014,91.277,3599255,0
2016-05-04,90.506,91.406,89.936,91.141,2493721,0
2016-05-05,91.121,92.227,90.964,91.267,1249895,0
2016-05-06,91.161,92.089,90.075,91.963,1824962,0
2016-05-09,92.187,92.98,91.346,91.718,1561231,0
2016-05-10,92.197,93.518,92.138,93.48,1935451,0
2016-05-11,92.98,93.166,92.344,92.882,2102282,0
2016-05-12,93.37,93.792,91.7,92.569,1483593,0
2016-05-13,92.187,92.285,90.386,90.66,1718697,0
2016-05-16,90.72,91.188,90.563,90.789,1027558,0
2016-05-17,90.66,90.969,89.623,90.035,1677341,0
2016-05-18,89.898,90.132,88.185,88.547,1930645,0
2016-05-19,88.098,89.124,87.9,89.046,1688142,0
2016-05-20,89.34,89.34,88.195,88.527,1798150,0
2016-05-23,88.391,89.124,88.195,88.772,1328222,0
2016-05-24,89.34,90.611,88.479,90.152,1603124,0
2016-05-25,90.221,90.75,90.025,90.055,1257484,0
2016-05-26,90.427,90.564,89.75,89.76,1115392,0
2016-05-27,90.103,91.3,89.848,90.31,1477172,0
2016-05-31,90.623,91.026,89.73,90.093,1745535,0
2016-06-01,89.907,91.281,89.681,91.281,1794650,0
2016-06-02,91.036,91.635,90.898,91.486,1038734,0
2016-06-03,91.506,92.15,91.174,91.36,1315053,0
2016-06-06,91.38,91.87,90.927,91.35,1333336,0
2016-06-07,91.635,92.047,91.261,91.41,1187164,0
2016-06-08,91.585,91.81,91.115,91.174,1108697,0
2016-06-09,90.712,91.007,90.162,90.583,1694695,0
2016-06-10,89.829,90.367,89.445,89.868,1710886,0
2016-06-13,90.083,90.583,89.564,89.613,1300078,0
2016-06-14,89.21,90.075,88.572,89.77,1234734,0
2016-06-15,89.838,90.477,89.131,89.338,1099394,0
2016-06-16,89.299,90.182,88.956,90.025,1417541,0
2016-06-17,90.093,90.574,89.661,90.251,1677348,0
2016-06-20,91.145,92.086,90.917,91.37,1721863,0
2016-06-21,91.585,91.969,91.055,91.39,1593502,0
2016-06-22,91.645,92.597,91.34,91.87,1188613,0
2016-06-23,92.322,93.255,92.254,93.206,1593417,0
2016-06-24,90.83,91.165,88.023,88.081,3282295,0
2016-06-27,87.777,87.777,85.51,85.637,2319670,0
2016-06-28,86.766,87.041,85.48,86.569,2523119,0
2016-06-29,87.13,88.317,86.903,88.062,2551521,0
2016-06-30,88.091,89.416,88.003,89.347,2769613,0
2016-07-01,89.574,90.722,89.485,90.132,1569866,0
2016-07-05,89.77,90.467,89.357,89.642,1716952,0
2016-07-06,89.073,89.603,88.651,89.357,1564715,0
2016-07-07,89.328,90.065,89.328,89.868,1132691,0
2016-07-08,90.31,91.459,90.142,91.3,1307024,0
2016-07-11,90.987,91.782,90.957,91.565,855522,0
2016-07-12,91.575,91.87,91.065,91.575,1228529,0
2016-07-13,91.565,91.86,91.232,91.585,885783,0
2016-07-14,91.969,92.547,91.81,92.302,1222345,0
2016-07-15,92.793,93.196,92.41,92.665,1118898,0
2016-07-18,92.656,92.656,91.865,92.244,1223338,0
2016-07-19,91.695,92.037,91.41,91.772,872971,0
2016-07-20,91.772,92.342,91.605,91.782,848000,0
2016-07-21,91.506,91.91,90.937,91.155,1028365,0
2016-07-22,91.35,91.628,91.165,91.516,726184,0
2016-07-25,91.271,91.536,90.791,91.459,751216,0
2016-07-26,91.36,92.322,91.059,91.34,922651,0
2016-07-27,91.33,91.33,90.437,90.712,1111174,0
2016-07-28,90.86,91.174,90.319,90.417,1297540,0
2016-07-29,90.212,91.44,90.212,91.192,1111884,0
2016-08-01,91.105,92.489,91.105,91.714,1207184,0
2016-08-02,92.008,92.311,91.036,91.555,1278141,0
2016-08-03,91.34,92.164,90.967,92.115,1431540,0
2016-08-04,92.066,92.538,91.605,91.959,1744522,0
2016-08-05,91.949,92.459,90.791,91.86,1788594,0
2016-08-08,91.85,91.92,91.4,91.575,1279242,0
2016-08-09,91.772,92.332,91.595,91.625,1008621,0
2016-08-10,91.575,91.695,91.016,91.202,1305258,0
2016-08-11,91.251,91.526,90.075,90.83,2109602,0
2016-08-12,90.937,91.923,90.477,91.39,1491172,0
2016-08-15,91.38,92.096,91.36,91.486,1425777,0
2016-08-16,91.065,91.251,90.261,90.722,1434798,0
2016-08-17,90.937,91.486,90.387,91.31,2047530,0
2016-08-18,91.469,93.628,91.251,93.352,3559066,0
2016-08-19,90.202,91.536,89.387,90.045,5720258,0
2016-08-22,89.22,91.242,88.444,89.7,2796055,0
2016-08-23,89.966,90.574,89.77,89.887,1405390,0
2016-08-24,89.69,89.887,88.532,88.837,2076838,0
2016-08-25,88.896,90.083,88.641,89.554,1445988,0
2016-08-26,89.515,90.122,88.602,89.24,1492425,0
2016-08-29,89.279,89.802,89.22,89.486,962031,0
2016-08-30,89.456,89.604,88.412,88.51,1395033,0
2016-08-31,88.382,88.515,87.407,87.88,2388462,0
2016-09-01,88.077,88.146,87.004,87.605,2029693,0
2016-09-02,88.235,88.639,88.058,88.265,1030875,0
2016-09-06,88.156,88.737,87.364,88.117,1305246,0
2016-09-07,87.762,87.871,86.669,86.876,2311956,0
2016-09-08,86.669,87.2,86.177,86.758,2991271,0
2016-09-09,85.832,86.688,85.537,86.226,3749196,0
2016-09-12,86.216,87.546,85.93,87.427,2421519,0
2016-09-13,86.718,86.914,85.733,86.512,2510980,0
2016-09-14,86.728,87.28,85.97,86.187,1285787,0
2016-09-15,86.245,86.778,85.733,86.53,1501609,0
2016-09-16,86.167,86.698,85.989,86.394,1769451,0
2016-09-19,86.748,87.141,86.048,86.058,1255779,0
2016-09-20,86.521,86.856,85.97,85.979,1252891,0
2016-09-21,86.088,87.004,85.773,86.914,1446337,0
2016-09-22,87.369,87.822,87.083,87.397,1337747,0
2016-09-23,87.054,87.437,86.817,86.817,1299786,0
2016-09-26,86.433,87.359,86.404,86.984,1776127,0
2016-09-27,87.19,88.235,87.034,88.039,1748948,0
2016-09-28,88.097,88.402,86.688,87.113,1589476,0
2016-09-29,87.004,87.16,85.261,85.556,1798179,0
2016-09-30,85.822,87.556,85.822,87.22,1982461,0
2016-10-03,87.073,87.22,86.206,86.738,1238845,0
2016-10-04,87.093,87.123,85.892,86.108,911363,0
2016-10-05,86.138,86.817,86.018,86.62,1293669,0
2016-10-06,86.443,87.397,86.374,86.974,1065026,0
2016-10-07,86.934,87.18,85.94,86.502,775435,0
2016-10-10,86.886,87.113,86.068,86.206,1265638,0
2016-10-11,86.018,86.344,85.684,85.96,1365657,0
2016-10-12,86.197,87.24,85.911,86.846,1384526,0
2016-10-13,86.048,87.19,85.812,86.817,1242896,0
2016-10-14,86.167,87.15,85.857,86.008,2233946,0
2016-10-17,85.882,86.679,85.882,86.216,1320733,0
2016-10-18,86.669,86.758,86.254,86.344,1124736,0
2016-10-19,86.274,86.56,85.892,86.274,1203318,0
2016-10-20,86.098,86.364,84.848,84.994,1749763,0
2016-10-21,84.788,85.31,84.158,85.201,1544193,0
2016-10-24,85.133,85.437,84.906,85.32,1641639,0
2016-10-25,85.429,85.704,84.808,84.877,1274011,0
2016-10-26,84.592,84.936,84.286,84.453,1511023,0
2016-10-27,84.818,84.838,83.99,84.621,1051201,0
2016-10-28,84.828,85.605,84.708,85.103,1441762,0
2016-10-31,85.201,86.394,85.081,85.812,1790101,0
2016-11-01,86.028,86.245,84.517,84.994,2011049,0
2016-11-02,82.01,83.35,79.933,80.365,6929909,0
2016-11-03,80.08,80.199,78.234,78.366,3763220,0
2016-11-04,78.396,79.243,77.815,77.824,1936294,0
2016-11-07,78.859,79.549,78.003,79.342,1703368,0
2016-11-08,79.233,79.795,78.928,79.095,1964049,0
2016-11-09,77.707,79.303,76.565,79.173,2520247,0
2016-11-10,78.947,78.977,76.918,77.027,2891301,0
2016-11-11,76.841,77.796,75.953,77.175,2325690,0
2016-11-14,77.145,77.175,76.022,76.426,2001356,0
2016-11-15,76.987,77.796,76.435,76.574,2883209,0
2016-11-16,76.455,76.629,75.491,75.846,2288642,0
2016-11-17,76.308,77.401,75.677,76.928,2351646,0
2016-11-18,76.682,76.856,76.2,76.239,1737638,0
2016-11-21,76.594,77.037,76.308,76.643,1323055,0
2016-11-22,76.721,76.851,76.288,76.555,1689577,0
2016-11-23,76.435,77.214,76.435,76.604,1223745,0
2016-11-25,76.821,77.588,76.821,77.461,847504,0
2016-11-28,77.322,78.439,77.025,77.589,1579497,0
2016-11-29,77.718,78.182,77.391,77.758,1659794,0
2016-11-30,77.975,78.766,76.828,76.858,2569356,0
2016-12-01,76.59,76.718,74.478,75.086,2201329,0
2016-12-02,75.295,75.888,74.859,75.018,2021110,0
2016-12-05,75.552,76.778,75.175,76.323,2785721,0
2016-12-06,76.571,76.758,76.016,76.62,2520011,0
2016-12-07,76.985,78.152,76.688,77.481,2566352,0
2016-12-08,77.648,78.459,77.451,78.43,2064807,0
2016-12-09,78.549,78.979,78.312,78.845,1636628,0
2016-12-12,78.835,78.845,76.995,77.381,2839594,0
2016-12-13,77.491,78.42,77.491,77.875,2203224,0
2016-12-14,77.935,78.509,76.956,77.115,3135119,0
2016-12-15,77.055,77.688,76.154,76.738,3206300,0
2016-12-16,76.144,76.649,75.205,75.305,4202625,0
2016-12-19,75.739,75.976,75.008,75.452,2440049,0
2016-12-20,75.907,76.808,75.567,76.788,2250377,0
2016-12-21,76.708,77.451,76.541,77.272,1984096,0
2016-12-22,77.529,78.064,76.956,77.925,2327976,0
2016-12-23,77.945,77.98,77.491,77.529,1297152,0
2016-12-27,77.481,77.663,77.154,77.381,1129906,0
2016-12-28,77.242,77.421,76.343,76.383,1225962,0
2016-12-29,76.688,77.03,76.204,76.431,862274,0
2016-12-30,76.471,76.63,75.447,75.659,1250999,0
2017-01-03,76.421,77.124,76.091,76.491,2075342,0
2017-01-04,76.688,78.132,76.659,77.846,1518933,0
2017-01-05,77.342,77.836,76.718,77.748,1521550,0
2017-01-06,77.787,78.637,77.451,78.302,1630258,0
2017-01-09,77.945,78.142,77.262,77.391,1405379,0
2017-01-10,77.549,77.549,76.392,76.511,2491582,0
2017-01-11,75.799,77.509,75.512,77.481,2802473,0
2017-01-12,77.885,78.984,77.252,78.282,3355208,0
2017-01-13,78.123,78.707,77.768,77.935,1928817,0
2017-01-17,78.489,79.468,78.39,78.984,2272443,0
2017-01-18,79.122,79.558,78.36,78.41,1614794,0
2017-01-19,78.37,78.459,77.509,78.035,1739168,0
2017-01-20,78.132,78.924,77.855,78.766,1719646,0
2017-01-23,78.667,78.944,78.262,78.786,1184548,0
2017-01-24,78.914,79.964,78.835,79.914,1288553,0
2017-01-25,80.171,81.165,80.022,81.12,2009535,0
2017-01-26,81.318,82.426,80.755,81.07,2755674,0
2017-01-27,80.695,80.893,79.814,80.081,1194806,0
2017-01-30,80.231,80.231,79.241,79.992,1690878,0
2017-01-31,80.042,80.368,79.438,80.328,1911744,0
2017-02-01,80.022,80.408,78.489,79.054,4785409,0
2017-02-02,82.01,82.407,79.983,81.11,5043363,0
2017-02-03,81.17,82.594,81.051,82.12,3432780,0
2017-02-06,82.09,82.297,81.664,81.921,2137701,0
2017-02-07,82.277,82.841,81.422,82.495,2428845,0
2017-02-08,82.208,82.574,81.308,81.595,2288668,0
2017-02-09,81.477,82.001,81.397,81.764,1551998,0
2017-02-10,81.664,81.843,81.254,81.694,1703273,0
2017-02-13,81.911,82.07,81.536,81.694,1060373,0
2017-02-14,81.457,82.654,81.308,82.347,1684916,0
2017-02-15,82.426,83.029,81.754,82.634,2058162,0
2017-02-16,82.456,82.791,81.624,82.367,1539156,0
2017-02-17,82.772,84.79,82.684,84.077,6534195,0
2017-02-21,84.276,84.78,83.563,83.721,2429159,0
2017-02-22,83.613,84.067,83.118,83.286,1605411,0
2017-02-23,83.683,83.91,82.951,83.108,1518147,0
2017-02-24,83.148,83.277,82.369,83.178,1222919,0
2017-02-27,82.85,83.148,81.936,82.404,1262725,0
2017-02-28,82.433,82.83,82.174,82.284,1562765,0
2017-03-01,82.612,83.655,82.244,83.476,1571345,0
2017-03-02,84.419,84.459,82.234,82.354,3483249,0
2017-03-03,82.224,82.482,81.132,82.384,1381955,0
2017-03-06,81.966,82.572,81.867,82.146,1184744,0
2017-03-07,81.916,82.374,81.788,82.204,1282822,0
2017-03-08,82.274,82.682,82.146,82.364,1134426,0
2017-03-09,82.731,82.771,82.096,82.314,965211,0
2017-03-10,83.635,85.83,83.575,85.194,3621881,0
2017-03-13,84.857,85.283,84.589,84.787,1534029,0
2017-03-14,84.379,84.727,83.883,84.201,1133764,0
2017-03-15,84.171,85.164,84.171,84.747,1422422,0
2017-03-16,84.667,85.085,84.519,84.995,921606,0
2017-03-17,85.125,86.068,84.817,85.373,2253247,0
2017-03-20,85.184,85.959,84.916,85.919,2226152,0
2017-03-21,86.386,86.952,85.8,85.89,2164392,0
2017-03-22,85.79,86.296,85.502,85.939,1235061,0
2017-03-23,85.82,86.644,85.77,85.929,1357363,0
2017-03-24,85.969,86.634,84.727,85.423,1901141,0
2017-03-27,84.906,85.979,84.787,85.234,1793375,0
2017-03-28,84.946,85.542,84.311,85.025,1600170,0
2017-03-29,85.075,85.582,84.747,84.936,1309560,0
2017-03-30,84.837,85.075,84.638,84.757,1379362,0
2017-03-31,84.677,85.224,84.131,84.211,2087850,0
2017-04-03,84.151,84.618,82.771,82.93,2684729,0
2017-04-04,83.764,84.687,83.118,84.479,2710069,0
2017-04-05,84.529,85.82,84.186,84.657,2672630,0
2017-04-06,84.281,85.015,83.715,83.793,1817486,0
2017-04-07,83.784,83.873,83.098,83.575,1103881,0
2017-04-10,83.764,84.409,83.476,84.141,1081997,0
2017-04-11,84.032,84.439,83.585,84.271,1001411,0
2017-04-12,83.793,84.449,83.754,84.34,941236,0
2017-04-13,84.181,84.727,84.121,84.359,1050705,0
2017-04-17,84.509,84.817,84.469,84.777,770237,0
2017-04-18,84.589,85.79,84.261,85.701,2124608,0
2017-04-19,85.75,86.296,84.872,85.035,1518085,0
2017-04-20,85.164,85.84,84.757,85.442,1517293,0
2017-04-21,85.373,85.562,84.429,84.599,1512117,0
2017-04-24,85.124,85.74,84.956,85.403,1321911,0
2017-04-25,85.681,87.121,85.661,86.784,1772653,0
2017-04-26,86.813,87.806,86.674,87.21,2728243,0
2017-04-27,87.121,87.568,86.754,86.823,1614761,0
2017-04-28,86.614,86.972,85.969,86.544,1728815,0
2017-05-01,87.081,87.786,86.506,86.584,1573074,0
2017-05-02,86.515,87.205,86.426,86.882,2673083,0
2017-05-03,89.534,91.282,89.365,90.676,5128908,0
2017-05-04,90.836,91.58,90.15,91.232,2500116,0
2017-05-05,90.756,92.315,90.418,92.226,2100414,0
2017-05-08,91.948,92.315,91.51,91.978,1591356,0
2017-05-09,92.136,92.375,91.65,92.345,2173579,0
2017-05-10,92.812,93.828,92.732,93.437,2584918,0
2017-05-11,93.089,93.209,92.216,92.266,2350381,0
2017-05-12,92.444,92.444,91.739,92.295,1298930,0
2017-05-15,92.345,92.742,91.848,91.978,1825089,0
2017-05-16,92.156,92.315,91.134,91.272,1657678,0
2017-05-17,91.232,92.017,90.468,91.471,2657169,0
2017-05-18,91.332,91.332,90.349,90.756,1951175,0
2017-05-19,90.904,92.196,90.19,91.739,3280453,0
2017-05-22,91.481,92.663,91.481,92.315,1189192,0
2017-05-23,92.583,92.742,91.252,91.362,1769180,0
2017-05-24,91.71,92.49,91.5,92.395,1439855,0
2017-05-25,92.613,93.08,92.395,92.951,1220737,0
2017-05-26,93.05,93.888,92.951,93.399,855594,0
2017-05-30,93.11,93.748,92.552,93.688,1026866,0
2017-05-31,93.688,94.326,93.439,93.838,1264752,0
2017-06-01,94.037,94.267,93.599,94.257,1372408,0
2017-06-02,94.695,95.916,94.496,95.822,2339432,0
2017-06-05,95.672,96.071,95.114,95.991,823512,0
2017-06-06,95.991,96.689,95.542,95.921,1416495,0
2017-06-07,95.851,96.28,95.552,96.2,1204308,0
2017-06-08,96.16,96.2,95.319,95.742,929082,0
2017-06-09,95.682,96.35,95.343,96.041,1210679,0
2017-06-12,96.021,96.24,94.316,95.702,1294412,0
2017-06-13,95.712,96.649,95.373,96.33,1008857,0
2017-06-14,96.45,97.387,96.355,96.848,1082800,0
2017-06-15,96.43,97.466,95.792,97.237,1099988,0
2017-06-16,97.237,97.456,96.37,97.187,1927000,0
2017-06-19,97.287,97.905,97.127,97.875,1256320,0
2017-06-20,97.895,98.084,96.669,96.739,1340105,0
2017-06-21,97.157,97.157,96.18,97.018,1363252,0
2017-06-22,97.087,97.596,96.37,97.167,1282839,0
2017-06-23,97.028,97.107,96.15,96.679,1732680,0
2017-06-26,97.117,97.117,96.141,96.19,1786032,0
2017-06-27,95.981,96.818,95.752,96.101,1497044,0
2017-06-28,96.589,97.396,96.459,96.499,1138164,0
2017-06-29,96.121,96.22,94.386,95.313,2109348,0
2017-06-30,95.652,96.121,95.438,95.672,1286511,0
2017-07-03,95.762,95.971,95.403,95.503,780475,0
2017-07-05,95.473,95.971,95.124,95.413,1440480,0
2017-07-06,95.034,95.293,93.968,94.536,1580539,0
2017-07-07,94.885,94.944,93.748,93.977,1555557,0
2017-07-10,94.007,94.277,93.27,93.968,2581417,0
2017-07-11,94.097,94.127,93.15,93.559,1770508,0
2017-07-12,94.177,94.711,93.878,94.217,1558524,0
2017-07-13,94.446,94.825,94.095,94.426,969347,0
2017-07-14,94.586,95.333,94.376,95.004,955764,0
2017-07-17,94.885,96.559,94.625,95.891,1704564,0
2017-07-18,95.941,96.17,95.612,95.981,1142204,0
2017-07-19,96.15,96.858,95.981,96.629,1068693,0
2017-07-20,96.988,97.526,96.709,96.798,1098059,0
2017-07-21,96.45,97.696,96.45,97.636,1160433,0
2017-07-24,97.506,97.596,96.768,97.436,847653,0
2017-07-25,97.805,98.782,97.656,98.433,2074298,0
2017-07-26,98.433,98.842,97.875,98.603,2046164,0
2017-07-27,98.922,99.241,98.024,99.211,1704883,0
2017-07-28,98.981,99.191,98.254,98.682,1537069,0
2017-07-31,98.941,99.5,98.214,98.672,2242873,0
2017-08-01,98.652,98.922,98.029,98.294,1597165,0
2017-08-02,97.925,98.483,97.257,98.174,1711674,0
2017-08-03,98.114,98.463,97.795,97.855,1049677,0
2017-08-04,97.945,98.503,97.696,98.264,1017070,0
2017-08-07,98.124,100.7,98.015,100.21,2233320,0
2017-08-08,100.02,101.08,99.74,100.74,2135765,0
2017-08-09,100.53,104.16,100.36,103.44,7547585,0
2017-08-10,102.69,104.04,100.9,101.36,4775328,0
2017-08-11,101.57,102,98.692,99.33,3603943,0
2017-08-14,99.77,101.46,99.69,100.81,2688178,0
2017-08-15,101.15,101.31,100.2,100.72,1707911,0
2017-08-16,100.55,101.67,100.13,100.75,2040487,0
2017-08-17,100.83,100.97,97.845,98.005,4475219,0
2017-08-18,102.48,106.11,101.67,105.58,8934570,0
2017-08-21,105.05,106.64,104.71,106.14,3529634,0
2017-08-22,106.75,107.56,104.55,104.87,4674536,0
2017-08-23,104.66,105.11,103.68,104.11,3211551,0
2017-08-24,104.45,105.82,104.19,105.67,2519081,0
2017-08-25,104.92,106.81,104.58,106.16,3180678,0
2017-08-28,104.66,106.47,103.97,105.62,3851038,0
2017-08-29,105.56,106.5,105.2,105.7,1822334,0
2017-08-30,105.65,106.41,105.16,105.66,1805047,0
2017-08-31,106,107.09,105.67,106.99,2080583,0
2017-09-01,107,108.175,106.72,107.93,2360555,0
2017-09-05,107.46,108.35,107.39,107.95,1633053,0
2017-09-06,108.31,108.6,106.86,108.07,1520419,0
2017-09-07,108.56,108.74,107.548,108.23,1467889,0
2017-09-08,108.2,108.85,107.725,108.81,1387934,0
2017-09-11,109.18,109.835,108.64,108.74,2543955,0
2017-09-12,108.54,109.6,108.54,108.9,2438709,0
2017-09-13,109.3,109.97,109.18,109.66,1302857,0
2017-09-14,109.41,110.03,109.048,110.01,1227904,0
2017-09-15,110.37,110.99,109.15,109.69,1896840,0
2017-09-18,110.04,110.31,109.705,110.27,948881,0
2017-09-19,110.27,110.43,109.99,110.35,1061889,0
2017-09-20,110.37,110.87,109.44,110.23,1425163,0
2017-09-21,109.96,110.11,108.19,108.25,1347156,0
2017-09-22,108.63,109.16,107.3,107.58,2173326,0
2017-09-25,107.79,108.36,107.624,107.98,2025020,0
2017-09-26,108.01,108.29,107.2,107.96,2833237,0
2017-09-27,108.1,108.76,107.43,108.52,1219425,0
2017-09-28,108.3,108.54,106,106.35,2542181,0
2017-09-29,106.76,108.16,106.3,107.84,2531127,0
2017-10-02,108.26,108.84,107.79,108.2,1151841,0
2017-10-03,108.27,108.89,108.268,108.45,1317682,0
2017-10-04,109.05,110.75,108.69,109.94,1860725,0
2017-10-05,109.9,110.55,109.81,110.02,1081962,0
2017-10-06,109.72,110.2,109.34,109.74,1211998,0
2017-10-09,109.74,110.06,109.36,109.63,1228200,0
2017-10-10,109.98,110.26,109.15,109.59,852052,0
2017-10-11,109.84,110.17,109.53,109.73,1029667,0
2017-10-12,109.58,109.87,109.19,109.49,1791642,0
2017-10-13,109.86,111.75,109.55,111,1676274,0
2017-10-16,111.75,111.79,110.36,111.28,1243441,0
2017-10-17,111.01,111.28,110.04,110.51,1238941,0
2017-10-18,110.69,110.834,109.2,109.98,1447678,0
2017-10-19,109.46,109.77,108.91,109.7,1822323,0
2017-10-20,109.47,109.76,108.25,108.8,1927107,0
2017-10-23,108.98,109.78,108.58,109.07,1260165,0
2017-10-24,108.81,110.27,108.74,110.24,1346684,0
2017-10-25,110.29,111.21,110.01,111.12,1948597,0
2017-10-26,111.16,112.49,111.16,111.79,1633974,0
2017-10-27,111.33,111.91,110.46,111.87,1644099,0
2017-10-30,111.73,111.83,109.75,110.85,1838274,0
2017-10-31,111.15,112.27,110.52,111.81,2254850,0
2017-11-01,120.15,124.8,117.14,122.12,7620402,0
2017-11-02,121.67,122.5,118.82,120.15,4197621,0
2017-11-03,120.43,122,119.813,121.71,2219327,0
2017-11-06,121.42,121.75,120.47,121.12,1331662,0
2017-11-07,120.63,122.29,120.63,122.22,1299153,0
2017-11-08,122.5,124,122.5,123.08,2227903,0
2017-11-09,122.67,124.2,122,123.78,1855594,0
2017-11-10,123.82,125.29,123.73,124.61,1859198,0
