Date,Open,High,Low,Close,Volume,OpenInt
2008-03-17,37.619,39.612,37.047,37.161,2642268,0
2008-03-18,37.506,39.124,35.926,37.318,10722722,0
2008-03-19,37.318,38.37,35.286,37.694,3997562,0
2008-03-20,37.771,37.771,36.767,36.979,2280219,0
2008-03-24,37.478,38.37,37.478,38.37,1909931,0
2008-03-25,38.673,38.935,38.071,38.935,1463084,0
2008-03-26,38.9,39.476,37.846,37.846,2689058,0
2008-03-27,38.335,39.147,37.619,38.131,11501181,0
2008-03-28,38.335,39.5,38.04,38.418,13239522,0
2008-03-31,39.425,41.155,37.619,38.056,25803586,0
2008-04-01,38.448,39.267,36.873,38.056,30998621,0
2008-04-02,38.492,39.176,37.731,38.531,17204794,0
2008-04-03,38.37,38.748,37.92,38.409,16532860,0
2008-04-04,38.732,38.732,38.222,38.65,8840211,0
2008-04-07,38.822,38.822,37.996,38.122,9435847,0
2008-04-08,37.927,38.378,37.778,38.071,11009442,0
2008-04-09,37.996,38.064,36.979,37.153,11851243,0
2008-04-10,37.234,37.553,36.49,36.612,19036784,0
2008-04-11,36.484,36.782,36.175,36.364,15159901,0
2008-04-14,36.339,36.378,35.686,36.115,15328299,0
2008-04-15,35.947,36.378,35.947,36.266,12763863,0
2008-04-16,36.424,37.326,36.378,37.211,19720801,0
2008-04-17,37.41,37.619,37.185,37.506,8852743,0
2008-04-18,37.988,38.327,37.153,37.589,12800450,0
2008-04-21,37.771,38.289,36.964,38.094,8679007,0
2008-04-22,38.071,38.297,37.56,37.673,7317506,0
2008-04-23,38.37,39.379,38.297,39.124,17987176,0
2008-04-24,39.124,39.449,38.748,39.124,7772219,0
2008-04-25,39.23,39.26,38.184,38.598,15151368,0
2008-04-28,38.327,38.598,38.184,38.426,11141217,0
2008-04-29,38.702,39.274,37.815,39.132,16383202,0
2008-04-30,38.9,39.132,38.303,38.393,11611634,0
2008-05-01,38.244,38.5,38.087,38.184,9466733,0
2008-05-02,38.297,38.448,37.92,38.386,12349688,0
2008-05-05,38.273,38.844,38.094,38.229,11162717,0
2008-05-06,38.297,39.088,38.258,39.034,10086199,0
2008-05-07,39.099,39.274,38.606,38.891,8494765,0
2008-05-08,38.86,39.281,38.748,39.274,8864645,0
2008-05-09,39.048,39.469,38.77,38.996,7299097,0
2008-05-12,39.108,39.53,38.598,39.476,7777134,0
2008-05-13,39.44,39.752,39.155,39.469,7956746,0
2008-05-14,39.508,39.761,39.425,39.63,7152563,0
2008-05-15,39.508,40.109,39.199,40.064,11133201,0
2008-05-16,40.049,40.253,39.385,40.165,9533463,0
2008-05-19,40.246,40.591,39.823,40.349,8746158,0
2008-05-20,40.103,40.583,39.74,39.811,9154070,0
2008-05-21,39.905,40.012,38.996,39.108,9018917,0
2008-05-22,38.991,39.704,38.958,39.335,6825221,0
2008-05-23,39.199,39.861,38.935,38.974,6907785,0
2008-05-27,39.064,39.08,38.46,38.844,8646390,0
2008-05-28,38.9,39.048,38.244,38.492,17975191,0
2008-05-29,38.341,39.245,38.319,39.14,9818035,0
2008-05-30,39.176,39.87,38.982,39.621,9367168,0
2008-06-02,39.239,39.651,39.064,39.206,11520922,0
2008-06-03,39.199,39.59,38.877,38.877,8709119,0
2008-06-04,38.891,39.326,38.748,39.088,8516053,0
2008-06-05,39.147,39.305,38.778,38.982,8516119,0
2008-06-06,38.748,38.756,37.92,37.996,13556856,0
2008-06-09,38.222,38.335,37.003,37.234,13207624,0
2008-06-10,36.873,37.356,36.513,37.234,11758870,0
2008-06-11,37.234,38.071,36.957,37.513,16437269,0
2008-06-12,37.521,38.657,37.521,38.591,15660685,0
2008-06-13,38.583,39.034,38.146,38.83,9789954,0
2008-06-16,38.5,38.5,37.798,38.167,10966529,0
2008-06-17,38.032,38.348,37.709,38.094,7488283,0
2008-06-18,37.784,38.04,37.485,37.544,13248161,0
2008-06-19,37.469,38.056,37.394,37.92,12747980,0
2008-06-20,37.673,38.064,37.444,37.784,15216946,0
2008-06-23,37.869,38.146,37.544,38.101,8807804,0
2008-06-24,37.806,38.778,37.656,38.5,11930847,0
2008-06-25,38.71,39.687,38.559,38.95,13735097,0
2008-06-26,38.448,38.778,37.731,37.731,16022703,0
2008-06-27,37.701,37.806,37.033,37.493,20465211,0
2008-06-30,37.469,37.739,36.747,37.161,13254578,0
2008-07-01,36.889,38.064,36.663,37.913,14742493,0
2008-07-02,37.974,38.426,37.521,38.071,10579598,0
2008-07-03,38.048,38.756,37.837,38.725,6848507,0
2008-07-07,38.725,39.371,38.448,39.01,11158818,0
2008-07-08,38.919,40.628,38.793,40.457,18578745,0
2008-07-09,40.416,40.952,40.064,40.628,13837660,0
2008-07-10,40.546,40.623,39.659,40.207,15392430,0
2008-07-11,39.823,40.507,39.312,40.156,8756716,0
2008-07-14,40.072,40.546,39.687,40.3,11030096,0
2008-07-15,39.794,40.532,39.366,40.103,11040249,0
2008-07-16,39.704,40.156,38.919,39.816,9184041,0
2008-07-17,40.028,40.028,38.297,38.341,13713025,0
2008-07-18,38.448,38.725,37.709,38.161,12706371,0
2008-07-21,38.237,38.365,37.806,37.981,5809388,0
2008-07-22,37.806,39.199,37.664,39.163,11865424,0
2008-07-23,39.567,39.567,38.289,38.725,10558201,0
2008-07-24,38.673,39.946,38.673,39.469,11586616,0
2008-07-25,39.326,40.291,39.326,39.914,10720726,0
2008-07-28,39.713,40.064,39.379,39.59,6819573,0
2008-07-29,39.68,40.185,39.598,40.131,9646137,0
2008-07-30,40.3,40.644,39.63,40.156,9776581,0
2008-07-31,40.156,40.472,38.626,38.86,13953983,0
2008-08-01,38.935,39.576,38.935,39.183,8929538,0
2008-08-04,39.199,40.689,38.583,40.416,11912836,0
2008-08-05,40.403,41.788,40.328,41.53,17124782,0
2008-08-06,41.275,42.247,41.161,41.78,16827682,0
2008-08-07,41.478,41.613,40.855,41.11,12337028,0
2008-08-08,41.005,41.757,41.005,41.538,12315693,0
2008-08-11,41.155,41.946,41.11,41.946,12924766,0
2008-08-12,41.839,42.33,41.772,42.094,8892153,0
2008-08-13,42.028,42.126,41.661,41.788,10380543,0
2008-08-14,41.563,41.962,41.337,41.735,7606634,0
2008-08-15,41.764,41.906,41.57,41.81,8720577,0
2008-08-18,41.88,41.906,41.314,41.388,7633355,0
2008-08-19,41.202,41.525,40.967,41.012,7592440,0
2008-08-20,41.043,41.155,40.681,41.086,5863323,0
2008-08-21,40.779,41.419,40.291,41.246,6237622,0
2008-08-22,41.381,41.78,40.937,41.78,5771765,0
2008-08-25,41.605,41.88,41.051,41.283,5848333,0
2008-08-26,41.225,41.456,40.786,41.11,9297037,0
2008-08-27,41.193,41.3,40.409,40.704,7255623,0
2008-08-28,40.635,40.824,40.291,40.569,7212402,0
2008-08-29,40.448,40.975,40.374,40.403,8054492,0
2008-09-02,40.44,41.621,40.403,41.238,11743492,0
2008-09-03,41.193,41.743,40.628,40.681,10947911,0
2008-09-04,40.628,40.779,40.035,40.156,10401397,0
2008-09-05,40.14,40.786,40.057,40.628,10381388,0
2008-09-08,40.628,41.681,40.397,41.365,22082555,0
2008-09-09,41.404,41.929,41.217,41.217,14936843,0
2008-09-10,41.308,41.518,40.87,41.095,12231925,0
2008-09-11,40.839,41.238,40.44,41.238,11386033,0
2008-09-12,40.921,41.118,40.064,40.391,11382806,0
2008-09-15,39.98,40.719,39.74,39.74,13931642,0
2008-09-16,39.099,40.817,37.211,40.457,20798899,0
2008-09-17,40.246,40.246,36.159,36.851,29434239,0
2008-09-18,37.41,39.687,37.41,37.619,30067212,0
2008-09-19,39.253,39.456,37.619,38.689,22358646,0
2008-09-22,38.229,39.108,37.309,37.643,13796014,0
2008-09-23,37.535,38.222,37.054,37.054,10923972,0
2008-09-24,37.273,37.764,36.831,37.462,12180950,0
2008-09-25,37.61,39.124,37.363,38.83,16553982,0
2008-09-26,38.191,38.657,37.627,38.297,12381788,0
2008-09-29,38.139,38.289,35.213,35.213,19469163,0
2008-09-30,36.19,37.43,35.881,36.19,19081652,0
2008-10-01,36.085,38.237,35.625,38.206,15575958,0
2008-10-02,37.913,39.088,36.677,36.928,14910780,0
2008-10-03,37.544,38.958,37.203,37.37,16309331,0
2008-10-06,36.446,37.243,33.105,34.701,33789033,0
2008-10-07,35.851,35.963,32.895,33.377,19660738,0
2008-10-08,31.562,34.06,31.126,32.39,24856845,0
2008-10-09,32.955,33.857,28.93,29.344,23638229,0
2008-10-10,27.846,33.857,25.054,29.899,38760372,0
2008-10-13,31.601,34.61,31.193,33.848,26327224,0
2008-10-14,35.264,35.333,31.744,33.136,24522044,0
2008-10-15,33.008,33.482,29.871,30.712,19354823,0
2008-10-16,30.962,33.015,29.644,32.359,23207140,0
2008-10-17,32.194,34.218,31.908,32.578,18966182,0
2008-10-20,32.933,33.924,32.351,32.647,14836138,0
2008-10-21,32.42,33.022,31.352,31.721,12985062,0
2008-10-22,31.974,32.631,30.321,30.72,19611765,0
2008-10-23,30.976,32.895,30.094,32.324,15820584,0
2008-10-24,30.005,31.224,29.344,30.47,17989460,0
2008-10-27,30.11,30.282,29.245,29.389,14761916,0
2008-10-28,30.29,32.336,28.794,32.036,21082437,0
2008-10-29,31.947,32.976,28.749,31.261,16572039,0
2008-10-30,32.187,32.677,30.661,32.201,11080612,0
2008-10-31,31.933,33.345,31.504,32.706,15843075,0
2008-11-03,32.525,32.616,31.947,32.058,8164860,0
2008-11-04,32.916,33.811,32.653,33.669,13102891,0
2008-11-05,33.051,34.963,32.735,33.121,13296284,0
2008-11-06,32.735,33.105,30.364,30.757,15594692,0
2008-11-07,30.962,32.261,30.855,31.75,9218215,0
2008-11-10,32.261,32.556,31.075,31.682,8389527,0
2008-11-11,31.45,31.805,30.337,31.088,9144660,0
2008-11-12,30.847,30.847,29.155,29.42,17604311,0
2008-11-13,29.028,30.013,27.846,29.975,21777493,0
2008-11-14,29.644,29.837,28.591,28.898,20123830,0
2008-11-17,27.964,30.079,27.958,28.856,13955377,0
2008-11-18,28.839,29.344,27.531,29.003,21588742,0
2008-11-19,28.823,29.163,27.26,27.567,18548556,0
2008-11-20,27.253,29.667,27.123,27.559,25994298,0
2008-11-21,28.199,28.87,27.086,28.785,25506583,0
2008-11-24,29.335,32.533,28.771,31.471,25634612,0
2008-11-25,31.811,32.586,30.412,30.999,24251333,0
2008-11-26,30.419,32.023,29.961,31.974,11507325,0
2008-11-28,31.848,32.317,31.335,31.721,6183898,0
2008-12-01,30.779,31.328,29.627,29.854,15563417,0
2008-12-02,30.357,30.539,29.42,30.118,16876087,0
2008-12-03,29.344,31.562,29.344,31.307,12159542,0
2008-12-04,30.999,31.562,30.404,30.744,14168293,0
2008-12-05,30.307,31.901,30.073,31.872,15348514,0
2008-12-08,32.541,32.728,31.413,32.098,13355139,0
2008-12-09,31.45,31.901,31.434,31.579,16279746,0
2008-12-10,31.562,32.118,31.164,31.827,13974955,0
2008-12-11,31.531,32.157,31.23,31.562,14071732,0
2008-12-12,30.661,31.383,30.247,31.117,11682756,0
2008-12-15,30.885,31.525,30.183,31.254,14305216,0
2008-12-16,30.954,31.299,30.094,30.862,21983253,0
2008-12-17,30.47,32.21,30.47,31.622,16657786,0
2008-12-18,31.772,32.336,31.293,31.571,17598200,0
2008-12-19,31.916,32.344,31.397,31.487,31713807,0
2008-12-22,31.531,31.805,31.179,31.73,12937929,0
2008-12-23,31.117,32.21,31.109,31.397,10134293,0
2008-12-24,31.586,32.036,31.151,31.916,3636935,0
2008-12-26,32.036,32.301,31.787,31.947,3869665,0
2008-12-29,31.974,32.482,31.614,32.474,13502336,0
2008-12-30,32.647,33.219,32.359,33.038,11613255,0
2008-12-31,33.051,33.482,32.586,32.735,10481398,0
2009-01-02,32.706,33.857,32.564,33.195,9637169,0
2009-01-05,32.947,33.653,32.735,33.458,8821154,0
2009-01-06,33.458,33.872,32.301,32.533,18676914,0
2009-01-07,32.406,32.841,31.879,32.126,12421937,0
2009-01-08,32.029,32.269,31.601,32.126,11607499,0
2009-01-09,32.246,32.6,31.682,31.841,11423098,0
2009-01-12,31.833,32.376,31.335,31.471,11734721,0
2009-01-13,31.517,32.201,31.321,31.744,13209072,0
2009-01-14,31.179,31.404,30.592,31.269,13394653,0
2009-01-15,31.095,31.554,30.621,31.208,12543199,0
2009-01-16,31.546,31.939,30.803,31.689,12852930,0
2009-01-20,31.586,32.246,31.095,31.208,13130011,0
2009-01-21,31.622,31.622,30.395,31.156,14100719,0
2009-01-22,30.923,31.011,30.395,30.818,12967697,0
2009-01-23,30.495,31.179,29.907,31.011,13254271,0
2009-01-26,31.088,31.885,30.757,30.945,12960741,0
2009-01-27,31.061,31.465,30.11,30.208,15693346,0
2009-01-28,30.705,30.728,29.796,30.088,12453589,0
2009-01-29,29.879,30.247,29.088,29.155,12664986,0
2009-01-30,29.322,29.349,27.832,27.949,25499055,0
2009-02-02,27.598,28.387,27.575,28.148,15915746,0
2009-02-03,28.576,29.08,28.193,28.831,15743823,0
2009-02-04,28.973,29.123,26.447,27.672,26974423,0
2009-02-05,27.169,28.064,26.95,28.032,19455751,0
2009-02-06,27.998,28.185,27.476,27.711,16993969,0
2009-02-09,27.649,27.861,27.483,27.626,11572556,0
2009-02-10,27.575,27.764,27.009,27.117,16869154,0
2009-02-11,27.318,27.508,27.048,27.365,13822858,0
2009-02-12,27.095,27.441,26.935,27.199,15856153,0
2009-02-13,27.154,27.282,26.844,27.078,15053965,0
2009-02-17,26.575,26.633,25.958,26.129,16948546,0
2009-02-18,26.302,26.807,26.176,26.633,17695839,0
2009-02-19,26.95,27.117,26.641,27.018,13106560,0
2009-02-20,26.552,27.027,26.521,26.807,17592142,0
2009-02-23,27.139,27.139,26.356,26.417,14326078,0
2009-02-24,26.589,26.589,26.033,26.26,16682363,0
2009-02-25,26.168,26.484,25.966,26.185,34987255,0
2009-02-26,26.393,26.674,25.732,25.739,14502163,0
2009-02-27,25.325,25.663,25.144,25.183,18425498,0
2009-03-02,24.669,25.205,24.478,24.64,21652659,0
2009-03-03,24.536,24.866,24.265,24.332,19895376,0
2009-03-04,24.724,25.371,24.527,25.198,19830788,0
2009-03-05,24.669,24.904,24.107,24.791,22448124,0
2009-03-06,24.971,25.168,24.461,25.085,20436509,0
2009-03-09,24.829,25.791,24.798,25.635,16679326,0
2009-03-10,26.024,26.024,25.101,25.619,14658129,0
2009-03-11,25.831,25.912,25.176,25.318,12296219,0
2009-03-12,25.393,26.117,25.038,26.062,10193708,0
2009-03-13,26.219,27.199,26.145,27.095,15074911,0
2009-03-16,27.253,28.177,27.213,27.958,12236629,0
2009-03-17,27.732,29.178,27.441,29.043,18290546,0
2009-03-18,28.757,29.538,28.552,28.802,16226869,0
2009-03-19,28.785,28.892,27.949,27.998,17042876,0
2009-03-20,28.139,29.11,28.139,28.862,24329386,0
2009-03-23,29.08,29.08,28.267,28.679,17353743,0
2009-03-24,28.381,29.411,28.381,29.192,17291782,0
2009-03-25,29.42,29.553,28.735,29.028,10592004,0
2009-03-26,29.198,29.224,28.568,28.816,16927881,0
2009-03-27,28.862,28.884,28.041,28.275,11601582,0
2009-03-30,28.207,28.5,27.424,27.635,11586656,0
2009-03-31,27.539,27.794,26.702,26.771,19745681,0
2009-04-01,26.5,27.365,26.447,27.253,14546287,0
2009-04-02,27.416,27.559,26.852,27.154,17603403,0
2009-04-03,27.117,27.378,26.935,27.236,13453559,0
2009-04-06,27.302,28.177,27.063,28.088,11499720,0
2009-04-07,27.727,28.215,27.539,27.824,15624338,0
2009-04-08,27.973,28.856,27.575,28.777,11785832,0
2009-04-09,29.314,29.314,28.169,28.373,10501288,0
2009-04-13,28.222,28.455,27.816,27.899,8629264,0
2009-04-14,27.641,27.689,27.018,27.416,11099649,0
2009-04-15,27.253,28.492,27.253,28.442,10743874,0
2009-04-16,28.651,28.651,27.852,28.591,9401087,0
2009-04-17,28.659,28.719,27.973,28.08,11861067,0
2009-04-20,27.747,28.311,27.607,27.771,11788149,0
2009-04-21,27.696,27.944,27.433,27.755,9854309,0
2009-04-22,27.581,28.004,27.275,27.275,12600879,0
2009-04-23,27.401,28.101,27.108,27.838,11470398,0
2009-04-24,28.032,28.559,27.874,28.163,12297638,0
2009-04-27,27.816,28.325,27.816,27.981,9519587,0
2009-04-28,27.689,28.116,27.575,27.711,10628286,0
2009-04-29,27.727,28.311,27.522,27.719,13003397,0
2009-04-30,27.882,28.094,27.227,27.236,24170103,0
2009-05-01,27.295,27.99,27.22,27.973,11796353,0
2009-05-04,28.048,28.742,27.99,28.687,11531833,0
2009-05-05,28.545,28.802,27.973,28.056,9074359,0
2009-05-06,28.365,29.796,28.026,29.562,15099958,0
2009-05-07,29.704,30.779,29.356,30.751,18918279,0
2009-05-08,30.984,31.344,30.479,30.923,11625797,0
2009-05-11,30.479,30.779,30.133,30.509,10138719,0
2009-05-12,30.669,31.73,30.345,31.479,13922806,0
2009-05-13,31.134,31.63,30.751,31.426,11488871,0
2009-05-14,31.389,32.126,31.321,31.916,12519101,0
2009-05-15,31.939,32.6,31.487,32.482,14908191,0
2009-05-18,32.691,32.878,31.961,32.118,13281676,0
2009-05-19,32.05,32.142,31.586,31.766,12708335,0
2009-05-20,32,32.706,31.647,32.494,10068093,0
2009-05-21,32.45,32.45,31.827,32.21,9486718,0
2009-05-22,31.705,32.487,31.705,32.134,7062862,0
2009-05-26,31.947,32.029,31.487,31.697,14415144,0
2009-05-27,31.638,31.675,31.088,31.335,11823715,0
2009-05-28,31.187,32.261,31.187,32.007,9755219,0
2009-05-29,32.142,32.142,31.562,32.082,10916095,0
2009-06-01,32.112,33.015,32.112,32.826,12036994,0
2009-06-02,32.721,33.773,32.6,33.555,9797954,0
2009-06-03,33.21,33.503,33.045,33.247,14439736,0
2009-06-04,33.219,33.602,32.684,33.428,10301891,0
2009-06-05,33.631,34.191,33.15,33.18,11314508,0
2009-06-08,32.94,33.835,32.684,33.503,8742648,0
2009-06-09,33.534,33.534,32.767,32.991,14707704,0
2009-06-10,33,33.323,32.194,32.743,11912125,0
2009-06-11,32.669,33.848,32.653,33.015,14358518,0
2009-06-12,32.859,33.482,32.502,32.743,10191696,0
2009-06-15,32.42,32.789,32.227,32.269,13787678,0
2009-06-16,32.426,32.564,31.766,31.796,12313453,0
2009-06-17,31.766,31.872,31.465,31.525,10955522,0
2009-06-18,31.63,32.444,31.554,32,14343101,0
2009-06-19,32.134,32.276,31.601,31.714,23449342,0
2009-06-22,31.254,31.419,30.962,31.286,18718026,0
2009-06-23,31.081,31.397,31.061,31.193,14584656,0
2009-06-24,31.269,31.593,31.101,31.321,12114209,0
2009-06-25,31.164,32.398,31.134,32.336,11874728,0
2009-06-26,31.525,32.344,31.413,32.058,10899819,0
2009-06-29,32.179,32.684,31.974,32.647,9946701,0
2009-06-30,32.706,32.895,31.983,32.817,19090344,0
2009-07-01,33.031,33.562,32.955,33.172,12689685,0
2009-07-02,32.803,33.089,32.227,32.308,11303766,0
2009-07-06,32.05,33.345,31.827,33.219,10425631,0
2009-07-07,33.15,33.737,32.834,32.916,12685002,0
2009-07-08,33.096,33.286,32.533,32.721,11517020,0
2009-07-09,32.85,32.85,31.697,31.856,9945443,0
2009-07-10,32.398,32.782,31.614,31.863,9079692,0
2009-07-13,32.007,32.444,31.819,32.276,8244510,0
2009-07-14,32.254,32.336,31.992,32.098,8018474,0
2009-07-15,32.261,33.165,32.164,33.127,9010109,0
2009-07-16,32.728,33.008,32.359,32.578,9864947,0
2009-07-17,32.728,33.157,32.376,33.105,8737881,0
2009-07-20,33.27,33.27,32.525,33.067,12269235,0
2009-07-21,33.157,33.474,32.616,33.031,7875695,0
2009-07-22,32.955,33.293,32.886,33.015,6879745,0
2009-07-23,33.436,35.363,33.369,34.626,15023094,0
2009-07-24,34.535,35.656,34.301,35.587,12676498,0
2009-07-27,35.489,36.588,34.866,35.137,11635860,0
2009-07-28,34.415,35.046,34.415,34.97,9709473,0
2009-07-29,34.798,35.333,34.634,35.228,7656933,0
2009-07-30,35.294,35.73,35.099,35.228,8540302,0
2009-07-31,35.122,35.92,34.934,35.062,8604228,0
2009-08-03,35.384,36.031,35.099,35.228,12483051,0
2009-08-04,35.197,35.625,35.024,35.347,6821129,0
2009-08-05,35.294,35.407,34.986,35.188,8337015,0
2009-08-06,35.241,35.377,34.866,35.355,6324281,0
2009-08-07,35.594,35.713,35.137,35.407,6794072,0
2009-08-10,35.083,35.544,35.054,35.512,7683388,0
2009-08-11,35.503,35.963,35.158,35.205,8125344,0
2009-08-12,35.062,35.475,34.97,35.015,7720540,0
2009-08-13,35.015,35.197,34.648,34.934,7500008,0
2009-08-14,34.845,35.325,34.634,35.075,6232633,0
2009-08-17,34.669,35.166,34.148,34.204,9864045,0
2009-08-18,34.198,35.137,33.88,34.851,8774235,0
2009-08-19,34.61,34.684,34.157,34.451,10074291,0
2009-08-20,34.442,35.091,34.323,34.97,7302233,0
2009-08-21,35.137,35.495,34.903,35.264,9751611,0
2009-08-24,35.113,35.785,35.113,35.686,8493700,0
2009-08-25,35.619,35.753,35.197,35.213,12635808,0
2009-08-26,35.083,35.552,35.024,35.122,9498963,0
2009-08-27,35.113,35.286,34.61,34.812,9017047,0
2009-08-28,34.684,34.805,34.074,34.13,10270451,0
2009-08-31,34.039,34.535,34.039,34.393,10801230,0
2009-09-01,34.361,34.557,33.916,33.978,9854298,0
2009-09-02,33.895,34.602,33.857,34.339,8167574,0
2009-09-03,34.573,34.573,33.956,34.475,9354123,0
2009-09-04,34.429,34.718,34.347,34.648,6338998,0
2009-09-08,34.903,35.721,34.55,35.701,13355954,0
2009-09-09,35.552,35.836,35.181,35.527,9072658,0
2009-09-10,35.544,35.721,34.956,35.228,8811709,0
2009-09-11,35.174,35.996,35.075,35.679,9849475,0
2009-09-14,35.37,36.108,35.219,35.858,9362483,0
2009-09-15,35.926,36.036,35.144,35.286,9450010,0
2009-09-16,35.454,35.778,35.302,35.739,10198272,0
2009-09-17,35.746,36.129,35.713,35.761,10247899,0
2009-09-18,35.851,36.49,35.851,36.251,23350628,0
2009-09-21,36.19,36.522,36.115,36.437,7137925,0
2009-09-22,36.603,36.816,36.28,36.816,9947064,0
2009-09-23,36.897,37.583,36.791,37.169,11957841,0
2009-09-24,36.943,36.943,36.226,36.332,14120576,0
2009-09-25,36.19,36.266,35.739,35.844,8499815,0
2009-09-28,35.889,36.332,35.858,36.129,5891746,0
2009-09-29,36.219,36.838,36.129,36.655,7491207,0
2009-09-30,36.649,36.753,36.046,36.671,11931183,0
2009-10-01,36.626,36.671,36.205,36.356,10141338,0
2009-10-02,36.205,36.484,36.115,36.385,9254675,0
2009-10-05,36.49,37.07,35.94,36.905,12904934,0
2009-10-06,36.994,37.643,36.964,37.553,11834709,0
2009-10-07,37.469,37.513,37.169,37.309,12870987,0
2009-10-08,37.513,38.071,37.422,37.882,10006872,0
2009-10-09,38.122,38.348,37.513,37.764,6937120,0
2009-10-12,37.906,38.032,37.656,37.957,4401175,0
2009-10-13,37.829,37.92,37.349,37.527,7199624,0
2009-10-14,37.709,38.056,37.252,37.869,7432242,0
2009-10-15,37.689,38.146,37.681,37.906,9595035,0
2009-10-16,37.764,38.559,37.681,38.335,11471027,0
2009-10-19,38.418,38.958,38.191,38.71,8891482,0
2009-10-20,38.793,39.385,38.71,38.786,11483035,0
2009-10-21,38.598,38.9,37.943,38.237,10587765,0
2009-10-22,38.139,38.215,36.49,37.211,18319991,0
2009-10-23,37.144,37.198,36.626,36.92,10202792,0
2009-10-26,37.061,37.261,36.565,36.677,9372519,0
2009-10-27,36.701,37.054,36.408,36.799,10228353,0
2009-10-28,36.603,37.219,36.551,36.838,11541630,0
2009-10-29,36.858,37.116,36.453,36.873,9895084,0
2009-10-30,36.864,36.864,35.414,35.632,20605811,0
2009-11-02,35.648,36.649,35.423,36.543,13000844,0
2009-11-03,36.309,36.399,35.851,36.003,10867332,0
2009-11-04,36.137,36.28,35.578,35.648,10918151,0
2009-11-05,35.813,36.709,35.813,36.612,10736756,0
2009-11-06,36.475,36.808,36.258,36.741,8675788,0
2009-11-09,36.95,37.619,36.831,37.521,8588921,0
2009-11-10,37.334,37.898,37.192,37.493,7338123,0
2009-11-11,37.673,37.806,37.084,37.128,6487118,0
2009-11-12,37.061,37.806,37.054,37.589,9229302,0
2009-11-13,37.673,37.837,37.422,37.731,7756643,0
2009-11-16,37.694,38.258,37.619,38.101,11496879,0
2009-11-17,38.004,38.356,37.927,38.079,8679578,0
2009-11-18,37.988,38.079,37.771,38.011,8054219,0
2009-11-19,37.778,37.906,37.553,37.723,8495759,0
2009-11-20,37.627,37.829,37.342,37.418,10330303,0
2009-11-23,37.527,37.906,37.37,37.673,9622110,0
2009-11-24,37.689,38.161,37.656,37.861,10695051,0
2009-11-25,37.882,38.048,37.731,37.854,7705202,0
2009-11-27,37.234,37.806,36.957,37.61,4791551,0
2009-11-30,37.589,37.61,36.12,36.181,23047335,0
2009-12-01,36.513,37.219,36.49,36.994,12666544,0
2009-12-02,36.994,37.493,36.913,36.994,7212704,0
2009-12-03,37.017,37.493,36.964,37.227,11736660,0
2009-12-04,37.453,37.996,37.185,37.485,10909540,0
2009-12-07,37.326,37.731,37.273,37.498,11852095,0
2009-12-08,37.318,37.553,36.453,36.897,10896382,0
2009-12-09,37.234,37.37,36.612,36.913,10486221,0
2009-12-10,37.07,37.309,36.642,36.767,9159506,0
2009-12-11,36.767,37.109,36.416,36.475,12268043,0
2009-12-14,37.286,37.948,37.116,37.815,16571106,0
2009-12-15,37.478,37.913,37.43,37.673,10372023,0
2009-12-16,37.619,38.024,37.567,37.681,13219553,0
2009-12-17,37.589,37.604,37.025,37.084,11507351,0
2009-12-18,37.444,37.444,36.356,36.612,26820205,0
2009-12-21,36.979,37.211,36.858,37.054,12097518,0
2009-12-22,37.185,37.493,37.128,37.318,9398388,0
2009-12-23,36.816,37.109,36.655,36.718,9460014,0
2009-12-24,36.685,36.928,36.685,36.791,3341786,0
2009-12-28,36.791,36.928,36.663,36.753,5913344,0
2009-12-29,36.701,36.858,36.565,36.753,6533895,0
2009-12-30,36.559,36.831,36.461,36.612,6062473,0
2009-12-31,36.559,36.775,36.205,36.258,5825565,0
2010-01-04,36.364,37.309,36.302,37.128,10426116,0
2010-01-05,37.144,37.295,36.685,36.808,9527831,0
2010-01-06,36.612,36.864,36.332,36.808,15653304,0
2010-01-07,36.693,37.318,36.536,37.27,11836287,0
2010-01-08,37.109,37.261,36.701,37.061,8749194,0
2010-01-11,37.453,37.469,37.054,37.198,8098198,0
2010-01-12,37.144,37.144,36.753,36.994,8975363,0
2010-01-13,36.994,37.535,36.994,37.37,7876754,0
2010-01-14,37.227,37.604,37.227,37.318,6116802,0
2010-01-15,37.363,37.596,37.211,37.334,10990610,0
2010-01-19,37.318,37.771,37.252,37.689,11701829,0
2010-01-20,37.544,37.553,36.642,37.047,8587872,0
2010-01-21,37.033,37.101,35.804,35.912,13657984,0
2010-01-22,35.813,35.94,35.144,35.219,11587349,0
2010-01-25,35.429,35.836,35.377,35.399,7816340,0
2010-01-26,35.13,35.663,35.13,35.363,7786170,0
2010-01-27,35.249,35.437,34.775,35.091,6881687,0
2010-01-28,35.106,35.437,34.626,34.767,7435683,0
2010-01-29,35.008,35.429,34.182,34.239,9389092,0
2010-02-01,34.415,34.783,34.332,34.692,10720824,0
2010-02-02,34.767,35.905,34.661,35.813,11583981,0
2010-02-03,35.611,35.694,35.219,35.339,6647873,0
2010-02-04,35.062,35.219,34.535,34.564,8949883,0
2010-02-05,34.775,34.775,33.865,34.354,11232468,0
2010-02-08,34.089,34.819,34.089,34.256,6967747,0
2010-02-09,34.557,35.363,34.385,35.249,11619525,0
2010-02-10,35.219,35.429,34.903,35.219,8613557,0
2010-02-11,35.099,36.816,34.648,36.618,22166869,0
2010-02-12,36.378,37.567,36.266,37.084,17332459,0
2010-02-16,37.318,37.56,36.913,37.185,15024274,0
2010-02-17,37.252,37.535,37.128,37.493,9838589,0
2010-02-18,37.309,37.882,37.309,37.829,10012631,0
2010-02-19,37.771,37.927,37.469,37.604,11871362,0
2010-02-22,37.619,37.673,37.377,37.43,10943177,0
2010-02-23,37.43,37.619,37.003,37.093,13975060,0
2010-02-24,37.109,37.596,36.845,37.493,11039384,0
2010-02-25,37.192,37.527,36.864,37.326,12754092,0
2010-02-26,37.334,37.342,36.831,36.851,11301062,0
2010-03-01,36.905,37.054,36.709,36.816,10896361,0
2010-03-02,37.161,37.689,36.95,37.478,9472134,0
2010-03-03,37.485,37.739,37.41,37.604,9525344,0
2010-03-04,37.739,38.222,37.664,38.115,9769142,0
2010-03-05,38.184,38.657,38.011,38.559,9490371,0
2010-03-08,38.466,38.583,38.139,38.215,9264770,0
2010-03-09,38.079,38.206,37.771,37.906,8245403,0
2010-03-10,37.806,37.927,37.506,37.846,7931128,0
2010-03-11,37.837,38.004,37.377,37.798,10721635,0
2010-03-12,37.806,37.996,37.583,37.723,8131658,0
2010-03-15,37.656,38.46,37.478,38.312,12136040,0
2010-03-16,38.356,38.694,38.237,38.55,7934959,0
2010-03-17,38.71,39.064,38.574,38.996,9017018,0
2010-03-18,39.08,39.115,38.86,38.991,8097512,0
2010-03-19,39.064,39.761,38.996,39.636,20260543,0
2010-03-22,39.418,39.929,39.297,39.794,9296433,0
2010-03-23,39.274,39.456,38.891,39.456,9373894,0
2010-03-24,39.449,39.651,39.003,39.042,10678203,0
2010-03-25,39.214,39.524,38.869,38.914,8075843,0
2010-03-26,38.958,39.463,38.884,39.214,6794857,0
2010-03-29,39.326,39.68,39.312,39.524,9664639,0
2010-03-30,39.59,39.816,39.245,39.493,6407094,0
2010-03-31,39.5,39.5,39.088,39.245,8620690,0
2010-04-01,39.305,39.636,39.245,39.476,7770969,0
2010-04-05,39.576,39.87,39.394,39.761,5836365,0
2010-04-06,39.605,39.838,39.538,39.612,5916118,0
2010-04-07,39.554,39.726,39.343,39.515,7406527,0
2010-04-08,39.343,39.665,39.281,39.4,6320802,0
2010-04-09,39.695,39.735,39.147,39.687,6438735,0
2010-04-12,39.77,40.028,39.68,39.838,6719380,0
2010-04-13,39.713,39.74,39.183,39.469,6023255,0
2010-04-14,39.19,39.19,38.222,38.598,16937033,0
2010-04-15,38.108,38.839,38.108,38.815,8767857,0
2010-04-16,38.71,38.884,38.04,38.175,11727934,0
2010-04-19,38.032,38.702,38.032,38.634,7668586,0
2010-04-20,38.732,40.561,38.492,39.064,9159041,0
2010-04-21,39.099,39.779,38.974,39.115,8787557,0
2010-04-22,37.906,38.615,37.681,38.55,13422474,0
2010-04-23,38.51,38.544,38.074,38.474,8582985,0
2010-04-26,38.401,38.474,37.664,37.717,10370514,0
2010-04-27,37.627,37.673,36.28,36.446,16131895,0
2010-04-28,36.618,37.122,36.513,36.935,12061343,0
2010-04-29,37.203,37.846,37.116,37.302,10401038,0
2010-04-30,37.219,37.478,36.882,36.928,9150558,0
2010-05-03,37.109,37.377,36.979,37.185,8616138,0
2010-05-04,36.873,37.43,36.761,36.864,13272792,0
2010-05-05,36.782,37.28,36.49,36.649,9976984,0
2010-05-06,36.49,36.799,33.105,35.363,21878186,0
2010-05-07,34.718,35.363,34.55,34.926,19359943,0
2010-05-10,36.046,36.897,35.889,36.378,12905166,0
2010-05-11,35.92,36.588,35.92,36.378,11864008,0
2010-05-12,36.063,36.348,35.753,36.108,11290499,0
2010-05-13,36.008,36.258,35.594,35.632,8775703,0
2010-05-14,35.566,35.713,34.828,35.032,14020598,0
2010-05-17,35.062,35.234,34.527,34.798,12064525,0
2010-05-18,34.941,35.181,34.136,34.28,13872889,0
2010-05-19,34.136,35,33.932,34.805,14712939,0
2010-05-20,34.211,34.55,33.474,33.518,17375758,0
2010-05-21,33.031,33.639,32.639,33.3,21314075,0
2010-05-24,33.136,33.646,32.782,33.33,16843711,0
2010-05-25,32.803,33.045,32.331,32.895,21120836,0
2010-05-26,32.991,33.526,32.767,32.878,19366641,0
2010-05-27,33.277,33.706,33.172,33.631,15320372,0
2010-05-28,33.678,33.706,33.121,33.195,18752427,0
2010-06-01,32.933,33.55,32.735,33.082,12192518,0
2010-06-02,33.136,33.903,33.136,33.895,12726450,0
2010-06-03,33.903,34.13,33.624,33.872,8524122,0
2010-06-04,33.534,33.669,32.735,32.909,15756907,0
2010-06-07,32.895,33.293,32.406,32.482,14003483,0
2010-06-08,32.45,32.933,32.308,32.901,15933475,0
2010-06-09,33.089,33.964,32.94,33.219,14734014,0
2010-06-10,33.55,34.295,33.55,33.939,13263571,0
2010-06-11,33.737,33.811,32.42,33.369,20579795,0
2010-06-14,33.562,34.573,33.562,34.288,15124078,0
2010-06-15,34.775,34.775,34.211,34.28,12121168,0
2010-06-16,34.148,34.442,33.956,34.273,8277275,0
2010-06-17,34.442,34.579,34.115,34.307,9869696,0
2010-06-18,34.361,34.819,34.307,34.542,17484864,0
2010-06-21,34.819,35.091,34.557,34.828,14095348,0
2010-06-22,34.467,34.619,33.82,33.848,10963172,0
2010-06-23,34.579,35.423,34.535,34.978,20596177,0
2010-06-24,34.819,35.152,34.641,34.934,17584239,0
2010-06-25,35.032,35.363,34.535,34.535,23469674,0
2010-06-28,34.61,35.122,34.535,34.828,12322588,0
2010-06-29,34.535,35.213,34.264,34.399,15104028,0
2010-06-30,34.724,34.877,34.426,34.488,14354974,0
2010-07-01,34.436,35.122,34.273,35.024,16703398,0
2010-07-02,35.083,35.272,34.783,34.949,9226326,0
2010-07-06,35.174,35.503,34.866,35.188,12028600,0
2010-07-07,35.054,35.785,34.903,35.77,14642011,0
2010-07-08,36.077,36.626,35.858,36.522,11813288,0
2010-07-09,36.718,36.791,36.28,36.559,7687012,0
2010-07-12,36.543,36.858,36.309,36.747,6826180,0
2010-07-13,36.957,37.203,36.864,37.093,7550925,0
2010-07-14,37.003,37.418,36.838,37.261,7361857,0
2010-07-15,37.334,37.846,37.116,37.694,10935132,0
2010-07-16,37.61,38.289,37.252,37.37,11101368,0
2010-07-19,37.252,37.694,37.192,37.589,7311254,0
2010-07-20,37.363,38.184,37.342,38.094,9117938,0
2010-07-21,38.206,38.265,37.017,37.535,11272793,0
2010-07-22,37.906,38.44,37.544,38.25,10753143,0
2010-07-23,38.237,38.348,37.822,38.115,10586962,0
2010-07-26,38.048,38.543,38.048,38.516,7068824,0
2010-07-27,38.566,38.657,38.335,38.626,9589577,0
2010-07-28,38.641,38.71,38.297,38.401,6894361,0
2010-07-29,38.492,38.786,38.206,38.509,9587516,0
2010-07-30,38.222,38.598,38.071,38.401,9457679,0
2010-08-02,38.725,39.124,38.559,39.093,9229205,0
2010-08-03,38.982,39.5,38.982,39.239,9079164,0
2010-08-04,39.221,39.5,39.093,39.305,6516520,0
2010-08-05,39.183,39.19,38.9,38.991,8818096,0
2010-08-06,38.77,39.281,38.543,39.267,8282796,0
2010-08-09,39.199,39.59,39.124,39.53,9087907,0
2010-08-10,39.19,40.057,39.163,39.853,10914248,0
2010-08-11,39.288,39.476,38.844,38.935,9794991,0
2010-08-12,38.537,39.245,38.509,39.01,9937559,0
2010-08-13,38.815,39.335,38.815,39.115,8353572,0
2010-08-16,38.869,39.169,38.341,39.115,7292269,0
2010-08-17,39.379,39.905,39.115,39.554,8649394,0
2010-08-18,39.538,39.87,39.288,39.695,12206803,0
2010-08-19,39.665,39.665,38.839,39.124,12947781,0
2010-08-20,38.935,39.449,38.935,39.108,10274107,0
2010-08-23,39.199,39.493,38.906,38.919,7306697,0
2010-08-24,38.626,38.906,38.418,38.756,9729626,0
2010-08-25,38.5,38.935,38.319,38.763,14402544,0
2010-08-26,38.778,39.003,38.024,38.418,9244227,0
2010-08-27,38.474,38.844,38.108,38.702,9896371,0
2010-08-30,38.433,39.056,38.433,38.694,5233849,0
2010-08-31,38.652,38.948,38.385,38.643,8656365,0
2010-09-01,39.034,39.946,39.034,39.853,11244537,0
2010-09-02,39.853,40.148,39.779,40.096,8635845,0
2010-09-03,39.959,40.704,39.959,40.659,8330883,0
2010-09-07,40.569,40.817,40.306,40.357,7508934,0
2010-09-08,40.334,40.524,40.178,40.341,9815050,0
2010-09-09,40.391,40.605,40.04,40.44,9961972,0
2010-09-10,40.532,41.283,40.486,41.079,9419920,0
2010-09-13,41.35,41.373,40.87,41.209,8007143,0
2010-09-14,41.043,41.381,40.824,41.275,9312830,0
2010-09-15,41.275,41.831,41.103,41.788,9109214,0
2010-09-16,41.53,41.605,41.238,41.463,9709642,0
2010-09-17,41.605,42.059,41.435,41.469,9351163,0
2010-09-20,41.6,42.305,41.381,42.094,10591783,0
2010-09-21,42.156,42.321,41.727,42.163,12513824,0
2010-09-22,41.478,41.681,41.308,41.525,10483730,0
2010-09-23,41.217,41.872,41.086,41.463,7899712,0
2010-09-24,41.817,42.511,41.802,42.208,8765525,0
2010-09-27,42.118,42.3,41.719,41.727,7632807,0
2010-09-28,41.681,42.276,41.509,42.193,9741792,0
2010-09-29,42.111,42.621,41.946,42.374,8432193,0
2010-09-30,42.499,42.968,41.988,42.149,10149490,0
2010-10-01,42.163,42.516,41.719,41.795,9555300,0
2010-10-04,41.675,41.915,41.456,41.6,6868175,0
2010-10-05,41.88,42.111,41.495,41.645,13471020,0
2010-10-06,41.681,42.833,41.661,42.368,14520629,0
2010-10-07,42.555,42.621,42.094,42.351,8833040,0
2010-10-08,42.698,43.036,42.586,42.608,8695502,0
2010-10-11,42.856,43.008,42.381,42.448,4426685,0
2010-10-12,42.496,43.111,42.434,43.023,7059912,0
2010-10-13,43.178,43.451,42.892,43.156,8475832,0
2010-10-14,43.185,43.562,43.178,43.451,7822746,0
2010-10-15,43.652,44.223,43.652,44.046,15500010,0
2010-10-18,43.893,44.059,43.686,43.923,8874173,0
2010-10-19,43.495,43.668,42.629,42.939,11578289,0
2010-10-20,43.051,43.406,42.892,43.247,7729005,0
2010-10-21,42.797,43.527,42.504,43.308,9086229,0
2010-10-22,43.578,43.858,43.322,43.736,5843226,0
2010-10-25,44.038,45.031,43.991,44.744,12057538,0
2010-10-26,44.505,44.789,44.339,44.768,7527188,0
2010-10-27,44.368,44.497,43.931,44.375,8244307,0
2010-10-28,44.593,44.918,44.339,44.586,7560051,0
2010-10-29,44.434,44.589,44.015,44.023,8255807,0
2010-11-01,44.098,44.625,43.728,43.858,9702888,0
2010-11-02,43.923,44.39,43.744,43.985,10029522,0
2010-11-03,44.089,44.789,43.939,44.617,8422182,0
2010-11-04,45.053,45.767,44.918,45.762,10823426,0
2010-11-05,45.796,45.796,45.281,45.476,9775977,0
2010-11-08,45.165,45.436,45.031,45.308,8289793,0
2010-11-09,45.148,45.292,44.701,44.812,7636255,0
2010-11-10,44.752,44.985,44.51,44.851,7047307,0
2010-11-11,44.43,45.038,44.407,45.007,7568283,0
2010-11-12,44.887,45.053,44.609,44.871,6851906,0
2010-11-15,44.851,45.115,44.654,44.729,6226866,0
2010-11-16,44.557,44.775,43.834,44.046,12193718,0
2010-11-17,44.148,44.345,43.479,43.479,9949237,0
2010-11-18,44.021,45.031,43.893,44.729,12459403,0
2010-11-19,44.736,45.038,44.368,45,9945973,0
2010-11-22,44.571,44.789,44.287,44.752,9903187,0
2010-11-23,44.223,44.361,43.948,44.217,11340541,0
2010-11-24,44.526,44.609,44.287,44.548,8418881,0
2010-11-26,44.278,44.457,44.014,44.223,2545085,0
2010-11-29,43.893,43.909,43.135,43.503,15337337,0
2010-11-30,43.25,43.32,42.697,42.802,15302066,0
2010-12-01,43.165,43.609,42.666,43.411,10784326,0
2010-12-02,43.269,43.646,43.111,43.585,8753421,0
2010-12-03,43.337,44.046,43.247,43.728,10054357,0
2010-12-06,43.698,44.127,43.495,44.038,12272871,0
2010-12-07,44.361,44.692,44.307,44.692,14544935,0
2010-12-08,44.729,44.768,44.45,44.654,8205071,0
2010-12-09,44.924,44.993,44.526,44.684,6444623,0
2010-12-10,44.782,45.082,44.307,44.39,8568022,0
2010-12-13,44.43,44.564,43.893,44.164,10321217,0
2010-12-14,44.255,44.715,44.204,44.684,7418852,0
2010-12-15,44.789,44.843,44.293,44.701,8790098,0
2010-12-16,44.671,44.947,44.36,44.923,7898378,0
2010-12-17,44.895,45.044,44.518,44.91,11070963,0
2010-12-20,45.059,45.249,44.715,44.82,9911277,0
2010-12-21,44.701,44.804,43.866,43.998,8180065,0
2010-12-22,44.113,44.345,43.828,44.293,6248484,0
2010-12-23,44.148,44.331,43.923,44.141,3756941,0
2010-12-27,44.021,44.217,43.962,44.089,3511360,0
2010-12-28,44.074,44.264,43.801,44.038,4012193,0
2010-12-29,44.178,44.338,44.023,44.201,3699037,0
2010-12-30,44.122,44.201,43.883,44.007,3062424,0
2010-12-31,44.001,44.277,43.871,44.035,4107138,0
2011-01-03,44.255,44.382,43.962,44.141,6716801,0
2011-01-04,43.998,44.352,43.753,44.141,7681491,0
2011-01-05,44.323,44.331,43.479,44.014,7495364,0
2011-01-06,43.828,43.939,43.156,43.427,10529638,0
2011-01-07,43.111,43.253,42.073,42.448,14707903,0
2011-01-10,42.457,42.698,42.02,42.516,11785160,0
2011-01-11,42.698,42.848,42.073,42.149,10594331,0
2011-01-12,42.374,42.578,42.134,42.578,9775983,0
2011-01-13,42.411,42.571,42.216,42.511,8018312,0
2011-01-14,42.351,42.715,42.269,42.637,6383849,0
2011-01-18,42.539,42.885,42.118,42.3,10635644,0
2011-01-19,42.292,42.601,42.254,42.578,10014722,0
2011-01-20,42.601,42.789,42.33,42.504,8959871,0
2011-01-21,42.749,42.885,42.33,42.659,6893055,0
2011-01-24,42.571,43.023,42.321,42.96,8145426,0
2011-01-25,42.789,43.352,42.675,43.284,7777394,0
2011-01-26,43.391,43.451,43.142,43.173,7107584,0
2011-01-27,43.3,43.322,42.84,42.877,8057140,0
2011-01-28,43.111,43.119,42.547,42.586,8712831,0
2011-01-31,42.763,43.093,42.48,43.069,9244952,0
2011-02-01,43.277,43.795,43.261,43.427,8215533,0
2011-02-02,43.247,43.459,43.135,43.398,6545649,0
2011-02-03,43.253,43.704,43.253,43.646,6181488,0
2011-02-04,43.691,44.211,43.569,44.141,7480763,0
2011-02-07,44.323,44.39,43.985,44.39,6074425,0
2011-02-08,44.39,44.473,44.127,44.436,5863318,0
2011-02-09,44.098,44.895,44.014,44.798,7160111,0
2011-02-10,44.609,45.067,44.307,44.518,9617659,0
2011-02-11,44.323,45.038,44.293,44.858,6473781,0
2011-02-14,44.789,44.969,44.457,44.948,6558870,0
2011-02-15,44.736,45.281,44.72,45.059,7064831,0
2011-02-16,45.121,45.714,45.098,45.67,7604345,0
2011-02-18,45.837,46.379,45.745,46.22,5799417,0
2011-02-22,45.686,46.64,45.518,46.303,9533493,0
2011-02-23,46.303,46.934,46.273,46.632,12038268,0
2011-02-24,46.504,47.402,46.491,46.866,10086625,0
2011-02-25,46.993,47.168,46.648,46.836,7234342,0
2011-02-28,47.107,47.492,46.945,47.238,10049291,0
2011-03-01,47.417,47.871,46.808,46.853,9731414,0
2011-03-02,46.884,47.651,46.748,47.34,8733269,0
2011-03-03,47.728,48.114,47.476,47.904,12669334,0
2011-03-04,47.918,48.061,47.423,47.771,16763449,0
2011-03-07,47.799,48.47,47.793,47.882,13524398,0
2011-03-08,48.039,48.604,47.987,48.341,7435551,0
2011-03-09,48.288,48.488,48.07,48.419,6575659,0
2011-03-10,48.087,48.295,47.841,47.97,8873570,0
2011-03-11,47.728,48.138,47.681,47.985,7355266,0
2011-03-14,47.811,48.031,47.574,47.835,7893062,0
2011-03-15,47.133,47.335,46.557,47.174,15144498,0
2011-03-16,46.984,47.126,46.237,46.549,15128797,0
2011-03-17,46.987,47.238,46.401,46.494,10596975,0
2011-03-18,46.419,47.043,46.161,46.435,15790781,0
2011-03-21,46.815,47.797,46.579,47.362,8461789,0
2011-03-22,47.31,48.564,47.287,48.145,10233110,0
2011-03-23,47.985,48.731,47.947,48.524,6875326,0
2011-03-24,48.686,49.211,48.493,49.041,9056851,0
2011-03-25,49.195,49.764,49.049,49.5,9371099,0
2011-03-28,49.694,49.878,49.537,49.537,6201405,0
2011-03-29,49.238,49.627,49.112,49.605,8175748,0
2011-03-30,50.055,50.106,49.59,49.941,10150697,0
2011-03-31,49.979,50.089,49.664,49.883,10061050,0
2011-04-01,50.181,50.181,49.338,49.355,8340347,0
2011-04-04,49.414,49.446,49.02,49.346,9376013,0
2011-04-05,49.224,50.146,49.141,49.824,6559746,0
2011-04-06,49.977,50.205,49.772,50.024,6551380,0
2011-04-07,49.878,49.932,49.459,49.924,8435302,0
2011-04-08,49.907,50.197,49.803,50.038,7193781,0
2011-04-11,50.374,51.141,50.357,50.8,9136034,0
2011-04-12,50.617,50.794,50.038,50.197,7052441,0
2011-04-13,50.091,50.326,49.957,50.25,7695700,0
2011-04-14,50.154,50.51,50.038,50.314,9142262,0
2011-04-15,50.365,50.723,50.137,50.593,7380856,0
2011-04-18,50.229,50.539,49.772,49.984,7721332,0
2011-04-19,49.873,50.314,49.642,50.266,5956651,0
2011-04-20,50.813,51.192,50.484,50.533,7456232,0
2011-04-21,50.935,51.846,50.807,51.391,8535114,0
2011-04-25,51.496,51.62,51.2,51.383,6291551,0
2011-04-26,51.536,51.754,51.185,51.377,10556583,0
2011-04-27,51.329,51.377,50.884,51.323,8044545,0
2011-04-28,51.284,52.615,51.248,52.471,8434215,0
2011-04-29,52.569,53.045,52.165,52.779,7363310,0
2011-05-02,53.073,53.148,52.57,52.683,8016698,0
2011-05-03,52.471,52.927,52.333,52.867,10355699,0
2011-05-04,52.887,53.079,52.509,52.715,6602386,0
2011-05-05,52.647,52.79,51.879,51.984,8456366,0
2011-05-06,52.31,52.746,52.122,52.143,7994449,0
2011-05-09,52.327,52.446,51.817,51.907,7190503,0
2011-05-10,51.992,52.06,51.817,51.9,9686391,0
2011-05-11,51.915,52.129,51.672,51.817,8163141,0
2011-05-12,51.787,51.879,51.65,51.846,8978871,0
2011-05-13,51.887,52.509,51.887,51.922,9451252,0
2011-05-16,51.703,52.22,51.566,52.022,8901566,0
2011-05-17,51.879,52.242,51.87,52.136,5940887,0
2011-05-18,52.25,52.754,52.039,52.661,11066717,0
2011-05-19,52.867,53.792,52.86,53.724,9923567,0
2011-05-20,53.614,53.728,53.199,53.352,6145586,0
2011-05-23,52.758,53.056,52.379,52.523,7271664,0
2011-05-24,52.446,53.276,52.379,53.101,8353963,0
2011-05-25,52.766,52.987,52.539,52.821,7475105,0
2011-05-26,52.79,53.716,52.502,53.436,8400358,0
2011-05-27,53.391,53.761,53.36,53.607,5076359,0
2011-05-31,53.83,54.536,53.783,54.536,10789785,0
2011-06-01,54.5,54.538,53.99,54.022,8905016,0
2011-06-02,53.909,53.959,52.927,53.14,8455518,0
2011-06-03,52.64,52.939,52.263,52.439,7874760,0
2011-06-06,52.289,52.44,51.879,51.93,10111053,0
2011-06-07,52.139,52.156,51.528,51.542,10981004,0
2011-06-08,51.343,51.933,51.021,51.719,8350171,0
2011-06-09,51.924,52.148,51.326,51.779,7397488,0
2011-06-10,51.549,51.748,51.196,51.196,7009806,0
2011-06-13,51.158,51.557,50.776,51.326,11348805,0
2011-06-14,51.811,52.838,51.557,52.384,10982864,0
2011-06-15,52.086,52.247,50.559,51.313,9566084,0
2011-06-16,51.264,51.712,50.99,51.32,7144224,0
2011-06-17,51.649,52.446,51.649,52.055,11579083,0
2011-06-20,52.042,52.76,52.017,52.509,6557271,0
2011-06-21,52.838,52.863,52.117,52.21,6757573,0
2011-06-22,51.881,52.042,51.127,51.136,10886057,0
2011-06-23,50.851,50.911,50.259,50.767,9314369,0
2011-06-24,50.758,50.758,49.624,49.948,14290656,0
2011-06-27,50.176,50.758,50.024,50.575,9267955,0
2011-06-28,50.758,50.767,50.268,50.553,6487552,0
2011-06-29,50.903,51.104,50.651,50.767,7040396,0
2011-06-30,50.982,51.257,50.684,51.228,7064272,0
2011-07-01,51.144,51.511,51.005,51.213,6794288,0
2011-07-05,51.358,52.294,51.243,51.549,9362039,0
2011-07-06,51.649,52.623,51.542,52.355,8365550,0
2011-07-07,52.669,53.229,52.669,53.045,7866521,0
2011-07-08,52.662,53.292,52.53,53.253,6927481,0
2011-07-11,53.414,53.437,52.501,52.692,6991345,0
2011-07-12,52.654,52.786,51.402,51.479,10123033,0
2011-07-13,51.748,51.811,51.104,51.28,5956948,0
2011-07-14,51.082,51.326,50.813,50.958,5945621,0
2011-07-15,51.11,51.458,50.767,51.35,7120344,0
2011-07-18,51.252,51.739,51.005,51.271,5542706,0
2011-07-19,51.528,52.723,51.452,52.563,8139871,0
2011-07-20,52.546,52.554,51.542,52.317,7242101,0
2011-07-21,53.514,55.056,53.507,54.849,15287191,0
2011-07-22,54.765,55.437,54.702,55.324,9512241,0
2011-07-25,55.035,55.487,54.404,55.34,6898274,0
2011-07-26,55.251,55.624,54.932,55.182,6143680,0
2011-07-27,54.841,55.669,54.841,55.063,7555008,0
2011-07-28,55.156,55.81,54.941,55.508,8967668,0
2011-07-29,55.009,55.233,54.606,54.606,11918225,0
2011-08-01,54.893,54.98,53.599,54.256,7894592,0
2011-08-02,54.031,54.388,53.512,53.512,9201811,0
2011-08-03,53.635,53.704,53.076,53.676,10068731,0
2011-08-04,53.115,53.222,51.572,51.712,14429740,0
2011-08-05,52.21,53.521,51.494,53.199,18482143,0
2011-08-08,51.863,53.07,50.707,50.842,21492029,0
2011-08-09,51.082,51.833,49.28,51.712,25020516,0
2011-08-10,51.475,51.534,49.6,49.792,18684325,0
2011-08-11,50.076,50.813,49.693,50.292,17452159,0
2011-08-12,50.958,51.258,50.43,51.118,13367214,0
2011-08-15,51.343,52.424,51.158,52.424,10861978,0
2011-08-16,52.103,52.539,51.665,51.942,9576220,0
2011-08-17,52.239,53.492,52.186,52.984,10787540,0
2011-08-18,52.064,52.847,51.889,52.554,14716209,0
2011-08-19,51.896,54.303,51.896,52.806,15477469,0
2011-08-22,53.958,54.12,52.554,52.723,10516200,0
2011-08-23,52.708,53.936,52.471,53.914,11632737,0
2011-08-24,53.704,54.15,53.5,53.813,10120977,0
2011-08-25,53.789,53.898,52.616,52.838,10538597,0
2011-08-26,52.792,53.352,51.987,53.092,9674478,0
2011-08-29,53.592,54.228,53.551,54.09,8103139,0
2011-08-30,53.941,54.097,53.551,53.795,8717319,0
2011-08-31,54.004,54.199,53.006,53.187,12688808,0
2011-09-01,53.261,53.761,52.992,53.168,11067448,0
2011-09-02,52.77,53.178,52.261,52.356,6656746,0
2011-09-06,51.414,52.106,51.188,52.029,12546642,0
2011-09-07,52.384,52.905,52.122,52.905,12103006,0
2011-09-08,52.532,52.921,52.495,52.595,8922996,0
2011-09-09,52.207,52.355,50.249,50.56,22473311,0
2011-09-12,49.854,50.684,49.428,50.652,36687976,0
2011-09-13,50.632,50.988,50.017,50.616,8838312,0
2011-09-14,51.29,52.416,51.034,51.856,14713414,0
2011-09-15,52.41,52.548,51.911,52.393,9202262,0
2011-09-16,52.735,53.147,52.166,52.998,19746063,0
2011-09-19,52.292,52.61,51.903,52.106,14213334,0
2011-09-20,52.672,53.07,52.363,52.384,9934073,0
2011-09-21,52.696,52.802,51.18,51.253,11263540,0
2011-09-22,50.412,50.46,48.844,49.838,21986387,0
2011-09-23,49.629,50.265,49.303,49.542,13779970,0
2011-09-26,49.9,50.228,49.318,50.142,10475626,0
2011-09-27,50.684,50.889,49.97,50.244,10785867,0
2011-09-28,50.46,50.475,49.117,49.211,8418244,0
2011-09-29,49.854,50.298,49.009,49.697,7701103,0
2011-09-30,49.289,49.811,48.384,48.433,11815592,0
2011-10-03,48.325,49.139,47.944,47.952,14115161,0
2011-10-04,47.385,48.908,46.934,48.759,12860485,0
2011-10-05,49.281,49.472,48.766,49.139,10092212,0
2011-10-06,49.239,50.158,49.009,50.142,8317359,0
2011-10-07,50.437,50.909,50.158,50.567,9394349,0
2011-10-10,51.18,51.547,50.881,51.282,5893299,0
2011-10-11,51.525,51.594,50.532,50.701,8502834,0
2011-10-12,51.18,51.748,50.71,51.483,10428721,0
2011-10-13,51.455,51.826,51.104,51.594,7285262,0
2011-10-14,52.166,52.33,51.944,52.33,9327528,0
2011-10-17,52.363,52.844,51.911,52.052,8468318,0
2011-10-18,51.772,52.066,50.746,51.483,9502900,0
2011-10-19,51.64,52.09,51.23,51.265,7291827,0
2011-10-20,52.744,53.658,52.292,52.944,15604422,0
2011-10-21,53.557,54.636,53.496,54.351,17539411,0
2011-10-24,54.435,54.568,53.822,53.944,9828285,0
2011-10-25,53.488,53.883,53.168,53.448,12965585,0
2011-10-26,54.163,54.993,53.684,54.971,13300815,0
2011-10-27,55.862,56.267,55.118,55.902,12954565,0
2011-10-28,55.941,56.283,55.374,55.996,8044518,0
2011-10-31,55.603,55.911,54.146,54.249,13147611,0
2011-11-01,52.657,53.813,52.602,53.387,12764189,0
2011-11-02,53.519,54.482,53.519,54.249,10031210,0
2011-11-03,54.497,55.095,54.364,54.961,6954082,0
2011-11-04,54.865,55.014,54.247,54.511,7413779,0
2011-11-07,54.45,54.799,53.944,54.737,5121626,0
2011-11-08,54.839,55.374,54.412,55.281,5964928,0
2011-11-09,54.371,54.599,53.667,54.055,8004468,0
2011-11-10,54.371,55.288,54.364,55.125,7352580,0
2011-11-11,55.514,55.996,55.4,55.624,5327503,0
2011-11-14,55.624,55.644,55.018,55.288,6470804,0
2011-11-15,55.414,55.709,55.049,55.528,5657558,0
2011-11-16,55.514,56.811,55.174,55.608,10219706,0
2011-11-17,55.493,57.034,55.493,55.965,9110263,0
2011-11-18,56.283,56.905,56.15,56.75,11137296,0
2011-11-21,55.754,56.313,55.545,55.902,8271967,0
2011-11-22,55.988,56.36,55.784,55.911,6956877,0
2011-11-23,55.485,55.608,54.988,55.14,7323179,0
2011-11-25,55.134,56.088,55.11,55.365,4604869,0
2011-11-28,55.981,56.795,55.902,56.75,8793889,0
2011-11-29,56.976,58.581,56.976,57.814,10324940,0
2011-11-30,58.957,59.321,58.301,59.194,12228977,0
2011-12-01,59.086,59.786,58.682,58.766,7647885,0
2011-12-02,58.984,59.353,58.481,58.599,6973589,0
2011-12-05,59.652,59.81,58.512,58.906,6872390,0
2011-12-06,58.84,58.881,58.467,58.686,6845100,0
2011-12-07,58.411,58.913,58.034,58.686,7313010,0
2011-12-08,58.497,58.686,57.759,57.893,8326927,0
2011-12-09,58.38,58.929,58.206,58.686,7273991,0
2011-12-12,58.481,58.896,58.05,58.346,9146291,0
2011-12-13,58.889,59.432,58.505,58.63,7846617,0
2011-12-14,58.475,59.375,57.933,58.121,10036461,0
2011-12-15,58.756,59.235,58.457,58.944,7798710,0
2011-12-16,59.345,59.5,58.457,58.701,11408926,0
2011-12-19,59.039,59.635,58.84,59.165,7956798,0
2011-12-20,59.705,60.252,59.556,60.159,8497754,0
2011-12-21,60.199,61.404,60.09,61.319,8813523,0
2011-12-22,61.438,61.61,60.748,61.061,5492745,0
2011-12-23,61.218,61.885,61.14,61.767,3872554,0
2011-12-27,61.957,62.293,61.509,61.827,3200755,0
2011-12-28,61.714,62.083,61.463,61.58,3387702,0
2011-12-29,61.87,62.113,61.706,62.042,4476296,0
2011-12-30,62.09,62.16,61.319,61.555,4689190,0
2012-01-03,62.09,62.716,61.588,61.64,8554067,0
2012-01-04,61.298,61.571,61.024,61.532,7126198,0
2012-01-05,61.312,61.706,61.024,61.343,6893663,0
2012-01-06,60.921,61.03,60.119,60.458,8600562,0
2012-01-09,60.444,60.598,60.081,60.285,6077191,0
2012-01-10,60.904,61.1,60.332,60.646,6294873,0
2012-01-11,60.591,61.061,60.025,60.081,6497532,0
2012-01-12,60.065,60.486,59.931,59.963,5991214,0
2012-01-13,59.784,60.717,59.666,60.646,6269795,0
2012-01-17,60.393,60.762,59.424,59.533,8512789,0
2012-01-18,59.461,59.461,57.139,57.462,17544823,0
2012-01-19,57.666,58.449,57.36,57.869,10488094,0
2012-01-20,58.113,58.527,57.766,58.449,7678212,0
2012-01-23,58.346,58.904,58.113,58.717,7552961,0
2012-01-24,58.536,58.984,57.941,58.16,5875827,0
2012-01-25,57.902,60.339,57.807,60.245,10731190,0
2012-01-26,60.27,60.514,59.509,59.908,6909865,0
2012-01-27,59.836,60.184,58.997,59.185,7566128,0
2012-01-30,59.006,59.006,58.441,58.748,5990917,0
2012-01-31,58.853,58.987,58.433,58.65,7253349,0
2012-02-01,58.976,59.673,58.944,59.414,5509778,0
2012-02-02,59.563,59.626,59.085,59.484,3782949,0
2012-02-03,59.963,60.237,59.461,60.1,4457455,0
2012-02-06,59.836,60.537,59.814,60.279,4760195,0
2012-02-07,60.119,61.165,59.997,60.864,7148693,0
2012-02-08,60.858,61.108,60.451,61.085,6403933,0
2012-02-09,61.1,63.525,61.053,62.795,14010143,0
2012-02-10,62.826,63.125,62.521,63.093,9693051,0
2012-02-13,63.288,64.23,63.076,64.009,9627565,0
2012-02-14,63.705,64.043,63.531,64.043,7253278,0
2012-02-15,64.23,64.355,63.666,63.963,6330999,0
2012-02-16,63.916,64.559,63.744,64.271,5801939,0
2012-02-17,64.678,64.836,63.933,64.111,6908038,0
2012-02-21,64.526,64.851,64.238,64.526,6546382,0
2012-02-22,64.526,64.921,63.956,64.543,6483871,0
2012-02-23,64.291,64.599,63.775,64.449,5447200,0
2012-02-24,64.702,65.164,64.543,65.116,5129095,0
2012-02-27,64.787,65.383,64.702,65.18,5533451,0
2012-02-28,65.242,65.847,65.101,65.777,6029014,0
2012-02-29,65.884,66.125,65.51,65.51,7416231,0
2012-03-01,65.461,66.142,65.029,66.065,6304391,0
2012-03-02,66.111,66.458,65.72,66.315,5335184,0
2012-03-05,66.115,67.006,65.996,66.999,5224616,0
2012-03-06,66.749,66.996,65.865,65.935,8839092,0
2012-03-07,65.865,66.191,65.304,65.944,8227432,0
2012-03-08,66.52,66.798,66.307,66.371,4765894,0
2012-03-09,66.593,66.861,66.362,66.362,4591631,0
2012-03-12,66.615,67.109,65.805,66.308,10248065,0
2012-03-13,66.63,67.265,66.349,67.226,6539306,0
2012-03-14,66.889,67.265,66.63,67.024,6592316,0
2012-03-15,66.858,67.374,66.858,67.374,6183324,0
2012-03-16,67.432,67.587,67.09,67.305,10111109,0
2012-03-19,67.313,67.921,67.029,67.723,4748631,0
2012-03-20,67.321,67.971,67.313,67.874,5839319,0
2012-03-21,67.874,68,67.502,67.55,6237211,0
2012-03-22,67.392,68.349,67.392,68.111,7715060,0
2012-03-23,68.126,68.358,67.796,68.102,7988511,0
2012-03-26,68.262,69.423,68.237,69.139,8059491,0
2012-03-27,69.685,70.035,69.251,69.251,6556402,0
2012-03-28,69.235,69.306,68.541,68.818,7697179,0
2012-03-29,68.452,68.839,68.158,68.562,6200726,0
2012-03-30,68.897,70.312,68.897,70.113,8814959,0
2012-04-02,70.312,70.912,70.303,70.722,6127278,0
2012-04-03,70.091,70.437,69.861,70.406,9656179,0
2012-04-04,70.13,71.292,70.106,70.811,8888172,0
2012-04-05,70.502,70.62,69.718,70.091,5636021,0
2012-04-09,69.631,70.184,69.631,69.925,3777289,0
2012-04-10,69.702,69.812,68.752,68.879,7096964,0
2012-04-11,69.345,69.79,69.077,69.251,6531844,0
2012-04-12,69.423,69.457,68.541,69.043,6393380,0
2012-04-13,69.274,70.256,69.164,69.503,7616080,0
2012-04-16,69.766,69.837,68.467,68.871,7286891,0
2012-04-17,69.043,69.554,68.672,69.195,6090766,0
2012-04-18,68.839,69.718,68.548,69.423,6144050,0
2012-04-19,69.631,69.631,68.126,68.644,7696169,0
2012-04-20,68.349,69.883,68.158,69.48,8389132,0
2012-04-23,68.968,69.299,68.533,68.792,5911596,0
2012-04-24,68.911,69.043,68.145,68.184,6400738,0
2012-04-25,68.367,69.537,68.191,69.345,7825744,0
2012-04-26,69.489,70.225,69.204,70.064,5744952,0
2012-04-27,70.414,71.712,70.162,71.064,8273507,0
2012-04-30,71.064,71.199,70.422,70.826,8137779,0
2012-05-01,70.669,72.043,70.669,71.212,7471916,0
2012-05-02,71.064,71.75,71.064,71.456,6486860,0
2012-05-03,71.228,71.712,70.826,71.182,6693940,0
2012-05-04,71.015,71.301,70.422,70.525,4688605,0
2012-05-07,70.414,70.564,69.806,69.852,6594333,0
2012-05-08,69.726,69.955,68.928,69.408,7780227,0
2012-05-09,68.714,68.825,67.764,67.764,9579125,0
2012-05-10,68.303,68.634,68.04,68.175,6473919,0
2012-05-11,67.709,68.42,67.709,68.168,6119628,0
2012-05-14,67.771,68.049,67.36,67.567,6108283,0
2012-05-15,67.472,67.788,66.9,67.038,6037372,0
2012-05-16,67.08,67.78,66.926,67.446,6319081,0
2012-05-17,67.367,67.502,66.616,66.625,4722583,0
2012-05-18,66.877,67.502,66.554,66.704,8264037,0
2012-05-21,66.941,67.148,66.291,67.052,5871912,0
2012-05-22,67.25,67.867,67.021,67.305,6312498,0
2012-05-23,67.046,67.234,66.458,66.726,6241288,0
2012-05-24,66.806,67.652,66.734,67.526,7941878,0
2012-05-25,67.526,67.971,67.455,67.559,4554575,0
2012-05-29,67.597,67.835,67.194,67.723,4814972,0
2012-05-30,67.219,67.629,66.972,67.161,5312331,0
2012-05-31,67.133,67.464,66.79,66.869,7543721,0
2012-06-01,65.803,66.291,65.247,65.51,10061679,0
2012-06-04,65.373,65.438,64.362,64.811,7633750,0
2012-06-05,64.416,64.966,64.169,64.814,5432215,0
2012-06-06,64.903,65.733,64.814,65.733,11933429,0
2012-06-07,66.426,66.529,65.989,66.146,4541267,0
2012-06-08,65.989,66.556,65.854,66.442,4830743,0
2012-06-11,66.79,67.4,66.527,66.768,17705980,0
2012-06-12,66.97,67.625,66.73,67.265,5866774,0
2012-06-13,67.937,68.879,67.417,67.808,5874508,0
2012-06-14,68.04,69.623,67.962,69.111,6211179,0
2012-06-15,69.582,69.78,68.99,69.413,11121475,0
2012-06-18,69.254,70.172,69.078,69.733,5217663,0
2012-06-19,69.98,70.372,69.709,70.044,6203619,0
2012-06-20,70.014,70.268,69.5,70.037,5829386,0
2012-06-21,69.383,69.654,67.649,67.729,11577505,0
2012-06-22,68.112,68.513,67.689,68.057,9078162,0
2012-06-25,67.577,67.674,67.002,67.056,12216735,0
2012-06-26,67.106,67.426,66.899,67.089,5761561,0
2012-06-27,67.386,68.067,67.354,67.785,4902045,0
2012-06-28,67.354,68.513,67.139,68.361,5126622,0
2012-06-29,69.391,69.941,68.982,69.669,7852685,0
2012-07-02,69.733,71.104,69.621,71.06,5922802,0
2012-07-03,70.962,71.516,70.772,71.45,3121700,0
2012-07-05,71.233,71.516,70.74,71.041,4725256,0
2012-07-06,70.627,71.524,70.403,71.419,4740285,0
2012-07-09,71.305,72.646,71.233,72.344,7485047,0
2012-07-10,72.705,72.967,72.17,72.414,5509800,0
2012-07-11,72.361,72.71,72.047,72.287,5785292,0
2012-07-12,72.264,72.558,71.769,71.777,6009272,0
2012-07-13,71.92,72.249,71.658,72.025,4393134,0
2012-07-16,71.937,72.654,71.874,72.528,5157388,0
2012-07-17,72.279,72.654,71.257,71.849,5804056,0
2012-07-18,71.777,71.857,70.995,71.383,6466073,0
2012-07-19,71.462,72.441,71.305,71.498,8029760,0
2012-07-20,70.922,71.314,70.411,70.971,7834680,0
2012-07-23,70.509,71.027,70.085,70.251,5056364,0
2012-07-24,70.172,70.579,69.478,70.014,6155904,0
2012-07-25,70.107,70.315,69.327,69.374,5719697,0
2012-07-26,70.172,71.067,70.172,70.74,6703288,0
2012-07-27,70.597,72.646,70.059,72.096,8367013,0
2012-07-30,71.777,72.967,71.752,72.8,5199908,0
2012-07-31,72.792,73.302,72.537,73.008,6940258,0
2012-08-01,73.016,73.285,72.055,72.368,4210888,0
2012-08-02,72.096,72.592,71.498,71.912,4963237,0
2012-08-03,72.792,73.453,72.441,73.397,5164364,0
2012-08-06,73.453,74.37,73.294,73.636,5693867,0
2012-08-07,73.982,74.165,72.856,72.911,5385011,0
2012-08-08,72.814,73.461,72.304,73.269,4263101,0
2012-08-09,73.269,73.431,72.689,72.958,3516598,0
2012-08-10,72.733,73.797,72.705,73.623,3312109,0
2012-08-13,73.439,73.845,73.197,73.797,3028573,0
2012-08-14,73.845,74.635,73.541,74.363,5074427,0
2012-08-15,74.235,74.459,73.669,74.227,5214790,0
2012-08-16,73.821,74.635,73.518,74.486,5755588,0
2012-08-17,74.635,74.652,74.038,74.556,5212353,0
2012-08-20,74.565,74.731,74.244,74.387,3656561,0
2012-08-21,74.363,74.486,73.126,73.224,4736529,0
2012-08-22,72.967,73.126,72.537,72.552,4892286,0
2012-08-23,72.398,72.537,70.803,70.811,8660962,0
2012-08-24,70.707,71.849,70.483,71.665,6760724,0
2012-08-27,71.689,72.249,71.601,71.929,3686406,0
2012-08-28,71.697,72.846,71.68,72.558,3875831,0
2012-08-29,73.038,73.445,72.465,72.479,5044566,0
2012-08-30,72.528,72.632,72.104,72.296,3340251,0
2012-08-31,72.501,73.103,71.299,71.299,8299598,0
2012-09-04,71.41,71.816,71.195,71.56,4906002,0
2012-09-05,71.47,71.76,71.06,71.13,4717578,0
2012-09-06,71.146,71.937,71.06,71.443,6886235,0
2012-09-07,71.376,71.76,70.794,70.922,6087067,0
2012-09-10,70.772,70.938,70.237,70.754,6089857,0
2012-09-11,70.827,71.113,70.563,70.563,5252171,0
2012-09-12,70.731,70.731,68.75,69.198,10505915,0
2012-09-13,69.486,72.312,69.303,71.974,21961940,0
2012-09-14,71.537,71.897,70.93,71.443,24875300,0
2012-09-17,71.346,72.584,71.338,72.406,23609227,0
2012-09-18,72.406,73.336,72.264,73.062,5603338,0
2012-09-19,72.895,73.397,72.511,73.166,5272523,0
2012-09-20,73.062,73.653,73.062,73.557,6848549,0
2012-09-21,73.693,73.924,73.478,73.565,8473450,0
2012-09-24,73.461,73.709,73.053,73.557,4893945,0
2012-09-25,73.727,74.095,72.574,72.591,6172286,0
2012-09-26,72.598,73.292,72.477,72.857,4853356,0
2012-09-27,72.976,73.346,72.477,73.057,4791064,0
2012-09-28,72.929,72.929,72.308,72.477,6322871,0
2012-10-01,72.742,73.468,72.527,73.098,5381161,0
2012-10-02,73.412,74.137,73.412,74.015,4814666,0
2012-10-03,74.073,74.895,74.015,74.757,4745195,0
2012-10-04,74.976,75.749,74.935,75.193,4364062,0
2012-10-05,75.547,75.853,75.264,75.539,4848059,0
2012-10-08,75.507,75.636,74.968,75.226,3654034,0
2012-10-09,74.766,75.129,73.727,73.735,5035023,0
2012-10-10,73.862,74.428,73.09,73.156,4708823,0
2012-10-11,74.006,74.006,73.024,73.202,5487806,0
2012-10-12,73.719,74.766,73.629,73.897,4488971,0
2012-10-15,74.259,74.387,73.743,74.187,5908499,0
2012-10-16,74.531,74.783,74.089,74.557,3718199,0
2012-10-17,74.306,74.798,73.999,74.015,5993035,0
2012-10-18,71.785,72.815,70.883,70.914,10981000,0
2012-10-19,71.042,72.172,70.914,71.01,8861714,0
2012-10-22,71.14,72.048,70.995,71.881,5443530,0
2012-10-23,71.324,71.324,70.431,70.841,5176525,0
2012-10-24,70.752,71.26,70.519,70.697,4900115,0
2012-10-25,71.172,71.367,70.534,70.697,4604490,0
2012-10-26,70.875,71.695,70.496,71.14,5429074,0
2012-10-31,71.912,72.115,71.124,71.367,6674447,0
2012-11-01,71.695,72.066,70.559,70.585,6574365,0
2012-11-02,70.63,71.293,70.004,70.051,12045698,0
2012-11-05,69.794,70.47,69.027,69.939,5883609,0
2012-11-06,70.108,70.801,70.043,70.423,5037867,0
2012-11-07,70.239,70.585,69.577,69.585,6422284,0
2012-11-08,69.625,70.285,68.915,68.939,5300726,0
2012-11-09,68.313,69.688,68.117,68.835,4942119,0
2012-11-12,68.754,69.474,68.415,68.48,4334780,0
2012-11-13,68.167,68.939,67.975,68.028,6562987,0
2012-11-14,68.011,68.634,66.274,66.395,10124794,0
2012-11-15,66.304,67.716,66.158,67.666,8893767,0
2012-11-16,67.861,68.658,67.602,68.441,8067205,0
2012-11-19,69.061,69.995,68.933,69.995,6248961,0
2012-11-20,70.116,71.019,69.995,70.995,7263571,0
2012-11-21,71.061,71.623,70.922,71.495,4090994,0
2012-11-23,71.721,72.872,71.64,72.857,2692171,0
2012-11-26,72.396,72.527,71.832,72.42,4199352,0
2012-11-27,72.944,72.944,71.776,71.824,5552363,0
2012-11-28,71.801,72.557,71.114,72.455,6850963,0
2012-11-29,72.499,73.202,72.115,72.793,7021513,0
2012-11-30,72.47,72.848,72.172,72.429,9386302,0
2012-12-03,72.527,72.921,72.308,72.365,4775354,0
2012-12-04,72.373,72.485,71.679,71.679,5144112,0
2012-12-05,71.776,72.058,71.061,71.342,7532771,0
2012-12-06,71.44,72.181,71.22,71.454,5210485,0
2012-12-07,71.454,72.283,71.454,72.099,4836500,0
2012-12-10,71.849,72.493,71.712,71.776,4491268,0
2012-12-11,72.115,72.3,71.051,71.285,6055505,0
2012-12-12,71.64,72.283,71.324,71.541,5709093,0
2012-12-13,71.467,71.881,70.841,71.076,4837696,0
2012-12-14,70.825,71.156,70.519,70.713,6050493,0
2012-12-17,70.875,71.293,70.197,70.423,7097261,0
2012-12-18,70.31,70.47,68.803,69.714,10147508,0
2012-12-19,69.721,69.916,68.191,68.215,11549489,0
2012-12-20,68.072,68.965,67.513,68.9,9642832,0
2012-12-21,68.651,69.111,67.771,68.458,13521984,0
2012-12-24,68.175,68.616,68.079,68.192,2990295,0
2012-12-26,68.265,68.282,67.435,67.549,4309773,0
2012-12-27,67.631,68.346,67.516,68.217,6422891,0
2012-12-28,67.752,68.396,67.263,67.304,4802731,0
2012-12-31,67.362,68.192,67.136,68.11,7005675,0
2013-01-02,68.972,70.66,68.67,70.633,7984499,0
2013-01-03,70.797,71.106,69.545,69.919,7143464,0
2013-01-04,70.034,70.561,69.929,70.457,5165105,0
2013-01-07,70.17,70.604,69.959,70.237,4888394,0
2013-01-08,70.211,70.488,70.01,70.106,5435469,0
2013-01-09,70.317,70.57,69.634,69.893,5865465,0
2013-01-10,70.342,71.084,70.293,71.084,6525700,0
2013-01-11,72.491,73.152,72.093,72.662,9954149,0
2013-01-14,72.752,73.015,72.287,72.533,5551813,0
2013-01-15,72.189,72.726,72.109,72.408,5451962,0
2013-01-16,72.02,72.296,71.58,71.938,4176059,0
2013-01-17,72.196,72.794,72.043,72.59,5616376,0
2013-01-18,72.81,73.272,72.394,73.272,6685844,0
2013-01-22,73.232,73.527,72.681,73.314,7291254,0
2013-01-23,73.069,73.29,72.101,72.346,5974514,0
2013-01-24,72.572,73.29,72.279,73.094,5407599,0
2013-01-25,73.152,73.29,72.475,72.816,5525710,0
2013-01-28,72.726,72.802,72.378,72.475,5586977,0
2013-01-29,72.183,72.931,72.109,72.4,6106564,0
2013-01-30,71.866,72.206,71.172,71.375,7944370,0
2013-01-31,71.508,72.491,71.375,71.791,6196297,0
2013-02-01,72.408,72.452,71.382,71.766,6656205,0
2013-02-04,71.28,71.702,70.684,71.114,7133014,0
2013-02-05,71.198,71.783,71.1,71.628,5584037,0
2013-02-06,71.455,71.597,71.14,71.409,4814379,0
2013-02-07,70.969,73.29,70.724,73.144,9183698,0
2013-02-08,72.997,73.982,72.997,73.655,5362080,0
2013-02-11,73.617,73.959,73.485,73.575,4031922,0
2013-02-12,73.803,73.884,73.299,73.403,4468627,0
2013-02-13,73.64,74.488,73.64,74.094,4731183,0
2013-02-14,73.989,74.094,73.167,73.299,6469943,0
2013-02-15,73.339,74.102,72.802,73.281,6432645,0
2013-02-19,73.591,74.43,73.362,74.357,5439076,0
2013-02-20,74.332,75.562,73.901,74.992,5976905,0
2013-02-21,74.599,76.229,74.389,75.84,7357179,0
2013-02-22,75.913,76.124,75.43,76.074,5000878,0
2013-02-25,75.961,76.196,74.552,74.561,7860446,0
2013-02-26,75.015,75.399,74.233,74.592,6324781,0
2013-02-27,74.398,74.773,73.884,74.452,5896078,0
2013-02-28,74.659,75.123,74.414,74.715,7417419,0
2013-03-01,74.666,75.464,74.216,74.462,5592407,0
2013-03-04,74.552,75.382,74.488,75.213,5055996,0
2013-03-05,75.327,75.668,74.852,75.147,5593029,0
2013-03-06,75.195,75.43,74.436,74.592,5017466,0
2013-03-07,74.43,74.885,74.43,74.763,3903315,0
2013-03-08,74.811,74.852,74.031,74.195,4846645,0
2013-03-11,74.022,74.552,73.959,74.277,3990229,0
2013-03-12,74.414,74.443,73.534,74.013,5427701,0
2013-03-13,73.975,74.022,73.322,73.737,5062325,0
2013-03-14,74.049,74.592,73.967,74.357,6237584,0
2013-03-15,74.087,74.617,73.485,74.408,12176022,0
2013-03-18,73.73,74.056,73.493,73.581,5530484,0
2013-03-19,73.768,74.283,73.527,73.95,4568864,0
2013-03-20,74.102,74.681,74.094,74.443,5138606,0
2013-03-21,74.202,74.544,74.005,74.144,4923038,0
2013-03-22,74.102,74.894,73.982,74.608,16781708,0
2013-03-25,74.911,75.43,74.739,74.911,17742831,0
2013-03-26,75.24,75.462,74.788,75.421,5689615,0
2013-03-27,75.033,76.144,74.993,75.618,5072294,0
2013-03-28,75.649,76.39,75.577,76.2,5385207,0
2013-04-01,76.225,76.281,75.676,76.258,3586310,0
2013-04-02,76.481,77.632,76.357,77.597,5620103,0
2013-04-03,77.737,78.346,77.318,77.558,7657224,0
2013-04-04,77.867,78.298,77.549,77.697,4647562,0
2013-04-05,77.088,77.263,75.889,76.209,6125039,0
2013-04-08,76.39,77.663,76.275,77.624,4470329,0
2013-04-09,77.894,78.163,77.31,77.706,4011038,0
2013-04-10,77.992,78.428,77.459,78.298,4555717,0
2013-04-11,78.356,78.964,78.108,78.577,4524395,0
2013-04-12,78.633,79.398,78.328,79.266,4799808,0
2013-04-15,78.856,79.045,77.335,77.349,6106772,0
2013-04-16,77.641,78.271,77.039,78.056,6850256,0
2013-04-17,77.729,77.854,76.866,77.292,5285622,0
2013-04-18,75.618,76.127,74.549,75.361,10070694,0
2013-04-19,75.568,76.11,75.207,75.577,7240953,0
2013-04-22,75.56,76.39,75.345,76.29,5087022,0
2013-04-23,76.669,77.162,75.618,76.931,5200216,0
2013-04-24,77.106,78.035,76.966,77.301,6338424,0
2013-04-25,77.647,77.929,77.432,77.787,4093973,0
2013-04-26,77.812,78.677,77.812,78.337,5316387,0
2013-04-29,78.337,79.001,78.05,78.874,4626495,0
2013-04-30,78.765,78.822,78.134,78.569,4522556,0
2013-05-01,78.346,79.507,78.263,78.633,6233145,0
2013-05-02,78.806,78.938,77.706,78.09,6924698,0
2013-05-03,78.463,78.577,77.301,77.476,6888270,0
2013-05-06,77.079,77.326,76.317,76.529,7530659,0
2013-05-07,76.537,77.172,76.439,76.94,6056290,0
2013-05-08,76.972,77.72,76.824,77.679,5157387,0
2013-05-09,77.572,77.706,76.792,77.022,4587806,0
2013-05-10,77.217,77.343,76.439,76.702,6518899,0
2013-05-13,76.57,77.706,76.463,77.292,5778348,0
2013-05-14,77.234,78.118,77.128,78.05,5639258,0
2013-05-15,78.134,79.159,78.056,79.152,6135093,0
2013-05-16,78.75,79.166,78.29,78.445,6252428,0
2013-05-17,78.517,78.912,78.056,78.642,6255197,0
2013-05-20,78.642,78.697,77.876,78.082,4690483,0
2013-05-21,78.035,78.056,77.006,77.588,6330997,0
2013-05-22,77.21,78.356,77.056,77.234,8531884,0
2013-05-23,76.767,77.755,76.687,77.514,6640867,0
2013-05-24,77.145,77.615,76.71,77.359,4642287,0
2013-05-28,77.992,78.577,76.57,76.736,7636241,0
2013-05-29,76.167,76.225,75.164,75.822,8259864,0
2013-05-30,75.822,76.365,75.633,75.963,5321510,0
2013-05-31,75.597,76.073,74.707,74.724,9015209,0
2013-06-03,74.754,76.161,74.137,75.928,7976241,0
2013-06-04,75.928,76.29,75.141,75.527,5752854,0
2013-06-05,75.338,75.386,74.31,74.36,5450753,0
2013-06-06,74.095,75.618,73.505,75.618,12083297,0
2013-06-07,76.152,76.496,74.852,75.692,6874757,0
2013-06-10,75.831,76.218,75.132,75.314,4730908,0
2013-06-11,74.87,75.889,74.671,74.985,4438419,0
2013-06-12,75.37,75.748,74.878,75.33,5103551,0
2013-06-13,75.404,76.25,75.09,76.092,4748058,0
2013-06-14,75.88,76.578,75.593,75.713,4636727,0
2013-06-17,75.971,76.439,75.47,76.002,5577796,0
2013-06-18,76.037,76.34,75.568,76.152,3513905,0
2013-06-19,76.218,76.546,74.188,74.188,5892890,0
2013-06-20,73.859,73.859,70.958,71.204,11573382,0
2013-06-21,71.9,72.692,71.22,71.885,13494784,0
2013-06-24,71.187,72.355,70.726,71.382,8303890,0
2013-06-25,71.857,72.165,71.428,71.8,7696423,0
2013-06-26,72.313,73.385,72.165,72.662,7769278,0
2013-06-27,73.35,73.841,72.788,72.862,6357906,0
2013-06-28,72.63,73.31,71.849,71.898,13404355,0
2013-07-01,72.306,73.013,72.306,72.653,6431008,0
2013-07-02,72.54,73.358,72.256,72.681,5753699,0
2013-07-03,72.279,73.193,72.047,72.835,2496080,0
2013-07-05,73.144,73.251,71.867,72.636,3661995,0
2013-07-08,73.051,73.975,72.862,73.518,5271155,0
2013-07-09,74.106,74.621,73.816,74.023,5170045,0
2013-07-10,74.058,74.629,73.229,73.4,6068446,0
2013-07-11,74.573,75.6,74.423,74.988,6997909,0
2013-07-12,75.527,75.865,73.907,74.454,5974067,0
2013-07-15,74.436,74.862,74.05,74.38,4352586,0
2013-07-16,74.305,75.328,74.132,74.663,5943762,0
2013-07-17,74.92,75.245,74.463,74.463,5247075,0
2013-07-18,73.275,74.871,72.754,74.081,7408567,0
2013-07-19,74.132,74.282,73.418,73.55,6321157,0
2013-07-22,73.874,74.788,73.518,74.066,5213952,0
2013-07-23,74.042,74.436,73.527,73.691,5017484,0
2013-07-24,73.742,73.816,72.951,73.492,6230375,0
2013-07-25,73.119,74.431,73.119,74.058,4766590,0
2013-07-26,73.609,73.865,72.812,73.773,4608934,0
2013-07-29,73.542,73.989,73.336,73.602,3915709,0
2013-07-30,73.959,74.239,73.602,74.013,4424074,0
2013-07-31,73.989,74.655,73.734,74.023,6476107,0
2013-08-01,74.38,74.621,74.182,74.463,6340404,0
2013-08-02,74.198,74.498,73.967,74.363,4197370,0
2013-08-05,74.198,74.34,73.633,74.058,3362576,0
2013-08-06,73.882,74.013,73.51,73.683,5096628,0
2013-08-07,73.582,73.582,72.944,73.22,5082740,0
2013-08-08,73.477,74.538,73.385,74.174,5051975,0
2013-08-09,74.165,74.347,73.4,73.627,4021736,0
2013-08-12,73.22,73.651,73.045,73.294,3516300,0
2013-08-13,73.22,73.534,72.696,73.318,3657566,0
2013-08-14,73.477,73.858,72.887,73.193,3544669,0
2013-08-15,72.87,73.069,72.174,72.33,4374171,0
2013-08-16,71.964,72.338,71.052,71.177,5676133,0
2013-08-19,71.052,71.218,70.605,70.688,5357597,0
2013-08-20,70.728,70.752,69.874,69.897,7184153,0
2013-08-21,69.831,70.396,69.451,69.533,8543716,0
2013-08-22,69.506,70.033,69.506,69.866,5684976,0
2013-08-23,70.016,71.086,69.949,70.861,5218225,0
2013-08-26,70.97,71.094,70.062,70.062,4120334,0
2013-08-27,69.716,70.213,69.335,69.815,6026810,0
2013-08-28,69.533,69.568,68.813,68.851,7344654,0
2013-08-29,68.919,70.072,68.777,69.625,5434261,0
2013-08-30,69.451,69.724,69.02,69.258,5284580,0
2013-09-03,69.582,70.051,69.027,69.229,5693500,0
2013-09-04,69.128,69.983,69.061,69.596,4469608,0
2013-09-05,69.689,70.345,69.465,69.808,5193307,0
2013-09-06,70.039,70.24,69.359,69.881,4306612,0
2013-09-09,70.062,70.156,69.499,70.147,4778046,0
2013-09-10,70.38,70.478,69.758,69.918,5377482,0
2013-09-11,70.288,71.867,70.232,71.849,6736882,0
2013-09-12,71.882,71.99,71.369,71.617,5105479,0
2013-09-13,71.787,72.944,71.787,72.861,5368035,0
2013-09-16,73.609,73.94,72.828,72.919,5149863,0
2013-09-17,72.853,73.333,72.812,73.231,5004860,0
2013-09-18,73.305,74.891,72.904,74.665,7037845,0
2013-09-19,74.771,75.743,74.621,75.153,5737437,0
2013-09-20,75.167,75.503,75.001,75.091,25064903,0
2013-09-23,74.806,74.84,74.093,74.498,16656578,0
2013-09-24,74.227,74.28,73.205,73.323,6832443,0
2013-09-25,73.314,73.482,72.61,72.904,4756581,0
2013-09-26,72.996,73.581,72.786,73.557,4288762,0
2013-09-27,73.195,73.364,72.742,73.256,3959789,0
2013-09-30,72.742,73.156,72.375,72.635,5112875,0
2013-10-01,72.752,73.34,72.576,73.289,4226936,0
2013-10-02,72.961,73.626,72.617,73.581,5170054,0
2013-10-03,73.433,73.774,72.812,73.391,4753915,0
2013-10-04,73.346,73.557,72.76,73.014,4292339,0
2013-10-07,72.668,73.195,72.535,72.626,4451946,0
2013-10-08,72.491,73.005,72.055,72.091,5535837,0
2013-10-09,72.206,72.491,70.598,70.598,8719903,0
2013-10-10,71.134,72.307,71.134,72.275,6952291,0
2013-10-11,72.383,72.734,71.059,71.324,7139134,0
2013-10-14,71.04,73.022,71.015,72.718,5404962,0
2013-10-15,72.61,72.61,71.637,71.721,5935318,0
2013-10-16,72.098,72.35,71.637,72.215,5732577,0
2013-10-17,71.998,73.397,71.962,72.886,7494268,0
2013-10-18,72.853,73.18,72.233,72.92,6740627,0
2013-10-21,72.678,72.952,72.46,72.853,4098752,0
2013-10-22,72.76,73.751,72.316,73.632,6255832,0
2013-10-23,73.314,74.506,73.223,73.917,5053451,0
2013-10-24,74.362,74.834,73.826,73.97,6099000,0
2013-10-25,73.626,74.362,73.557,74.321,5496646,0
2013-10-28,74.43,75.814,74.245,75.412,6259611,0
2013-10-29,75.58,75.915,74.992,75.796,5119494,0
2013-10-30,75.992,76.05,74.916,74.941,4438959,0
2013-10-31,74.848,75.58,74.49,74.756,6365727,0
2013-11-01,74.958,75.621,74.824,75.294,4881168,0
2013-11-04,75.621,75.787,75.152,75.703,4278858,0
2013-11-05,75.554,75.906,75.351,75.603,3677793,0
2013-11-06,75.862,76.535,75.729,76.343,4660664,0
2013-11-07,76.368,76.544,75.152,75.471,6183591,0
2013-11-08,75.276,75.32,74.413,75.001,5933356,0
2013-11-11,74.958,76.308,74.866,75.266,4074575,0
2013-11-12,75.167,75.294,74.512,75.284,4661338,0
2013-11-13,74.992,76.098,74.958,76.013,4438707,0
2013-11-14,76.059,76.535,75.992,76.081,4489776,0
2013-11-15,75.957,76.669,75.899,76.636,4879358,0
2013-11-18,76.603,77.013,76.603,76.87,4129351,0
2013-11-19,76.712,76.904,76.368,76.728,3770069,0
2013-11-20,76.779,77.013,74.321,74.909,12000622,0
2013-11-21,73.263,73.782,71.216,72.642,18642632,0
2013-11-22,72.795,73.223,72.375,72.936,8482200,0
2013-11-25,73.096,73.129,72.316,72.383,5589213,0
2013-11-26,72.242,72.451,71.184,71.703,10017968,0
2013-11-27,71.668,71.949,71.512,71.721,4323335,0
2013-11-29,71.93,72.148,71.552,71.752,3564923,0
2013-12-02,71.578,71.887,71.301,71.362,4654381,0
2013-12-03,71.175,71.939,71.175,71.939,6206808,0
2013-12-04,71.568,72.175,71.309,72.064,5359240,0
2013-12-05,71.881,72.215,71.391,71.731,6666143,0
2013-12-06,72.398,72.601,71.806,71.998,5775635,0
2013-12-09,72.175,72.508,71.796,72.434,5481137,0
2013-12-10,72.35,72.552,71.621,71.962,5670085,0
2013-12-11,72.148,72.383,71.731,72.073,6380460,0
2013-12-12,71.912,72.014,71.474,71.568,5503865,0
2013-12-13,71.677,71.787,71.216,71.504,4351328,0
2013-12-16,71.529,71.529,70.983,71.092,6557416,0
2013-12-17,71.059,71.184,70.73,71.007,6753919,0
2013-12-18,71.292,71.77,70.302,71.703,8195901,0
2013-12-19,71.578,71.872,71.15,71.703,6756130,0
2013-12-20,71.762,72.023,71.559,71.738,11496411,0
2013-12-23,71.958,72.423,71.528,72.306,4918120,0
2013-12-24,72.171,72.933,72.102,72.459,2251435,0
2013-12-26,72.499,73.059,72.459,72.948,3093784,0
2013-12-27,73.111,73.731,73.019,73.568,3591375,0
2013-12-30,73.425,73.695,72.807,73.45,4608022,0
2013-12-31,73.476,74.077,73.299,73.9,4479729,0
2014-01-02,73.789,73.961,72.728,72.958,4433704,0
2014-01-03,73.155,73.365,72.527,72.544,4535677,0
2014-01-06,72.558,72.577,71.712,72.033,6277109,0
2014-01-07,72.194,72.661,71.694,71.822,8855485,0
2014-01-08,71.667,71.762,70.338,70.626,12880766,0
2014-01-09,70.609,70.93,70.064,70.66,7887807,0
2014-01-10,71.211,71.288,69.895,70.034,10672762,0
2014-01-13,69.923,70.362,69.777,69.931,8285844,0
2014-01-14,70.177,70.397,69.811,69.931,7198281,0
2014-01-15,69.931,70.65,69.844,70.464,6521000,0
2014-01-16,70.362,71.712,70.074,71.685,8110156,0
2014-01-17,71.357,71.462,70.567,70.677,7302206,0
2014-01-21,71.576,71.703,70.745,71.236,5338780,0
2014-01-22,71.177,71.593,70.78,71.406,4015582,0
2014-01-23,70.914,71.593,70.397,70.856,5351654,0
2014-01-24,70.362,70.549,69.123,69.123,9541868,0
2014-01-27,69.235,69.429,68.506,68.515,6418813,0
2014-01-28,68.608,68.709,68.286,68.541,7042963,0
2014-01-29,68.249,68.249,66.433,67.376,12235556,0
2014-01-30,67.521,67.683,66.944,67.078,8267178,0
2014-01-31,66.419,66.962,65.47,66.276,9441723,0
2014-02-03,66.232,66.317,63.849,63.941,11600402,0
2014-02-04,64.334,65.502,64.095,65.207,9355724,0
2014-02-05,64.935,65.375,64.513,65.223,8299503,0
2014-02-06,65.207,66.826,65.02,66.249,9905316,0
2014-02-07,66.433,68.096,66.301,68.067,10213738,0
2014-02-10,67.809,67.938,66.527,66.843,7701882,0
2014-02-11,66.674,67.429,66.164,67.395,7092350,0
2014-02-12,67.548,67.565,66.419,66.527,6083749,0
2014-02-13,66.367,67.275,65.776,67.209,5418077,0
2014-02-14,67.267,68.317,66.902,68.184,7831633,0
2014-02-18,68.029,68.651,67.853,67.862,7061225,0
2014-02-19,67.657,68.012,67.429,67.513,5275050,0
2014-02-20,67.538,67.981,67.218,67.607,5359985,0
2014-02-21,67.548,67.802,66.92,66.978,6401554,0
2014-02-24,66.826,67.548,66.596,67.149,5956178,0
2014-02-25,67.344,67.928,67.285,67.795,6321385,0
2014-02-26,67.896,67.919,66.938,67.429,6223189,0
2014-02-27,67.429,68.821,67.301,68.515,7043728,0
2014-02-28,68.837,69.21,68.286,68.624,5386930,0
2014-03-03,68.067,68.674,67.657,68.234,6236901,0
2014-03-04,68.7,69.429,68.69,69.192,6597506,0
2014-03-05,69.438,69.448,68.506,68.758,4532701,0
2014-03-06,68.87,69.123,68.523,68.624,6071994,0
2014-03-07,68.719,68.736,67.191,68.142,6348585,0
2014-03-10,68.123,68.333,67.886,68.218,5389830,0
2014-03-11,68.379,68.573,67.134,67.445,6278264,0
2014-03-12,67.134,67.386,66.826,67.149,5145173,0
2014-03-13,67.352,67.76,67.055,67.2,5052934,0
2014-03-14,67.181,68.259,67.156,67.76,5676625,0
2014-03-17,67.862,68.43,67.853,68.091,5251296,0
2014-03-18,68.091,68.624,67.973,68.249,4360845,0
2014-03-19,68.249,68.87,67.352,67.565,5842180,0
2014-03-20,67.538,68.24,67.386,68.218,5191079,0
2014-03-21,68.776,69.082,68.312,68.7,12814651,0
2014-03-24,68.803,68.862,68.115,68.209,6232054,0
2014-03-25,68.381,68.965,68.372,68.828,5524000,0
2014-03-26,69.024,69.549,68.811,69.017,5677433,0
2014-03-27,68.869,69.024,68.594,68.716,5421702,0
2014-03-28,68.835,69.53,68.784,69.53,4784539,0
2014-03-31,69.711,70.328,69.54,70.259,7341242,0
2014-04-01,70.148,70.654,70.113,70.551,6172657,0
2014-04-02,70.645,70.8,70.51,70.766,4969802,0
2014-04-03,70.826,70.956,70.372,70.611,4245681,0
2014-04-04,71.178,71.36,70.817,71.067,6653865,0
2014-04-07,71.024,71.506,70.998,71.135,6094150,0
2014-04-08,71.205,72.293,71.205,71.934,6463222,0
2014-04-09,72.052,72.105,71.459,71.984,4481099,0
2014-04-10,72.158,72.92,71.537,71.674,7471063,0
2014-04-11,71.537,72.08,70.981,71.35,6482338,0
2014-04-14,71.822,72.491,71.537,72.235,5742366,0
2014-04-15,72.166,72.498,71.702,72.412,5681990,0
2014-04-16,72.73,72.793,72.175,72.766,6115673,0
2014-04-17,71.761,72.129,70.473,71.36,9157369,0
2014-04-21,71.211,71.752,70.8,71.659,4322383,0
2014-04-22,71.531,71.994,71.196,71.692,4344069,0
2014-04-23,71.651,72.035,71.446,71.531,4364465,0
2014-04-24,71.4,72.096,71.238,71.651,4307910,0
2014-04-25,71.572,72.259,71.572,72.183,5098149,0
2014-04-28,72.587,73.479,72.491,72.929,8357014,0
2014-04-29,72.929,73.657,72.833,73.109,5230307,0
2014-04-30,72.953,73.451,72.766,73.315,5796072,0
2014-05-01,73.366,73.768,73.126,73.563,4083580,0
2014-05-02,73.427,73.607,73.075,73.27,4190749,0
2014-05-05,72.963,73.384,72.793,73.237,2713031,0
2014-05-06,73.101,73.418,72.944,73.186,3796496,0
2014-05-07,73.194,73.744,73.04,73.632,4200682,0
2014-05-08,73.555,74.13,73.118,73.984,4091587,0
2014-05-09,73.83,74.251,73.754,74.147,3337368,0
2014-05-12,74.508,74.577,73.71,73.914,3767055,0
2014-05-13,74.046,74.078,73.486,73.744,4323340,0
2014-05-14,73.727,74.037,73.451,73.589,3722931,0
2014-05-15,73.632,73.969,73.075,73.23,4792249,0
2014-05-16,73.144,73.786,73.118,73.607,7410617,0
2014-05-19,73.563,73.632,73.237,73.58,3153237,0
2014-05-20,73.356,73.375,72.953,73.134,3957999,0
2014-05-21,73.126,74.232,72.886,73.932,5820528,0
2014-05-22,73.96,74.431,73.692,74.054,5396430,0
2014-05-23,73.924,74.577,73.907,74.291,4417199,0
2014-05-27,74.26,74.799,73.991,74.584,4840216,0
2014-05-28,74.56,75.09,74.215,74.962,4991206,0
2014-05-29,75.194,76.121,74.989,75.839,5572968,0
2014-05-30,75.735,76.207,75.564,75.985,4862049,0
2014-06-02,75.803,76.156,75.564,75.794,3772789,0
2014-06-03,75.735,75.939,75.194,75.427,3580807,0
2014-06-04,75.325,75.7,75.152,75.495,2933389,0
2014-06-05,75.52,75.658,75.238,75.433,3906460,0
2014-06-06,75.52,76,75.433,75.803,2964329,0
2014-06-09,75.529,75.924,75.356,75.803,3337750,0
2014-06-10,75.427,76.009,75.356,75.853,4054419,0
2014-06-11,75.658,76.156,75.658,75.899,3800277,0
2014-06-12,75.7,76.131,75.582,75.725,4602701,0
2014-06-13,75.667,76.062,75.419,75.907,3685489,0
2014-06-16,75.839,76.689,75.582,76.405,5302043,0
2014-06-17,76.189,76.377,75.872,76.156,4914300,0
2014-06-18,76.225,77.209,75.899,77.132,5643468,0
2014-06-19,77.235,78.498,77.159,78.388,8335374,0
2014-06-20,78.43,78.636,77.906,78.218,10490980,0
2014-06-23,78.226,78.302,77.47,77.606,6401082,0
2014-06-24,77.286,77.997,76.948,77.502,6154925,0
2014-06-25,77.439,77.439,76.556,77.086,5377533,0
2014-06-26,75.272,75.368,74.563,75.005,12394369,0
2014-06-27,74.623,74.726,72.889,73.581,18612562,0
2014-06-30,73.393,73.627,72.983,73.115,9248557,0
2014-07-01,73.149,73.314,72.73,73.026,7633269,0
2014-07-02,73.026,73.799,72.699,73.59,4999878,0
2014-07-03,73.504,74.658,73.479,74.31,4108046,0
2014-07-07,74.214,74.97,74.111,74.65,4883802,0
2014-07-08,74.693,75.152,74.526,74.832,4296698,0
2014-07-09,75.021,75.317,74.424,74.604,3681183,0
2014-07-10,74.269,74.614,73.609,73.627,6302426,0
2014-07-11,74.231,74.65,73.573,74.069,5605878,0
2014-07-14,74.509,74.804,74.362,74.535,4001638,0
2014-07-15,74.205,74.241,73.262,73.355,6661020,0
2014-07-16,73.704,74.19,73.268,73.451,7200506,0
2014-07-17,73.34,75.143,73.297,73.322,6845959,0
2014-07-18,73.721,74.709,73.627,74.596,5268886,0
2014-07-21,73.965,74.388,73.886,74.205,3779881,0
2014-07-22,74.284,74.486,73.938,74.044,3161783,0
2014-07-23,74.172,74.346,73.686,73.78,3171496,0
2014-07-24,74.128,74.388,73.928,74.181,4269832,0
2014-07-25,73.988,74.172,73.34,73.581,3130837,0
2014-07-28,73.426,73.694,72.931,73.262,3521602,0
2014-07-29,73.278,74.044,73.278,73.408,3087218,0
2014-07-30,73.469,73.771,72.099,72.142,5396104,0
2014-07-31,71.944,71.968,71.109,71.118,5343474,0
2014-08-01,71.109,71.622,70.867,71.024,4562362,0
2014-08-04,70.937,71.395,70.677,71.223,3797742,0
2014-08-05,70.981,71.336,70.407,70.745,4278313,0
2014-08-06,70.754,72.803,70.754,72.394,5834804,0
2014-08-07,72.456,72.759,71.441,71.728,5134069,0
2014-08-08,71.806,72.803,71.631,72.707,4402560,0
2014-08-11,72.818,73.677,72.629,73.149,3937424,0
2014-08-12,72.948,73.07,72.619,73.002,2532630,0
2014-08-13,73.229,73.556,73.045,73.252,2722090,0
2014-08-14,73.268,73.704,73.252,73.651,2070910,0
2014-08-15,73.799,73.859,72.689,73.278,4879235,0
2014-08-18,73.46,73.799,73.393,73.704,3563978,0
2014-08-19,73.799,74.121,73.393,74.044,2627320,0
2014-08-20,73.895,74.034,73.365,73.79,2815288,0
2014-08-21,73.91,74.31,73.816,73.842,2522290,0
2014-08-22,73.73,73.91,73.019,73.14,4356836,0
2014-08-25,73.651,74.181,73.651,73.877,3303529,0
2014-08-26,73.919,74.111,73.564,73.938,2843918,0
2014-08-27,73.825,73.965,73.564,73.928,2415064,0
2014-08-28,73.643,74.044,73.573,73.938,2077755,0
2014-08-29,73.956,74.31,73.747,74.214,2964284,0
2014-09-02,73.973,74.494,73.765,74.137,3856193,0
2014-09-03,74.447,74.476,73.886,74.06,2824042,0
2014-09-04,74.379,74.398,73.531,73.704,3624620,0
2014-09-05,73.765,74.145,73.547,74.101,3210447,0
2014-09-08,73.965,74.024,72.777,72.844,5601417,0
2014-09-09,72.931,73.115,72.524,72.699,4498728,0
2014-09-10,72.948,73.2,72.682,73.011,3959057,0
2014-09-11,72.975,73.332,72.803,73.278,5040410,0
2014-09-12,73.46,73.495,72.602,72.863,4137792,0
2014-09-15,73.096,73.106,72.74,73.019,4551574,0
2014-09-16,72.983,73.747,72.898,73.556,3770575,0
2014-09-17,73.633,74.005,73.314,73.627,4190365,0
2014-09-18,73.756,73.947,72.967,73.469,4984253,0
2014-09-19,73.919,74.301,73.451,74.19,9059557,0
2014-09-22,73.79,74.641,73.765,74.623,8071509,0
2014-09-23,74.36,74.727,73.377,73.403,6444193,0
2014-09-24,73.349,74.342,73.315,74.094,6346854,0
2014-09-25,73.702,73.877,73.306,73.439,5952267,0
2014-09-26,72.686,73.123,72.457,73.025,6258604,0
2014-09-29,72.481,72.782,72.429,72.526,5307768,0
2014-09-30,72.676,73.28,72.19,73.175,11101688,0
2014-10-01,73.044,73.596,73.009,73.236,6594972,0
2014-10-02,73.349,73.929,72.981,73.886,6284340,0
2014-10-03,74.006,74.445,73.91,74.149,4902933,0
2014-10-06,74.445,74.445,73.763,74.202,3052402,0
2014-10-07,74.071,74.395,73.65,73.683,5136522,0
2014-10-08,73.65,74.694,73.421,74.631,6080569,0
2014-10-09,74.736,75.447,73.578,73.631,7267442,0
2014-10-10,74.036,74.798,73.948,73.948,6020289,0
2014-10-13,74.227,74.835,73.674,73.763,5019854,0
2014-10-14,73.867,74.255,73.368,73.43,5452619,0
2014-10-15,72.876,73.569,71.859,73.335,9593502,0
2014-10-16,72.991,74.85,72.823,74.805,8044991,0
2014-10-17,74.895,75.465,74.087,75.456,8686743,0
2014-10-20,75.246,76.518,75.203,76.273,6311456,0
2014-10-21,76.615,76.745,75.999,76.728,5258893,0
2014-10-22,76.527,76.921,76.439,76.86,6085846,0
2014-10-23,77.168,77.396,76.782,76.876,5626900,0
2014-10-24,77.088,77.369,76.686,77.266,3710232,0
2014-10-27,77.14,77.797,77.036,77.246,3249853,0
2014-10-28,77.641,77.641,77.018,77.447,4138693,0
2014-10-29,77.378,77.94,76.632,77.13,3933873,0
2014-10-30,76.728,77.807,76.255,77.517,3084619,0
2014-10-31,77.904,78.299,77.625,78.097,5557591,0
2014-11-03,77.955,78.527,77.738,78.254,3831385,0
2014-11-04,78.431,78.887,78.254,78.482,3137098,0
2014-11-05,78.789,79.185,78.165,78.879,4628424,0
2014-11-06,78.685,78.816,76.491,76.773,6963024,0
2014-11-07,76.773,77.387,76.561,77.317,3669237,0
2014-11-10,77.061,77.65,76.789,77.578,3637839,0
2014-11-11,77.596,77.633,77.071,77.291,2751649,0
2014-11-12,77.246,77.324,76.834,77.122,3236296,0
2014-11-13,77.246,77.825,76.798,77.088,3605611,0
2014-11-14,76.641,76.686,75.009,75.701,6851282,0
2014-11-17,75.747,76.773,75.605,76.597,4153843,0
2014-11-18,76.745,76.86,76.413,76.446,4164290,0
2014-11-19,76.288,76.51,75.868,76.183,5162829,0
2014-11-20,75.895,75.895,75.078,75.289,7215340,0
2014-11-21,75.588,76.368,75.552,76.333,7809295,0
2014-11-24,76.597,76.868,75.868,75.895,4431962,0
2014-11-25,75.886,76.096,75.597,75.717,5760635,0
2014-11-26,76.036,76.255,75.824,75.983,3039340,0
2014-11-28,76.51,76.834,76.133,76.273,3682377,0
2014-12-01,75.781,76.359,75.193,75.895,4050743,0
2014-12-02,75.965,76.711,75.913,76.676,4661350,0
2014-12-03,76.465,76.93,76.133,76.904,4407396,0
2014-12-04,76.57,76.755,75.781,76.465,4697480,0
2014-12-05,76.579,76.624,76.078,76.456,4828651,0
2014-12-08,76.159,76.475,75.747,76.15,3727612,0
2014-12-09,75.5,75.965,74.798,75.947,3949033,0
2014-12-10,75.886,75.973,74.815,75.105,5271909,0
2014-12-11,75.132,76.167,75.105,75.43,4767128,0
2014-12-12,75.053,75.781,74.045,74.071,5610721,0
2014-12-15,74.167,74.474,72.279,72.341,8304532,0
2014-12-16,72.122,72.79,71.375,71.412,9578698,0
2014-12-17,71.72,72.176,71.21,71.814,7605850,0
2014-12-18,72.559,73.745,72.288,73.72,7638293,0
2014-12-19,73.852,74.045,72.498,72.869,10400997,0
2014-12-22,73.25,73.855,72.966,73.684,6701635,0
2014-12-23,73.906,74.226,73.721,73.979,4995939,0
2014-12-24,73.898,74.217,73.765,73.845,1968607,0
2014-12-26,73.801,74.324,73.738,74.012,1924431,0
2014-12-29,73.738,74.183,73.481,73.89,2960161,0
2014-12-30,73.845,74.137,73.169,73.266,3049342,0
2014-12-31,73.472,73.551,72.256,72.334,4176695,0
2015-01-02,72.469,72.636,71.608,71.954,4273697,0
2015-01-05,71.927,72.015,70.922,71.412,6996362,0
2015-01-06,71.899,72.869,71.58,72.024,11273042,0
2015-01-07,72.869,72.869,71.954,72.565,8473297,0
2015-01-08,73.108,74.226,73.099,73.657,7425415,0
2015-01-09,74.192,74.288,73.24,73.462,4843326,0
2015-01-12,73.81,74.306,73.393,73.756,4500899,0
2015-01-13,73.994,74.582,73.419,73.801,6542239,0
2015-01-14,73.054,74.121,73.046,74.084,5212492,0
2015-01-15,73.534,74.084,73.331,73.551,5729283,0
2015-01-16,73.703,73.89,72.993,73.445,8222435,0
2015-01-20,73.898,74.591,73.615,74.226,6941946,0
2015-01-21,73.782,75.142,73.462,75.088,5087787,0
2015-01-22,75.523,75.746,74.982,75.629,6834450,0
2015-01-23,75.195,75.264,73.445,73.551,7487234,0
2015-01-26,73.666,74.076,73.266,73.756,5245514,0
2015-01-27,73.295,73.462,72.274,72.469,9618231,0
2015-01-28,72.85,73.089,71.392,71.56,6367989,0
2015-01-29,71.501,72.38,71.331,72.129,4625893,0
2015-01-30,71.52,72.104,71.136,71.26,7536102,0
2015-02-02,71.26,72.557,71.101,72.494,4649947,0
2015-02-03,72.822,73.215,72.654,73.036,4620141,0
2015-02-04,72.859,73.355,72.691,72.895,5800160,0
2015-02-05,73.196,73.924,72.211,73.331,7113078,0
2015-02-06,73.108,73.108,71.882,72.176,6691736,0
2015-02-09,71.766,72.363,71.544,71.784,4906213,0
2015-02-10,71.865,72.122,71.52,72.006,7580370,0
2015-02-11,72.281,73.472,72.078,73.25,6385019,0
2015-02-12,73.453,74.351,73.339,74.324,5995444,0
2015-02-13,74.165,74.476,73.409,73.596,5545241,0
2015-02-17,73.534,73.578,73.089,73.453,4944670,0
2015-02-18,73.126,73.721,73.036,73.713,2800692,0
2015-02-19,73.675,73.756,73.187,73.374,4249870,0
2015-02-20,73.24,73.827,73.046,73.747,4022567,0
2015-02-23,73.534,73.666,73.072,73.615,3786145,0
2015-02-24,73.453,74.263,73.393,74.165,3731363,0
2015-02-25,74.165,74.351,73.89,74.128,3209335,0
2015-02-26,73.924,74.068,73.331,73.534,3347420,0
2015-02-27,73.472,73.801,72.947,73.675,6724185,0
2015-03-02,73.605,73.906,73.393,73.666,3590622,0
2015-03-03,73.383,73.703,73.232,73.445,4050824,0
2015-03-04,73.438,73.445,72.549,72.975,4033820,0
2015-03-05,73.002,73.153,72.413,72.565,3849606,0
2015-03-06,72.183,72.246,70.86,71.092,8734915,0
2015-03-09,71.207,71.58,71.108,71.448,5150598,0
2015-03-10,71.047,71.047,70.212,70.382,7957291,0
2015-03-11,70.453,70.549,68.722,69.113,8203324,0
2015-03-12,69.501,69.963,68.82,68.828,5414422,0
2015-03-13,69.921,69.921,68.249,68.96,6010083,0
2015-03-16,69.334,69.608,68.791,69.174,6037331,0
2015-03-17,69.067,69.492,68.941,69.174,4662699,0
2015-03-18,68.916,70.407,68.017,69.768,10335877,0
2015-03-19,69.777,70.443,69.768,70.036,10645079,0
2015-03-20,70.01,70.587,69.971,70.559,12295134,0
2015-03-23,70.559,71.181,70.559,70.922,5451132,0
2015-03-24,70.931,71.228,69.7,69.727,5961408,0
2015-03-25,69.978,70.122,68.837,68.98,8810559,0
2015-03-26,68.854,69.214,68.593,68.657,7860319,0
2015-03-27,68.593,69.132,68.494,69.061,5736125,0
2015-03-30,69.476,69.476,68.584,69.123,4881955,0
2015-03-31,68.837,68.845,67.722,67.748,8337381,0
2015-04-01,67.694,68.433,67.694,68.413,7688975,0
2015-04-02,68.602,69.628,68.306,69.485,5276462,0
2015-04-06,69.509,70.744,69.467,70.329,6174552,0
2015-04-07,70.32,70.663,69.917,69.917,5326607,0
2015-04-08,69.907,70.15,69.187,69.467,5065976,0
2015-04-09,69.267,70.141,69.25,70.024,3743641,0
2015-04-10,70.248,70.663,70.033,70.059,4291975,0
2015-04-13,69.7,70.05,69.476,69.599,3986645,0
2015-04-14,69.377,70.401,69.358,70.248,5438466,0
2015-04-15,70.544,70.969,70.033,70.267,8035155,0
2015-04-16,74.126,76.679,73.936,76.409,26251660,0
2015-04-17,76.06,76.885,75.834,76.679,9236197,0
2015-04-20,76.804,77.118,75.969,76.428,7103065,0
2015-04-21,76.437,76.716,75.421,75.591,4891592,0
2015-04-22,75.599,75.599,74.575,75.265,6618022,0
2015-04-23,74.538,75.887,74.538,75.141,4833476,0
2015-04-24,75.132,75.429,74.349,74.421,5001969,0
2015-04-27,74.447,74.557,73.792,73.828,5409556,0
2015-04-28,73.981,74.736,73.765,74.538,5648852,0
2015-04-29,74.126,74.538,73.702,74.405,6537369,0
2015-04-30,74.52,75.105,74.179,75.068,6851707,0
2015-05-01,75.068,75.304,74.565,74.997,3635505,0
2015-05-04,75.241,75.275,74.647,74.836,2760207,0
2015-05-05,74.817,75.042,74.251,74.476,3228655,0
2015-05-06,75.195,75.437,74.637,75.429,5919696,0
2015-05-07,75.33,75.78,74.872,75.554,3614878,0
2015-05-08,76.329,77.111,76.174,76.616,4870725,0
2015-05-11,76.462,76.779,75.554,75.663,3509300,0
2015-05-12,75.105,76.221,74.934,75.663,3365888,0
2015-05-13,75.844,76.347,75.429,76.021,4800927,0
2015-05-14,76.444,78.161,76.364,78.054,6878613,0
2015-05-15,77.954,78.038,77.335,77.857,4117318,0
2015-05-18,77.931,77.982,76.984,77.372,3527074,0
2015-05-19,76.912,77.273,76.462,77.038,3282911,0
2015-05-20,76.94,77.417,76.724,76.814,2681145,0
2015-05-21,76.769,76.814,76.085,76.571,3382211,0
2015-05-22,76.141,76.32,75.635,75.683,3039743,0
2015-05-26,75.519,75.564,74.807,75.294,3292490,0
2015-05-27,75.545,75.879,75.205,75.744,3820638,0
2015-05-28,75.859,76.229,75.241,75.78,3168448,0
2015-05-29,75.583,75.583,74.619,74.708,4982361,0
2015-06-01,74.647,75.033,74.198,74.817,3756877,0
2015-06-02,74.467,75.115,74.036,74.601,4159606,0
2015-06-03,74.872,75.033,74.096,74.126,3265571,0
2015-06-04,74.116,74.502,73.441,73.594,3648847,0
2015-06-05,73.315,73.45,71.499,71.678,6840363,0
2015-06-08,71.678,72.524,71.39,72.084,4795894,0
2015-06-09,71.984,73.026,71.984,72.623,4250076,0
2015-06-10,72.633,74.385,72.633,74.006,7016907,0
2015-06-11,74.17,74.421,73.721,73.973,4093779,0
2015-06-12,73.298,73.665,72.623,73.623,6803115,0
2015-06-15,73.054,73.523,72.884,73.09,4358023,0
2015-06-16,73.269,73.604,72.847,73.584,4328668,0
2015-06-17,73.594,73.916,72.965,73.594,4607202,0
2015-06-18,73.973,75.167,73.837,74.746,4309322,0
2015-06-19,74.528,74.807,74.189,74.341,8311088,0
2015-06-22,74.575,75.241,74.486,74.763,4505795,0
2015-06-23,74.853,74.917,73.743,74.063,3295076,0
2015-06-24,73.945,74.426,73.561,73.561,5640759,0
2015-06-25,73.861,74.381,73.634,74.006,4556833,0
2015-06-26,74.026,74.353,73.808,74.054,5036344,0
2015-06-29,73.679,74.036,72.906,72.933,3707118,0
2015-06-30,73.48,73.679,72.823,72.978,4735882,0
2015-07-01,73.152,74.045,72.916,74.006,4431599,0
2015-07-02,74.072,74.41,73.689,73.89,3270888,0
2015-07-06,73.608,74.154,73.48,73.915,2784238,0
2015-07-07,74.036,75.136,73.717,75.046,5942308,0
2015-07-08,74.655,75.055,74.19,74.254,3406888,0
2015-07-09,75.027,75.237,73.925,73.954,3437535,0
2015-07-10,74.655,75.391,74.626,74.79,3897713,0
2015-07-13,75.027,75.254,74.664,74.991,3557936,0
2015-07-14,75.009,75.346,74.882,75.263,2555507,0
2015-07-15,75.046,75.455,74.655,75.254,3835192,0
2015-07-16,75.902,78.56,75.882,77.64,8617130,0
2015-07-17,77.394,78.287,77.219,78.133,6390618,0
2015-07-20,78.24,78.314,77.803,77.932,3587158,0
2015-07-21,77.813,78.105,77.631,77.866,3389859,0
2015-07-22,77.949,78.215,77.43,77.85,3543434,0
2015-07-23,77.776,77.903,77.385,77.767,2464784,0
2015-07-24,77.558,77.577,76.712,77.057,3332188,0
2015-07-27,76.866,78.196,76.866,77.858,4923086,0
2015-07-28,77.949,78.751,77.767,77.923,6228145,0
2015-07-29,77.976,78.405,77.64,77.785,3049881,0
2015-07-30,77.622,78.056,77.467,77.731,3017896,0
2015-07-31,78.176,78.287,77.74,77.858,3257266,0
2015-08-03,77.831,78.206,77.438,77.976,2880652,0
2015-08-04,77.976,78.296,77.794,78.133,2600560,0
2015-08-05,78.287,78.57,78.041,78.186,3008008,0
2015-08-06,78.287,78.351,77.903,78.066,2415524,0
2015-08-07,77.941,78.076,77.167,77.458,2646811,0
2015-08-10,77.894,78.595,77.885,78.166,2714263,0
2015-08-11,77.504,77.858,77.067,77.803,3899301,0
2015-08-12,77.521,77.957,76.621,77.957,3005483,0
2015-08-13,77.876,77.913,76.693,77.067,4821801,0
2015-08-14,77.02,77.103,76.356,76.702,3443139,0
2015-08-17,76.393,76.784,75.983,76.739,3470494,0
2015-08-18,76.739,76.793,76.356,76.484,2534870,0
2015-08-19,76.129,76.966,75.747,76.229,3651971,0
2015-08-20,75.609,77.011,75.565,75.627,4577815,0
2015-08-21,75.319,75.665,73.717,73.717,7967567,0
2015-08-24,71.121,72.559,69.675,71.314,12480746,0
2015-08-25,72.789,72.871,70.412,70.448,7010302,0
2015-08-26,71.686,72.67,70.421,72.597,6386664,0
2015-08-27,73.125,73.627,72.032,73.535,4620328,0
2015-08-28,72.97,73.36,72.68,73.143,3869919,0
2015-08-31,72.706,72.924,71.823,72.641,4626591,0
2015-09-01,71.195,71.659,70.366,70.804,5629881,0
2015-09-02,71.45,71.667,70.859,71.641,3948686,0
2015-09-03,72.06,72.65,71.686,72.323,3694813,0
2015-09-04,71.331,71.475,70.094,70.357,5749404,0
2015-09-08,71.742,72.634,71.121,72.605,5250669,0
2015-09-09,72.879,73.043,71.087,71.249,4462251,0
2015-09-10,71.003,72.278,71.003,71.795,4253106,0
2015-09-11,71.85,72.387,71.368,72.342,5750063,0
2015-09-14,72.534,72.634,71.805,72.233,3986365,0
2015-09-15,72.387,73.627,71.923,73.561,4422262,0
2015-09-16,73.689,75.09,73.608,74.736,6508931,0
2015-09-17,74.954,75.6,74.19,74.717,5090034,0
2015-09-18,73.997,74.79,73.526,73.935,9083017,0
2015-09-21,74.363,75.064,74.263,74.754,3989331,0
2015-09-22,73.835,74.216,73.216,73.526,3961209,0
2015-09-23,73.598,73.698,72.77,73.216,2677566,0
2015-09-24,72.823,73.37,72.624,73.197,3370566,0
2015-09-25,73.516,74.016,73.143,73.37,3730735,0
2015-09-28,72.825,74.063,72.604,72.752,3839519,0
2015-09-29,72.67,73.065,71.941,72.502,4549601,0
2015-09-30,73.13,73.38,72.634,73.14,5388673,0
2015-10-01,73.462,73.518,72.707,73.26,4297100,0
2015-10-02,72.67,73.721,72.291,73.713,4051431,0
2015-10-05,74.127,75.481,73.757,75.335,6198737,0
2015-10-06,75.251,75.491,74.643,75.131,3820620,0
2015-10-07,75.206,76.413,75.186,76.22,3994156,0
2015-10-08,76.21,77.714,75.971,77.584,4254907,0
2015-10-09,77.519,77.979,77.492,77.509,5486401,0
2015-10-12,77.649,78.265,77.556,78.053,2588528,0
2015-10-13,78.009,78.028,77.252,77.824,3350649,0
2015-10-14,78.053,78.746,77.777,77.888,6026656,0
2015-10-15,78.911,79.623,78.553,79.353,6378294,0
2015-10-16,79.63,81.171,79.188,80.929,5943465,0
2015-10-19,80.811,81.585,80.423,81.52,5202729,0
2015-10-20,81.696,81.918,81.391,81.797,4876278,0
2015-10-21,81.963,82.683,81.474,82.038,3952078,0
2015-10-22,81.899,82.922,81.714,82.562,5348109,0
2015-10-23,82.922,82.922,81.833,82.635,4672382,0
2015-10-26,82.654,83.052,82.36,82.701,4473462,0
2015-10-27,82.055,82.352,81.483,81.889,3561611,0
2015-10-28,82.332,82.875,81.346,82.424,3504886,0
2015-10-29,82.147,82.479,81.226,82.295,3228410,0
2015-10-30,82.36,82.489,81.503,81.503,4406323,0
2015-11-02,81.807,82.038,81.308,81.88,3098940,0
2015-11-03,81.493,81.612,80.856,81.447,3736943,0
2015-11-04,81.291,81.529,80.792,81.199,4315108,0
2015-11-05,81.171,81.429,80.929,81.281,2854319,0
2015-11-06,80.545,80.545,78.477,79.63,5917975,0
2015-11-09,79.068,79.143,78.121,78.598,4371020,0
2015-11-10,78.635,78.81,78.121,78.33,2757137,0
2015-11-11,78.625,79.133,78.368,78.413,2780457,0
2015-11-12,77.935,78.294,77.223,77.464,4282349,0
2015-11-13,77.317,77.843,76.773,76.892,3765522,0
2015-11-16,76.892,77.777,76.828,77.768,4037762,0
2015-11-17,77.722,78.038,77.031,77.298,3442409,0
2015-11-18,77.519,78.81,77.373,78.765,4540491,0
2015-11-19,78.995,79.741,78.958,79.521,4889309,0
2015-11-20,79.936,80.811,79.143,79.28,5231618,0
2015-11-23,79.492,79.991,79.216,79.834,3285353,0
2015-11-24,79.373,80.442,79.243,80.118,3060400,0
2015-11-25,79.86,80.461,79.594,80.368,2902479,0
2015-11-27,80.322,80.839,80.055,80.598,2109070,0
2015-11-30,81.049,81.419,80.395,80.57,6475802,0
2015-12-01,80.617,81.022,79.936,80.929,4184245,0
2015-12-02,80.719,80.929,80.21,80.488,3820702,0
2015-12-03,80.728,81.123,80.405,80.525,6569295,0
2015-12-04,80.589,82.756,80.589,82.701,7813046,0
2015-12-07,82.285,82.644,81.41,81.861,4264561,0
2015-12-08,81.651,81.982,81.199,81.843,4468034,0
2015-12-09,81.604,82.535,80.655,81.151,4166077,0
2015-12-10,81.059,81.429,80.414,80.885,4537890,0
2015-12-11,79.991,80.378,79.252,79.584,5141378,0
2015-12-14,79.638,80.598,79.188,80.36,5029255,0
2015-12-15,80.792,81.474,80.332,80.987,5320018,0
2015-12-16,81.171,83.226,81.132,83.115,5721657,0
2015-12-17,83.043,83.115,82.019,82.13,5291492,0
2015-12-18,81.807,81.807,80.138,80.138,11745709,0
2015-12-21,80.568,80.846,79.989,80.81,4349898,0
2015-12-22,81.109,81.901,80.456,81.779,4692609,0
2015-12-23,82.023,83.198,81.966,83.104,3262129,0
2015-12-24,82.796,83.245,82.685,82.899,1288138,0
2015-12-28,82.611,82.834,82.181,82.646,1994492,0
2015-12-29,83.067,83.478,82.879,83.366,2371190,0
2015-12-30,83.402,83.478,82.824,83.011,1919682,0
2015-12-31,82.544,82.694,81.966,82.013,2681163,0
2016-01-04,81.023,81.21,80.007,81.164,5041125,0
2016-01-05,81.193,82.311,81.023,81.976,4205504,0
2016-01-06,81.193,82.292,81.193,81.956,5210945,0
2016-01-07,80.865,82.526,80.865,81.397,6573409,0
2016-01-08,81.704,81.771,80.677,80.893,5803952,0
2016-01-11,81.574,83.338,81.537,83.189,8597710,0
2016-01-12,83.599,83.851,82.247,83.113,5074568,0
2016-01-13,83.03,83.215,82.153,82.386,6548588,0
2016-01-14,82.46,83.086,81.112,81.985,8783901,0
2016-01-15,80.278,81.109,79.401,80.501,7763713,0
2016-01-19,80.643,81.938,80.643,81.603,5463715,0
2016-01-20,80.865,81.071,78.793,80.1,6134400,0
2016-01-21,79.69,80.418,79.008,80.045,5827004,0
2016-01-22,80.929,81.322,80.045,81.041,3941390,0
2016-01-25,81.21,81.724,80.706,80.865,3493080,0
2016-01-26,80.939,82.395,80.939,81.453,4870688,0
2016-01-27,81.771,83.384,81.359,82.181,5233990,0
2016-01-28,82.834,83.702,81.733,83.086,4134246,0
2016-01-29,82.899,84.186,82.405,83.973,8985902,0
2016-02-01,83.767,84.251,83.338,83.412,6414429,0
2016-02-02,82.572,83.45,82.376,83.357,5705701,0
2016-02-03,83.813,84.226,82.544,83.767,6455141,0
2016-02-04,81.798,84.289,81.798,83.123,6452606,0
2016-02-05,83.206,83.599,81.557,83.544,4884916,0
2016-02-08,83.292,84.233,82.704,83.702,5679480,0
2016-02-09,83.299,84.484,82.965,83.982,5481700,0
2016-02-10,84.196,84.327,83.064,83.245,3998477,0
2016-02-11,82.237,82.796,81.63,82.413,4481763,0
2016-02-12,83.058,83.496,82.33,83.086,5284725,0
2016-02-16,83.496,84.279,82.656,84.075,4805089,0
2016-02-17,84.018,86.006,83.738,85.109,6739273,0
2016-02-18,85.026,85.661,84.962,85.502,6309305,0
2016-02-19,85.437,86.006,84.691,85.772,4417817,0
2016-02-22,86.146,86.621,85.846,86.333,4069822,0
2016-02-23,86.221,86.566,85.637,85.875,3848103,0
2016-02-24,85.689,85.744,84.616,85.325,4860038,0
2016-02-25,85.39,86.276,85.232,86.249,3372525,0
2016-02-26,86.333,86.641,84.997,85.315,4314534,0
2016-02-29,84.896,85.614,84.411,84.923,5034974,0
2016-03-01,85.455,85.577,84.914,85.398,4812643,0
2016-03-02,85.167,85.726,84.7,85.417,3492277,0
2016-03-03,85.398,87.032,85.184,87.004,4441850,0
2016-03-04,87.032,88.541,86.995,88.152,6141258,0
2016-03-07,87.711,87.872,86.856,87.602,5240337,0
2016-03-08,87.76,88.432,87.47,88.115,5847437,0
2016-03-09,88.505,89.626,88.31,89.569,7014743,0
2016-03-10,89.552,90.382,89.326,90.343,5819003,0
2016-03-11,90.485,90.633,89.611,90.017,7714710,0
2016-03-14,90.102,90.614,89.56,89.971,4957684,0
2016-03-15,89.476,90.215,89.375,89.971,5402003,0
2016-03-16,89.943,90.829,89.233,90.661,4219774,0
2016-03-17,90.763,92.666,90.763,92.266,7908741,0
2016-03-18,92.387,92.583,91.352,91.585,10153600,0
2016-03-21,91.501,92.192,91.202,91.977,4056131,0
2016-03-22,91.759,92.09,90.902,91.193,3877333,0
2016-03-23,91.193,91.714,90.76,91.504,3213100,0
2016-03-24,91.477,92.005,91.119,91.977,3897320,0
2016-03-28,92.25,92.58,91.835,92.25,3401811,0
2016-03-29,92.401,93.221,91.788,93.193,5309671,0
2016-03-30,93.353,93.824,92.985,93.032,3612384,0
2016-03-31,92.881,93.33,92.392,92.486,4644519,0
2016-04-01,92.166,94.107,91.958,94.032,4435153,0
2016-04-04,94.229,94.72,93.768,94.607,4427358,0
2016-04-05,94.268,94.653,94.154,94.512,3738511,0
2016-04-06,94.578,95.5,94.466,95.366,5053029,0
2016-04-07,95.291,95.347,94.442,94.814,3904879,0
2016-04-08,95.034,95.166,94.682,95.1,3935886,0
2016-04-11,95.471,95.969,94.353,94.578,5244280,0
2016-04-12,94.711,95.988,94.653,95.805,4686162,0
2016-04-13,96.056,96.161,93.674,94.578,5732780,0
2016-04-14,94.644,95.661,93.855,94.04,4563653,0
2016-04-15,94.145,94.72,93.494,94.371,6646730,0
2016-04-18,94.107,95.575,94.059,94.833,5384909,0
2016-04-19,92.995,94.013,91.514,93.588,7844105,0
2016-04-20,93.221,93.541,92.382,92.505,4465454,0
2016-04-21,92.211,92.42,90.412,90.893,5399946,0
2016-04-22,91.061,91.411,90.619,91.365,3883233,0
2016-04-25,91.053,91.948,90.694,91.938,3448737,0
2016-04-26,92.315,92.466,91.373,91.666,3932919,0
2016-04-27,91.788,92.599,90.883,91.693,3933996,0
2016-04-28,91.071,92.325,90.967,91.769,3402781,0
2016-04-29,91.835,92.929,91.826,92.495,4522703,0
2016-05-02,92.776,93.211,92.278,92.91,3072040,0
2016-05-03,92.835,93.184,92.353,92.871,2835588,0
2016-05-04,92.307,93.265,91.917,93.116,3351549,0
2016-05-05,93.616,94.258,93.08,93.494,6101186,0
2016-05-06,93.541,94.644,93.513,94.569,4312612,0
2016-05-09,94.597,94.881,94.286,94.634,4764853,0
2016-05-10,94.738,96.093,94.644,96.056,3303198,0
2016-05-11,96.046,96.506,95.834,95.969,3585569,0
2016-05-12,96.074,96.671,95.785,96.315,5215051,0
2016-05-13,95.901,96.516,94.909,95.109,3253197,0
2016-05-16,95.061,96.103,94.556,95.882,3173278,0
2016-05-17,95.376,95.661,93.494,94.117,4610523,0
2016-05-18,94.079,94.187,92.776,93.278,3615518,0
2016-05-19,92.89,92.942,91.627,92.722,3670548,0
2016-05-20,93.013,93.032,92.221,92.42,3574331,0
2016-05-23,92.438,92.776,92.126,92.646,2509399,0
2016-05-24,93.051,93.674,92.939,93.174,3256848,0
2016-05-25,93.013,93.796,92.995,93.371,2697797,0
2016-05-26,93.371,93.479,92.816,93.335,2493496,0
2016-05-27,93.419,93.655,93.051,93.494,2184977,0
2016-05-31,93.625,93.89,92.543,93.023,6053211,0
2016-06-01,92.835,93.833,92.776,93.702,3683777,0
2016-06-02,93.457,93.669,93.211,93.57,2676642,0
2016-06-03,93.852,95.415,93.805,95.319,5083940,0
2016-06-06,95.415,95.863,94.286,94.569,5432514,0
2016-06-07,94.701,95.129,94.474,94.701,5888926,0
2016-06-08,94.502,95.891,94.466,95.891,4375247,0
2016-06-09,95.471,96.171,94.975,95.95,4487152,0
2016-06-10,95.328,95.767,95.004,95.49,3827345,0
2016-06-13,95.1,95.767,94.747,94.804,3782802,0
2016-06-14,94.399,94.427,93.494,94.163,5474333,0
2016-06-15,94.408,94.55,93.561,93.937,4009994,0
2016-06-16,93.909,94.512,93.295,94.408,4600115,0
2016-06-17,94.607,95.214,93.919,94.958,6774335,0
2016-06-20,95.49,96.074,95.376,95.729,5349841,0
2016-06-21,96.066,96.305,95.661,96.036,5685373,0
2016-06-22,96.18,96.908,96.046,96.209,3679013,0
2016-06-23,96.815,97.042,96.199,97.033,2853753,0
2016-06-24,94.413,95.301,92.481,93.043,15475149,0
2016-06-27,92.69,93.957,92.263,93.509,8607883,0
2016-06-28,94.186,94.271,92.442,93.833,6454877,0
2016-06-29,94.091,94.463,93.462,93.91,4713576,0
2016-06-30,94.358,97.033,94.205,96.868,7923784,0
2016-07-01,97.413,97.413,96.296,96.44,5006923,0
2016-07-05,96.46,98.221,96.43,97.354,6225770,0
2016-07-06,97.413,97.917,96.363,97.471,4452584,0
2016-07-07,97.685,97.995,96.806,96.918,3300612,0
2016-07-08,97.452,98.231,96.888,98.163,3574554,0
2016-07-11,98.065,98.708,97.219,98.447,4204504,0
2016-07-12,98.398,98.857,97.839,97.985,3853909,0
2016-07-13,97.789,98.408,97.52,98.309,4215083,0
2016-07-14,98.447,98.699,97.829,98.261,3212583,0
2016-07-15,98.477,99.224,98.251,98.679,3702497,0
2016-07-18,98.555,98.768,97.985,98.075,4665310,0
2016-07-19,95.7,95.7,93.986,95.119,10519271,0
2016-07-20,95.585,96.267,94.767,94.89,5904958,0
2016-07-21,95.004,95.004,93.672,94.672,6987092,0
2016-07-22,94.576,95.139,94.5,95.071,4036342,0
2016-07-25,95.053,95.356,94.662,94.948,3106072,0
2016-07-26,95.08,95.224,94.005,94.233,4333103,0
2016-07-27,94.253,94.271,92.501,92.681,7412778,0
2016-07-28,92.71,94.509,92.319,94.367,6680025,0
2016-07-29,94.548,95.605,93.91,95.471,5862016,0
2016-08-01,94.975,95.585,94.538,95.366,4560206,0
2016-08-02,95.337,95.48,94.737,95.195,4119201,0
2016-08-03,94.862,95.146,93.929,94.3,3914004,0
2016-08-04,94.615,94.795,94.176,94.271,4067376,0
2016-08-05,94.271,94.737,93.929,94.205,5296738,0
2016-08-08,94.061,94.766,93.548,93.843,4083145,0
2016-08-09,93.957,94.491,93.691,93.7,3636442,0
2016-08-10,94.176,95.1,93.986,94.433,3478966,0
2016-08-11,94.737,95.146,94.11,94.138,3149607,0
2016-08-12,94.776,95.195,94.253,94.271,3214044,0
2016-08-15,94.404,94.443,93.833,93.9,5520289,0
2016-08-16,93.719,94.894,93.7,94.72,3543756,0
2016-08-17,94.938,95.585,94.7,95.5,4089717,0
2016-08-18,95.291,95.557,95.053,95.547,3416711,0
2016-08-19,95.261,95.337,94.786,95.156,3055429,0
2016-08-22,95.186,95.405,94.938,95.337,2499845,0
2016-08-23,95.461,95.775,95.366,95.595,2206784,0
2016-08-24,95.347,95.575,94.647,95.347,2975762,0
2016-08-25,95.415,95.415,94.69,95.071,2515964,0
2016-08-26,95.186,95.68,94.138,94.367,2917617,0
2016-08-29,94.348,95.529,94.328,95.471,3176186,0
2016-08-30,95.281,95.461,94.795,95.195,2387324,0
2016-08-31,95.146,95.242,94.576,95.156,3300916,0
2016-09-01,95.034,95.863,94.852,95.815,3480696,0
2016-09-02,96.142,97.219,96.056,96.908,3708491,0
2016-09-06,96.806,97.491,96.594,97.471,3545512,0
2016-09-07,97.132,97.364,96.691,97.209,3107472,0
2016-09-08,97.219,97.316,96.066,96.479,3902947,0
2016-09-09,95.834,96.161,92.881,92.881,7543217,0
2016-09-12,93.339,96.171,93.233,95.834,6628356,0
2016-09-13,95.205,95.68,93.814,94.205,4580558,0
2016-09-14,94.433,94.728,93.585,93.91,4335378,0
2016-09-15,93.672,95.224,93.672,94.985,4112913,0
2016-09-16,94.481,94.623,93.786,94.12,6145877,0
2016-09-19,94.358,94.871,94.051,94.1,2657060,0
2016-09-20,94.463,95.186,94.12,94.471,2897850,0
2016-09-21,94.72,96.132,94.328,95.844,4716738,0
2016-09-22,96.257,97.209,96.18,96.868,4570251,0
2016-09-23,96.748,97.072,96.199,96.681,3952032,0
2016-09-26,96.622,96.622,95.301,95.382,4708277,0
2016-09-27,95.651,95.738,94.9,95.564,3470222,0
2016-09-28,95.785,95.93,95.15,95.642,4130695,0
2016-09-29,95.757,95.775,93.977,94.073,5665333,0
2016-09-30,94.506,94.959,93.439,93.535,7319153,0
2016-10-03,93.66,94.295,93.429,93.726,5073559,0
2016-10-04,93.525,93.924,92.419,92.456,5767078,0
2016-10-05,92.65,92.803,91.755,92.053,4827211,0
2016-10-06,91.619,92.4,91.398,92.013,3298914,0
2016-10-07,92.255,92.899,92.073,92.38,4146944,0
2016-10-10,92.783,92.967,92.446,92.602,2292328,0
2016-10-11,92.552,92.602,91.543,91.899,4785481,0
2016-10-12,91.918,92.773,91.784,92.446,4165519,0
2016-10-13,92.294,93.015,91.822,92.552,4956961,0
2016-10-14,92.678,93.073,92.188,92.197,3277028,0
2016-10-17,92.197,92.341,91.649,91.89,4253044,0
2016-10-18,93.294,93.419,92.279,92.899,6500009,0
2016-10-19,92.582,93.102,92.063,92.341,5760436,0
2016-10-20,92.322,92.64,91.817,91.947,4017473,0
2016-10-21,92.284,93.602,92.169,92.658,5470679,0
2016-10-24,93.12,93.333,92.756,93.236,4260903,0
2016-10-25,93.466,93.466,92.592,92.919,3583831,0
2016-10-26,92.919,93.294,92.202,92.41,3443483,0
2016-10-27,92.668,93.217,92.053,92.149,3755261,0
2016-10-28,92.466,93.063,92.149,92.658,4297029,0
2016-10-31,92.823,92.842,92.4,92.783,3458261,0
2016-11-01,92.967,93.073,92.12,92.437,4135294,0
2016-11-02,92.496,92.861,92.265,92.41,3971473,0
2016-11-03,92.64,92.919,92.245,92.582,2668385,0
2016-11-04,92.506,92.929,91.716,91.87,3262491,0
2016-11-07,92.717,93.66,92.65,93.64,4968709,0
2016-11-08,93.515,94.487,93.515,94.15,3343386,0
2016-11-09,92.4,92.428,89.57,90.773,9285350,0
2016-11-10,89.195,89.465,86.607,87.07,15524581,0
2016-11-11,87.03,87.32,85.337,85.579,8251747,0
2016-11-14,85.819,86.021,83.606,84.019,12497069,0
2016-11-15,84.183,84.933,83.923,84.183,9059200,0
2016-11-16,84.462,85.357,84.067,84.586,8521976,0
2016-11-17,84.712,86.338,84.606,85.886,9087418,0
2016-11-18,85.992,86.416,84.924,85.713,6495188,0
2016-11-21,85.992,86.28,85.588,86.223,5612321,0
2016-11-22,86.492,86.819,85.819,86.588,5027906,0
2016-11-23,86.347,86.347,85.185,85.519,5163604,0
2016-11-25,85.549,86.117,85.549,85.906,4002170,0
2016-11-28,85.982,86.925,85.906,86.819,5184115,0
2016-11-29,86.713,87.185,86.588,87.166,4293440,0
2016-11-30,86.762,87.175,84.905,84.933,8758085,0
2016-12-01,84.52,84.76,83.49,84.443,6411982,0
2016-12-02,84.818,85.337,84.318,84.741,5008292,0
2016-12-05,84.586,84.973,84.249,84.443,5408093,0
2016-12-06,84.404,85.111,84.346,84.837,3681051,0
2016-12-07,84.963,86.482,84.567,86.463,5156028,0
2016-12-08,85.972,86.396,85.347,86.002,4414412,0
2016-12-09,86.127,87.099,86.011,86.819,4456647,0
2016-12-12,86.993,87.598,86.915,87.377,3947789,0
2016-12-13,87.656,88.666,87.56,88.541,4964494,0
2016-12-14,88.762,89.119,86.789,87.28,6913895,0
2016-12-15,86.867,87.329,86.347,86.492,5757728,0
2016-12-16,86.665,87.963,86.223,87.849,8006446,0
2016-12-19,88.079,88.079,87.252,87.993,4504635,0
2016-12-20,87.769,88.294,86.514,88.266,4713282,0
2016-12-21,88.324,89.229,88.207,88.858,4404326,0
2016-12-22,88.567,89.209,88.324,89.151,3783735,0
2016-12-23,89.268,89.277,88.83,89.122,2618111,0
2016-12-27,89.073,89.321,88.644,88.878,2045673,0
2016-12-28,88.587,88.868,88.177,88.499,2291560,0
2016-12-29,88.508,89.531,88.309,89.268,3193305,0
2016-12-30,89.326,89.676,88.85,89.034,3405861,0
2017-01-03,89.326,89.531,88.48,88.781,5159354,0
2017-01-04,88.1,88.674,87.7,87.993,6863539,0
2017-01-05,88.256,89.292,88.149,88.684,4973635,0
2017-01-06,88.937,89.491,88.294,89.375,3917239,0
2017-01-09,88.644,88.985,88.391,88.858,3626507,0
2017-01-10,89.199,89.199,87.886,88.09,4317198,0
2017-01-11,88.217,88.518,87.906,88.013,3702939,0
2017-01-12,88.022,88.421,87.827,88.08,3083479,0
2017-01-13,87.993,88.266,87.555,87.973,3085896,0
2017-01-17,88.197,90.076,87.73,89.881,6538083,0
2017-01-18,90.114,91.01,90.056,90.98,5381274,0
2017-01-19,90.853,91.45,90.728,91.331,5716604,0
2017-01-20,91.603,92.138,91.545,92.031,5628458,0
2017-01-23,92.071,92.265,91.788,92.216,3442667,0
2017-01-24,92.372,93.364,92.333,93.209,5081239,0
2017-01-25,93.102,94.367,92.927,93.803,5500589,0
2017-01-26,93.968,94.289,93.676,93.774,3621819,0
2017-01-27,93.988,94.241,93.257,93.734,3139586,0
2017-01-30,93.92,93.929,93.06,93.384,3495673,0
2017-01-31,93.53,93.803,93.18,93.55,4288165,0
2017-02-01,93.044,94.396,92.645,93.374,5409542,0
2017-02-02,95.302,96.654,94.64,96.187,6339752,0
2017-02-03,96.517,98.699,96.44,98.398,6838243,0
2017-02-06,98.123,98.133,97.239,97.316,6068600,0
2017-02-07,97.316,99.045,97.257,98.897,5600437,0
2017-02-08,98.718,100.22,98.669,99.87,5014535,0
2017-02-09,99.59,100.14,98.996,100.01,3211983,0
2017-02-10,99.58,100.08,99.055,99.87,3180954,0
2017-02-13,100.05,100.36,99.461,99.97,2966138,0
2017-02-14,99.91,100.12,99.055,99.82,3403102,0
2017-02-15,99.55,100.27,99.035,100.16,3489644,0
2017-02-16,100.13,100.36,99.57,100.22,5023301,0
2017-02-17,100.16,100.94,100.01,100.88,5233461,0
2017-02-21,100.6,101.94,100.28,101.76,4696296,0
2017-02-22,101.69,102.06,101.01,101.73,3761448,0
2017-02-23,102.13,103.81,101.95,103.66,4404364,0
2017-02-24,103.58,104.87,102.96,104.83,5702811,0
2017-02-27,104.64,105.98,104.35,105.78,5710324,0
2017-02-28,105.4,107.04,105.39,106.41,7539009,0
2017-03-01,106.08,107.34,105.76,107.26,5282481,0
2017-03-02,107.05,107.34,106.58,106.85,4538897,0
2017-03-03,106.66,107.29,106.34,107.25,3827661,0
2017-03-06,106.86,107.22,106.52,106.78,7390431,0
2017-03-07,106.58,107.67,106.56,107.58,4037514,0
2017-03-08,107.23,107.53,106.45,106.77,3783336,0
2017-03-09,106.99,107.53,106.76,107.32,3561460,0
2017-03-10,107.53,107.74,107.15,107.57,4809126,0
2017-03-13,107.7,108.12,107.43,108.04,3160413,0
2017-03-14,107.75,108.39,107.46,107.8,3615693,0
2017-03-15,108.02,109.73,107.98,109.4,3766604,0
2017-03-16,109.77,109.91,109.02,109.67,4112439,0
2017-03-17,110.16,111.39,109.71,109.97,9074545,0
2017-03-20,110.01,111.05,109.97,110.95,5839262,0
2017-03-21,111.28,112.6,111.17,111.46,7073706,0
2017-03-22,111.86,112.06,110.83,110.98,5440393,0
2017-03-23,110.8,111.77,110.66,110.93,4604419,0
2017-03-24,110.31,110.31,108.04,109.79,6721171,0
2017-03-27,109.24,110.56,108.82,110.37,4603979,0
2017-03-28,110.13,110.93,109.59,110.78,4073721,0
2017-03-29,110.72,111.5,110.46,111.37,3678955,0
2017-03-30,111.14,112.02,110.85,111.49,3022163,0
2017-03-31,111.51,111.68,110.85,110.88,3859746,0
2017-04-03,110.89,111.37,110.54,110.89,3394133,0
2017-04-04,111.15,111.64,111.02,111.42,7470378,0
2017-04-05,111.47,112.02,111.04,111.17,4146954,0
2017-04-06,111.35,111.73,110.37,110.58,4438248,0
2017-04-07,110.84,111.98,110.81,111.57,5739585,0
2017-04-10,111.57,111.93,110.81,111.03,5063943,0
2017-04-11,111.45,111.65,110.98,111.39,3652442,0
2017-04-12,111.66,111.91,111.22,111.74,4217173,0
2017-04-13,111.45,111.74,110.92,111.04,3154431,0
2017-04-17,111.12,112.81,111.12,112.69,4180179,0
2017-04-18,112.64,113.57,112.53,113.15,5371103,0
2017-04-19,113.02,113.09,111.67,111.87,3754952,0
2017-04-20,107.2,108.75,106.62,108.01,9883561,0
2017-04-21,107.82,108.3,107.53,107.66,4781106,0
2017-04-24,108.51,110.72,108.37,110.38,4445817,0
2017-04-25,110.37,111.43,110,111.07,3896112,0
2017-04-26,110.84,110.98,109.1,109.16,3847182,0
2017-04-27,109.21,109.45,108.03,108.22,5609883,0
2017-04-28,108.16,108.92,107.77,108.86,3761622,0
2017-05-01,109.01,109.09,108.55,108.57,2392959,0
2017-05-02,108.62,108.85,108.28,108.5,2980017,0
2017-05-03,108.43,108.89,107.98,108.63,2968617,0
2017-05-04,108.91,109.74,108.57,109.21,3559670,0
2017-05-05,109.52,110.29,109.34,110.24,2935685,0
2017-05-08,110.09,110.63,109.89,110.61,3755359,0
2017-05-09,110.92,110.92,108.96,109.93,4573356,0
2017-05-10,109.7,110.11,108.65,108.85,3689796,0
2017-05-11,108.75,109.42,108.12,109.2,3646867,0
2017-05-12,108.97,109.8,108.81,109.71,2451336,0
2017-05-15,109.89,110.46,109.65,110.35,2373585,0
2017-05-16,110.93,112.32,110.6,111.49,3921235,0
2017-05-17,111.31,112.68,111.08,111.71,4645865,0
2017-05-18,111.74,112.25,111.27,111.55,3411705,0
2017-05-19,111.95,113.21,111.47,112.69,4312484,0
2017-05-22,112.97,114.29,112.81,114.14,3754830,0
2017-05-23,114.1,115.49,114.02,114.38,3865133,0
2017-05-24,114.77,115.42,114.17,115.33,2713412,0
2017-05-25,115.69,117.64,115.54,117.34,3128619,0
2017-05-26,117.11,117.74,116.84,117.69,2282695,0
2017-05-30,117.11,118.04,116.87,117.81,2910956,0
2017-05-31,118.32,118.95,117.63,117.66,4814414,0
2017-06-01,117.86,118.77,117.14,118.74,4816079,0
2017-06-02,119.18,119.64,118.37,119.61,3189508,0
2017-06-05,119.33,119.82,118.65,119.79,2673287,0
2017-06-06,119.59,120.7,119.27,119.82,3648317,0
2017-06-07,119.78,120.67,119.39,120.11,3294742,0
2017-06-08,119.67,119.82,118.36,118.95,4138474,0
2017-06-09,118.81,119.33,117.65,117.97,4235775,0
2017-06-12,117.9,118.16,116.13,117.04,4873873,0
2017-06-13,116.75,116.89,115.92,116.57,4414969,0
2017-06-14,116.88,118.08,116.79,117.61,3849114,0
2017-06-15,117.09,118.7,116.9,118.35,3920793,0
2017-06-16,117.74,119.79,117.74,119.66,7206432,0
2017-06-19,119.88,120.78,119.54,120.7,2917610,0
2017-06-20,120.53,121.34,119.83,119.93,3106643,0
2017-06-21,119.96,120.69,119,119.05,3210901,0
2017-06-22,119.01,119.07,118.52,118.58,2230962,0
2017-06-23,118.72,119.01,118.32,118.43,3423789,0
2017-06-26,118.56,118.98,118.3,118.38,1806437,0
2017-06-27,118.47,119.06,116.73,117.02,4010205,0
2017-06-28,117.58,118.4,117.28,117.81,1865601,0
2017-06-29,117.28,117.32,115.63,115.97,3257413,0
2017-06-30,116.12,117.28,115.98,116.34,3253591,0
2017-07-03,116.75,116.82,115.56,115.8,1648290,0
2017-07-05,115.07,117.6,115.07,117.42,3697725,0
2017-07-06,117.09,117.5,116.76,117.23,3867537,0
2017-07-07,117.44,117.53,116.3,116.79,2599471,0
2017-07-10,116.87,117.85,116.75,117.04,2463652,0
2017-07-11,117.23,117.23,115.88,116.1,3498624,0
2017-07-12,117.03,117.47,116.46,117.11,2977308,0
2017-07-13,117.2,117.33,116.33,116.4,3806145,0
2017-07-14,116.9,118.36,116.89,118,3863190,0
2017-07-17,118.31,118.52,117.68,117.88,2868354,0
2017-07-18,117.88,118.87,117.54,118.51,3248513,0
2017-07-19,118.38,120.54,118.29,120.47,5050645,0
2017-07-20,117.54,120.02,116.44,118.73,6622817,0
2017-07-21,118.44,118.71,117.6,118.45,3577369,0
2017-07-24,118.3,118.86,117.72,117.77,3970357,0
2017-07-25,118.4,118.61,116.65,116.71,5719166,0
2017-07-26,116.82,117.47,116.39,116.54,4150089,0
2017-07-27,116.54,117.64,116.36,117.07,4481695,0
2017-07-28,117.09,117.8,108.28,117.39,16145291,0
2017-07-31,116.02,117.13,115.51,115.61,6482970,0
2017-08-01,115.9,116.27,114.58,114.79,5761162,0
2017-08-02,114.72,114.72,112.8,113.38,5755936,0
2017-08-03,113.71,114.43,113.09,113.41,4306187,0
2017-08-04,114.34,114.36,112.83,113.68,4501917,0
2017-08-07,113.67,114.79,113.6,114.77,3882275,0
2017-08-08,114.4,114.46,113.47,113.59,2815363,0
2017-08-09,113.9,114.71,113.49,114.32,2536347,0
2017-08-10,113.94,114.41,112.99,113.14,3474769,0
2017-08-11,113.96,114.33,112.94,113.79,2679091,0
2017-08-14,113.8,114.02,113.39,113.68,3275983,0
2017-08-15,113.8,116.02,113.7,115.72,4044033,0
2017-08-16,115.67,116.87,115.29,116.62,3135769,0
2017-08-17,116.64,117.17,114.58,114.83,3188792,0
2017-08-18,114.66,114.85,113.59,114.24,4218014,0
2017-08-21,114.2,115.39,113.99,115.15,2465645,0
2017-08-22,115.24,115.89,114.67,115.13,1900087,0
2017-08-23,114.91,115.36,113.93,114.37,2210927,0
2017-08-24,114.57,115.01,113.02,113.44,2832793,0
2017-08-25,114.1,114.32,113.4,113.72,3133328,0
2017-08-28,114.13,114.62,113.66,114.45,2762577,0
2017-08-29,114.07,115.74,113.78,115.45,2767240,0
2017-08-30,114.9,115.89,114.47,115.33,2931334,0
2017-08-31,115.63,116.1,115.16,115.83,4323838,0
2017-09-01,116.06,116.83,115.78,116.72,3065709,0
2017-09-05,116.31,116.64,115.53,116.56,3090808,0
2017-09-06,116.89,117.97,116.38,117.5,3653616,0
2017-09-07,117.12,118.3,116.03,117.8,3611366,0
2017-09-08,117.94,118.06,115.62,115.95,3694402,0
2017-09-11,116.47,117.32,116.46,116.82,2928547,0
2017-09-12,116.95,117.05,115.17,115.94,2486941,0
2017-09-13,115.64,116.37,115.63,115.76,2706844,0
2017-09-14,115.76,115.95,115.11,115.63,3630374,0
2017-09-15,115.48,115.62,113.96,114.7,6028225,0
2017-09-18,114.6,115.09,114.03,114.98,3027383,0
2017-09-19,114.89,114.97,113.85,114.27,3135195,0
2017-09-20,114.35,114.53,111.71,112.36,3858747,0
2017-09-21,112.23,112.6,111.68,111.85,2888881,0
2017-09-22,111.99,112.14,111.22,111.45,2845904,0
2017-09-25,111.7,112.61,111.31,112.18,4598536,0
2017-09-26,112.28,113.333,112.1,112.21,3537446,0
2017-09-27,111.99,112.19,111.15,111.61,3656770,0
2017-09-28,112.17,112.38,111.55,111.8,3479142,0
2017-09-29,111.78,112.29,110.94,111.01,3906230,0
2017-10-02,111.23,111.73,110.61,110.87,3403313,0
2017-10-03,110.66,110.685,110.05,110.19,2902963,0
2017-10-04,110.48,111.9,110.16,111.42,4157908,0
2017-10-05,111.46,112.02,111.28,111.54,4904308,0
2017-10-06,111.48,111.735,110.71,111.27,5418023,0
2017-10-09,112.93,114.58,112.92,113.37,3292304,0
2017-10-10,114.12,115.28,113.93,115.17,3930545,0
2017-10-11,114.87,115.15,113.8,114.26,3373905,0
2017-10-12,114.66,114.75,113.5,114.53,3074663,0
2017-10-13,114.96,115.15,113.9,113.99,2658074,0
2017-10-16,114.05,114.4,113.44,113.52,2559576,0
2017-10-17,113.12,113.41,112.43,112.65,3483968,0
2017-10-18,112.62,112.89,112.24,112.51,3441530,0
2017-10-19,109.04,111.86,107.01,108.15,9542583,0
2017-10-20,108.56,109.52,108,109.52,6112661,0
2017-10-23,109.45,110.27,109.12,109.36,3762062,0
2017-10-24,109.17,109.67,108.16,108.57,4087200,0
2017-10-25,108.41,108.85,106.75,107,4060430,0
2017-10-26,107.5,107.85,106.86,106.93,3467867,0
2017-10-27,106.66,107.02,105.75,105.94,5067389,0
2017-10-30,105.54,105.77,104.56,104.7,5021389,0
2017-10-31,104.75,105.201,104.26,104.64,5419166,0
2017-11-01,104.78,105,103.64,103.75,4102155,0
2017-11-02,103.71,103.85,102.45,102.8,4601532,0
2017-11-03,103,103.05,102.48,102.66,3064301,0
2017-11-06,102.62,103.09,101.58,102.14,4166932,0
2017-11-07,103.02,103.16,103.02,103.02,3901931,0
2017-11-08,103.02,103.39,102.66,103.09,4882205,0
2017-11-09,102.91,103.1,102.18,102.46,3427655,0
2017-11-10,102.09,103.28,102.05,103.02,4935208,0
