Date,Open,High,Low,Close,Volume,OpenInt
2007-06-14,32.093,34.053,32.093,33.701,763900,0
2007-06-15,33.916,33.916,33.178,33.655,1325815,0
2007-06-18,33.872,33.916,32.223,32.223,984100,0
2007-06-19,32.223,32.701,31.311,31.833,1096395,0
2007-06-20,31.946,31.946,30.646,31.183,1985037,0
2007-06-21,31.226,31.833,31.009,31.833,619907,0
2007-06-22,32.093,34.261,31.919,33.784,288568,0
2007-06-25,33.916,34.696,33.178,34.045,234266,0
2007-06-26,34.098,34.523,34.001,34.261,137884,0
2007-06-27,34.261,34.523,33.827,34.481,312084,0
2007-06-28,34.481,34.653,34.261,34.35,174317,0
2007-06-29,34.548,34.608,33.609,33.881,1962091,0
2007-07-02,34.001,35.242,33.809,34.67,2314991,0
2007-07-03,34.678,35.224,33.898,34.398,4325993,0
2007-07-05,34.35,35.805,34.035,34.217,4931805,0
2007-07-06,34.175,34.626,33.655,34.54,4554698,0
2007-07-09,34.306,35.043,33.377,34.957,6190399,0
2007-07-10,34.261,34.261,33.377,33.827,6321493,0
2007-07-11,33.827,34.045,33.566,33.881,6876724,0
2007-07-12,33.784,33.881,33.228,33.836,4720369,0
2007-07-13,33.22,34.599,32.963,34.235,2380243,0
2007-07-16,32.963,34.565,32.154,34.089,2899274,0
2007-07-17,33.845,34.261,33.194,33.709,4511694,0
2007-07-18,32.05,33.709,31.747,32.909,5659968,0
2007-07-19,32.994,33.353,32.638,33.048,2396153,0
2007-07-20,33.048,33.118,32.846,32.986,3927645,0
2007-07-23,30.447,33.827,30.447,33.75,2495418,0
2007-07-24,33.585,34.017,33.074,33.307,2442962,0
2007-07-25,33.178,33.455,32.963,33.368,2791711,0
2007-07-26,32.963,33.22,31.852,32.58,4185317,0
2007-07-27,31.226,33.074,30.99,32.05,3358235,0
2007-07-30,31.573,31.618,30.86,31.269,3361231,0
2007-07-31,31.269,31.296,30.966,31.069,2477315,0
2007-08-01,30.29,31.226,30.15,30.549,4348331,0
2007-08-02,30.021,30.793,29.571,30.593,2904229,0
2007-08-03,30.447,30.732,30.357,30.437,2818803,0
2007-08-06,30.533,30.637,30.342,30.489,4492324,0
2007-08-07,30.227,30.688,29.491,30.227,3025397,0
2007-08-08,27.834,30.766,27.834,30.134,3868802,0
2007-08-09,29.752,30.16,29.161,29.257,2373240,0
2007-08-10,29.257,29.257,28.089,28.461,6957094,0
2007-08-13,28.625,28.842,28.098,28.616,4450134,0
2007-08-14,28.735,28.842,27.862,28.145,6942513,0
2007-08-15,28.217,28.833,28.188,28.589,4934856,0
2007-08-16,27.808,28.842,27.755,28.659,4765193,0
2007-08-17,29.405,30.557,29.059,30.447,3489208,0
2007-08-20,30.246,31.209,30.012,30.316,2246708,0
2007-08-21,29.405,30.334,29.362,30.071,2602728,0
2007-08-22,30.141,30.654,29.752,30.237,2574387,0
2007-08-23,30.575,30.819,30.246,30.669,3521025,0
2007-08-24,30.602,32.093,30.447,31.46,2426822,0
2007-08-27,31.4,31.712,30.707,30.766,1649928,0
2007-08-28,30.316,30.906,30.272,30.463,2586724,0
2007-08-29,30.637,30.793,30.193,30.669,1862945,0
2007-08-30,30.428,31.2,30.037,30.325,1833085,0
2007-08-31,29.951,30.834,29.491,30.246,2636530,0
2007-09-04,30.246,30.375,29.752,30.281,2201701,0
2007-09-05,29.926,30.16,29.447,30.089,2459100,0
2007-09-06,27.755,31.825,27.755,30.557,3936754,0
2007-09-07,30.186,30.193,28.753,29.059,2155200,0
2007-09-10,28.978,29.447,28.771,28.799,2697750,0
2007-09-11,28.86,29.024,28.279,28.659,2214805,0
2007-09-12,28.469,28.789,28.104,28.242,3306355,0
2007-09-13,28.633,28.814,28.319,28.527,2711352,0
2007-09-14,28.345,29.224,28.304,28.677,3164090,0
2007-09-17,28.451,28.892,28.27,28.744,2589492,0
2007-09-18,28.65,30.349,28.296,29.133,2578885,0
2007-09-19,29.447,30.002,28.225,28.686,15954987,0
2007-09-20,28.686,29.198,28.451,29.024,2092370,0
2007-09-21,29.371,29.466,28.78,29.015,3029431,0
2007-09-24,29.083,29.24,28.65,28.962,1786046,0
2007-09-25,28.909,29.291,28.744,29.291,1748347,0
2007-09-26,29.709,30.661,29.682,29.96,4424996,0
2007-09-27,30.134,31.009,29.96,30.514,2420826,0
2007-09-28,30.375,30.819,30.227,30.732,1947335,0
2007-10-01,30.966,31.782,30.299,31.468,3132846,0
2007-10-02,31.226,31.442,30.983,31.183,3561486,0
2007-10-03,31.191,31.226,30.575,30.933,2682646,0
2007-10-04,30.933,31.634,30.29,31.14,3551110,0
2007-10-05,31.097,31.998,31.06,31.269,2691178,0
2007-10-08,31.427,32.38,31.383,32.198,1676289,0
2007-10-09,32.198,32.38,31.721,31.86,1965781,0
2007-10-10,31.564,32.198,31.512,31.955,6431477,0
2007-10-11,32.093,32.302,31.531,31.79,2542225,0
2007-10-12,31.65,32.172,31.547,32.093,1214853,0
2007-10-15,32.223,32.466,31.929,32.066,1797922,0
2007-10-16,32.093,32.265,31.729,32.083,1903347,0
2007-10-17,32.18,32.528,31.747,32.008,3643576,0
2007-10-18,31.892,32.033,31.79,31.989,2288707,0
2007-10-19,31.938,32.025,31.278,31.435,3178727,0
2007-10-22,31.131,31.485,30.593,30.949,2507404,0
2007-10-23,31.14,31.311,30.357,30.463,1467507,0
2007-10-24,30.447,30.447,29.396,29.978,1618188,0
2007-10-25,30.046,30.055,29.291,29.528,1930157,0
2007-10-26,29.733,29.917,29.042,29.231,1454707,0
2007-10-29,29.439,30.012,29.38,29.819,1574263,0
2007-10-30,29.709,30.826,29.561,30.357,1384498,0
2007-10-31,30.316,31.017,30.126,30.941,2132606,0
2007-11-01,30.897,31.226,30.375,30.506,2070234,0
2007-11-02,30.141,30.999,30.141,30.678,1616112,0
2007-11-05,30.557,30.557,29.092,29.283,1849754,0
2007-11-06,29.283,29.291,28.319,29.291,1371126,0
2007-11-07,28.935,29.042,28.233,28.616,3493623,0
2007-11-08,28.642,28.953,28.494,28.744,3760042,0
2007-11-09,28.311,28.814,27.557,28.252,3556721,0
2007-11-12,28.145,28.288,27.157,27.201,2245836,0
2007-11-13,27.22,28.978,27.201,28.061,2101850,0
2007-11-14,28.288,28.677,28.164,28.188,3238673,0
2007-11-15,28.025,28.753,27.737,28.711,3089291,0
2007-11-16,30.246,31.106,29.586,30.375,7446243,0
2007-11-19,30.126,31.035,30.126,30.401,5046266,0
2007-11-20,30.393,30.669,30.062,30.533,3044313,0
2007-11-21,30.219,30.834,29.969,30.367,2567512,0
2007-11-23,30.506,30.732,30.177,30.732,763342,0
2007-11-26,30.669,31.183,29.908,30.046,2681362,0
2007-11-27,30.141,30.367,29.544,29.908,5436117,0
2007-11-28,30.071,31.191,29.733,30.958,3936093,0
2007-11-29,30.802,31.938,30.697,31.747,2072962,0
2007-11-30,31.807,32.483,31.547,32.428,3055686,0
2007-12-03,32.102,32.629,32.102,32.319,2590475,0
2007-12-04,32.058,32.319,31.807,31.919,1655467,0
2007-12-05,32.154,32.154,31.573,31.919,2551157,0
2007-12-06,31.911,32.936,31.852,32.638,2151292,0
2007-12-07,32.629,32.797,32.154,32.457,1693396,0
2007-12-10,32.483,32.519,31.747,32.422,1558175,0
2007-12-11,32.407,32.865,31.599,31.669,2368502,0
2007-12-12,32.302,32.473,31.703,32.216,2276801,0
2007-12-13,31.989,32.415,31.694,32.058,2357499,0
2007-12-14,32.129,32.172,31.442,31.694,1612694,0
2007-12-17,31.494,32.093,31.311,31.685,4076854,0
2007-12-18,31.852,32.682,31.59,31.929,2617044,0
2007-12-19,32.093,32.355,31.694,31.919,1624457,0
2007-12-20,32.083,32.111,31.485,31.729,2291055,0
2007-12-21,32.129,33.082,31.971,32.338,3541920,0
2007-12-24,32.058,33.038,32.058,32.909,590381,0
2007-12-26,32.492,33.362,32.492,32.936,1120442,0
2007-12-27,32.804,33.065,32.093,32.483,1763072,0
2007-12-28,32.804,33.082,32.111,32.788,1606299,0
2007-12-31,32.62,32.746,31.929,32.207,1399404,0
2008-01-02,32.207,32.31,31.427,31.892,2901349,0
2008-01-03,31.712,32.772,31.712,31.816,2275755,0
2008-01-04,31.573,31.782,30.732,30.81,2888693,0
2008-01-07,30.966,31.027,29.528,29.718,2578207,0
2008-01-08,29.733,29.802,28.461,28.554,3080994,0
2008-01-09,28.469,29.083,28.08,28.944,2585108,0
2008-01-10,28.668,29.611,28.58,29.335,3235142,0
2008-01-11,29.015,29.519,28.753,28.988,1825938,0
2008-01-14,29.161,30.349,29.015,29.77,1525947,0
2008-01-15,29.352,29.733,28.694,28.771,2244356,0
2008-01-16,28.702,29.647,28.279,29.24,2463464,0
2008-01-17,29.265,29.586,28.288,28.371,2759080,0
2008-01-18,28.562,28.925,27.392,27.981,3553188,0
2008-01-22,26.586,28.025,26.586,27.53,2988437,0
2008-01-23,26.682,27.272,26.186,27.245,5062056,0
2008-01-24,27.13,28.362,27.13,28.288,4126771,0
2008-01-25,28.502,28.978,28.362,28.823,3570135,0
2008-01-28,28.978,28.978,28.112,28.935,1757964,0
2008-01-29,29.17,29.24,28.345,28.461,1717997,0
2008-01-30,28.336,29.709,27.348,28.978,2556445,0
2008-01-31,28.311,29.718,28.311,29.265,2776836,0
2008-02-01,29.528,29.77,29.17,29.396,2084650,0
2008-02-04,29.283,29.647,28.39,29.352,2048545,0
2008-02-05,27.799,29.083,27.799,28.288,2206622,0
2008-02-06,28.799,31.485,28.799,30.141,6785295,0
2008-02-07,30.186,30.489,29.429,30.463,2759965,0
2008-02-08,30.349,30.541,29.682,30.012,1380462,0
2008-02-11,30.021,30.688,29.898,30.463,1675635,0
2008-02-12,30.602,30.906,30.255,30.533,1399457,0
2008-02-13,30.707,31.531,30.593,31.097,1388864,0
2008-02-14,30.966,31.069,30.299,30.533,2080696,0
2008-02-15,30.524,30.524,29.934,30.428,2408106,0
2008-02-19,30.716,30.888,30.255,30.514,1442836,0
2008-02-20,30.099,30.524,29.811,30.357,1857196,0
2008-02-21,30.401,30.524,29.544,29.629,1574147,0
2008-02-22,29.802,30.126,29.665,29.951,1876617,0
2008-02-25,30.126,30.237,29.733,30.08,1828377,0
2008-02-26,29.996,30.549,29.733,30.071,2510175,0
2008-02-27,29.917,30.325,29.665,29.872,2569877,0
2008-02-28,29.491,29.647,28.997,29.051,2334487,0
2008-02-29,28.659,29.126,28.371,28.536,2882876,0
2008-03-03,28.511,28.753,28.242,28.58,1549826,0
2008-03-04,28.27,28.633,28.061,28.545,2019823,0
2008-03-05,28.562,28.78,28.198,28.354,1894395,0
2008-03-06,28.336,28.545,27.834,28.164,2113166,0
2008-03-07,27.898,29.015,27.898,28.129,2062714,0
2008-03-10,28.098,28.753,27.254,27.263,2630310,0
2008-03-11,27.715,28.034,27.479,27.912,4976670,0
2008-03-12,27.921,28.433,27.843,27.954,1796701,0
2008-03-13,27.981,28.371,27.521,27.826,5573617,0
2008-03-14,28.089,28.252,27.184,27.521,3415936,0
2008-03-17,26.942,28.052,26.525,27.046,3575431,0
2008-03-18,27.506,27.963,27.211,27.88,3389840,0
2008-03-19,27.954,28.39,27.547,27.763,2592073,0
2008-03-20,28.061,28.58,27.69,28.502,3445060,0
2008-03-24,28.633,29.405,28.381,29.318,2484878,0
2008-03-25,29.265,29.388,28.886,29.152,2070591,0
2008-03-26,28.953,29.665,28.814,29.528,1930143,0
2008-03-27,29.5,29.742,29.024,29.033,1722478,0
2008-03-28,29.429,29.629,28.997,29.343,2057504,0
2008-03-31,29.665,29.865,29.133,29.77,2971964,0
2008-04-01,29.847,30.029,29.5,29.908,3238385,0
2008-04-02,29.872,30.41,29.674,30.357,3300790,0
2008-04-03,30.29,30.447,29.847,30.334,1780361,0
2008-04-04,30.15,31.547,29.943,31.088,2312354,0
2008-04-07,31.027,31.45,30.915,31.051,1550578,0
2008-04-08,30.747,30.949,30.281,30.385,1813255,0
2008-04-09,30.463,30.472,30.071,30.299,1314022,0
2008-04-10,30.227,30.334,29.898,30.134,1506303,0
2008-04-11,29.926,30.134,29.595,29.611,2054665,0
2008-04-14,29.447,30.117,29.429,29.865,1328601,0
2008-04-15,29.996,30.037,29.143,29.528,1686282,0
2008-04-16,29.718,30.565,29.718,30.29,1989085,0
2008-04-17,30.263,30.784,30.046,30.688,1877004,0
2008-04-18,31.14,32.083,31.14,31.98,2614872,0
2008-04-21,31.747,31.747,31.364,31.555,1840965,0
2008-04-22,31.364,31.383,30.637,30.793,1744053,0
2008-04-23,30.966,31.642,30.851,31.287,2085856,0
2008-04-24,31.278,32.466,31.14,32.257,2418591,0
2008-04-25,32.329,32.71,31.929,32.62,1546495,0
2008-04-28,32.422,32.674,32.172,32.248,1738363,0
2008-04-29,32.189,32.746,32.189,32.638,1703493,0
2008-04-30,32.638,33.135,32.428,32.447,2312682,0
2008-05-01,33.194,34.696,33.178,34.653,7433587,0
2008-05-02,34.481,34.696,33.916,34.532,2860721,0
2008-05-05,34.366,34.373,33.76,33.992,2509047,0
2008-05-06,33.96,33.96,32.501,33.473,2415612,0
2008-05-07,33.428,33.546,32.389,32.874,3616221,0
2008-05-08,32.884,33.655,32.838,33.169,3098612,0
2008-05-09,32.701,33.392,32.701,33.091,2616754,0
2008-05-12,33.274,33.353,32.97,33.246,2119765,0
2008-05-13,33.527,33.791,32.846,33.038,1778764,0
2008-05-14,33.127,33.135,32.647,32.737,2481296,0
2008-05-15,32.701,32.701,32.111,32.457,2782851,0
2008-05-16,33.368,33.992,32.537,33.976,3246814,0
2008-05-19,33.96,34.261,33.701,33.881,2064053,0
2008-05-20,33.655,33.741,33.029,33.292,1709606,0
2008-05-21,33.409,33.5,32.909,32.986,1858936,0
2008-05-22,32.884,33.237,32.691,32.779,1410993,0
2008-05-23,32.691,33.344,32.528,33.074,1402166,0
2008-05-27,32.838,34.089,32.838,33.96,2326226,0
2008-05-28,34.123,34.16,33.8,34.16,1810581,0
2008-05-29,33.967,34.67,33.585,34.252,1522716,0
2008-05-30,34.496,34.923,34.261,34.8,2758556,0
2008-06-02,34.73,34.988,33.96,34.532,1666398,0
2008-06-03,34.772,34.825,33.517,33.872,1717701,0
2008-06-04,33.907,34.089,33.465,33.767,2715813,0
2008-06-05,33.818,34.017,33.409,33.818,3715931,0
2008-06-06,33.628,34.15,33.185,33.211,2441784,0
2008-06-09,33.22,33.898,33.038,33.646,2316805,0
2008-06-10,33.353,33.628,33.161,33.22,3067934,0
2008-06-11,33.392,33.392,32.397,32.473,2714238,0
2008-06-12,32.927,33.344,32.682,32.97,2698163,0
2008-06-13,33.344,33.437,32.856,33.437,2585900,0
2008-06-16,33.508,34.142,32.927,33.916,2351314,0
2008-06-17,33.932,34.001,33.211,33.237,1522241,0
2008-06-18,32.846,33.22,32.257,32.265,2698317,0
2008-06-19,32.31,32.986,32.102,32.647,3418825,0
2008-06-20,32.612,32.664,31.79,31.929,3666533,0
2008-06-23,32.093,32.154,31.269,31.442,6253606,0
2008-06-24,31.269,32.164,31.235,32.102,3466416,0
2008-06-25,32.138,32.302,31.634,31.868,2868636,0
2008-06-26,31.435,31.799,30.793,30.879,4539477,0
2008-06-27,30.906,31.364,30.697,31.251,5025319,0
2008-06-30,31.226,31.304,30.99,31.069,2563018,0
2008-07-01,30.941,31.218,30.325,30.747,4535115,0
2008-07-02,30.81,31.321,30.697,30.697,2767619,0
2008-07-03,30.983,31.33,30.325,30.48,1913607,0
2008-07-07,30.463,31.06,30.089,30.455,2195194,0
2008-07-08,30.334,30.565,29.718,30.514,4057483,0
2008-07-09,30.428,31.115,30.299,30.299,2354298,0
2008-07-10,30.41,30.99,30.272,30.661,2128069,0
2008-07-11,30.334,30.906,29.362,30.281,3398294,0
2008-07-14,30.575,30.593,29.578,29.934,2962903,0
2008-07-15,29.647,30.357,29.578,30.134,2998529,0
2008-07-16,30.126,30.611,29.898,30.541,2043834,0
2008-07-17,30.611,32.111,30.177,32.025,3188662,0
2008-07-18,31.955,32.008,31.296,31.555,3536676,0
2008-07-21,31.65,31.902,30.732,31.287,1985505,0
2008-07-22,30.924,32.017,30.924,32.017,1651729,0
2008-07-23,32.111,32.589,31.816,32.438,2061227,0
2008-07-24,32.389,32.528,31.364,31.442,1620359,0
2008-07-25,31.599,31.782,31.269,31.555,1434647,0
2008-07-28,31.547,31.618,30.565,30.802,2221236,0
2008-07-29,30.844,31.547,30.524,30.851,4606547,0
2008-07-30,30.227,30.879,26.975,29.265,7831136,0
2008-07-31,28.806,29.5,28.451,28.744,4333179,0
2008-08-01,28.909,28.997,28.154,28.398,3498407,0
2008-08-04,28.407,28.65,28.008,28.164,3134299,0
2008-08-05,28.288,28.944,27.871,28.753,4080660,0
2008-08-06,28.616,29.456,28.616,29.318,3493255,0
2008-08-07,29.198,29.309,28.878,28.997,4654614,0
2008-08-08,28.842,29.978,28.842,29.752,3363740,0
2008-08-11,29.509,30.437,29.343,30.126,1714949,0
2008-08-12,30.089,30.349,29.802,30.08,2087280,0
2008-08-13,29.951,30.272,29.447,29.709,2217458,0
2008-08-14,29.414,30.168,29.118,30.046,2115658,0
2008-08-15,30.193,30.575,29.752,29.819,2545324,0
2008-08-18,29.838,30.281,29.647,29.898,2029501,0
2008-08-19,29.811,30.117,29.553,29.795,1877431,0
2008-08-20,29.88,29.89,28.988,29.006,2030283,0
2008-08-21,28.744,29.015,28.536,28.789,2644906,0
2008-08-22,28.86,28.997,28.442,28.536,5236539,0
2008-08-25,28.354,28.598,27.791,27.843,3181229,0
2008-08-26,27.843,28.252,27.591,27.755,2746426,0
2008-08-27,27.728,27.971,27.521,27.818,5201262,0
2008-08-28,28.043,28.668,27.912,28.536,2548829,0
2008-08-29,28.451,29.224,28.381,28.545,2796447,0
2008-09-02,28.494,28.978,28.279,28.487,3292114,0
2008-09-03,28.433,28.487,27.329,27.572,5524793,0
2008-09-04,27.445,27.455,26.377,26.499,6806254,0
2008-09-05,26.439,26.82,26.205,26.456,5720441,0
2008-09-08,26.801,27.082,26.006,26.358,6156686,0
2008-09-09,26.456,26.672,26.134,26.134,4115935,0
2008-09-10,26.368,26.55,26.039,26.169,3159902,0
2008-09-11,25.859,26.116,25.501,26.08,3524525,0
2008-09-12,25.605,26.116,25.554,25.925,2977076,0
2008-09-15,25.396,25.716,24.539,24.575,5974744,0
2008-09-16,24.348,24.434,23.55,24.321,7340790,0
2008-09-17,24,24.294,23.27,23.333,4903025,0
2008-09-18,23.652,23.896,22.343,23.333,5962968,0
2008-09-19,23.461,26.456,23.461,26.151,6406748,0
2008-09-22,26.058,26.594,25.145,25.284,4835977,0
2008-09-23,25.284,25.578,24.521,24.599,4684509,0
2008-09-24,24.493,24.989,24.252,24.502,3742284,0
2008-09-25,24.946,25.085,24.409,24.59,3092314,0
2008-09-26,24.149,24.59,23.47,23.759,4264142,0
2008-09-29,23.759,24.131,21.599,21.684,6555070,0
2008-09-30,21.899,24,21.701,23.992,9161028,0
2008-10-01,23.8,24.208,23.072,23.95,5235991,0
2008-10-02,23.933,23.933,22.336,22.343,5867528,0
2008-10-03,22.814,23.587,22.206,22.248,3418774,0
2008-10-06,21.676,22.232,20.33,21.789,6911408,0
2008-10-07,22.023,22.178,19.889,20.047,4545215,0
2008-10-08,19.359,20.963,19.108,19.214,4896400,0
2008-10-09,19.343,19.455,18.207,18.207,5090092,0
2008-10-10,17.349,18.83,16.202,17.669,6423938,0
2008-10-13,18.536,19.44,18.059,19.359,3694486,0
2008-10-14,20.089,20.549,18.848,19.532,4155163,0
2008-10-15,19.032,19.275,17.772,17.868,5839435,0
2008-10-16,16.298,18.136,16.298,18.041,6319731,0
2008-10-17,16.472,18.485,16.472,17.469,5151335,0
2008-10-20,17.26,18.278,17.242,18.179,4621597,0
2008-10-21,17.913,18.526,17.737,17.836,4041147,0
2008-10-22,17.391,17.669,16.94,17.305,4999320,0
2008-10-23,17.296,17.469,16.046,16.827,6511369,0
2008-10-24,15.621,16.481,14.477,15.345,5188615,0
2008-10-27,15.119,15.483,14.573,14.64,5611240,0
2008-10-28,14.929,16.254,14.704,16.167,5986026,0
2008-10-29,16.167,16.357,15.319,15.404,7432689,0
2008-10-30,15.777,16.517,15.612,16.142,4934713,0
2008-10-31,16.254,17.131,15.984,16.863,4480798,0
2008-11-03,16.915,17.505,16.881,17.251,3308364,0
2008-11-04,17.836,18.127,17.148,17.626,2906602,0
2008-11-05,17.401,17.928,16.367,16.489,2590984,0
2008-11-06,16.099,16.099,13.679,14.557,9917484,0
2008-11-07,14.573,15.474,14.312,15.336,4178463,0
2008-11-10,15.57,15.605,13.644,13.879,5099455,0
2008-11-11,13.739,13.879,12.09,12.257,5732111,0
2008-11-12,11.927,12.406,11.234,11.364,6872899,0
2008-11-13,11.346,12.905,11.346,12.889,8528134,0
2008-11-14,12.507,13.071,12.074,12.578,7428045,0
2008-11-17,12.37,12.489,12.107,12.241,8379394,0
2008-11-18,12.297,12.654,12.024,12.629,5940202,0
2008-11-19,12.62,12.75,12.049,12.161,6697147,0
2008-11-20,11.961,12.604,11.155,11.25,5523263,0
2008-11-21,11.528,12.698,11.146,12.664,8630003,0
2008-11-24,12.933,13.375,12.759,13.011,5884090,0
2008-11-25,13.244,13.921,12.82,13.271,4633525,0
2008-11-26,13.002,13.905,12.882,13.825,2374349,0
2008-11-28,13.722,14.374,13.602,14.295,1561272,0
2008-12-01,13.689,13.879,13.114,13.169,4288808,0
2008-12-02,13.367,13.514,12.924,13.367,3586817,0
2008-12-03,13.053,14.754,12.924,14.685,4850215,0
2008-12-04,14.331,14.762,13.765,13.965,4300755,0
2008-12-05,13.93,15.076,13.54,14.979,3945054,0
2008-12-08,15.076,15.753,15.076,15.319,3447849,0
2008-12-09,15.161,15.353,14.613,14.713,3564805,0
2008-12-10,14.658,14.903,14.374,14.64,3342760,0
2008-12-11,14.365,14.613,13.566,13.774,3568728,0
2008-12-12,13.375,14.164,12.62,13.93,4662973,0
2008-12-15,13.593,14.051,13.195,13.461,3792569,0
2008-12-16,13.704,14.503,13.506,14.423,4173944,0
2008-12-17,14.321,14.822,14.191,14.406,3855189,0
2008-12-18,14.53,14.53,14.001,14.269,3926354,0
2008-12-19,14.382,14.503,13.375,13.634,6988409,0
2008-12-22,13.609,13.609,13.028,13.403,3925369,0
2008-12-23,13.461,13.834,13.071,13.21,2851935,0
2008-12-24,13.195,13.359,13.02,13.226,1079023,0
2008-12-26,13.244,13.351,13.123,13.21,1738636,0
2008-12-29,13.226,13.226,12.776,13.16,2380506,0
2008-12-30,13.21,13.888,13.185,13.852,2577750,0
2008-12-31,13.843,14.207,13.739,14.06,2066274,0
2009-01-02,14.304,15.014,13.913,14.945,2652343,0
2009-01-05,14.771,15.222,14.658,14.713,3708647,0
2009-01-06,14.885,15.387,14.841,15.222,3947263,0
2009-01-07,14.929,15.493,14.912,15.179,2809535,0
2009-01-08,15.041,15.041,14.539,14.788,3586883,0
2009-01-09,14.731,14.822,14.269,14.676,3300522,0
2009-01-12,14.65,14.841,14.581,14.739,4218085,0
2009-01-13,14.06,14.122,13.617,13.897,5908337,0
2009-01-14,13.696,13.696,12.914,13.177,5470502,0
2009-01-15,13.177,13.897,12.664,13.757,6430866,0
2009-01-16,14.122,14.215,13.489,13.722,4893261,0
2009-01-20,13.722,13.897,12.941,13.071,5211064,0
2009-01-21,13.367,13.583,13.02,13.514,4392276,0
2009-01-22,13.219,13.583,12.969,13.506,4494715,0
2009-01-23,13.252,13.897,12.924,13.566,4115069,0
2009-01-26,13.531,13.888,13.314,13.403,4682966,0
2009-01-27,13.522,13.793,13.341,13.653,4770335,0
2009-01-28,12.37,13.177,11.97,13.053,11684455,0
2009-01-29,12.897,13.079,12.664,12.803,4711982,0
2009-01-30,12.578,12.951,12.17,12.279,5722317,0
2009-02-02,12.107,12.179,11.665,11.909,5222334,0
2009-02-03,12.099,12.099,11.474,11.952,5559260,0
2009-02-04,11.987,12.438,11.987,12.116,5258220,0
2009-02-05,11.961,12.534,11.892,12.431,4496958,0
2009-02-06,12.288,12.96,12.279,12.81,2889068,0
2009-02-09,12.654,12.855,12.578,12.689,2911478,0
2009-02-10,12.543,12.689,11.779,11.952,8170972,0
2009-02-11,12.005,12.17,11.849,12.057,3888997,0
2009-02-12,11.71,11.892,11.492,11.892,5217414,0
2009-02-13,11.873,12.142,11.779,12.014,3885024,0
2009-02-17,11.564,11.641,11.06,11.102,6785353,0
2009-02-18,11.155,11.189,10.567,10.651,8677145,0
2009-02-19,10.893,10.893,10.017,10.036,5728326,0
2009-02-20,9.809,9.976,9.3424,9.55,8547288,0
2009-02-23,9.672,9.672,8.7693,8.8039,4767942,0
2009-02-24,8.9076,9.2985,8.7519,9.2208,4702877,0
2009-02-25,9.2043,9.2296,8.7607,8.968,5464239,0
2009-02-26,9.1958,9.1958,8.4393,8.4569,5989212,0
2009-02-27,8.2664,8.5176,8.1362,8.2229,4579835,0
2009-03-02,8.0406,8.2143,7.7025,7.763,5387801,0
2009-03-03,7.9451,7.9886,7.6241,7.6937,5278512,0
2009-03-04,7.8933,8.032,7.7458,7.8933,7617659,0
2009-03-05,7.6677,7.7371,6.8959,6.9304,8374606,0
2009-03-06,6.9736,7.1992,6.5836,6.835,9766266,0
2009-03-09,6.7656,6.9649,6.4189,6.4535,6319612,0
2009-03-10,6.5661,7.2687,6.5053,7.208,7350143,0
2009-03-11,7.2773,7.7545,7.1905,7.5202,7040433,0
2009-03-12,7.5117,7.9367,7.4248,7.8672,3900685,0
2009-03-13,7.8933,8.3098,7.6937,8.249,5356796,0
2009-03-16,8.3353,8.6392,8.1275,8.1275,4514708,0
2009-03-17,8.1275,8.1794,7.7545,7.9802,8032383,0
2009-03-18,7.9108,8.7,7.8499,8.5959,5875921,0
2009-03-19,8.5611,9.36,8.5611,9.1513,6687823,0
2009-03-20,9.1611,9.4627,8.7782,8.9777,7558424,0
2009-03-23,9.1696,9.62,9.0121,9.594,5357309,0
2009-03-24,9.4446,9.602,9.2112,9.2985,5395590,0
2009-03-25,9.2985,9.785,9.246,9.532,4694148,0
2009-03-26,9.62,10.575,9.62,10.53,5460760,0
2009-03-27,10.218,10.503,10.114,10.393,5408189,0
2009-03-30,10.122,10.175,9.0034,9.1427,5194919,0
2009-03-31,9.28,9.802,8.9601,9.576,6410579,0
2009-04-01,9.4297,9.759,9.0981,9.713,5889559,0
2009-04-02,9.933,11.301,9.802,11.128,9834813,0
2009-04-03,11.12,11.174,10.685,11.12,4460511,0
2009-04-06,11.017,11.12,10.625,10.902,6167341,0
2009-04-07,10.721,10.824,10.252,10.376,5173366,0
2009-04-08,10.583,10.685,10.384,10.659,4935745,0
2009-04-09,10.92,11.753,10.756,11.641,4987659,0
2009-04-13,11.58,11.588,10.998,11.338,2372944,0
2009-04-14,11.241,11.573,10.902,11.424,4023687,0
2009-04-15,11.474,11.528,10.99,11.275,3716852,0
2009-04-16,11.449,12.499,11.017,12.379,4911798,0
2009-04-17,13.514,15.179,13.514,14.078,11437852,0
2009-04-20,13.783,13.783,12.48,12.969,6859375,0
2009-04-21,12.846,13.602,12.82,13.574,6607902,0
2009-04-22,13.452,14.365,13.297,13.913,7218415,0
2009-04-23,13.879,14.097,13.593,13.956,6902748,0
2009-04-24,14.129,14.971,14.024,14.788,6098520,0
2009-04-27,14.59,14.895,14.241,14.557,6280011,0
2009-04-28,14.321,14.796,14.024,14.64,4520465,0
2009-04-29,14.59,15.918,14.312,15.51,7630209,0
2009-04-30,15.7,15.777,15.041,15.128,7155376,0
2009-05-01,15.103,15.396,14.971,15.387,7089648,0
2009-05-04,15.414,16.109,15.093,16.091,6080235,0
2009-05-05,15.827,16.229,15.7,15.909,4048654,0
2009-05-06,16.109,16.175,15.421,15.737,4783939,0
2009-05-07,16.046,16.046,15.014,15.239,4292517,0
2009-05-08,15.404,15.763,15.11,15.57,4477359,0
2009-05-11,15.336,15.502,14.903,15.144,6008392,0
2009-05-12,15.267,15.656,14.903,15.483,6834723,0
2009-05-13,15.093,15.119,13.93,14.122,6257361,0
2009-05-14,14.224,15.103,14.122,14.822,4421327,0
2009-05-15,14.822,15.11,14.449,14.573,5437682,0
2009-05-18,14.667,15.179,14.539,15.161,3085473,0
2009-05-19,15.276,15.536,14.859,15.362,3314681,0
2009-05-20,15.545,15.883,15.135,15.196,4191633,0
2009-05-21,14.952,15.179,14.398,14.613,3755689,0
2009-05-22,14.613,14.912,14.398,14.622,3664293,0
2009-05-26,14.53,15.336,14.477,15.239,4095115,0
2009-05-27,15.023,15.737,14.986,15.103,3652746,0
2009-05-28,15.058,15.421,14.631,15.11,3456547,0
2009-05-29,15.179,15.222,14.676,15.067,4777550,0
2009-06-01,15.377,16.535,15.345,16.351,5615234,0
2009-06-02,16.317,16.393,15.763,16.091,3710108,0
2009-06-03,16.376,16.525,15.883,16.298,6060070,0
2009-06-04,16.351,17.704,16.351,17.686,6721197,0
2009-06-05,17.737,18.086,17.097,17.226,5303391,0
2009-06-08,17.193,17.349,16.681,17.184,2852708,0
2009-06-09,17.305,17.374,17.036,17.314,2775898,0
2009-06-10,17.349,17.555,16.734,17.226,3273115,0
2009-06-11,17.234,17.704,17.234,17.391,4371534,0
2009-06-12,17.339,17.339,16.907,17.234,1860344,0
2009-06-15,16.691,16.881,16.549,16.708,3236088,0
2009-06-16,18.335,18.884,17.278,17.332,9895160,0
2009-06-17,17.21,17.53,16.983,17.053,4386982,0
2009-06-18,17.114,17.737,17.018,17.617,5744668,0
2009-06-19,17.789,17.826,17.349,17.538,6407055,0
2009-06-22,17.036,17.383,16.453,16.558,7784718,0
2009-06-23,16.254,16.567,15.874,16.126,20712825,0
2009-06-24,16.272,16.307,15.656,15.785,15737895,0
2009-06-25,15.545,16.135,15.464,15.612,169981262,0
2009-06-26,15.673,16.099,15.502,15.918,18146615,0
2009-06-29,15.961,16.263,15.827,16.028,9525167,0
2009-06-30,16.142,16.263,15.785,16.126,9822814,0
2009-07-01,16.135,16.437,15.992,16.02,9769368,0
2009-07-02,15.952,16.065,15.387,15.483,6651498,0
2009-07-06,15.326,15.456,14.406,14.739,10013707,0
2009-07-07,14.903,15.153,14.433,14.468,7913789,0
2009-07-08,14.539,15.093,13.983,14.494,7705146,0
2009-07-09,14.754,14.929,14.414,14.521,5077835,0
2009-07-10,14.423,14.631,14.233,14.468,3985096,0
2009-07-13,14.65,14.841,14.269,14.762,4822217,0
2009-07-14,14.747,15.084,14.548,15.005,5365396,0
2009-07-15,15.128,16.307,15.093,16.263,10427460,0
2009-07-16,16.175,16.489,16.011,16.357,4431535,0
2009-07-17,16.307,16.429,16.151,16.28,3137365,0
2009-07-20,16.357,16.915,16.335,16.782,6040338,0
2009-07-21,16.955,17.193,16.574,16.792,5648941,0
2009-07-22,16.764,17.105,16.61,16.89,3386444,0
2009-07-23,16.915,17.626,16.845,17.599,4119313,0
2009-07-24,17.383,17.78,17.234,17.78,5473613,0
2009-07-27,17.78,17.962,17.349,17.937,5022939,0
2009-07-28,17.626,17.989,17.148,17.921,4799069,0
2009-07-29,18.614,18.675,18.025,18.37,6403604,0
2009-07-30,18.961,19.05,18.632,18.735,5399660,0
2009-07-31,18.787,19.082,18.45,18.623,3499228,0
2009-08-03,18.726,19.594,18.571,19.152,5470245,0
2009-08-04,19.041,19.403,18.925,19.275,3414756,0
2009-08-05,19.195,19.594,18.986,19.067,2705851,0
2009-08-06,19.134,19.142,18.649,18.815,2175045,0
2009-08-07,19.134,19.359,19.013,19.305,3531579,0
2009-08-10,19.359,19.559,19.16,19.315,2845644,0
2009-08-11,19.099,19.455,19.041,19.305,3856698,0
2009-08-12,19.169,20.019,19.169,19.759,2471368,0
2009-08-13,19.812,20.255,19.682,20.203,4180165,0
2009-08-14,20.08,20.33,19.55,19.723,3800982,0
2009-08-17,19.343,19.369,19.099,19.324,1788913,0
2009-08-18,19.305,19.698,19.24,19.682,1684405,0
2009-08-19,19.283,20.13,19.283,20.096,3206651,0
2009-08-20,19.986,20.377,19.986,20.279,2718924,0
2009-08-21,20.349,20.592,20.237,20.428,3490509,0
2009-08-24,20.446,20.773,20.286,20.34,3827213,0
2009-08-25,20.531,20.531,20.158,20.377,2358936,0
2009-08-26,20.386,20.494,20.176,20.229,2946769,0
2009-08-27,20.271,20.286,19.656,20.176,2557452,0
2009-08-28,20.262,21.027,20.14,20.311,3597248,0
2009-08-31,20.072,20.212,19.604,19.793,2022514,0
2009-09-01,19.594,19.993,18.977,19.067,2470114,0
2009-09-02,18.944,19.257,18.684,18.735,2578307,0
2009-09-03,18.787,19.49,18.787,19.483,2025659,0
2009-09-04,19.524,19.958,19.359,19.889,2564869,0
2009-09-08,20.064,20.349,19.986,20.14,2162305,0
2009-09-09,20.089,20.844,19.958,20.645,3229540,0
2009-09-10,20.617,20.991,20.377,20.766,2861908,0
2009-09-11,20.669,20.938,20.461,20.635,2457093,0
2009-09-14,20.494,20.521,20.104,20.446,1806754,0
2009-09-15,20.559,20.827,20.386,20.695,2202394,0
2009-09-16,20.879,20.922,20.255,20.504,4811742,0
2009-09-17,20.567,20.61,20.262,20.41,3533452,0
2009-09-18,20.419,20.713,20.271,20.645,3542749,0
2009-09-21,20.584,20.584,20.064,20.212,2990005,0
2009-09-22,20.437,20.854,20.437,20.494,1665981,0
2009-09-23,20.567,20.669,20.149,20.149,1712568,0
2009-09-24,20.221,20.33,19.422,19.567,3665581,0
2009-09-25,19.585,19.83,19.455,19.567,2514573,0
2009-09-28,19.63,20.176,19.63,19.977,2232153,0
2009-09-29,19.94,20.019,19.023,19.152,3023283,0
2009-09-30,19.378,19.422,18.649,19.324,2654247,0
2009-10-01,19.074,19.267,18.703,18.796,4938072,0
2009-10-02,18.563,18.675,18.127,18.318,4283780,0
2009-10-05,18.294,18.709,18.294,18.51,2605100,0
2009-10-06,18.717,18.952,18.665,18.762,2116872,0
2009-10-07,18.726,18.916,18.571,18.735,4029916,0
2009-10-08,18.805,19.074,18.665,18.971,2945675,0
2009-10-09,18.935,19.613,18.908,19.613,2930081,0
2009-10-12,19.63,20.019,19.474,19.594,2431230,0
2009-10-13,19.55,19.802,19.464,19.524,3188107,0
2009-10-14,20.592,20.827,20.038,20.695,3946740,0
2009-10-15,20.486,20.844,20.271,20.713,2159734,0
2009-10-16,20.567,20.738,20.34,20.504,2190188,0
2009-10-19,20.437,21.113,20.437,20.869,3187403,0
2009-10-20,20.817,21.061,20.521,20.773,3130869,0
2009-10-21,20.695,21.155,20.61,20.722,2656240,0
2009-10-22,20.6,20.854,20.064,20.704,2910758,0
2009-10-23,20.808,20.808,19.993,20.176,1942931,0
2009-10-26,19.881,20.321,19.455,19.639,2616303,0
2009-10-27,19.732,19.732,19.152,19.214,2317656,0
2009-10-28,19.067,19.067,18.457,18.563,3249732,0
2009-10-29,18.665,19.249,18.614,19.125,2336550,0
2009-10-30,19.142,19.297,18.25,18.433,3868622,0
2009-11-02,18.502,18.735,18.226,18.598,2721608,0
2009-11-03,18.526,18.925,18.242,18.83,2280207,0
2009-11-04,20.645,20.773,19.474,19.524,4342370,0
2009-11-05,19.759,20.358,19.585,19.94,3627402,0
2009-11-06,19.793,20.229,19.698,19.75,2668317,0
2009-11-09,19.993,20.176,19.715,19.905,3151643,0
2009-11-10,19.674,20.34,19.674,19.898,4658249,0
2009-11-11,20.011,20.695,20.011,20.461,3295225,0
2009-11-12,20.567,20.8,20.455,20.54,2509768,0
2009-11-13,20.494,20.929,20.494,20.922,2970661,0
2009-11-16,21.113,21.649,20.929,21.12,3168294,0
2009-11-17,21.045,21.383,20.626,21.338,3426661,0
2009-11-18,21.251,21.374,20.836,21.155,2585411,0
2009-11-19,20.904,21.018,20.549,20.8,1808753,0
2009-11-20,20.584,20.904,20.549,20.678,1996424,0
2009-11-23,20.817,21.292,20.731,20.827,2413748,0
2009-11-24,20.817,20.955,20.367,20.513,2123744,0
2009-11-25,20.521,20.635,20.394,20.61,1966029,0
2009-11-27,20.158,20.461,19.95,20.349,597640,0
2009-11-30,20.34,20.34,19.821,20.13,2903014,0
2009-12-01,20.367,20.661,20.255,20.576,5301956,0
2009-12-02,20.592,20.757,20.486,20.635,2697735,0
2009-12-03,20.617,20.808,20.486,20.559,2007749,0
2009-12-04,20.808,20.896,20.255,20.645,3757940,0
2009-12-07,20.504,20.869,20.486,20.669,2430552,0
2009-12-08,20.367,20.54,19.524,20.002,2970094,0
2009-12-09,20.002,20.592,19.94,20.54,3651143,0
2009-12-10,20.6,20.773,20.377,20.377,2375391,0
2009-12-11,20.394,20.896,20.394,20.748,4025741,0
2009-12-14,20.827,20.982,20.617,20.669,2475212,0
2009-12-15,20.661,20.773,20.504,20.549,2116520,0
2009-12-16,20.688,20.757,20.386,20.402,2569616,0
2009-12-17,20.386,20.437,19.967,20.029,2441246,0
2009-12-18,20.194,20.494,20.113,20.176,3383590,0
2009-12-21,20.34,20.669,20.34,20.592,1709935,0
2009-12-22,20.549,20.704,20.446,20.645,2206177,0
2009-12-23,20.645,20.8,20.559,20.773,1950723,0
2009-12-24,20.766,20.991,20.688,20.946,682029,0
2009-12-28,20.946,21.137,20.808,20.888,1402324,0
2009-12-29,20.904,20.904,20.782,20.8,1834686,0
2009-12-30,20.782,21.399,20.661,21.251,1391748,0
2009-12-31,21.356,21.649,21.191,21.292,1852042,0
2010-01-04,21.529,21.71,21.32,21.71,2067916,0
2010-01-05,21.649,21.693,21.251,21.391,2124766,0
2010-01-06,21.391,21.998,21.259,21.825,2523939,0
2010-01-07,21.736,21.825,21.356,21.415,2002256,0
2010-01-08,21.391,21.728,21.374,21.684,1311086,0
2010-01-11,21.71,21.71,21.267,21.493,1318748,0
2010-01-12,21.286,21.608,21.164,21.459,1784077,0
2010-01-13,21.484,22.343,21.292,22.136,3088202,0
2010-01-14,22.127,22.31,22.016,22.258,2338842,0
2010-01-15,22.248,22.248,21.701,21.892,1999077,0
2010-01-19,21.798,22.083,21.746,22.083,1379111,0
2010-01-20,21.899,22.223,21.754,22.17,2343884,0
2010-01-21,22.215,22.762,22.1,22.378,2801010,0
2010-01-22,22.215,22.31,21.649,21.667,3081833,0
2010-01-25,21.954,22.109,21.728,21.763,2399197,0
2010-01-26,21.772,22.1,21.259,22.006,4030774,0
2010-01-27,22.638,22.855,21.59,22.336,6541940,0
2010-01-28,22.623,22.865,21.658,21.918,2710703,0
2010-01-29,21.998,22.016,21.475,21.581,4956935,0
2010-02-01,21.781,22.215,21.676,22.145,2689396,0
2010-02-02,22.258,22.672,22.187,22.267,4460667,0
2010-02-03,22.215,22.351,21.937,22.066,3553844,0
2010-02-04,21.858,21.937,21.45,21.502,4703372,0
2010-02-05,21.581,21.642,20.972,21.338,4171313,0
2010-02-08,21.391,21.667,20.929,21.407,4025983,0
2010-02-09,21.633,21.798,21.564,21.59,5127773,0
2010-02-10,21.667,21.772,21.33,21.415,3846888,0
2010-02-11,21.277,21.85,21.068,21.798,4036171,0
2010-02-12,21.545,21.946,21.267,21.946,2460856,0
2010-02-16,21.998,22.457,21.998,22.397,2260517,0
2010-02-17,22.481,22.804,22.291,22.734,1871417,0
2010-02-18,22.656,22.865,22.518,22.7,2937561,0
2010-02-19,22.569,23.188,22.561,22.897,2627655,0
2010-02-22,22.897,23.005,22.681,22.7,1910728,0
2010-02-23,22.681,22.726,22.154,22.232,1809444,0
2010-02-24,22.326,22.88,22.223,22.837,2267703,0
2010-02-25,22.499,22.544,22.17,22.326,2567852,0
2010-02-26,22.248,22.388,21.825,22.232,2214312,0
2010-03-01,22.283,23.022,22.197,22.89,2556932,0
2010-03-02,22.979,23.072,22.378,22.397,3682849,0
2010-03-03,22.378,22.752,22.3,22.43,3231575,0
2010-03-04,22.43,22.804,22.206,22.43,3080191,0
2010-03-05,22.351,22.491,22.267,22.37,3064686,0
2010-03-08,22.378,22.606,22.378,22.457,3071750,0
2010-03-09,22.248,22.596,22.239,22.351,2528944,0
2010-03-10,22.449,23.741,22.326,23.23,3961436,0
2010-03-11,23.263,23.27,22.814,22.995,2280977,0
2010-03-12,23.005,23.169,22.779,23.106,2116525,0
2010-03-15,23.047,23.296,22.771,23.013,1560294,0
2010-03-16,23.205,23.263,22.846,23.169,2014759,0
2010-03-17,23.263,23.861,23.263,23.777,2466256,0
2010-03-18,23.75,23.809,23.37,23.662,2584949,0
2010-03-19,23.587,23.905,23.56,23.853,4181990,0
2010-03-22,23.636,24,23.37,23.924,3848725,0
2010-03-23,24.018,24.521,23.958,24.476,2551045,0
2010-03-24,24.376,24.521,24.234,24.434,2952920,0
2010-03-25,24.59,24.667,24.184,24.184,3875915,0
2010-03-26,24.278,24.434,23.793,24.01,1997122,0
2010-03-29,24.035,24.485,23.95,24.044,1871226,0
2010-03-30,24.218,24.366,23.924,24.192,1804041,0
2010-03-31,24.184,24.312,23.75,23.835,2707099,0
2010-04-01,23.896,24.409,23.688,23.941,1486602,0
2010-04-05,23.958,24.376,23.896,24.33,1742291,0
2010-04-06,24.104,24.53,24.052,24.53,1275596,0
2010-04-07,24.476,24.91,24.4,24.756,2476889,0
2010-04-08,24.599,24.86,24.312,24.86,2240697,0
2010-04-09,24.963,25.276,24.919,25.198,2666006,0
2010-04-12,25.266,25.319,24.954,25.025,1565659,0
2010-04-13,24.938,24.938,24.384,24.658,2628108,0
2010-04-14,24.781,25.319,24.729,25.319,2267931,0
2010-04-15,25.188,25.293,25.06,25.179,1754609,0
2010-04-16,25.025,25.085,24.626,24.712,1793097,0
2010-04-19,24.643,24.643,24.131,24.581,2611829,0
2010-04-20,24.721,25.849,24.721,25.459,3424263,0
2010-04-21,25.467,25.597,24.963,25.085,1847154,0
2010-04-22,25.06,25.233,24.539,25.128,2379277,0
2010-04-23,25.264,25.648,25.213,25.648,2335380,0
2010-04-26,25.752,26.247,25.545,26.107,3520166,0
2010-04-27,25.916,26.151,25.207,25.328,3901008,0
2010-04-28,26.006,27.652,25.788,26.682,10159682,0
2010-04-29,27.157,28.025,27.009,28.025,7285925,0
2010-04-30,28.112,28.27,27.538,27.862,4108726,0
2010-05-03,27.937,28.607,27.937,28.494,4429971,0
2010-05-04,28.025,28.025,27.157,27.401,4872624,0
2010-05-05,27.072,27.082,26.448,26.499,5171543,0
2010-05-06,26.358,26.594,23.379,25.163,5457014,0
2010-05-07,25.242,25.474,24.026,24.269,6168727,0
2010-05-10,25.624,26.205,25.528,25.632,4039371,0
2010-05-11,25.293,26.699,25.293,26.325,3457092,0
2010-05-12,26.621,27.6,26.515,27.6,3834945,0
2010-05-13,27.488,27.497,26.238,26.439,4595266,0
2010-05-14,26.058,26.257,24.694,25.145,4774239,0
2010-05-17,25.093,25.554,24.599,25.396,4008327,0
2010-05-18,25.423,25.614,24.104,24.234,4538239,0
2010-05-19,24.104,24.667,23.827,24.502,6983623,0
2010-05-20,23.887,24.166,23.342,23.768,6535096,0
2010-05-21,23.23,24.287,23.16,24.226,3905970,0
2010-05-24,24.069,24.747,23.887,24.418,4381555,0
2010-05-25,23.461,24.33,23.304,24.321,4943977,0
2010-05-26,24.566,24.895,23.914,24.069,7379772,0
2010-05-27,24.634,25.355,24.566,25.355,5942666,0
2010-05-28,25.171,25.467,24.998,24.998,5072451,0
2010-06-01,24.59,25.136,24.226,24.294,5449767,0
2010-06-02,24.4,25.216,24.4,25.216,2758508,0
2010-06-03,25.301,25.578,24.774,25.301,3953933,0
2010-06-04,24.721,25.293,24.303,24.4,4219015,0
2010-06-07,23.759,23.958,23.304,23.323,7211129,0
2010-06-08,23.254,23.479,22.89,23.314,5377655,0
2010-06-09,23.594,24.287,23.402,23.652,3467428,0
2010-06-10,24.2,24.53,23.861,24.434,4023773,0
2010-06-11,24.018,25.319,24.018,25.007,4841578,0
2010-06-14,25.284,25.396,24.781,24.877,4232461,0
2010-06-15,24.789,25.216,24.712,25.101,5125738,0
2010-06-16,24.919,25.293,24.781,25.06,2672215,0
2010-06-17,25.085,25.12,24.634,24.946,2753983,0
2010-06-18,25.025,25.171,24.919,24.998,2195984,0
2010-06-21,25.414,25.752,25.293,25.474,3391106,0
2010-06-22,25.363,25.605,24.877,24.946,2460492,0
2010-06-23,24.938,25.051,24.502,24.825,2226331,0
2010-06-24,24.618,24.618,23.95,23.975,2808794,0
2010-06-25,24.208,24.376,23.887,23.896,3597246,0
2010-06-28,23.984,24.192,23.61,23.644,2547403,0
2010-06-29,23.169,23.23,22.109,22.248,4440506,0
2010-06-30,22.214,22.641,21.644,22.012,4096983,0
2010-07-01,21.946,22.109,21.129,21.346,4051011,0
2010-07-02,21.554,21.608,21.129,21.32,2323851,0
2010-07-06,21.625,21.899,20.955,21.155,1925658,0
2010-07-07,20.955,21.998,20.688,21.971,3250385,0
2010-07-08,21.693,21.971,21.356,21.554,4333149,0
2010-07-09,21.475,21.834,21.226,21.754,4293431,0
2010-07-12,21.407,21.927,21.267,21.927,2718961,0
2010-07-13,22.491,23.16,22.343,22.481,6983031,0
2010-07-14,22.274,22.623,22.083,22.162,4183830,0
2010-07-15,22.178,22.343,21.874,22.154,2288325,0
2010-07-16,22.127,22.136,21.676,22.006,3944506,0
2010-07-19,21.98,22.351,21.874,22.118,2177244,0
2010-07-20,21.338,22.215,20.808,22.109,5467241,0
2010-07-21,22.17,22.378,21.684,22.083,4245834,0
2010-07-22,22.223,22.716,21.909,22.343,3624631,0
2010-07-23,22.145,22.7,22.091,22.587,2603098,0
2010-07-26,22.629,23.55,22.629,23.296,2791892,0
2010-07-27,23.514,23.587,23.087,23.568,3484286,0
2010-07-28,23.523,23.8,23.123,23.221,1989270,0
2010-07-29,23.479,23.887,23.029,23.487,2572497,0
2010-07-30,23.188,23.594,22.771,23.419,4003008,0
2010-08-02,23.688,23.793,23.254,23.705,2234294,0
2010-08-03,23.514,23.827,23.288,23.323,2055413,0
2010-08-04,23.351,24.184,23.288,24.184,2115108,0
2010-08-05,23.941,24.114,23.896,24.069,2298210,0
2010-08-06,23.662,24.392,23.662,24.348,3282111,0
2010-08-09,24.409,24.789,24.392,24.667,1624055,0
2010-08-10,24.539,24.558,24.244,24.269,2782219,0
2010-08-11,23.887,24.018,23.461,23.587,1662093,0
2010-08-12,23.056,23.461,22.952,23.123,2761133,0
2010-08-13,23.106,23.37,23.063,23.188,2353438,0
2010-08-16,22.952,23.263,22.88,23.072,2256290,0
2010-08-17,23.351,23.419,23.096,23.205,2296804,0
2010-08-18,23.221,23.379,22.995,23.254,1334954,0
2010-08-19,23.029,23.41,22.925,23.047,2683409,0
2010-08-20,23.013,23.096,22.69,22.752,2877987,0
2010-08-23,22.837,22.925,22.083,22.1,3777082,0
2010-08-24,21.798,22.091,21.538,21.882,3917890,0
2010-08-25,21.642,22.109,21.33,22.023,3201625,0
2010-08-26,22.066,22.388,21.718,21.728,1997543,0
2010-08-27,21.85,21.963,21.608,21.633,8172162,0
2010-08-30,21.693,21.971,21.572,21.616,3453809,0
2010-08-31,21.636,21.636,21.118,21.266,4964937,0
2010-09-01,21.667,22.058,21.599,21.772,3886849,0
2010-09-02,21.642,22.37,21.599,22.361,3227457,0
2010-09-03,22.664,22.995,22.596,22.952,2078369,0
2010-09-07,22.916,22.933,22.457,22.457,2396645,0
2010-09-08,22.979,23.16,22.587,23.087,2910435,0
2010-09-09,23.388,23.461,22.481,22.587,3051406,0
2010-09-10,22.629,23.013,22.518,22.855,2623552,0
2010-09-13,23.096,23.542,23.087,23.205,2469666,0
2010-09-14,23.106,23.587,22.925,23.323,1963952,0
2010-09-15,23.169,23.697,23.056,23.578,2464671,0
2010-09-16,23.496,23.679,23.455,23.487,2831961,0
2010-09-17,23.505,23.793,23.446,23.715,5039717,0
2010-09-20,23.697,24.392,23.578,24.33,3047099,0
2010-09-21,24.278,24.756,23.853,24.634,3420922,0
2010-09-22,24.476,24.919,24.226,24.459,2117014,0
2010-09-23,24.166,24.798,24.166,24.294,2831178,0
2010-09-24,24.651,25.414,24.634,25.379,1597218,0
2010-09-27,24.747,25.37,24.747,25.128,1442327,0
2010-09-28,25.293,25.363,24.747,25.233,1517285,0
2010-09-29,25.101,25.866,25.101,25.752,1782859,0
2010-09-30,25.769,25.988,25.326,25.344,2724584,0
2010-10-01,25.693,25.969,25.355,25.875,2069542,0
2010-10-04,25.716,25.952,25.346,25.519,1616202,0
2010-10-05,25.76,26.015,25.501,25.859,2007740,0
2010-10-06,25.833,26.015,25.675,25.952,1644053,0
2010-10-07,25.969,26.023,25.578,25.658,1824084,0
2010-10-08,25.708,26.116,25.545,25.978,2296556,0
2010-10-11,25.883,26.358,25.883,26.358,1934487,0
2010-10-12,26.283,26.448,26.099,26.134,3507989,0
2010-10-13,26.283,26.741,26.186,26.499,2370082,0
2010-10-14,26.515,26.682,26.387,26.612,1698004,0
2010-10-15,26.785,26.882,26.49,26.708,1381423,0
2010-10-18,26.645,26.891,26.612,26.741,1055548,0
2010-10-19,26.107,26.76,26.015,26.645,2594972,0
2010-10-20,26.621,27.123,26.586,26.983,1932209,0
2010-10-21,26.949,27.557,26.907,27.521,2454840,0
2010-10-22,27.479,27.479,27.091,27.236,2088208,0
2010-10-25,27.314,27.746,27.314,27.506,1884846,0
2010-10-26,27.427,27.436,26.916,27.174,2625855,0
2010-10-27,26.916,27.165,26.682,26.882,2994208,0
2010-10-28,27.245,27.6,26.873,27.236,2897946,0
2010-10-29,27.204,27.581,27.186,27.476,2713594,0
2010-11-01,27.699,27.755,27.321,27.471,1578636,0
2010-11-02,27.562,27.736,27.469,27.555,1167759,0
2010-11-03,27.564,28.052,27.564,27.862,2284412,0
2010-11-04,28.137,28.362,27.834,28.362,1902178,0
2010-11-05,28.252,28.711,28.188,28.711,1964824,0
2010-11-08,28.511,29.447,28.511,29.257,3398777,0
2010-11-09,29.257,29.309,28.407,28.519,1654960,0
2010-11-10,28.451,28.598,28.207,28.469,1538576,0
2010-11-11,28.07,28.07,27.515,27.889,2316149,0
2010-11-12,27.564,27.971,27.22,27.644,1890477,0
2010-11-15,27.68,27.721,27.427,27.463,1379613,0
2010-11-16,27.281,27.329,26.621,26.899,1789455,0
2010-11-17,26.716,27.157,26.645,26.873,1783973,0
2010-11-18,27.099,27.68,27.072,27.479,1945983,0
2010-11-19,27.401,27.737,27.13,27.728,1359374,0
2010-11-22,27.506,27.721,27.281,27.488,1594303,0
2010-11-23,26.975,27.263,26.776,26.854,1680503,0
2010-11-24,27.018,27.538,27.018,27.538,2280433,0
2010-11-26,27.193,27.471,26.975,27.211,509947,0
2010-11-29,27.009,27.115,26.456,26.733,2156890,0
2010-11-30,26.277,26.494,25.996,26.39,3642057,0
2010-12-01,26.983,27.755,26.801,27.699,2954133,0
2010-12-02,27.521,28.744,27.521,28.711,3944060,0
2010-12-03,28.423,28.735,28.279,28.668,2436002,0
2010-12-06,28.416,28.571,28.207,28.461,1519070,0
2010-12-07,29.179,29.283,28.789,28.944,2604778,0
2010-12-08,28.799,29.126,28.799,29.101,3000813,0
2010-12-09,29.249,29.371,28.918,29.299,1550094,0
2010-12-10,29.456,29.553,29.101,29.101,2162910,0
2010-12-13,29.17,29.621,29.033,29.447,2051539,0
2010-12-14,29.509,30.141,28.962,30.126,3729911,0
2010-12-15,29.934,30.724,29.621,30.168,2960982,0
2010-12-16,30.152,30.517,29.898,30.257,1879848,0
2010-12-17,30.202,30.834,30.141,30.654,1947965,0
2010-12-20,30.775,30.826,30.316,30.506,1936105,0
2010-12-21,30.611,30.793,30.463,30.498,1609857,0
2010-12-22,30.325,30.793,30.325,30.732,1616367,0
2010-12-23,30.533,30.999,30.514,30.906,1502476,0
2010-12-27,30.619,30.775,30.316,30.584,1100992,0
2010-12-28,30.611,30.678,30.306,30.325,884060,0
2010-12-29,30.339,30.646,30.182,30.381,1105161,0
2010-12-30,30.346,30.669,30.339,30.583,831874,0
2010-12-31,30.418,30.713,30.356,30.703,904378,0
2011-01-03,30.81,31.599,30.669,31.435,2989534,0
2011-01-04,31.442,31.46,30.629,30.793,2611172,0
2011-01-05,30.678,30.888,30.48,30.524,2804227,0
2011-01-06,30.669,30.724,29.996,30.48,2643853,0
2011-01-07,30.602,31.147,30.325,30.557,1802469,0
2011-01-10,30.514,31.226,30.385,31.115,2713583,0
2011-01-11,31.106,31.311,31.051,31.106,1644334,0
2011-01-12,31.418,31.442,31.191,31.4,2525439,0
2011-01-13,31.383,31.65,31.311,31.512,2384685,0
2011-01-14,31.59,31.963,31.555,31.729,1755196,0
2011-01-18,31.833,32.043,31.562,31.902,1666822,0
2011-01-19,31.886,31.886,30.865,31.248,3071201,0
2011-01-20,30.99,31.79,29.519,31.242,5899256,0
2011-01-21,31.618,31.852,31.442,31.599,2672850,0
2011-01-24,31.86,32.283,31.642,32.216,2925048,0
2011-01-25,32.025,32.189,31.989,32.147,4919081,0
2011-01-26,31.755,32.31,31.677,32.138,4219563,0
2011-01-27,32.025,32.138,31.251,31.287,2977227,0
2011-01-28,31.226,31.39,30.584,30.802,2068037,0
2011-01-31,30.119,31.659,29.887,31.43,3936243,0
2011-02-01,31.712,32.347,31.608,32.265,3705252,0
2011-02-02,31.599,32.274,31.547,32.102,2981972,0
2011-02-03,32.075,32.25,31.294,31.72,3130945,0
2011-02-04,31.852,32.05,31.573,31.998,2245459,0
2011-02-07,31.989,32.154,31.911,32.066,2598925,0
2011-02-08,32.154,32.428,32.058,32.302,1818948,0
2011-02-09,32.248,32.788,32.147,32.737,2293837,0
2011-02-10,32.557,33.106,32.485,33.035,1879668,0
2011-02-11,32.783,33.472,32.741,33.398,1429319,0
2011-02-14,33.316,33.386,32.994,33.283,2261066,0
2011-02-15,33.056,33.127,32.501,32.519,2176547,0
2011-02-16,32.55,32.842,32.495,32.65,2557103,0
2011-02-18,32.801,32.958,32.495,32.722,2233669,0
2011-02-22,32.265,32.338,31.269,31.311,2964637,0
2011-02-23,31.2,31.4,30.316,30.549,4278711,0
2011-02-24,30.474,30.884,30.282,30.789,3107061,0
2011-02-25,30.945,31.267,30.847,30.954,3607412,0
2011-02-28,31.16,31.407,30.899,31.257,3458709,0
2011-03-01,31.424,31.501,31.023,31.215,3855364,0
2011-03-02,31.197,31.538,31.04,31.458,4497917,0
2011-03-03,31.693,32.112,31.607,31.877,3313547,0
2011-03-04,31.833,32.234,31.397,32.043,4052476,0
2011-03-07,32.173,32.366,31.327,31.641,4034312,0
2011-03-08,31.755,32.017,31.371,31.562,2982536,0
2011-03-09,31.354,31.484,30.83,30.839,2429452,0
2011-03-10,30.403,30.552,29.802,29.837,3959731,0
2011-03-11,29.69,30.301,29.673,30.187,2469967,0
2011-03-14,29.926,30.257,29.594,29.778,2060790,0
2011-03-15,28.747,29.673,28.392,29.298,4211721,0
2011-03-16,29.272,29.454,28.13,28.165,4363917,0
2011-03-17,28.798,29.086,28.341,28.717,2495640,0
2011-03-18,29.097,29.106,28.73,28.914,2624869,0
2011-03-21,29.237,29.586,29.071,29.394,3483807,0
2011-03-22,29.508,30.012,29.306,29.77,2798646,0
2011-03-23,29.628,30.012,29.35,29.742,3224554,0
2011-03-24,29.742,30.36,29.306,30.179,3095394,0
2011-03-25,30.265,30.343,29.708,29.732,1672871,0
2011-03-28,29.828,30.135,29.56,29.856,1845252,0
2011-03-29,29.628,30.187,29.35,30.142,2261438,0
2011-03-30,30.135,30.229,29.551,30.187,3729709,0
2011-03-31,30.188,30.4,30.101,30.332,2124539,0
2011-04-01,30.492,30.692,30.403,30.508,2088098,0
2011-04-04,30.377,30.682,30.318,30.369,1868967,0
2011-04-05,30.343,30.36,29.778,29.856,2970073,0
2011-04-06,30.012,30.109,29.212,29.254,3490509,0
2011-04-07,29.378,29.88,29.341,29.551,2338844,0
2011-04-08,29.7,29.7,29.316,29.551,1979375,0
2011-04-11,29.427,29.577,29.158,29.35,2816839,0
2011-04-12,29.235,29.418,28.852,29.358,2798738,0
2011-04-13,29.61,30.458,29.454,30.403,4593450,0
2011-04-14,30.142,30.789,29.987,30.728,8409335,0
2011-04-15,30.779,31.065,30.728,31.023,2950162,0
2011-04-18,30.72,30.728,30.274,30.71,2319462,0
2011-04-19,30.728,30.77,30.492,30.587,3256711,0
2011-04-20,31.056,31.302,30.72,31.12,4694050,0
2011-04-21,30.265,30.578,30.056,30.492,5710991,0
2011-04-25,30.569,30.789,30.337,30.377,4856853,0
2011-04-26,30.458,30.751,30.211,30.517,5343394,0
2011-04-27,30.466,30.97,30.44,30.902,4866639,0
2011-04-28,30.928,31.258,30.779,30.83,6030736,0
2011-04-29,30.851,31.367,30.773,31.235,4661787,0
2011-05-02,31.248,31.607,31.136,31.538,3337465,0
2011-05-03,31.52,31.65,31.083,31.397,3047392,0
2011-05-04,31.24,31.327,30.605,31.023,3200111,0
2011-05-05,30.993,32.021,30.926,31.589,3417808,0
2011-05-06,31.835,32.528,31.835,32.263,4722097,0
2011-05-09,32.294,32.459,32.017,32.409,2167244,0
2011-05-10,32.476,33.159,32.459,33.016,2799864,0
2011-05-11,32.958,33.105,32.62,32.747,2291715,0
2011-05-12,32.6,32.887,32.382,32.842,2246143,0
2011-05-13,32.773,32.805,31.913,31.966,2968287,0
2011-05-16,31.86,32.382,31.598,31.868,4000108,0
2011-05-17,31.8,31.87,31.11,31.381,1942808,0
2011-05-18,31.362,31.669,31.17,31.546,2395978,0
2011-05-19,31.599,32.011,31.599,32.002,1420444,0
2011-05-20,31.774,32.491,31.669,32.307,3580948,0
2011-05-23,31.739,31.809,31.407,31.685,1952495,0
2011-05-24,31.713,31.87,31.151,31.187,2553358,0
2011-05-25,31.011,31.151,30.688,31.011,2421499,0
2011-05-26,31.011,31.589,30.669,31.407,2960377,0
2011-05-27,31.66,32.106,31.458,32.011,1602581,0
2011-05-31,32.137,32.284,31.95,32.248,2630874,0
2011-06-01,32.054,32.396,31.634,32.038,3484018,0
2011-06-02,32.038,32.428,31.66,31.983,2605498,0
2011-06-03,31.563,31.756,31.143,31.618,2305386,0
2011-06-06,31.539,31.941,31.501,31.818,1925617,0
2011-06-07,31.861,32.29,31.433,31.433,3672931,0
2011-06-08,31.318,31.416,30.669,30.811,3115546,0
2011-06-09,30.803,31.187,30.504,31.092,2189410,0
2011-06-10,31.029,31.029,30.381,30.646,1187332,0
2011-06-13,30.556,31.055,30.556,30.862,1495886,0
2011-06-14,31.143,31.187,30.96,31.083,1311056,0
2011-06-15,30.767,30.776,29.988,30.251,2214673,0
2011-06-16,30.172,30.172,29.13,29.633,3723476,0
2011-06-17,29.77,29.918,29.269,29.619,2605751,0
2011-06-20,29.516,30.058,29.358,30.032,1800537,0
2011-06-21,29.962,30.828,29.962,30.618,2401855,0
2011-06-22,30.573,30.767,30.398,30.583,2386062,0
2011-06-23,30.102,30.321,29.838,30.205,2995415,0
2011-06-24,30.224,30.363,29.891,30.355,1485455,0
2011-06-27,30.302,30.573,30.129,30.302,1778845,0
2011-06-28,30.398,31.064,30.268,31.038,1954946,0
2011-06-29,31.179,31.774,31.143,31.722,2395096,0
2011-06-30,31.792,32.509,31.713,32.182,2104995,0
2011-07-01,32.159,33.436,31.975,33.182,4407270,0
2011-07-05,33.15,33.428,33.053,33.272,1916558,0
2011-07-06,33.175,33.668,33.095,33.208,3076035,0
2011-07-07,33.647,33.728,33.385,33.473,2618687,0
2011-07-08,33.2,33.234,32.922,33.034,1785613,0
2011-07-11,32.598,32.973,32.079,32.151,1397256,0
2011-07-12,32.002,32.002,31.214,31.475,2717283,0
2011-07-13,31.581,31.983,31.458,31.511,1846447,0
2011-07-14,31.581,31.87,30.844,30.89,2317343,0
2011-07-15,31.16,31.16,30.407,30.82,2194366,0
2011-07-18,30.547,30.592,29.788,30.188,2123244,0
2011-07-19,30.446,31.132,30.446,30.956,2550384,0
2011-07-20,32.832,33.62,31.308,31.634,4604779,0
2011-07-21,31.949,32.168,31.555,31.669,3325914,0
2011-07-22,31.678,32.061,31.407,31.879,2416784,0
2011-07-25,31.52,32.213,31.416,31.748,2782678,0
2011-07-26,31.641,32.137,31.519,31.819,3376736,0
2011-07-27,31.599,31.739,30.828,30.993,4688515,0
2011-07-28,30.989,31.272,30.331,30.331,2878303,0
2011-07-29,29.862,30.418,29.736,30.144,4536402,0
2011-08-01,30.547,30.592,29.21,29.426,4564960,0
2011-08-02,29.238,29.273,28.657,28.761,4953558,0
2011-08-03,28.761,28.805,28.175,28.568,5113617,0
2011-08-04,28.243,28.28,27.001,27.063,5168896,0
2011-08-05,27.334,27.38,25.731,26.693,5919839,0
2011-08-08,25.905,26.032,24.016,24.543,5244273,0
2011-08-09,24.804,25.61,24.27,25.426,4957284,0
2011-08-10,24.655,25.706,24.613,24.894,4701500,0
2011-08-11,25.076,26.791,24.857,26.469,2960910,0
2011-08-12,26.632,27.108,26.516,26.851,2327689,0
2011-08-15,27.083,27.705,27.083,27.588,1686970,0
2011-08-16,27.396,27.641,27.046,27.124,2654795,0
2011-08-17,27.239,27.397,26.71,26.965,1692385,0
2011-08-18,26.128,26.313,24.826,25.001,2933991,0
2011-08-19,24.72,25.371,24.572,24.597,2650891,0
2011-08-22,25.223,25.355,24.421,24.527,3646825,0
2011-08-23,24.826,25.443,24.438,25.389,5161250,0
2011-08-24,25.283,25.97,25.072,25.945,3364270,0
2011-08-25,25.998,26.366,25.31,25.346,4100601,0
2011-08-26,25.319,26.041,24.746,25.97,3493899,0
2011-08-29,26.146,27.23,26.146,27.195,2581231,0
2011-08-30,27.222,27.69,26.781,27.407,3068331,0
2011-08-31,27.684,27.861,26.904,26.963,3958069,0
2011-09-01,27.092,27.397,26.841,26.947,3508662,0
2011-09-02,26.556,26.62,25.663,25.814,1359889,0
2011-09-06,25.169,25.389,24.572,25.328,2690780,0
2011-09-07,25.926,26.296,25.69,26.11,1862396,0
2011-09-08,25.794,26.262,25.69,25.767,1472254,0
2011-09-09,25.38,25.389,24.641,24.738,3270771,0
2011-09-12,24.386,24.949,24.175,24.615,3734830,0
2011-09-13,24.746,25.548,24.579,25.461,2951888,0
2011-09-14,25.582,26.296,25.142,25.945,2008189,0
2011-09-15,26.411,26.666,26.19,26.296,1360183,0
2011-09-16,26.491,26.507,25.882,25.961,1216832,0
2011-09-19,25.293,25.945,25.125,25.794,1257401,0
2011-09-20,25.848,26.06,25.072,25.081,1915776,0
2011-09-21,25.029,25.619,24.817,24.835,3400476,0
2011-09-22,23.839,24.625,23.485,24.535,6078877,0
2011-09-23,24.332,24.684,24.2,24.597,1942791,0
2011-09-26,24.746,24.993,23.929,24.932,1722663,0
2011-09-27,25.557,25.848,25.161,25.337,3712290,0
2011-09-28,25.54,26.102,25.363,25.486,5101174,0
2011-09-29,25.916,26.296,25.048,25.637,2362387,0
2011-09-30,25.149,25.355,24.749,24.784,3249783,0
2011-10-03,24.527,25.048,23.955,23.998,2185372,0
2011-10-04,23.733,24.922,23.407,24.922,2902815,0
2011-10-05,24.958,25.573,24.597,25.452,1881084,0
2011-10-06,25.495,26.323,25.371,26.313,1346358,0
2011-10-07,26.296,26.737,25.804,25.979,1513438,0
2011-10-10,26.588,27.116,26.516,27.082,1464181,0
2011-10-11,26.745,27.195,26.614,27.027,2284803,0
2011-10-12,29.255,29.651,28.806,28.937,18472941,0
2011-10-13,28.991,29.846,28.893,29.758,13268057,0
2011-10-14,30.12,30.296,29.625,30.163,98497396,0
2011-10-17,30.101,30.374,29.817,29.889,10426614,0
2011-10-18,30.039,30.612,29.785,30.417,8837280,0
2011-10-19,29.934,29.951,29.028,29.326,12684525,0
2011-10-20,29.317,29.493,28.71,29.158,4589673,0
2011-10-21,29.565,30.101,29.43,29.827,4397495,0
2011-10-24,29.997,30.831,29.793,30.709,3237157,0
2011-10-25,30.455,30.499,29.853,29.924,3624584,0
2011-10-26,30.251,30.797,29.67,30.566,3473595,0
2011-10-27,31.405,32.762,31.405,32.311,5878932,0
2011-10-28,32.284,32.708,31.862,32.004,4954772,0
2011-10-31,31.496,31.862,31.284,31.309,3079777,0
2011-11-01,30.072,31.129,30.011,30.499,3150073,0
2011-11-02,31.016,31.5,30.964,31.272,4197055,0
2011-11-03,31.251,31.597,30.428,31.472,6681107,0
2011-11-04,31.145,31.304,30.605,30.925,3701682,0
2011-11-07,30.806,31.22,30.286,30.981,3302823,0
2011-11-08,31.263,31.572,30.789,31.509,3121350,0
2011-11-09,30.481,30.605,29.675,29.895,4112072,0
2011-11-10,30.063,30.296,29.657,29.815,2729270,0
2011-11-11,30.252,30.665,30.214,30.508,1789748,0
2011-11-14,30.232,30.639,30.232,30.374,2690297,0
2011-11-15,30.092,30.663,30.073,30.514,2689615,0
2011-11-16,30.296,30.806,29.926,30.172,2937936,0
2011-11-17,30.039,30.129,29.185,29.493,2324275,0
2011-11-18,29.595,29.729,28.948,28.974,3452401,0
2011-11-21,28.48,28.55,27.991,28.24,2829218,0
2011-11-22,28.101,28.303,27.506,27.593,3395732,0
2011-11-23,27.335,27.335,26.708,26.708,2941290,0
2011-11-25,26.717,27.266,26.503,26.512,1629052,0
2011-11-28,27.31,27.47,26.911,27.195,3400365,0
2011-11-29,27.31,27.724,27.167,27.53,2130985,0
2011-11-30,27.492,28.181,27.402,28.095,7141276,0
2011-12-01,27.945,28.177,27.612,27.711,3771007,0
2011-12-02,27.593,28.684,27.434,27.832,3869225,0
2011-12-05,28.771,28.92,28.159,28.4,2519646,0
2011-12-06,28.55,29.107,28.259,28.974,3089520,0
2011-12-07,28.743,29.435,28.725,29.284,3594852,0
2011-12-08,29.011,29.284,28.408,28.497,3193067,0
2011-12-09,28.505,29.356,28.24,29.25,4218262,0
2011-12-12,28.79,28.79,28.019,28.319,2649931,0
2011-12-13,28.54,28.631,27.558,27.593,3657555,0
2011-12-14,27.257,27.684,26.787,26.868,3519753,0
2011-12-15,27.204,27.204,26.717,26.814,2986149,0
2011-12-16,27.017,27.47,26.726,26.973,5385597,0
2011-12-19,27.158,27.186,26.3,26.37,2476173,0
2011-12-20,26.894,27.647,26.839,27.565,2155490,0
2011-12-21,27.539,27.539,26.795,27.108,2205420,0
2011-12-22,27.223,27.742,27.14,27.629,2192855,0
2011-12-23,27.787,27.815,27.602,27.717,2037028,0
2011-12-27,27.602,27.861,27.539,27.574,1913895,0
2011-12-28,27.583,27.583,26.98,27.008,1575258,0
2011-12-29,27.158,27.602,27.017,27.565,1545452,0
2011-12-30,27.47,27.602,27.276,27.295,1390111,0
2012-01-03,28.019,28.169,27.76,27.888,2759901,0
2012-01-04,27.732,28.169,27.637,27.963,2139163,0
2012-01-05,27.724,28.319,27.694,28.277,2354750,0
2012-01-06,28.24,28.665,27.906,28.665,2577695,0
2012-01-09,28.576,29.208,28.472,29.065,2392844,0
2012-01-10,29.267,30.296,29.259,30.26,3053282,0
2012-01-11,30.029,30.491,30.029,30.356,1831086,0
2012-01-12,30.499,30.851,30.304,30.731,2062655,0
2012-01-13,30.418,30.754,30.304,30.516,2245701,0
2012-01-17,30.803,31.158,30.803,30.883,1628766,0
2012-01-18,31.137,32.455,31.093,31.872,3764144,0
2012-01-19,31.951,32.751,31.801,32.455,2585649,0
2012-01-20,32.455,32.455,31.527,31.915,3028205,0
2012-01-23,31.889,32.235,31.694,31.81,1582864,0
2012-01-24,31.518,32.209,31.518,31.633,2692614,0
2012-01-25,28.594,30.87,26.035,30.722,11926329,0
2012-01-26,30.41,30.951,30.374,30.623,2517659,0
2012-01-27,30.499,30.739,30.172,30.383,2137917,0
2012-01-30,29.968,30.144,29.834,30.011,3604976,0
2012-01-31,30.1,30.34,29.851,30.205,3833402,0
2012-02-01,30.383,30.917,30.323,30.731,1796027,0
2012-02-02,30.596,30.722,30.473,30.605,1692253,0
2012-02-03,30.985,31.393,30.935,31.242,1698909,0
2012-02-06,30.968,31.163,30.942,31.137,1680486,0
2012-02-07,30.864,31.302,30.741,31.238,2029071,0
2012-02-08,31.168,31.355,31.079,31.247,1566991,0
2012-02-09,31.309,31.505,31.158,31.462,1414765,0
2012-02-10,31.124,31.247,31.007,31.098,1887944,0
2012-02-13,31.331,31.446,31.003,31.208,1131438,0
2012-02-14,31.03,31.137,30.65,30.851,2302639,0
2012-02-15,31.043,31.238,30.659,30.767,1843522,0
2012-02-16,30.818,31.49,30.596,31.446,1592957,0
2012-02-17,31.648,31.986,31.648,31.897,3117092,0
2012-02-21,31.934,32.111,31.783,31.934,1725346,0
2012-02-22,31.256,31.951,31.177,31.586,1909074,0
2012-02-23,31.543,31.737,31.382,31.605,1694898,0
2012-02-24,31.72,32.111,31.4,31.862,1856600,0
2012-02-27,31.568,32.139,31.328,31.978,2146041,0
2012-02-28,32.074,32.279,31.944,32.131,1561883,0
2012-02-29,32.169,32.968,32.169,32.538,2798566,0
2012-03-01,32.558,33.554,32.512,33.065,3544810,0
2012-03-02,33.065,33.332,32.467,32.626,1756892,0
2012-03-05,32.551,32.616,31.845,31.871,2756018,0
2012-03-06,31.586,31.586,30.696,30.998,2945708,0
2012-03-07,31.115,31.346,31.06,31.142,1638820,0
2012-03-08,31.551,31.683,31.266,31.614,2393890,0
2012-03-09,31.712,32.253,31.712,32.093,2084391,0
2012-03-12,32.103,32.227,31.951,31.969,1110999,0
2012-03-13,32.139,32.353,31.986,32.336,1948519,0
2012-03-14,32.38,32.397,31.578,31.944,2344202,0
2012-03-15,32.032,32.821,31.944,32.789,1565881,0
2012-03-16,32.975,33.332,32.942,33.145,2803487,0
2012-03-19,32.975,33.384,32.923,33.205,1555374,0
2012-03-20,33,33,32.406,32.611,1740595,0
2012-03-21,32.699,32.789,32.485,32.69,970804,0
2012-03-22,32.522,32.593,32.353,32.504,1944260,0
2012-03-23,32.635,32.635,32.289,32.388,1274929,0
2012-03-26,32.602,33.028,32.448,33.028,1820561,0
2012-03-27,33.136,33.27,32.773,32.821,1510445,0
2012-03-28,32.799,32.923,32.121,32.211,1556348,0
2012-03-29,31.996,32.262,31.836,32.211,1326224,0
2012-03-30,33.205,33.419,32.458,32.719,2779467,0
2012-04-02,32.709,33.119,32.388,32.913,2613594,0
2012-04-03,32.831,32.991,32.193,32.299,2586346,0
2012-04-04,32.032,32.103,31.496,31.515,2688003,0
2012-04-05,31.294,31.675,31.284,31.373,1314359,0
2012-04-09,30.864,31.06,30.608,30.998,2966449,0
2012-04-10,31.007,31.168,30.608,30.617,3425835,0
2012-04-11,30.955,31.016,30.696,30.786,2048739,0
2012-04-12,30.812,31.444,30.715,31.363,2468334,0
2012-04-13,31.231,31.382,30.946,30.946,1717096,0
2012-04-16,31.177,31.534,30.846,31.256,1871348,0
2012-04-17,31.578,31.899,31.408,31.73,2137033,0
2012-04-18,31.496,31.525,31.186,31.309,1596262,0
2012-04-19,31.266,31.639,30.946,31.186,2002941,0
2012-04-20,31.275,31.409,31.134,31.213,2506104,0
2012-04-23,30.911,30.998,30.733,30.855,2011407,0
2012-04-24,30.946,31.177,30.589,30.715,2390940,0
2012-04-25,30.197,32.084,30.172,32.042,2908399,0
2012-04-26,32.024,32.942,31.934,32.763,3541845,0
2012-04-27,32.904,32.942,32.307,32.616,2793203,0
2012-04-30,32.415,32.763,32.371,32.458,1282988,0
2012-05-01,32.35,32.877,32.312,32.35,1683823,0
2012-05-02,32.201,32.279,32.093,32.27,1439971,0
2012-05-03,32.24,32.24,31.534,31.568,1366249,0
2012-05-04,31.373,31.373,30.626,30.635,2045488,0
2012-05-07,30.553,30.706,30.214,30.269,1425977,0
2012-05-08,30.153,30.278,29.681,30.205,1710708,0
2012-05-09,29.829,30.278,29.696,30.099,1834595,0
2012-05-10,30.314,30.314,29.65,29.74,1546939,0
2012-05-11,29.562,30.08,29.535,29.614,1489223,0
2012-05-14,29.22,29.406,29.085,29.136,2148880,0
2012-05-15,29.12,29.193,28.837,28.932,2401859,0
2012-05-16,29.459,29.54,28.772,28.782,2745146,0
2012-05-17,28.827,28.855,27.821,27.821,2423957,0
2012-05-18,27.831,27.912,27.25,27.303,3481826,0
2012-05-21,27.338,28.203,27.304,28.123,2023880,0
2012-05-22,28.244,28.451,27.878,28.103,1990863,0
2012-05-23,27.86,28.188,27.438,28.127,1910807,0
2012-05-24,28.135,28.188,27.525,27.768,1149132,0
2012-05-25,27.841,28.282,27.74,28.143,1341760,0
2012-05-29,28.423,28.932,28.333,28.874,1927531,0
2012-05-30,28.639,28.675,28.282,28.557,2307880,0
2012-05-31,28.488,28.583,27.888,28.153,2572137,0
2012-06-01,27.599,27.662,27.24,27.337,3333939,0
2012-06-04,27.328,27.589,27.043,27.392,1799795,0
2012-06-05,27.224,28.057,27.186,27.945,1837525,0
2012-06-06,28.254,28.915,28.172,28.905,1921120,0
2012-06-07,29.383,29.417,28.631,28.726,1530629,0
2012-06-08,28.565,29.121,28.469,29.104,1529426,0
2012-06-11,29.444,29.489,28.085,28.109,1731336,0
2012-06-12,28.272,28.987,28.208,28.978,1816565,0
2012-06-13,28.808,29.077,28.612,28.772,1114839,0
2012-06-14,28.675,28.968,28.451,28.817,2051739,0
2012-06-15,29.015,29.185,28.942,29.167,2177723,0
2012-06-18,28.924,29.204,28.621,29.148,1728423,0
2012-06-19,29.337,29.874,29.239,29.749,1276874,0
2012-06-20,29.74,29.838,28.997,29.265,1737053,0
2012-06-21,29.337,29.498,28.323,28.388,2038735,0
2012-06-22,28.548,29.053,28.432,28.932,2316834,0
2012-06-25,28.565,28.575,27.983,28.118,1692037,0
2012-06-26,28.135,28.244,27.73,27.888,1491535,0
2012-06-27,27.716,27.912,27.303,27.501,2803695,0
2012-06-28,27.312,27.814,27.149,27.777,3313306,0
2012-06-29,28.359,28.754,28.109,28.593,2224641,0
2012-07-02,28.735,28.799,28.188,28.461,1122140,0
2012-07-03,28.378,28.932,28.359,28.924,482239,0
2012-07-05,28.735,29.265,28.71,29.061,978777,0
2012-07-06,28.799,28.799,27.921,28.118,1029064,0
2012-07-09,28.002,28.153,27.662,27.973,1438113,0
2012-07-10,27.955,28.282,27.328,27.457,1647110,0
2012-07-11,27.448,27.786,27.25,27.608,2154982,0
2012-07-12,27.319,27.85,27.278,27.644,2548204,0
2012-07-13,27.681,28.368,27.652,28.299,1180125,0
2012-07-16,28.135,28.264,27.814,28.028,978614,0
2012-07-17,28.127,28.565,27.749,27.87,2333903,0
2012-07-18,27.841,29.213,27.841,29.148,2796854,0
2012-07-19,29.3,29.641,29.095,29.121,2115853,0
2012-07-20,28.915,28.968,28.478,28.488,1601447,0
2012-07-23,28.002,28.548,27.608,28.396,1740365,0
2012-07-24,28.368,28.368,27.897,28.095,1685516,0
2012-07-25,27.912,28.307,27.625,28.118,1480289,0
2012-07-26,28.657,29.185,28.657,29.095,1911072,0
2012-07-27,29.328,29.956,29.138,29.614,2750874,0
2012-07-30,29.553,30.205,29.498,29.992,2561524,0
2012-07-31,29.956,30.402,29.535,29.579,3040067,0
2012-08-01,29.731,29.819,29.292,29.605,3194957,0
2012-08-02,29.3,29.453,28.521,28.657,2099399,0
2012-08-03,29.247,29.66,29.204,29.553,3678557,0
2012-08-06,29.705,30.314,29.669,30.205,1343765,0
2012-08-07,30.341,30.934,30.297,30.842,1387988,0
2012-08-08,30.69,31.254,30.68,31.211,1976802,0
2012-08-09,31.104,31.486,31.104,31.292,1455791,0
2012-08-10,31.201,31.605,31.012,31.585,2040898,0
2012-08-13,31.461,31.585,31.219,31.514,1154542,0
2012-08-14,31.578,31.632,31.219,31.345,1421479,0
2012-08-15,31.264,31.585,31.228,31.505,1193593,0
2012-08-16,31.478,32.035,31.451,31.954,1377809,0
2012-08-17,32.018,32.052,31.856,31.989,1350309,0
2012-08-20,31.856,32.035,31.568,32.035,1643223,0
2012-08-21,32.077,32.426,32.059,32.115,1511600,0
2012-08-22,32.026,32.059,31.264,31.451,2126973,0
2012-08-23,31.354,31.624,31.191,31.514,1791379,0
2012-08-24,31.426,31.495,31.228,31.389,2020612,0
2012-08-27,31.398,31.721,31.184,31.486,1295710,0
2012-08-28,31.336,31.585,31.3,31.381,1539055,0
2012-08-29,31.543,31.596,31.19,31.408,1368196,0
2012-08-30,31.183,31.534,31.083,31.371,1767673,0
2012-08-31,31.616,31.777,31.236,31.705,1357192,0
2012-09-04,31.777,31.84,31.19,31.552,1517710,0
2012-09-05,31.534,31.552,30.983,31.064,1950372,0
2012-09-06,31.345,32.174,31.335,32.082,2034038,0
2012-09-07,32.064,32.613,31.983,32.598,1336439,0
2012-09-10,32.563,32.696,32.147,32.417,1488896,0
2012-09-11,32.471,32.82,32.364,32.752,1697132,0
2012-09-12,32.829,32.904,32.471,32.724,1443994,0
2012-09-13,32.743,33.245,32.451,33.148,1699942,0
2012-09-14,33.309,33.794,33.13,33.453,1449000,0
2012-09-17,33.434,33.569,33.175,33.372,1152451,0
2012-09-18,33.372,33.481,33.139,33.236,1454242,0
2012-09-19,33.218,33.293,32.913,32.976,1138573,0
2012-09-20,32.82,32.829,32.308,32.589,1523948,0
2012-09-21,32.804,32.848,32.039,32.219,3080743,0
2012-09-24,31.859,32.021,31.496,31.749,1550479,0
2012-09-25,31.948,31.948,30.913,30.921,2394323,0
2012-09-26,30.822,30.921,30.037,30.534,3394297,0
2012-09-27,30.666,31.145,30.623,31.037,1433875,0
2012-09-28,30.847,30.885,30.534,30.657,1945477,0
2012-10-01,30.812,30.94,30.587,30.676,1935644,0
2012-10-02,30.732,30.822,30.514,30.803,1062961,0
2012-10-03,30.913,30.931,30.567,30.685,1399123,0
2012-10-04,30.865,30.957,30.47,30.724,1045370,0
2012-10-05,30.865,31.218,30.732,30.83,1306229,0
2012-10-08,30.642,30.767,30.488,30.705,882621,0
2012-10-09,30.651,30.741,30.145,30.173,1970842,0
2012-10-10,30.173,30.173,29.695,29.776,1330405,0
2012-10-11,30.019,30.173,29.874,29.93,958346,0
2012-10-12,29.891,30.081,29.506,29.525,1349939,0
2012-10-15,29.622,29.713,29.288,29.542,1521169,0
2012-10-16,29.685,30.651,29.685,30.577,2683366,0
2012-10-17,30.666,31.009,30.542,30.676,1274686,0
2012-10-18,30.666,30.695,30.336,30.37,1386647,0
2012-10-19,30.272,30.453,29.695,29.695,2076989,0
2012-10-22,29.639,30.037,29.577,29.829,1692762,0
2012-10-23,29.389,29.46,28.909,29.047,2545030,0
2012-10-24,29.125,29.243,28.82,28.876,2184228,0
2012-10-25,29.162,29.406,28.885,28.909,1708922,0
2012-10-26,28.794,29.107,28.728,29.047,2420333,0
2012-10-31,29.099,29.432,28.892,29.01,2070153,0
2012-11-01,29.18,29.569,29.01,29.389,3376762,0
2012-11-02,29.695,29.891,29.125,29.18,2281863,0
2012-11-05,28.839,30.235,28.614,30.11,2836793,0
2012-11-06,30.216,31.461,30.11,31.073,2839327,0
2012-11-07,30.732,30.812,30.207,30.461,2710004,0
2012-11-08,30.497,30.903,30.396,30.415,2341001,0
2012-11-09,30.29,30.957,30.29,30.732,2248119,0
2012-11-12,30.732,30.94,30.534,30.695,1660152,0
2012-11-13,30.415,31.272,30.36,30.875,2585916,0
2012-11-14,31.037,31.227,30.12,30.198,2444087,0
2012-11-15,30.272,30.747,30.198,30.559,2532204,0
2012-11-16,30.514,30.991,30.488,30.732,4244075,0
2012-11-19,30.37,31.307,30.028,31.299,3362872,0
2012-11-20,31.183,31.335,30.865,31.111,1952972,0
2012-11-21,31.145,31.606,31.046,31.408,1764767,0
2012-11-23,31.496,32.003,31.496,32.003,767371,0
2012-11-26,31.669,31.678,31.073,31.625,1516495,0
2012-11-27,31.451,31.669,31.218,31.272,998708,0
2012-11-28,31.127,31.725,30.938,31.679,1151238,0
2012-11-29,31.861,32.315,31.817,32.068,1965733,0
2012-11-30,32.068,32.144,31.825,31.915,1823424,0
2012-12-03,32.116,32.224,31.744,31.825,1781578,0
2012-12-04,31.834,32.371,31.725,32.267,1683629,0
2012-12-05,32.259,32.44,31.896,32.233,1576531,0
2012-12-06,32.188,32.379,31.896,32.362,1733038,0
2012-12-07,32.486,32.639,32.315,32.554,1366702,0
2012-12-10,32.515,32.715,32.325,32.579,1653494,0
2012-12-11,32.771,33.059,32.649,32.976,1636109,0
2012-12-12,33.104,33.42,32.667,33.086,2257955,0
2012-12-13,32.969,33.557,32.752,32.868,1922389,0
2012-12-14,32.797,32.986,32.649,32.787,1797989,0
2012-12-17,32.849,33.361,32.777,33.361,2037213,0
2012-12-18,33.392,34.103,33.385,34.084,2778201,0
2012-12-19,34.047,34.218,33.791,33.8,1933952,0
2012-12-20,33.939,34.466,33.696,34.418,2180577,0
2012-12-21,34.13,34.227,33.6,33.948,3118336,0
2012-12-24,33.809,33.966,33.61,33.74,603558,0
2012-12-26,33.8,33.939,33.458,33.458,1544375,0
2012-12-27,33.533,33.629,32.943,33.495,1610005,0
2012-12-28,33.194,33.385,32.933,32.961,950978,0
2012-12-31,32.895,33.713,32.771,33.666,1762611,0
2013-01-02,34.349,34.529,34.237,34.519,1917485,0
2013-01-03,34.546,34.646,34.2,34.32,1480275,0
2013-01-04,34.33,34.389,34.019,34.139,1808322,0
2013-01-07,33.903,34.027,33.619,33.732,1718907,0
2013-01-08,33.657,33.775,33.277,33.448,1182370,0
2013-01-09,33.551,33.748,33.513,33.657,1559812,0
2013-01-10,33.929,33.929,33.543,33.74,1197929,0
2013-01-11,33.829,34.501,33.775,34.372,1411563,0
2013-01-14,34.237,34.389,34.084,34.303,1219374,0
2013-01-15,34.037,34.492,33.991,34.476,1356035,0
2013-01-16,34.265,34.501,34.208,34.466,2157967,0
2013-01-17,34.554,35.081,34.365,34.955,1929232,0
2013-01-18,34.919,35.138,34.855,35.12,2106505,0
2013-01-22,35.072,35.433,35.016,35.425,2629504,0
2013-01-23,34.909,36.16,34.628,35.727,4630744,0
2013-01-24,35.599,36.142,35.498,35.642,2209578,0
2013-01-25,35.779,36.06,35.624,35.796,2199340,0
2013-01-28,35.479,35.97,35.129,35.498,2585753,0
2013-01-29,35.418,35.527,35.161,35.327,1879266,0
2013-01-30,35.354,35.527,35.252,35.309,1659940,0
2013-01-31,35.271,35.442,35.161,35.262,1842662,0
2013-02-01,35.461,35.898,35.372,35.709,1963873,0
2013-02-04,35.309,35.842,35.217,35.508,1751207,0
2013-02-05,35.689,36.223,35.689,35.995,2274830,0
2013-02-06,35.752,36.385,35.67,36.342,1806176,0
2013-02-07,36.251,36.385,35.852,36.269,1317392,0
2013-02-08,36.36,36.831,36.342,36.748,1263809,0
2013-02-11,36.724,36.787,36.524,36.677,1165151,0
2013-02-12,36.677,36.906,36.613,36.724,965985,0
2013-02-13,36.805,37.176,36.768,37.113,1573107,0
2013-02-14,36.822,37.268,36.697,37.258,2305630,0
2013-02-15,37.258,37.448,36.958,37.214,1690418,0
2013-02-19,37.186,37.594,37.13,37.458,1415811,0
2013-02-20,37.412,37.547,37.13,37.147,1686544,0
2013-02-21,36.968,36.986,36.542,36.716,2488998,0
2013-02-22,36.949,37.412,36.603,37.194,2441938,0
2013-02-25,37.32,37.338,35.995,35.995,2433825,0
2013-02-26,36.279,36.352,35.679,36.099,2688432,0
2013-02-27,36.126,36.663,35.97,36.472,1852570,0
2013-02-28,36.452,36.762,36.29,36.588,1941207,0
2013-03-01,36.433,36.872,36.07,36.68,1462442,0
2013-03-04,36.588,36.935,36.452,36.882,1490913,0
2013-03-05,37.082,37.466,37.082,37.228,1505137,0
2013-03-06,37.374,37.875,37.255,37.784,1511274,0
2013-03-07,37.901,38.032,37.755,37.831,1495157,0
2013-03-08,37.994,38.521,37.849,38.494,1657174,0
2013-03-11,38.368,38.477,38.187,38.34,1540744,0
2013-03-12,38.34,38.494,37.994,38.377,1852233,0
2013-03-13,38.423,38.485,38.158,38.222,1604463,0
2013-03-14,38.303,38.841,38.303,38.787,1624119,0
2013-03-15,38.549,38.678,37.893,38.139,2694992,0
2013-03-18,37.703,38.285,37.61,37.957,1184227,0
2013-03-19,38.083,38.148,37.62,37.977,1461790,0
2013-03-20,38.249,38.441,38.04,38.396,1380219,0
2013-03-21,38.013,38.256,37.719,37.893,1695155,0
2013-03-22,38.075,38.177,37.875,38.129,1313384,0
2013-03-25,38.256,38.54,37.639,37.875,1568101,0
2013-03-26,38.013,38.177,37.928,38.003,1385000,0
2013-03-27,37.812,38.092,37.665,37.937,2052188,0
2013-03-28,38.013,38.285,37.901,38.23,1916732,0
2013-04-01,38.24,38.285,37.747,37.928,1203060,0
2013-04-02,38.12,38.249,37.62,37.802,1526534,0
2013-04-03,37.928,38.285,37.583,37.685,1775766,0
2013-04-04,37.875,38.196,37.537,37.755,1607769,0
2013-04-05,37.255,37.601,37,37.51,1863813,0
2013-04-08,37.466,37.647,37.446,37.629,1425599,0
2013-04-09,37.703,37.867,37.554,37.755,1068997,0
2013-04-10,37.519,38.24,37.285,38.075,2332793,0
2013-04-11,38.003,38.485,37.909,38.312,1922250,0
2013-04-12,38.215,38.285,37.764,37.937,1920828,0
2013-04-15,37.821,37.84,36.781,36.781,1847018,0
2013-04-16,37.054,37.747,36.944,37.719,1561312,0
2013-04-17,37.292,37.374,35.97,36.223,2689405,0
2013-04-18,36.28,36.37,35.368,35.657,2666190,0
2013-04-19,35.77,35.96,35.332,35.906,1557164,0
2013-04-22,35.935,36.223,35.64,36.06,1807847,0
2013-04-23,36.179,36.926,36.179,36.926,1815758,0
2013-04-24,37.153,38.53,37.153,38.441,2511510,0
2013-04-25,38.588,39.388,38.549,39.125,2245426,0
2013-04-26,39.158,39.158,38.53,38.685,1968286,0
2013-04-29,38.669,39.144,38.669,39.125,1380787,0
2013-04-30,39.052,39.771,38.74,39.706,2536584,0
2013-05-01,39.454,39.662,38.914,38.952,1781937,0
2013-05-02,39.253,39.754,39.043,39.654,1584868,0
2013-05-03,39.972,40.803,39.817,40.518,2157064,0
2013-05-06,40.192,40.995,40.192,40.919,1288381,0
2013-05-07,40.937,41.239,40.736,40.784,1826044,0
2013-05-08,40.727,41.101,40.518,40.937,2527929,0
2013-05-09,40.947,41.014,40.429,40.573,2250574,0
2013-05-10,40.593,40.794,40.465,40.563,1697395,0
2013-05-13,40.537,40.573,40.401,40.438,1540894,0
2013-05-14,40.391,40.976,40.335,40.967,1554869,0
2013-05-15,40.784,41.395,40.665,41.275,1277630,0
2013-05-16,41.239,41.677,41.196,41.32,1324967,0
2013-05-17,41.33,41.961,41.33,41.933,1946501,0
2013-05-20,41.686,42.343,41.649,42.023,1822409,0
2013-05-21,42.096,42.135,41.731,41.905,1460727,0
2013-05-22,42.059,42.362,41.248,41.485,2034585,0
2013-05-23,41.205,41.796,41.101,41.541,1638815,0
2013-05-24,41.265,41.423,40.846,41.285,949671,0
2013-05-28,41.522,41.814,41.348,41.368,1813682,0
2013-05-29,41.109,41.358,40.89,40.898,2153155,0
2013-05-30,41.011,41.817,40.993,41.396,1723674,0
2013-05-31,41.275,41.737,40.694,40.694,2400640,0
2013-06-03,40.843,41.404,40.644,41.248,1864669,0
2013-06-04,41.238,41.579,40.863,41.099,1631324,0
2013-06-05,40.916,41.021,40.46,40.752,1889608,0
2013-06-06,40.791,40.954,40.23,40.752,1608907,0
2013-06-07,40.907,41.889,40.907,41.743,1825224,0
2013-06-10,41.852,41.936,41.368,41.44,1306759,0
2013-06-11,40.954,41.396,40.724,41.155,1659333,0
2013-06-12,41.467,41.589,40.907,40.984,1662087,0
2013-06-13,40.954,41.936,40.791,41.824,945849,0
2013-06-14,41.88,42.063,41.523,41.641,1113682,0
2013-06-17,41.889,42.495,41.808,42.33,1427353,0
2013-06-18,42.275,42.99,42.245,42.973,1219600,0
2013-06-19,42.963,42.963,42.009,42.148,1787269,0
2013-06-20,41.715,41.808,40.954,41.046,2056251,0
2013-06-21,41.387,41.862,41.036,41.817,3275943,0
2013-06-24,41.396,41.423,40.358,40.423,2435823,0
2013-06-25,41.33,41.589,40.873,41.467,1394195,0
2013-06-26,41.908,41.946,41.559,41.641,1672860,0
2013-06-27,41.926,42.265,41.917,41.936,1478329,0
2013-06-28,41.817,42.081,41.431,41.752,1601181,0
2013-07-01,41.99,42.742,41.99,42.549,1583408,0
2013-07-02,42.376,42.661,42.11,42.358,1502970,0
2013-07-03,42.139,42.514,41.964,42.421,1074932,0
2013-07-05,42.807,42.925,42.504,42.817,1634318,0
2013-07-08,43.044,43.209,42.624,42.687,1937138,0
2013-07-09,42.998,43.217,42.586,42.696,2070468,0
2013-07-10,42.632,42.954,42.614,42.817,2405557,0
2013-07-11,43.549,43.549,42.889,43.173,1620295,0
2013-07-12,43.138,43.613,43.053,43.513,1216259,0
2013-07-15,43.503,43.741,43.347,43.347,1367074,0
2013-07-16,43.449,43.484,43.063,43.266,2279451,0
2013-07-17,43.568,44.108,43.43,43.833,1650089,0
2013-07-18,43.77,43.998,43.439,43.824,1349192,0
2013-07-19,43.788,43.842,43.623,43.797,2185124,0
2013-07-22,43.879,44.117,43.842,44.098,1150320,0
2013-07-23,44.163,44.163,43.851,43.962,2047152,0
2013-07-24,44.272,46.666,44.272,46.537,5534635,0
2013-07-25,46.537,47.088,46.319,46.484,3098199,0
2013-07-26,46.335,46.632,46.135,46.319,1882841,0
2013-07-29,46.052,46.494,46.052,46.162,1704698,0
2013-07-30,46.3,46.494,46.18,46.236,1432628,0
2013-07-31,46.373,47.179,46.171,46.795,2048474,0
2013-08-01,47.197,47.317,46.93,47.235,1391519,0
2013-08-02,47.088,47.343,47.015,47.226,1782301,0
2013-08-05,47.171,47.317,47.08,47.216,1424784,0
2013-08-06,47.153,47.264,46.93,47.08,1874556,0
2013-08-07,46.832,46.92,46.456,46.494,1984496,0
2013-08-08,46.711,46.868,46.418,46.418,2338650,0
2013-08-09,46.437,46.527,46.236,46.428,1646374,0
2013-08-12,46.126,46.512,46.07,46.484,1657492,0
2013-08-13,46.484,46.747,46.3,46.527,2479578,0
2013-08-14,46.502,46.676,46.254,46.29,1699169,0
2013-08-15,45.795,45.795,45.2,45.419,1389576,0
2013-08-16,45.336,45.493,45.145,45.292,1574995,0
2013-08-19,45.2,45.32,45.06,45.089,1018633,0
2013-08-20,45.301,45.659,45.051,45.539,1066057,0
2013-08-21,45.484,45.968,45.301,45.631,1308855,0
2013-08-22,45.842,46.144,45.748,45.86,1341433,0
2013-08-23,46.007,46.134,45.767,45.915,1413599,0
2013-08-26,45.895,45.968,45.659,45.776,1312708,0
2013-08-27,45.282,45.429,44.383,44.641,2102038,0
2013-08-28,44.686,45.037,44.502,44.991,1318930,0
2013-08-29,44.888,45.875,44.806,45.701,1583081,0
2013-08-30,45.681,45.709,44.927,45.155,1744601,0
2013-09-03,45.755,46.225,45.386,45.47,1748083,0
2013-09-04,45.534,46.484,45.488,46.244,2635369,0
2013-09-05,46.253,46.556,46.161,46.345,1566962,0
2013-09-06,46.494,46.538,45.656,46.28,996103,0
2013-09-09,46.72,47.249,46.72,46.953,2502373,0
2013-09-10,47.321,49.099,47.321,48.834,3067495,0
2013-09-11,48.621,48.878,48.466,48.815,1530525,0
2013-09-12,48.825,49.054,48.556,48.694,1060603,0
2013-09-13,49.359,49.441,48.713,49.247,2316101,0
2013-09-16,49.865,49.939,49.119,49.293,2039344,0
2013-09-17,49.293,49.589,49.138,49.313,1959913,0
2013-09-18,49.303,49.45,48.981,49.34,2812510,0
2013-09-19,49.414,49.68,49.157,49.204,1294727,0
2013-09-20,49.194,49.45,48.862,48.934,2303226,0
2013-09-23,48.871,48.934,48.059,48.288,1537826,0
2013-09-24,48.288,48.585,47.996,48.215,1869452,0
2013-09-25,48.224,48.417,47.793,48.317,2711750,0
2013-09-26,48.373,48.585,47.846,48.069,1298696,0
2013-09-27,47.819,48.041,47.663,47.883,1174526,0
2013-09-30,47.589,48.004,47.313,47.717,1437052,0
2013-10-01,47.717,48.179,47.644,47.986,1374640,0
2013-10-02,47.626,47.967,47.414,47.967,1259313,0
2013-10-03,47.775,47.94,47.21,47.523,1282084,0
2013-10-04,47.533,48.273,47.395,48.031,928598,0
2013-10-07,47.479,47.699,47.329,47.433,882432,0
2013-10-08,47.488,47.736,46.749,46.769,1568525,0
2013-10-09,46.787,46.898,45.357,45.994,2408452,0
2013-10-10,46.437,47.395,46.408,47.304,1605406,0
2013-10-11,47.268,48.049,47.117,47.902,1964144,0
2013-10-14,47.672,48.437,47.542,48.105,1302235,0
2013-10-15,47.828,48.114,47.092,47.193,2105624,0
2013-10-16,47.514,47.681,47.249,47.653,1804519,0
2013-10-17,47.488,48.392,47.442,48.363,1408691,0
2013-10-18,48.722,49.386,48.621,49.369,1727567,0
2013-10-21,49.313,49.847,49.148,49.458,1209040,0
2013-10-22,49.57,49.902,49.349,49.653,1392566,0
2013-10-23,49.505,49.589,48.944,49.274,1951649,0
2013-10-24,49.458,49.726,49.247,49.525,2030701,0
2013-10-25,49.589,49.717,49.264,49.396,1471354,0
2013-10-28,51.432,51.432,48.934,49.01,1521909,0
2013-10-29,49.035,49.211,48.668,48.834,2290265,0
2013-10-30,48.981,49.184,46.973,47.036,4616969,0
2013-10-31,47.055,47.819,46.778,47.452,2003898,0
2013-11-01,47.504,48.031,46.923,47.193,2281175,0
2013-11-04,47.504,48.059,47.377,47.828,2219088,0
2013-11-05,47.479,47.996,47.239,47.699,2462649,0
2013-11-06,47.892,48.353,47.746,48.215,2408768,0
2013-11-07,48.466,48.63,47.589,47.672,1944628,0
2013-11-08,47.608,48.142,47.414,48.123,1628948,0
2013-11-11,47.958,48.234,47.442,47.746,1274556,0
2013-11-12,47.644,48.049,47.488,47.837,1505225,0
2013-11-13,47.608,48.105,47.358,48.105,1702772,0
2013-11-14,48.022,48.437,47.562,47.562,2848641,0
2013-11-15,47.608,48.334,47.462,48.279,2949306,0
2013-11-18,47.986,48.807,47.931,48.382,2316972,0
2013-11-19,48.585,48.807,46.863,46.943,3282602,0
2013-11-20,47.329,47.708,47.193,47.339,1725216,0
2013-11-21,47.249,49.028,47.249,49,2856609,0
2013-11-22,49.089,49.247,48.621,48.834,1892889,0
2013-11-25,48.741,49.028,48.612,48.807,1225878,0
2013-11-26,48.886,49.206,48.667,48.676,2136958,0
2013-11-27,48.862,49.168,48.602,48.639,1173190,0
2013-11-29,48.703,49.168,48.703,48.815,780615,0
2013-12-02,48.741,49.276,48.555,48.965,1708063,0
2013-12-03,48.703,49.159,48.693,48.945,2332968,0
2013-12-04,48.721,49.24,48.639,49.1,1991104,0
2013-12-05,49.001,49.342,48.777,49.12,2689234,0
2013-12-06,49.537,49.72,49.453,49.648,1862436,0
2013-12-09,49.759,49.861,49.352,49.49,1278524,0
2013-12-10,49.352,49.944,49.25,49.769,1410476,0
2013-12-11,49.694,49.789,49.01,49.14,1759043,0
2013-12-12,49.029,49.177,48.231,48.305,2480162,0
2013-12-13,48.408,48.62,48.019,48.13,2125061,0
2013-12-16,48.186,48.611,48.13,48.231,1735212,0
2013-12-17,48.241,48.464,48.12,48.241,1959581,0
2013-12-18,48.444,49.231,47.823,49.211,3310029,0
2013-12-19,49.177,49.285,48.973,49.081,2409373,0
2013-12-20,49.046,49.934,49.01,49.759,2368159,0
2013-12-23,50.001,50.277,49.944,50.24,967313,0
2013-12-24,50.231,50.462,50.177,50.434,392091,0
2013-12-26,50.462,50.703,50.231,50.538,632498,0
2013-12-27,50.538,50.807,50.481,50.491,793732,0
2013-12-30,50.491,50.613,50.286,50.462,1196822,0
2013-12-31,50.594,51.028,50.594,51.028,1191463,0
2014-01-02,50.825,50.916,50.334,50.417,1681807,0
2014-01-03,50.462,50.647,50.24,50.452,1252952,0
2014-01-06,50.647,50.75,50.148,50.426,1804065,0
2014-01-07,50.481,50.926,50.38,50.834,1924653,0
2014-01-08,50.722,51.13,50.666,51.053,1604053,0
2014-01-09,51.073,51.575,51.073,51.416,1824695,0
2014-01-10,51.603,51.806,51.168,51.333,1492395,0
2014-01-13,51.333,51.647,51.159,51.435,1953453,0
2014-01-14,51.082,51.63,50.841,51.575,1787467,0
2014-01-15,51.408,51.906,51.307,51.324,2362644,0
2014-01-16,51.351,51.946,51.278,51.435,1492448,0
2014-01-17,51.537,52.028,51.444,51.798,1603781,0
2014-01-21,51.992,52.222,51.555,52.129,2325565,0
2014-01-22,53.75,56.61,53.704,55.553,5521043,0
2014-01-23,55.425,55.989,54.62,54.796,4085181,0
2014-01-24,54.601,54.694,53.038,53.075,2968015,0
2014-01-27,52.592,53.695,52.001,52.924,4796416,0
2014-01-28,52.343,52.916,51.916,52.795,3748012,0
2014-01-29,52.388,53.093,52.186,52.556,2068665,0
2014-01-30,53.101,53.704,52.924,53.454,2407374,0
2014-01-31,52.834,52.834,52.241,52.324,1978152,0
2014-02-03,52.397,52.444,50.584,51.187,2777073,0
2014-02-04,50.906,51.23,50.629,51.019,2223688,0
2014-02-05,50.204,51.002,50.158,50.869,1987522,0
2014-02-06,51.063,51.741,50.897,51.492,1677597,0
2014-02-07,51.956,52.454,51.64,52.417,1927285,0
2014-02-10,52.407,52.639,51.834,52.092,1432588,0
2014-02-11,52.195,52.686,52.062,52.565,1985423,0
2014-02-12,52.686,53.241,52.686,52.872,1657545,0
2014-02-13,52.649,53.129,52.305,53.028,1419945,0
2014-02-14,52.972,53.176,52.713,52.999,1049160,0
2014-02-18,53.075,53.406,53.008,53.221,1836384,0
2014-02-19,53.129,53.852,52.999,53.176,2023792,0
2014-02-20,53.241,53.713,52.916,53.221,2322441,0
2014-02-21,53.27,53.482,52.924,53.211,2670531,0
2014-02-24,53.387,53.963,53.387,53.676,2815820,0
2014-02-25,53.676,53.676,53.176,53.445,1463672,0
2014-02-26,53.474,54.159,53.324,53.641,2052269,0
2014-02-27,53.518,54.234,53.362,54.151,1742123,0
2014-02-28,54.244,54.914,54.031,54.479,2376462,0
2014-03-03,53.89,54.302,53.518,54.142,1463111,0
2014-03-04,54.783,55.824,54.773,55.796,2345026,0
2014-03-05,55.715,55.758,54.783,54.822,1990358,0
2014-03-06,54.932,55.061,54.479,54.683,1066011,0
2014-03-07,54.914,55.278,54.783,54.969,1303290,0
2014-03-10,54.812,55.026,54.346,54.783,854823,0
2014-03-11,54.841,55.026,53.705,53.836,1119709,0
2014-03-12,53.572,53.807,53.044,53.751,1315736,0
2014-03-13,54.021,54.283,53.175,53.305,1661544,0
2014-03-14,53.305,53.66,52.932,53.006,2209393,0
2014-03-17,53.287,54.168,53.287,53.973,865037,0
2014-03-18,53.9,54.655,53.9,54.55,957374,0
2014-03-19,54.479,54.683,53.631,53.864,1032745,0
2014-03-20,53.816,55.1,53.741,55.091,1633969,0
2014-03-21,55.528,56.477,55.326,55.945,4782038,0
2014-03-24,55.981,56.196,55.026,55.493,2266251,0
2014-03-25,55.62,56.114,55.342,55.892,1880909,0
2014-03-26,56.038,56.169,54.876,54.942,1663633,0
2014-03-27,54.763,55.326,54.507,54.924,1237425,0
2014-03-28,55.081,55.758,54.859,55.342,1400427,0
2014-03-31,55.715,56.363,55.63,55.991,2200779,0
2014-04-01,56.317,56.486,55.749,56.038,2635247,0
2014-04-02,56.244,57.563,56.131,57.367,3162046,0
2014-04-03,57.563,57.659,56.83,57.146,2403280,0
2014-04-04,57.463,57.807,55.601,55.777,2619292,0
2014-04-07,55.474,55.553,54.645,54.895,1807748,0
2014-04-08,54.886,55.12,54.311,54.959,1859887,0
2014-04-09,55.044,56.029,54.792,56.01,1743168,0
2014-04-10,56.098,56.3,54.489,54.615,1425269,0
2014-04-11,55.258,55.649,54.7,54.728,1892412,0
2014-04-14,55.138,55.474,54.42,55.138,1468528,0
2014-04-15,55.258,55.732,54.691,55.562,1724505,0
2014-04-16,55.892,56.615,55.649,56.548,1371343,0
2014-04-17,56.159,57.007,56.159,56.792,1039236,0
2014-04-21,56.83,57.128,56.225,57.062,1612019,0
2014-04-22,57.072,57.572,56.82,57.044,1908090,0
2014-04-23,56.735,57.453,56.019,56.131,2193041,0
2014-04-24,56.578,56.664,55.528,56.505,2523200,0
2014-04-25,56.382,56.391,55.081,55.091,1860563,0
2014-04-28,55.333,55.512,53.751,54.254,2235598,0
2014-04-29,54.596,54.691,53.873,54.449,2098806,0
2014-04-30,54.401,55.026,54.107,54.849,2329361,0
2014-05-01,54.942,55.454,54.792,55.1,2495594,0
2014-05-02,54.998,55.248,54.558,55.147,1534616,0
2014-05-05,54.867,55.202,54.329,55.138,1026290,0
2014-05-06,54.988,54.988,54.078,54.107,969426,0
2014-05-07,54.159,54.401,53.474,54.355,1235669,0
2014-05-08,54.401,55.238,53.982,54.123,1140590,0
2014-05-09,54.123,54.215,53.592,54.031,957873,0
2014-05-12,54.42,55.026,54.42,54.665,1260213,0
2014-05-13,54.745,54.959,53.992,54.031,1521098,0
2014-05-14,54.04,54.142,53.722,53.807,1165145,0
2014-05-15,53.76,53.836,52.339,52.692,2210733,0
2014-05-16,52.792,53.168,52.422,53.148,2376012,0
2014-05-19,53.006,53.622,52.887,53.556,1117598,0
2014-05-20,53.556,53.592,52.711,52.906,835593,0
2014-05-21,53.118,53.269,52.84,53.21,932602,0
2014-05-22,53.201,53.651,53.091,53.296,1161742,0
2014-05-23,53.509,54.116,53.201,54.058,1057416,0
2014-05-27,54.225,54.497,54.058,54.205,936940,0
2014-05-28,54.312,54.815,54.205,54.627,1081424,0
2014-05-29,54.795,55.5,54.637,55.451,1403344,0
2014-05-30,55.284,55.936,55.177,55.568,1776458,0
2014-06-02,55.628,55.901,55.142,55.785,1125388,0
2014-06-03,55.747,56.748,55.731,56.721,2200470,0
2014-06-04,56.561,56.871,56.058,56.824,1799907,0
2014-06-05,56.796,57.321,56.498,57.235,1042069,0
2014-06-06,57.215,57.701,57.207,57.667,1419784,0
2014-06-09,57.684,58.216,57.61,58.076,1279993,0
2014-06-10,58.012,58.198,57.61,58.057,1293792,0
2014-06-11,57.917,58.114,57.667,57.964,1509594,0
2014-06-12,58.047,58.16,57.479,57.711,1157949,0
2014-06-13,57.834,57.926,57.273,57.44,967482,0
2014-06-16,57.394,57.834,57.151,57.498,1472056,0
2014-06-17,57.47,58.114,57.273,57.738,1560667,0
2014-06-18,57.692,57.954,57.207,57.887,914784,0
2014-06-19,57.879,58.534,57.676,58.16,3030043,0
2014-06-20,58.225,58.422,57.917,58.17,3612623,0
2014-06-23,57.533,58.373,57.533,57.844,1522054,0
2014-06-24,57.667,57.974,56.944,56.953,1266184,0
2014-06-25,56.992,57.356,56.608,57.048,1817076,0
2014-06-26,57.273,57.403,56.667,57.179,963033,0
2014-06-27,57.057,57.936,57.039,57.887,1194215,0
2014-06-30,57.816,57.945,57.403,57.797,1645682,0
2014-07-01,58.085,59.328,57.984,59.217,1767820,0
2014-07-02,59.113,59.666,59.003,59.075,1552637,0
2014-07-03,59.198,59.524,58.983,59.497,577719,0
2014-07-07,59.47,59.61,58.983,59.552,1279300,0
2014-07-08,59.442,59.515,58.835,59.442,1524634,0
2014-07-09,59.46,59.842,59.095,59.825,1516985,0
2014-07-10,58.599,59.552,58.526,59.188,2485259,0
2014-07-11,59.383,59.383,58.963,59.075,1437476,0
2014-07-14,59.301,59.505,58.983,59.066,2168777,0
2014-07-15,59.085,59.179,58.579,58.954,2067650,0
2014-07-16,59.236,59.403,58.776,58.845,1844371,0
2014-07-17,58.702,59.254,58.459,58.935,2034287,0
2014-07-18,59.142,60.104,59.075,60.056,1837899,0
2014-07-21,59.692,60.152,59.48,60.096,1991034,0
2014-07-22,60.253,60.76,60.188,60.72,2547791,0
2014-07-23,58.879,60.468,56.73,58.245,5589201,0
2014-07-24,58.508,59.236,58.235,59.169,3242903,0
2014-07-25,58.917,59.383,58.675,58.926,2160893,0
2014-07-28,58.909,59.273,58.599,59.012,2046189,0
2014-07-29,59.012,59.442,58.534,58.628,2535354,0
2014-07-30,58.899,59.442,58.516,59.226,2851118,0
2014-07-31,58.879,58.926,57.826,57.844,2546038,0
2014-08-01,57.816,57.816,56.881,57.46,3416887,0
2014-08-04,57.757,57.879,57.533,57.619,1910783,0
2014-08-05,57.338,57.945,57.095,57.311,1801521,0
2014-08-06,57.179,57.479,57.011,57.356,2873863,0
2014-08-07,57.797,57.797,56.814,56.918,1793154,0
2014-08-08,56.992,57.301,56.667,57.283,1436327,0
2014-08-11,57.498,57.984,57.421,57.489,785841,0
2014-08-12,57.244,57.692,56.739,57.151,1544470,0
2014-08-13,57.524,58.076,57.225,58.047,970763,0
2014-08-14,58.188,58.373,57.834,58.076,762955,0
2014-08-15,58.373,58.498,57.6,58.085,842285,0
2014-08-18,58.648,58.879,58.534,58.766,929347,0
2014-08-19,58.776,59.104,58.393,58.693,1208059,0
2014-08-20,58.552,58.721,58.039,58.263,1905626,0
2014-08-21,58.412,58.618,58.301,58.373,1929301,0
2014-08-22,58.32,58.432,57.926,58.057,2107001,0
2014-08-25,58.282,58.899,58.263,58.786,1091467,0
2014-08-26,58.845,59.066,58.712,58.852,910152,0
2014-08-27,59.004,59.153,58.195,58.279,1497398,0
2014-08-28,58.1,58.346,57.792,58.222,1583540,0
2014-08-29,58.381,58.945,58.327,58.852,1540702,0
2014-09-02,58.974,59.133,58.637,58.917,1143251,0
2014-09-03,59.049,59.283,58.692,59.247,1318649,0
2014-09-04,59.642,60.129,59.171,59.219,1340454,0
2014-09-05,59.143,59.33,58.665,58.796,1573152,0
2014-09-08,58.711,59.209,58.598,58.899,925124,0
2014-09-09,58.692,58.935,58.148,58.222,1112619,0
2014-09-10,58.195,58.835,58.195,58.637,872536,0
2014-09-11,58.542,59.802,58.336,59.696,1625318,0
2014-09-12,59.604,59.624,58.748,59.153,2226778,0
2014-09-15,59.266,59.303,58.607,58.786,2150899,0
2014-09-16,58.516,58.637,58.081,58.476,1694561,0
2014-09-17,58.476,58.909,57.912,58.081,1819574,0
2014-09-18,58.44,58.578,58.027,58.119,2777681,0
2014-09-19,58.204,58.41,57.171,57.2,2638755,0
2014-09-22,57.255,57.453,56.55,56.748,1592563,0
2014-09-23,56.701,56.862,55.679,55.699,2567881,0
2014-09-24,55.554,56.064,55.434,56.006,2868249,0
2014-09-25,55.828,56.006,54.899,54.899,3334761,0
2014-09-26,54.993,55.341,54.815,55.207,1704986,0
2014-09-29,54.74,54.937,54.31,54.337,2516295,0
2014-09-30,54.222,54.41,51.218,51.913,6955978,0
2014-10-01,51.913,52.053,50.947,51.209,3859342,0
2014-10-02,51.086,51.585,50.729,51.172,3340538,0
2014-10-03,51.518,52.383,51.424,52.288,3286056,0
2014-10-06,52.579,53.115,52.477,52.965,3124969,0
2014-10-07,52.767,53.144,52.327,52.346,4309294,0
2014-10-08,52.487,52.926,51.632,52.89,2398735,0
2014-10-09,52.542,52.626,51.34,51.453,2230431,0
2014-10-10,51.265,51.378,48.335,48.402,8039258,0
2014-10-13,48.533,49.246,48.157,48.326,3592283,0
2014-10-14,48.589,49.651,48.589,48.879,2580150,0
2014-10-15,48.262,49.387,47.913,49.264,2960196,0
2014-10-16,48.345,49.753,48.345,49.227,2708797,0
2014-10-17,49.763,51.154,49.66,50.177,2148830,0
2014-10-20,49.857,50.269,49.623,50.1,1911201,0
2014-10-21,50.626,51.792,50.542,51.735,2278291,0
2014-10-22,51.622,51.765,50.927,51.077,3310856,0
2014-10-23,51.837,52.252,51.538,51.923,1849113,0
2014-10-24,51.933,52.91,51.904,52.834,1610180,0
2014-10-27,52.712,54.345,52.204,52.917,2311705,0
2014-10-28,53.059,54.478,53.002,54.458,2643872,0
2014-10-29,54.083,55.17,53.977,54.516,3859722,0
2014-10-30,54.534,55.79,54.525,55.689,3413204,0
2014-10-31,56.617,57.679,56.326,57.396,3279735,0
2014-11-03,57.359,58.157,57.275,57.661,2439477,0
2014-11-04,57.519,58.185,57.424,58.119,1784923,0
2014-11-05,58.381,58.496,57.782,58.327,1483677,0
2014-11-06,58.467,58.766,58.222,58.355,1509167,0
2014-11-07,58.506,58.578,57.839,58.327,1513020,0
2014-11-10,57.97,58.232,57.584,57.743,2794151,0
2014-11-11,57.762,58.195,57.671,57.921,1304063,0
2014-11-12,57.902,57.98,57.679,57.801,1597394,0
2014-11-13,57.671,57.912,56.954,57.463,2364206,0
2014-11-14,57.424,57.951,57.405,57.772,1911726,0
2014-11-17,57.641,57.866,56.944,57.293,1797428,0
2014-11-18,57.359,58.176,57.332,57.951,1737078,0
2014-11-19,58.119,58.119,57.501,57.687,1825100,0
2014-11-20,57.377,58.1,57.349,57.858,1166921,0
2014-11-21,58.4,59.228,58.327,59.171,1747636,0
2014-11-24,59.219,59.81,59.04,59.792,1570459,0
2014-11-25,59.865,60.026,59.434,59.943,2418763,0
2014-11-26,59.894,60.252,59.679,60.15,1776651,0
2014-11-28,60.224,60.714,60.018,60.555,960676,0
2014-12-01,60.083,60.526,59.802,59.97,1208892,0
2014-12-02,60.018,60.45,59.894,60.262,1254124,0
2014-12-03,60.375,61.083,60.319,60.999,1346331,0
2014-12-04,61.045,61.17,60.459,60.922,860015,0
2014-12-05,61.091,61.384,60.885,61.31,921092,0
2014-12-08,61.281,61.402,60.432,60.604,901556,0
2014-12-09,59.686,60.801,59.573,60.764,1512397,0
2014-12-10,60.604,61.017,59.623,59.659,1269829,0
2014-12-11,59.903,60.565,59.443,59.603,1285266,0
2014-12-12,58.97,59.404,58.234,58.273,1599724,0
2014-12-15,58.518,58.97,57.641,57.801,1398258,0
2014-12-16,57.671,58.96,57.554,57.762,1963223,0
2014-12-17,57.84,58.5,56.999,58.403,2269549,0
2014-12-18,59.102,60.16,58.923,60.093,1893736,0
2014-12-19,60.141,60.545,59.874,59.963,2740581,0
2014-12-22,60.178,61.045,60.178,60.922,1200944,0
2014-12-23,61.179,61.509,61.008,61.035,972348,0
2014-12-24,61.073,61.281,60.828,60.922,686950,0
2014-12-26,61.017,61.376,61.017,61.073,666656,0
2014-12-29,60.866,61.34,60.866,60.903,1010339,0
2014-12-30,60.687,60.875,60.459,60.469,972670,0
2014-12-31,60.772,60.885,59.659,59.659,1399730,0
2015-01-02,60.102,60.233,59.073,59.583,1006054,0
2015-01-05,59.093,59.13,58.224,58.423,1010829,0
2015-01-06,58.423,58.527,57.102,57.715,1541820,0
2015-01-07,58.102,59.471,57.84,59.452,2045370,0
2015-01-08,60.026,60.801,60.026,60.649,1733746,0
2015-01-09,60.704,60.828,60.044,60.291,1204897,0
2015-01-12,60.319,60.459,59.187,59.384,1342732,0
2015-01-13,59.669,60.197,58.461,59.064,1717653,0
2015-01-14,58.423,59.357,58.292,59.328,1486273,0
2015-01-15,59.49,59.669,58.621,58.81,2331681,0
2015-01-16,58.651,59.534,58.33,59.471,1722225,0
2015-01-20,59.696,59.753,58.349,58.563,1799151,0
2015-01-21,58.311,59.348,58.131,59.178,1649133,0
2015-01-22,59.263,59.481,58.48,59.235,2103635,0
2015-01-23,59.319,59.471,58.8,59.319,2085322,0
2015-01-26,59.309,59.696,58.941,59.573,1524206,0
2015-01-27,61.008,61.734,59.933,60.961,3570947,0
2015-01-28,62.611,65.99,62.442,63.621,4112075,0
2015-01-29,63.601,63.913,62.263,63.733,2728663,0
2015-01-30,63.33,63.771,62.544,62.62,2257662,0
2015-02-02,62.374,63.111,61.091,63.072,2978201,0
2015-02-03,63.054,64.384,63.016,64.31,2463263,0
2015-02-04,64.102,64.508,63.771,64.112,1920671,0
2015-02-05,64.112,65.356,63.999,65.318,1942246,0
2015-02-06,65.084,65.688,64.564,64.753,1596379,0
2015-02-09,64.544,65.581,64.421,65.3,2102056,0
2015-02-10,65.741,65.828,64.988,65.611,1639939,0
2015-02-11,65.489,65.901,65.234,65.731,1419485,0
2015-02-12,65.93,66.8,65.801,66.383,1623452,0
2015-02-13,66.364,66.856,66.062,66.742,1991059,0
2015-02-17,66.695,67.205,66.612,67.009,1211282,0
2015-02-18,66.771,66.97,66.532,66.771,1071901,0
2015-02-19,66.621,67.26,66.346,66.97,1169121,0
2015-02-20,66.931,67.468,66.364,67.375,1588262,0
2015-02-23,66.81,67.318,66.422,67.308,1327692,0
2015-02-24,67.215,68.043,66.847,67.8,1619618,0
2015-02-25,67.847,68.376,67.069,68.338,1876487,0
2015-02-26,68.461,68.877,68.376,68.546,1782865,0
2015-02-27,68.31,68.546,68.092,68.31,1963858,0
2015-03-02,68.527,69.134,68.139,69.086,1414089,0
2015-03-03,68.776,69.22,68.425,69.173,1769192,0
2015-03-04,68.85,69.192,68.197,68.858,1954610,0
2015-03-05,69.114,69.124,68.489,68.679,1103751,0
2015-03-06,68.518,68.896,67.941,68.253,1858523,0
2015-03-09,68.169,68.435,67.96,68.31,1267842,0
2015-03-10,67.979,68.216,67.428,67.666,2798185,0
2015-03-11,67.703,67.819,67.212,67.296,1753354,0
2015-03-12,67.41,68.112,67.222,67.912,2323444,0
2015-03-13,67.922,68.225,66.816,67.277,1804459,0
2015-03-16,68.092,69.031,67.694,68.84,1568356,0
2015-03-17,68.634,68.65,67.922,68.234,1467939,0
2015-03-18,68.216,69.57,67.752,69.437,1432777,0
2015-03-19,69.173,69.284,68.48,68.556,1515349,0
2015-03-20,68.84,69.827,68.698,69.532,1751557,0
2015-03-23,69.561,69.664,69.077,69.201,1167318,0
2015-03-24,69.154,69.154,68.596,68.596,1009459,0
2015-03-25,68.586,68.785,66.853,66.853,1582505,0
2015-03-26,66.435,66.996,65.952,66.87,1726532,0
2015-03-27,66.888,67.286,66.226,66.806,1199417,0
2015-03-30,67.316,68.225,67.258,67.932,1139232,0
2015-03-31,67.837,68.272,67.59,67.828,1880497,0
2015-04-01,67.892,67.902,66.816,67.316,1611544,0
2015-04-02,67.316,67.752,66.927,66.927,1609009,0
2015-04-06,66.717,67.675,66.417,67.392,1529393,0
2015-04-07,67.296,67.562,66.824,67.185,1248739,0
2015-04-08,67.392,67.685,66.698,67.006,1628544,0
2015-04-09,66.996,67.448,66.698,67.156,1234701,0
2015-04-10,67.345,67.345,66.956,67.239,909357,0
2015-04-13,66.986,67.335,66.557,66.577,914319,0
2015-04-14,66.521,66.843,66.142,66.426,1653149,0
2015-04-15,66.557,67.306,66.445,67.059,1826595,0
2015-04-16,66.707,67.185,66.567,66.796,1697667,0
2015-04-17,66.341,66.341,65.489,66.084,1818399,0
2015-04-20,66.474,66.976,66.435,66.888,1452864,0
2015-04-21,67.015,67.222,66.17,66.303,1676274,0
2015-04-22,63.111,66.557,63.111,66.426,4295804,0
2015-04-23,65.932,66.094,64.986,65.11,2295144,0
2015-04-24,66.322,66.417,64.806,65.194,2039570,0
2015-04-27,65.469,65.659,64.902,65.204,1893685,0
2015-04-28,65.118,65.479,64.286,64.702,2229499,0
2015-04-29,64.343,64.684,63.69,64.066,1831808,0
2015-04-30,63.851,63.867,62.686,63.025,2020078,0
2015-05-01,63.394,64.484,63.271,64.465,1674477,0
2015-05-04,64.474,65.602,64.465,65.534,1932542,0
2015-05-05,65.374,66.019,64.465,64.474,2235590,0
2015-05-06,64.684,64.986,63.859,64.191,1559922,0
2015-05-07,64.135,64.966,63.954,64.731,1217057,0
2015-05-08,65.289,65.499,65.072,65.26,1823783,0
2015-05-11,65.082,65.932,65.033,65.812,1599083,0
2015-05-12,65.233,65.411,64.825,65.146,1052209,0
2015-05-13,65.326,66.198,65.204,65.782,1198830,0
2015-05-14,66.217,66.528,65.894,66.407,2258399,0
2015-05-15,66.397,66.567,66.103,66.492,1624477,0
2015-05-18,66.293,67.03,66.112,66.937,911166,0
2015-05-19,67.126,67.277,66.692,66.806,1225378,0
2015-05-20,66.727,67.03,66.501,66.663,751042,0
2015-05-21,66.501,67.006,66.417,66.547,1278295,0
2015-05-22,66.236,66.445,66.094,66.255,1496342,0
2015-05-26,66.011,66.236,65.318,65.346,1661996,0
2015-05-27,65.661,66.613,65.603,66.613,1666993,0
2015-05-28,66.326,66.553,66.126,66.202,1383299,0
2015-05-29,66.307,66.307,65.564,65.661,2136100,0
2015-06-01,65.698,65.935,65.09,65.661,1430525,0
2015-06-02,65.554,66.431,65.203,65.842,1585321,0
2015-06-03,66.004,66.46,65.661,66.146,1111609,0
2015-06-04,65.852,65.935,64.671,64.783,1529119,0
2015-06-05,64.719,65.49,64.365,65.374,1571152,0
2015-06-08,65.441,65.641,65.013,65.023,1218061,0
2015-06-09,64.793,65.135,64.461,64.91,1378407,0
2015-06-10,65.041,65.716,64.783,65.622,1153452,0
2015-06-11,65.842,66.326,65.716,65.86,1339110,0
2015-06-12,65.451,65.842,65.289,65.48,1207343,0
2015-06-15,65.031,65.117,64.11,64.651,1297191,0
2015-06-16,64.783,65.814,64.661,65.804,1272287,0
2015-06-17,65.994,66.498,65.289,65.573,1376008,0
2015-06-18,65.564,66.441,65.441,66.298,1394922,0
2015-06-19,65.804,66.298,65.554,65.583,1881265,0
2015-06-22,66.193,66.23,65.725,66.004,959969,0
2015-06-23,66.202,66.355,65.564,66.193,1551452,0
2015-06-24,66.174,66.202,64.774,64.812,1832296,0
2015-06-25,64.803,65.127,63.271,63.321,2949156,0
2015-06-26,63.482,63.547,62.482,62.92,2903656,0
2015-06-29,62.394,62.749,60.721,60.902,3430770,0
2015-06-30,61.569,61.778,60.435,61.188,4205409,0
2015-07-01,61.74,61.835,60.825,61.233,2249908,0
2015-07-02,61.121,61.559,60.902,61.243,1466066,0
2015-07-06,60.55,61.025,60.17,60.624,2248650,0
2015-07-07,60.624,60.835,59.503,60.36,3424989,0
2015-07-08,59.637,60.103,58.694,58.769,2937702,0
2015-07-09,59.721,59.845,58.723,58.742,2172040,0
2015-07-10,59.646,59.8,59.064,59.388,1856359,0
2015-07-13,59.845,59.912,59.361,59.522,1921408,0
2015-07-14,59.531,60.198,59.503,60.035,2425025,0
2015-07-15,60.103,60.179,59.741,59.845,2156243,0
2015-07-16,60.217,60.503,59.522,59.751,1543411,0
2015-07-17,59.872,59.912,59.018,59.189,2489613,0
2015-07-20,59.227,59.579,58.884,59.361,1538157,0
2015-07-21,59.294,59.882,59.074,59.351,1915733,0
2015-07-22,59.084,59.646,58.475,58.713,6895274,0
2015-07-23,58.713,59.084,57.953,58.181,3694539,0
2015-07-24,58.143,58.505,57.267,57.37,4157972,0
2015-07-27,57.144,57.639,56.81,56.952,2512414,0
2015-07-28,57.315,58.114,56.914,57.732,2615927,0
2015-07-29,57.761,58.162,57.649,57.694,2832640,0
2015-07-30,57.57,57.903,57.533,57.761,4380650,0
2015-07-31,58.019,58.314,57.61,57.972,2436439,0
2015-08-03,57.913,58.199,57.59,58.01,1792858,0
2015-08-04,57.933,58.362,57.81,58.065,2674987,0
2015-08-05,58.676,59.711,58.447,59.56,2554977,0
2015-08-06,59.388,59.589,58.618,58.648,2107599,0
2015-08-07,58.524,59.046,58.379,58.913,1195573,0
2015-08-10,59.313,60.97,59.265,60.96,2419834,0
2015-08-11,60.284,60.54,59.692,59.741,2605443,0
2015-08-12,59.361,59.655,58.475,59.55,1862139,0
2015-08-13,59.513,60.035,58.829,58.856,1743391,0
2015-08-14,58.713,59.56,58.676,59.503,1153538,0
2015-08-17,59.237,59.675,58.769,59.513,1052235,0
2015-08-18,59.388,59.579,59.064,59.342,1515141,0
2015-08-19,59.113,59.854,58.638,59.361,1710813,0
2015-08-20,58.769,58.98,57.893,57.923,2520612,0
2015-08-21,57.21,57.732,55.888,55.924,2550982,0
2015-08-24,52.956,55.517,51.69,53.518,4727055,0
2015-08-25,55.219,55.219,52.803,52.842,2674566,0
2015-08-26,55.284,55.426,52.872,54.45,3608235,0
2015-08-27,55.006,56.134,54.652,55.588,2362834,0
2015-08-28,56.049,56.882,56.049,56.708,2946047,0
2015-08-31,56.49,57.437,56.28,56.756,2670163,0
2015-09-01,55.568,56.108,55.082,55.436,3177955,0
2015-09-02,56.192,56.517,55.506,56.517,2344448,0
2015-09-03,56.939,57.514,56.536,56.614,1971623,0
2015-09-04,55.907,56.108,55.368,55.741,2528407,0
2015-09-08,56.383,57.733,55.76,57.703,1920436,0
2015-09-09,58.279,58.433,56.968,57.063,1778159,0
2015-09-10,56.825,58.068,56.747,57.659,2100434,0
2015-09-11,57.188,58.212,57.007,58.165,2024063,0
2015-09-14,58.165,58.231,57.782,58.137,2238105,0
2015-09-15,58.328,59.18,58.165,59.027,1719240,0
2015-09-16,58.939,60.138,58.72,60.078,2325748,0
2015-09-17,59.803,60.548,59.515,59.695,2719348,0
2015-09-18,58.786,59.189,58.413,58.73,3983044,0
2015-09-21,58.911,59.524,58.5,58.73,2180859,0
2015-09-22,57.723,57.935,56.211,56.614,3105874,0
2015-09-23,56.527,56.872,55.991,56.298,1920323,0
2015-09-24,55.705,56.116,54.672,55.907,2672966,0
2015-09-25,56.585,57.141,55.532,55.923,2570086,0
2015-09-28,55.715,55.848,54.344,54.421,3122173,0
2015-09-29,54.48,55.234,54.327,55.139,3210025,0
2015-09-30,55.942,57.398,55.8,57.333,3118514,0
2015-10-01,57.207,57.752,56.192,56.929,2671207,0
2015-10-02,56.241,57.427,56.069,57.427,2845867,0
2015-10-05,57.876,59.429,57.801,59.161,2126983,0
2015-10-06,59.199,59.399,58.691,59.237,2294517,0
2015-10-07,59.562,59.896,58.663,59.227,2462269,0
2015-10-08,59.218,59.524,58.786,59.255,2874491,0
2015-10-09,59.227,59.695,59.045,59.161,2141686,0
2015-10-12,59.073,59.495,58.949,59.303,1960908,0
2015-10-13,59.017,59.352,58.854,58.929,2210319,0
2015-10-14,58.854,59.448,58.786,59.218,2868431,0
2015-10-15,59.486,60.452,59.284,60.442,1922733,0
2015-10-16,60.519,60.769,60.366,60.653,2536450,0
2015-10-19,60.319,60.778,60.319,60.673,1623750,0
2015-10-20,60.511,61.265,60.501,61.163,1553748,0
2015-10-21,60.683,60.788,58.529,58.566,4608252,0
2015-10-22,59.083,61.035,58.71,60.692,2733465,0
2015-10-23,61.163,61.217,60.798,61.133,2476594,0
2015-10-26,61.153,61.447,60.798,61.103,1859639,0
2015-10-27,60.395,60.769,59.352,59.773,4768078,0
2015-10-28,60.118,60.597,59.189,60.529,4083328,0
2015-10-29,60.471,61.497,60.088,61.305,2787368,0
2015-10-30,61.437,62.148,61.255,61.689,2732316,0
2015-11-02,61.689,62.903,61.689,62.77,2097821,0
2015-11-03,62.521,63.198,62.454,62.971,2063867,0
2015-11-04,63.065,63.696,62.913,63.448,1941846,0
2015-11-05,63.371,63.918,63.008,63.842,2198932,0
2015-11-06,63.621,64.13,63.256,63.706,2136986,0
2015-11-09,63.409,63.68,62.952,63.134,3015628,0
2015-11-10,62.788,63.256,62.148,62.701,2856209,0
2015-11-11,62.998,63.508,62.721,63.345,2079009,0
2015-11-12,62.923,63.409,62.252,62.262,2547420,0
2015-11-13,62.262,62.674,61.746,62.06,2246044,0
2015-11-16,62.03,62.826,61.984,62.778,2267459,0
2015-11-17,62.788,63.144,62.186,62.329,2084546,0
2015-11-18,62.644,63.986,62.291,63.86,1903513,0
2015-11-19,63.976,64.513,63.716,64.223,1478456,0
2015-11-20,64.568,64.905,64.444,64.723,2069189,0
2015-11-23,64.665,65.087,64.149,64.625,1525253,0
2015-11-24,64.27,65.039,64.175,64.828,1417236,0
2015-11-25,64.779,65.011,64.221,64.24,2555342,0
2015-11-27,64.28,65.145,64.127,64.779,1561978,0
2015-11-30,64.926,65.002,64.512,64.54,3033208,0
2015-12-01,64.645,65.328,64.645,65.029,2172026,0
2015-12-02,64.933,65.155,63.934,64.137,2813396,0
2015-12-03,64.723,64.723,63.269,63.502,2851101,0
2015-12-04,63.711,64.048,63.394,63.884,4322000,0
2015-12-07,63.838,64.097,63.472,63.731,2691725,0
2015-12-08,63.038,63.193,62.51,62.644,2683666,0
2015-12-09,62.26,62.943,61.558,61.827,2993290,0
2015-12-10,61.548,62.145,56.959,61.634,2686008,0
2015-12-11,60.932,61.268,60.519,60.606,2347541,0
2015-12-14,60.817,61.046,59.892,60.288,3408122,0
2015-12-15,60.952,61.431,60.683,60.864,2858152,0
2015-12-16,61.238,61.914,60.596,61.75,1927679,0
2015-12-17,61.788,62.125,60.981,60.981,2176956,0
2015-12-18,60.615,61.201,60.21,60.365,6531078,0
2015-12-21,60.883,61.431,60.683,61.192,2297229,0
2015-12-22,61.421,62.125,61.095,61.942,1888533,0
2015-12-23,62.28,62.856,62.028,62.771,1626429,0
2015-12-24,62.761,63.299,62.616,62.808,1511516,0
2015-12-28,62.664,63.136,62.51,62.731,2589988,0
2015-12-29,63.156,63.577,62.928,63.25,2512066,0
2015-12-30,63.24,63.529,62.953,63,1977732,0
2015-12-31,62.654,62.943,62.154,62.154,2314401,0
2016-01-04,61.056,61.248,60.154,61.028,2985343,0
2016-01-05,61.028,61.366,60.451,60.864,2632894,0
2016-01-06,60.095,60.413,59.585,59.719,3585701,0
2016-01-07,58.46,58.72,56.464,56.554,4332003,0
2016-01-08,56.756,57.113,55.824,55.938,3573371,0
2016-01-11,56.371,56.776,55.161,55.719,3765263,0
2016-01-12,56.305,56.411,55.429,56.238,3018898,0
2016-01-13,56.296,56.959,54.9,54.939,3494226,0
2016-01-14,54.834,55.795,54.131,55.256,4416067,0
2016-01-15,53.968,54.053,52.581,52.986,5231137,0
2016-01-19,53.592,53.833,52.784,53.275,5099663,0
2016-01-20,56.766,56.766,53.492,54.159,6230395,0
2016-01-21,54.881,56.055,54.083,55.141,5175597,0
2016-01-22,56.179,56.603,55.543,55.795,4232785,0
2016-01-25,55.795,55.958,54.188,54.227,2093878,0
2016-01-26,57.46,57.777,54.641,54.853,3875404,0
2016-01-27,54.592,55.026,53.795,54.083,3870777,0
2016-01-28,54.755,54.819,53.434,53.775,3479190,0
2016-01-29,53.87,54.997,53.814,54.987,5995020,0
2016-02-01,54.651,55.527,54.39,55.036,5063708,0
2016-02-02,53.986,54.333,52.577,52.726,3980530,0
2016-02-03,52.881,53.622,51.523,51.755,5936164,0
2016-02-04,51.775,52.91,51.389,52.813,5814953,0
2016-02-05,52.477,53.226,51.63,51.832,3795641,0
2016-02-08,51.37,51.447,49.916,50.409,3457082,0
2016-02-09,49.743,50.754,49.734,50.282,4157886,0
2016-02-10,50.744,51.552,50.668,51.12,2859228,0
2016-02-11,50.456,51.745,50.399,51.62,4766504,0
2016-02-12,51.967,52.862,51.851,52.418,3658876,0
2016-02-16,53.083,53.592,52.803,53.389,3363623,0
2016-02-17,53.553,54.755,53.534,54.583,2624138,0
2016-02-18,54.862,55.37,54.746,55.007,2296225,0
2016-02-19,54.987,55.527,54.41,55.419,3234676,0
2016-02-22,55.719,56.291,55.535,55.968,2716983,0
2016-02-23,55.642,56.007,54.834,55.093,3582240,0
2016-02-24,54.484,55.451,53.864,55.19,3459510,0
2016-02-25,55.123,55.566,54.929,55.546,2050095,0
2016-02-26,55.723,56.118,55.556,55.789,2190596,0
2016-02-29,55.605,56.118,55.016,55.073,4049021,0
2016-03-01,55.625,57.1,55.451,56.989,2567859,0
2016-03-02,56.553,57.42,56.35,57.357,2757361,0
2016-03-03,57.579,58.548,57.309,58.519,2600950,0
2016-03-04,58.529,58.848,57.908,58.112,1614854,0
2016-03-07,57.677,58.683,56.989,58.634,1781453,0
2016-03-08,58.335,58.876,57.348,57.474,2127407,0
2016-03-09,57.658,58.01,57.4,57.549,2149954,0
2016-03-10,57.783,57.913,56.36,57.086,1606668,0
2016-03-11,57.559,58.043,57.493,57.783,1536662,0
2016-03-14,57.503,57.812,57.125,57.444,1873812,0
2016-03-15,57.029,57.348,56.671,57.231,1503188,0
2016-03-16,57.183,57.734,57.057,57.549,1436456,0
2016-03-17,57.714,58.962,57.28,58.818,2076794,0
2016-03-18,59.002,60.395,58.915,60.211,5822878,0
2016-03-21,60.075,60.182,59.592,59.806,1276167,0
2016-03-22,59.67,60.249,59.361,59.707,1298316,0
2016-03-23,59.543,59.543,58.972,59.041,1023818,0
2016-03-24,58.758,58.992,58.345,58.982,888174,0
2016-03-28,59.176,59.641,58.943,59.051,887704,0
2016-03-29,58.392,58.962,57.908,58.943,2840106,0
2016-03-30,59.282,59.727,58.828,59.196,1183181,0
2016-03-31,59.292,60.055,59.089,59.911,1618909,0
2016-04-01,59.632,60.154,59.229,60.036,1680612,0
2016-04-04,59.961,60.028,59.022,59.282,1197155,0
2016-04-05,58.788,59.388,58.566,58.876,1793880,0
2016-04-06,58.838,59.655,58.489,59.612,1155568,0
2016-04-07,59.196,59.361,58.509,58.876,1393759,0
2016-04-08,59.582,60.299,59.176,59.438,1176071,0
2016-04-11,59.767,60.531,59.448,59.941,1767159,0
2016-04-12,60.154,60.927,59.931,60.609,1687608,0
2016-04-13,61.005,61.459,60.878,61.208,2356825,0
2016-04-14,61.131,61.325,60.453,61.275,1394032,0
2016-04-15,61.245,61.499,60.937,61.419,1759235,0
2016-04-18,61.235,61.613,61.111,61.576,1256398,0
2016-04-19,61.875,61.875,61.373,61.623,1887617,0
2016-04-20,60.192,60.618,58.411,59.448,4081697,0
2016-04-21,59.205,59.476,58.479,59.117,2143525,0
2016-04-22,58.712,59.853,58.712,59.234,1727864,0
2016-04-25,59.022,59.224,58.17,58.237,1654914,0
2016-04-26,58.529,58.962,58.45,58.838,1937793,0
2016-04-27,58.604,59.186,58.489,58.972,1536145,0
2016-04-28,58.509,58.886,58.025,58.17,1442289,0
2016-04-29,58.053,58.053,57.048,57.549,1640717,0
2016-05-02,57.54,57.948,57.154,57.861,1293297,0
2016-05-03,57.559,58.179,57.202,57.812,2259987,0
2016-05-04,57.503,58.082,57.086,57.415,3548902,0
2016-05-05,57.493,57.908,57.066,57.464,1732542,0
2016-05-06,57.105,57.549,56.738,57.405,2035912,0
2016-05-09,56.534,57.512,56.534,57.029,1574861,0
2016-05-10,57.299,57.768,57.052,57.474,1559798,0
2016-05-11,57.211,57.686,56.999,57.048,1034375,0
2016-05-12,57.329,57.348,56.399,56.815,1725627,0
2016-05-13,56.708,57.173,55.828,55.868,1374805,0
2016-05-16,55.799,56.825,55.655,56.486,1545738,0
2016-05-17,56.389,56.756,56.022,56.399,1996253,0
2016-05-18,56.302,56.864,55.953,56.312,1251537,0
2016-05-19,55.963,56.429,55.575,55.877,1442708,0
2016-05-20,56.061,56.448,55.809,55.953,2181624,0
2016-05-23,56.109,56.137,55.723,56.041,1688336,0
2016-05-24,56.293,57.221,55.924,57.135,1587467,0
2016-05-25,57.271,57.616,56.91,57.476,1437535,0
2016-05-26,57.407,57.748,57.173,57.602,1226815,0
2016-05-27,57.787,58.078,57.417,58.069,990862,0
2016-05-31,58.001,58.508,57.893,58.419,2361792,0
2016-06-01,58.176,58.584,57.282,58.04,2514394,0
2016-06-02,57.991,58.634,57.991,58.584,1216106,0
2016-06-03,58.38,58.789,58.016,58.673,1469047,0
2016-06-06,58.907,59.433,58.528,59.335,1526047,0
2016-06-07,59.481,60.532,59.393,60.434,2354303,0
2016-06-08,60.406,60.952,60.154,60.824,1724340,0
2016-06-09,60.562,60.972,60.358,60.629,1360223,0
2016-06-10,60.055,60.211,59.559,59.754,1164644,0
2016-06-13,59.646,59.919,58.917,58.935,1294172,0
2016-06-14,58.693,59.072,58.542,58.809,1214885,0
2016-06-15,58.955,59.14,58.518,58.556,1221038,0
2016-06-16,58.148,58.799,57.806,58.693,1285279,0
2016-06-17,58.759,59.12,58.449,59.024,3341528,0
2016-06-20,59.822,60.581,59.685,59.869,1362889,0
2016-06-21,59.959,60.201,59.637,60.144,1411366,0
2016-06-22,60.084,60.689,59.899,60.309,1335868,0
2016-06-23,60.962,61.342,60.655,61.342,1085581,0
2016-06-24,58.38,59.111,55.76,55.81,4962847,0
2016-06-27,55.177,55.245,53.103,53.385,3466452,0
2016-06-28,53.989,54.213,53.445,53.853,2127579,0
2016-06-29,54.331,54.915,53.872,54.612,2095565,0
2016-06-30,54.72,55.605,54.427,55.605,2179416,0
2016-07-01,55.605,55.995,55.265,55.325,1675786,0
2016-07-05,54.934,55.002,53.996,54.282,1593048,0
2016-07-06,54.009,54.252,53.337,54.057,1685883,0
2016-07-07,54.136,55.148,54.136,54.934,1531031,0
2016-07-08,55.187,56.229,55.04,56.015,1536469,0
2016-07-11,56.307,56.871,56.112,56.677,1276090,0
2016-07-12,57.018,57.797,56.94,57.631,1427316,0
2016-07-13,57.806,57.846,57.202,57.446,1753179,0
2016-07-14,58.04,58.215,57.602,58.011,1642187,0
2016-07-15,58.469,58.574,58.001,58.478,1329225,0
2016-07-18,58.264,58.779,58.088,58.138,1736955,0
2016-07-19,58.069,58.399,57.777,58.021,2286984,0
2016-07-20,57.476,60.504,57.476,60.24,2556663,0
2016-07-21,60.084,60.532,59.628,59.919,1968853,0
2016-07-22,59.889,60.026,59.423,59.656,1626938,0
2016-07-25,59.676,59.997,59.559,59.714,1505029,0
2016-07-26,59.822,60.074,59.461,59.793,1534399,0
2016-07-27,60.055,60.329,59.452,59.676,1238445,0
2016-07-28,59.539,59.704,58.693,58.955,1289028,0
2016-07-29,58.964,59.16,58.419,58.693,2089916,0
2016-08-01,58.769,59.048,58.439,58.537,1193349,0
2016-08-02,58.449,58.528,56.326,56.521,2270727,0
2016-08-03,56.609,57.018,56.531,56.764,1837919,0
2016-08-04,56.794,57.027,56.473,56.599,1014975,0
2016-08-05,56.949,57.495,56.794,57.426,1739230,0
2016-08-08,57.651,57.943,57.358,57.582,1005029,0
2016-08-09,57.689,57.953,57.486,57.893,1390520,0
2016-08-10,58.031,58.254,57.81,58.157,1557982,0
2016-08-11,58.273,58.698,58.157,58.488,1533698,0
2016-08-12,58.439,58.565,58.049,58.409,800006,0
2016-08-15,58.498,59.841,58.498,59.598,1230089,0
2016-08-16,59.608,59.608,59.004,59.111,1193301,0
2016-08-17,59.228,59.939,58.926,59.812,1505249,0
2016-08-18,59.812,60.211,59.608,60.192,1521387,0
2016-08-19,59.929,61.252,59.843,61.204,2097578,0
2016-08-22,60.844,61.272,60.591,61.242,1987187,0
2016-08-23,61.536,61.827,61.437,61.612,1673570,0
2016-08-24,61.662,62.084,61.612,61.799,2345308,0
2016-08-25,61.632,62.104,61.456,62.024,1698844,0
2016-08-26,62.19,62.827,61.976,62.23,1679100,0
2016-08-29,62.152,62.583,61.946,62.094,1218884,0
2016-08-30,62.182,62.7,61.994,62.132,1749313,0
2016-08-31,62.054,62.328,61.879,62.26,1805295,0
2016-09-01,61.976,62.436,61.496,61.878,1269000,0
2016-09-02,62.19,62.436,61.976,62.328,963657,0
2016-09-06,62.25,62.25,61.28,61.426,1666777,0
2016-09-07,61.506,61.946,61.456,61.946,1459618,0
2016-09-08,61.692,61.751,61.379,61.476,1387926,0
2016-09-09,60.958,61.134,59.527,59.723,1529689,0
2016-09-12,59.361,60.585,59.135,60.35,1269435,0
2016-09-13,59.949,60.399,59.354,59.606,1310834,0
2016-09-14,59.557,60.065,59.351,59.566,1285136,0
2016-09-15,59.557,60.717,59.517,60.615,1246450,0
2016-09-16,60.271,60.428,59.703,60.232,1967840,0
2016-09-19,60.633,61.383,60.521,61.006,1767250,0
2016-09-20,61.3,61.818,61.144,61.652,2529041,0
2016-09-21,61.994,62.681,61.632,62.592,1890146,0
2016-09-22,62.75,63.204,62.671,63.082,1984951,0
2016-09-23,62.847,62.886,62.485,62.564,1261646,0
2016-09-26,62.21,62.554,62.024,62.182,925307,0
2016-09-27,62.172,63.219,61.835,63.209,1204244,0
2016-09-28,63.357,63.523,62.622,62.985,982064,0
2016-09-29,62.622,63.112,61.888,62.004,1047067,0
2016-09-30,62.368,63.268,62.22,63.053,1635671,0
2016-10-03,62.847,63.023,62.172,62.28,1198044,0
2016-10-04,62.358,63.132,62.084,62.436,1112131,0
2016-10-05,62.789,63.64,62.514,63.318,1293480,0
2016-10-06,63.112,63.587,62.651,63.454,1297604,0
2016-10-07,63.328,63.405,62.318,62.602,1312552,0
2016-10-10,62.916,63.298,62.416,62.446,590663,0
2016-10-11,62.338,62.602,61.211,61.456,1183683,0
2016-10-12,61.388,61.632,60.791,60.908,923382,0
2016-10-13,60.37,60.507,59.341,60.085,1069777,0
2016-10-14,60.516,60.819,59.811,59.85,988844,0
2016-10-17,59.879,60.085,59.626,59.772,1042264,0
2016-10-18,60.409,60.515,59.821,60.027,1205153,0
2016-10-19,60.183,60.888,59.782,60.692,970931,0
2016-10-20,60.623,60.868,60.271,60.772,848922,0
2016-10-21,60.281,60.762,59.811,60.507,952764,0
2016-10-24,61.035,61.583,61.035,61.526,1246466,0
2016-10-25,61.35,61.466,60.036,60.623,1518428,0
2016-10-26,60.457,61.966,60.271,61.496,1289691,0
2016-10-27,61.612,61.898,60.752,60.859,1044300,0
2016-10-28,60.977,61.565,60.772,61.074,950642,0
2016-10-31,61.35,61.662,60.968,61.575,1549229,0
2016-11-01,61.751,62.19,61.25,61.985,2956674,0
2016-11-02,62.911,64.126,61.575,61.622,2761191,0
2016-11-03,61.622,62.132,61.006,61.124,1508538,0
2016-11-04,61.124,61.818,60.938,61.34,825707,0
2016-11-07,62.074,63.405,62.016,63.376,1219862,0
2016-11-08,63.17,64.257,63.132,64.002,1158295,0
2016-11-09,62.993,64.875,62.123,64.59,1868274,0
2016-11-10,65.002,66.05,64.748,65.394,1713557,0
2016-11-11,65.041,65.629,64.766,65.52,1458627,0
2016-11-14,65.716,66.108,65.081,65.364,2142496,0
2016-11-15,65.492,66.04,65.102,65.864,1741018,0
2016-11-16,65.52,65.962,65.11,65.443,1388776,0
2016-11-17,65.433,65.912,65.091,65.786,1194826,0
2016-11-18,65.688,65.697,65.138,65.296,1099997,0
2016-11-21,65.619,65.922,65.168,65.374,1115370,0
2016-11-22,65.167,65.985,65.137,65.906,1277468,0
2016-11-23,65.798,66.349,65.66,66.329,1129951,0
2016-11-25,66.634,66.97,66.304,66.97,441168,0
2016-11-28,66.606,67.107,66.576,66.674,1128569,0
2016-11-29,66.616,66.9,66.112,66.202,1376714,0
2016-11-30,66.803,68.348,66.319,66.616,1807708,0
2016-12-01,66.497,66.851,65.521,65.837,1579097,0
2016-12-02,65.965,66.664,65.867,66.556,938299,0
2016-12-05,67.127,68.58,66.871,68.338,3045386,0
2016-12-06,68.535,68.822,67.708,67.994,3780812,0
2016-12-07,68.004,69.48,67.802,69.393,1759556,0
2016-12-08,69.343,69.662,69.146,69.53,1210413,0
2016-12-09,69.667,69.903,69.226,69.677,831986,0
2016-12-12,69.667,70.151,69.433,69.797,982777,0
2016-12-13,70.101,70.732,69.835,70.515,1275674,0
2016-12-14,70.358,70.781,69.433,69.55,1091168,0
2016-12-15,69.413,70.004,68.919,69.62,968815,0
2016-12-16,69.787,69.817,68.605,68.683,1984173,0
2016-12-19,68.919,69.51,68.762,69.373,1116297,0
2016-12-20,69.667,69.894,69.057,69.757,768002,0
2016-12-21,69.797,70.131,69.58,69.59,643400,0
2016-12-22,69.52,69.687,68.909,69.53,994564,0
2016-12-23,69.647,69.719,69.254,69.55,513954,0
2016-12-27,69.767,69.956,69.313,69.48,900360,0
2016-12-28,69.677,69.707,68.832,68.939,888520,0
2016-12-29,68.929,69.373,68.635,68.989,575145,0
2016-12-30,69.206,69.451,67.954,68.231,1163894,0
2017-01-03,68.545,68.837,67.423,67.915,1971890,0
2017-01-04,66.773,68.092,66.684,67.629,2242795,0
2017-01-05,67.678,67.925,66.728,66.813,1514262,0
2017-01-06,67.078,67.571,66.694,67.265,1196601,0
2017-01-09,67.225,67.354,65.197,66.29,2838575,0
2017-01-10,66.447,66.97,66.438,66.576,1278161,0
2017-01-11,66.487,67.491,66.447,67.481,2475027,0
2017-01-12,67.62,68.161,66.773,68.102,1606685,0
2017-01-13,68.082,68.792,68.082,68.555,946102,0
2017-01-17,68.053,68.717,67.777,68.082,1243735,0
2017-01-18,68.358,68.909,68.171,68.762,1147416,0
2017-01-19,68.762,69.26,68.25,68.545,1066376,0
2017-01-20,68.782,69.191,68.358,68.86,1551871,0
2017-01-23,68.663,69.61,68.378,69.451,2841432,0
2017-01-24,69.707,71.608,69.51,70.594,3727426,0
2017-01-25,73.056,75.301,73.056,74.031,2898443,0
2017-01-26,74.149,74.405,73.46,73.597,2593556,0
2017-01-27,73.007,73.794,72.888,73.371,1401181,0
2017-01-30,72.997,73.159,71.618,73.135,1332586,0
2017-01-31,73.135,73.312,72.327,73.223,1477702,0
2017-02-01,73.775,73.991,72.534,73.489,1638732,0
2017-02-02,73.174,73.549,72.78,73.381,1353583,0
2017-02-03,73.519,74.336,73.519,74.238,1662974,0
2017-02-06,74.149,74.552,73.804,74.365,1889204,0
2017-02-07,74.799,75.33,74.475,74.562,2263709,0
2017-02-08,74.268,74.465,73.597,73.746,1680139,0
2017-02-09,74.071,74.542,74.001,74.168,2281772,0
2017-02-10,74.317,74.622,73.755,73.971,1943958,0
2017-02-13,74.149,74.612,74.08,74.297,1288285,0
2017-02-14,74.061,74.327,73.844,74.278,1322144,0
2017-02-15,74.365,74.986,74.105,74.435,1577765,0
2017-02-16,74.484,74.849,73.775,74.09,1483844,0
2017-02-17,73.893,74.071,73.342,74.071,1571405,0
2017-02-21,74.355,74.729,74.188,74.582,1407659,0
2017-02-22,74.602,74.77,73.968,74.494,1798684,0
2017-02-23,74.682,74.78,73.197,73.444,2032034,0
2017-02-24,73.236,73.534,72.88,73.534,2120928,0
2017-02-27,73.534,74.058,73.355,74.018,1123827,0
2017-02-28,73.968,74.088,73.404,73.702,1978884,0
2017-03-01,73.91,75.512,73.91,75.344,1844501,0
2017-03-02,75.216,75.483,74.582,74.75,1223324,0
2017-03-03,74.78,74.82,74.296,74.74,1376651,0
2017-03-06,73.968,74.018,72.722,73.395,2142487,0
2017-03-07,73.612,73.82,72.88,73.592,1569567,0
2017-03-08,73.692,74.038,73.534,73.78,1084250,0
2017-03-09,73.622,74.004,73.236,73.524,1103032,0
2017-03-10,73.355,74.335,73.355,73.84,1424475,0
2017-03-13,73.87,74.55,73.682,74.364,2159909,0
2017-03-14,74.028,74.184,73.326,74.058,913364,0
2017-03-15,74.721,75.938,74.552,75.74,1854457,0
2017-03-16,75.978,75.978,75.236,75.324,1052599,0
2017-03-17,75.592,75.592,74.968,75.344,1734857,0
2017-03-20,75.444,75.444,74.88,74.948,1505499,0
2017-03-21,75.236,75.404,72.752,72.84,2256631,0
2017-03-22,72.88,73.83,72.702,73.722,3200580,0
2017-03-23,73.632,74.424,73.276,73.652,2166789,0
2017-03-24,73.968,74.424,73.266,73.553,973817,0
2017-03-27,72.692,73.949,72.385,73.692,1432244,0
2017-03-28,73.573,74.592,73.286,74.256,1335446,0
2017-03-29,74.108,74.344,73.761,73.8,999677,0
2017-03-30,73.712,74.216,73.583,74.098,1442377,0
2017-03-31,73.87,74.098,73.672,73.78,1644591,0
2017-04-03,73.9,74.098,72.306,72.91,2087091,0
2017-04-04,72.85,73.098,72.346,72.692,1892704,0
2017-04-05,73.068,73.592,71.98,72.108,1553816,0
2017-04-06,72.168,72.762,71.762,72.356,1273323,0
2017-04-07,72.197,72.464,71.891,72.237,1267768,0
2017-04-10,72.178,73.098,72.158,72.742,1691603,0
2017-04-11,72.633,72.742,71.693,72.534,1201873,0
2017-04-12,72.247,72.398,71.465,71.673,1249032,0
2017-04-13,71.524,71.989,71.188,71.188,790550,0
2017-04-17,71.475,72.029,71.317,72.019,1108275,0
2017-04-18,71.772,72.455,71.693,72.326,1017921,0
2017-04-19,72.732,73.216,72.257,72.425,1071147,0
2017-04-20,72.752,73.573,72.385,73.355,988533,0
2017-04-21,72.781,73.083,72.197,72.85,2372624,0
2017-04-24,74.048,74.474,73.702,74.434,1918543,0
2017-04-25,73.998,75.018,73.978,74.82,2959221,0
2017-04-26,78.393,78.867,75.384,75.859,2677105,0
2017-04-27,76.621,77.106,75.958,76.196,1748021,0
2017-04-28,76.423,76.918,75.879,76.572,1431175,0
2017-05-01,76.918,76.918,75.71,75.908,1734351,0
2017-05-02,76.176,76.364,74.177,74.84,1965946,0
2017-05-03,74.702,75.058,74.028,74.296,1721311,0
2017-05-04,74.504,75.028,74.404,74.87,1117752,0
2017-05-05,75.166,76.057,74.349,74.672,1175377,0
2017-05-08,74.494,75.088,74.424,75.038,961557,0
2017-05-09,74.919,75.375,74.8,75.028,930491,0
2017-05-10,74.988,75.473,74.8,75.473,1115713,0
2017-05-11,75.028,75.701,74.712,75.681,1132073,0
2017-05-12,75.691,76.077,74.532,74.89,1664108,0
2017-05-15,75.156,75.77,74.86,75.206,1166431,0
2017-05-16,75.532,75.681,75.028,75.642,1409229,0
2017-05-17,74.672,74.79,73.128,73.187,1347193,0
2017-05-18,72.831,73.484,72.257,73.128,1330110,0
2017-05-19,73.662,74.286,73.375,73.9,1351216,0
2017-05-22,74.108,74.745,73.94,74.682,866435,0
2017-05-23,74.702,75.473,74.286,75.186,1212576,0
2017-05-24,75.514,76.509,75.415,76.46,1727084,0
2017-05-25,76.738,77.922,76.425,77.773,2087944,0
2017-05-26,77.534,77.922,77.285,77.614,1258246,0
2017-05-30,77.604,78.748,77.106,78.609,2512996,0
2017-05-31,78.738,79.096,78.221,78.449,2086560,0
2017-06-01,78.768,79.544,78.4,79.415,1701417,0
2017-06-02,79.534,79.544,79.007,79.066,1040223,0
2017-06-05,79.285,79.922,79.106,79.474,1377861,0
2017-06-06,78.947,79.226,78.629,79.027,1319952,0
2017-06-07,79.235,79.514,78.838,79.325,1725009,0
2017-06-08,79.504,79.872,78.698,79.544,1903524,0
2017-06-09,79.643,80.29,78.599,79.186,1350075,0
2017-06-12,78.818,79.012,77.256,77.942,1963153,0
2017-06-13,78.201,78.573,77.534,78.37,1504968,0
2017-06-14,78.599,78.937,77.823,78.31,858043,0
2017-06-15,77.773,78.688,77.604,78.44,1134821,0
2017-06-16,78.539,78.738,77.793,78.31,1618439,0
2017-06-19,78.688,79.693,78.33,79.623,1542046,0
2017-06-20,79.415,79.713,78.877,78.897,1083910,0
2017-06-21,79.076,79.514,78.42,78.569,1267467,0
2017-06-22,78.579,78.788,78.071,78.41,1835338,0
2017-06-23,78.499,78.838,78.191,78.37,1011862,0
2017-06-26,78.698,79.046,77.862,78.251,1220510,0
2017-06-27,78.181,78.569,77.554,77.554,1096166,0
2017-06-28,78.171,78.818,77.773,78.509,1265762,0
2017-06-29,78.559,78.758,77.186,77.693,1033662,0
2017-06-30,77.962,78.668,77.733,78.28,1781306,0
2017-07-03,78.579,78.778,77.693,77.753,1428369,0
2017-07-05,78.171,78.569,77.106,78.44,1405169,0
2017-07-06,77.803,78.35,77.514,77.843,2226036,0
2017-07-07,78.26,79.056,78.181,78.678,1668261,0
2017-07-10,78.599,79.176,78.479,79.027,1047464,0
2017-07-11,79.176,79.255,78.32,78.838,1434440,0
2017-07-12,79.434,80.967,79.106,80.778,1886705,0
2017-07-13,80.748,81.444,80.36,80.807,1411179,0
2017-07-14,80.807,81.285,80.539,81.076,783399,0
2017-07-17,81.026,81.424,80.728,81.186,665985,0
2017-07-18,80.937,81.394,80.638,81.385,898716,0
2017-07-19,81.583,82.743,81.225,82.688,1384506,0
2017-07-20,82.668,82.937,81.837,82.17,1078807,0
2017-07-21,81.872,82.081,81.106,81.613,1361183,0
2017-07-24,81.574,81.763,80.947,81.255,1578784,0
2017-07-25,81.673,82.947,81.245,82.797,2235213,0
2017-07-26,84.22,84.767,78.847,80.24,3432656,0
2017-07-27,80.26,81.255,79.534,80.161,2326015,0
2017-07-28,79.842,81.643,79.743,81.474,2052386,0
2017-07-31,81.673,81.882,79.922,79.982,1378658,0
2017-08-01,80.29,80.454,78.768,79.444,1812567,0
2017-08-02,79.703,80.25,79.245,80.23,1688044,0
2017-08-03,80.33,80.33,79.106,79.315,1652638,0
2017-08-04,79.623,79.982,79.385,79.972,958816,0
2017-08-07,79.932,80.798,79.773,80.489,934738,0
2017-08-08,80.33,80.957,80.041,80.27,911453,0
2017-08-09,79.972,80.822,79.842,80.778,1259517,0
2017-08-10,80.22,80.608,78.36,78.39,1332688,0
2017-08-11,78.4,78.778,78.032,78.26,1113191,0
2017-08-14,78.599,79.494,78.599,79.275,761872,0
2017-08-15,79.345,79.813,78.43,78.489,1033433,0
2017-08-16,78.937,79.365,78.857,79.056,751840,0
2017-08-17,78.639,78.857,77.186,77.216,1086772,0
2017-08-18,77.057,78.086,76.758,77.315,1414229,0
2017-08-21,77.494,78.012,76.987,77.912,788709,0
2017-08-22,78.251,78.728,77.823,78.35,818565,0
2017-08-23,78.17,78.77,77.91,78.53,758149,0
2017-08-24,78.69,78.78,78.06,78.23,963791,0
2017-08-25,78.7,79.19,78.37,78.49,941510,0
2017-08-28,78.56,78.56,77.61,77.77,1256974,0
2017-08-29,77.27,78.61,77.16,78.53,1294203,0
2017-08-30,78.63,78.9352,78.4,78.86,766642,0
2017-08-31,79.1,79.71,78.99,79.6,982223,0
2017-09-01,79.77,79.83,78.83,79.74,1144642,0
2017-09-05,79.42,79.63,78.5,79.12,742997,0
2017-09-06,79.58,79.58,78.54,79.15,1095281,0
2017-09-07,79.56,79.56,78.53,78.8,943583,0
2017-09-08,78.66,79.32,78.38,78.93,1035566,0
2017-09-11,79.41,80.97,79.1966,80.97,808273,0
2017-09-12,81.12,81.57,80.91,81.44,905182,0
2017-09-13,81.43,81.485,81.02,81.47,751260,0
2017-09-14,81.25,81.45,81.02,81.28,1009552,0
2017-09-15,81.26,82.16,81.09,82.15,1633504,0
2017-09-18,82.25,82.9,82.06,82.62,690764,0
2017-09-19,82.75,82.9,82.29,82.53,1016362,0
2017-09-20,82.77,82.84,82.09,82.51,919720,0
2017-09-21,82.46,82.97,82.11,82.21,916640,0
2017-09-22,82.18,82.53,81.98,82.36,698264,0
2017-09-25,82.09,82.125,80.93,81.14,1261346,0
2017-09-26,81.46,82.22,81.33,82.05,1402094,0
2017-09-27,82.45,83.23,82.06,82.77,967867,0
2017-09-28,82.6,83.13,82.37,82.63,1153953,0
2017-09-29,82.69,83.34,82.47,83.06,1060391,0
2017-10-02,83.38,83.82,82.97,83.79,1061974,0
2017-10-03,83.8,84.91,83.65,84.86,1233744,0
2017-10-04,84.68,85.76,84.35,85.76,1516459,0
2017-10-05,85.8,86.1,85.15,86.08,1289154,0
2017-10-06,86.03,86.42,85.74,86.23,989757,0
2017-10-09,86.3,86.36,85.92,86.23,783507,0
2017-10-10,86.32,86.53,85.9,86.51,1189926,0
2017-10-11,86.59,86.77,86.24,86.75,983349,0
2017-10-12,86.62,87.62,86.411,87.44,1077081,0
2017-10-13,87.87,87.94,87.44,87.74,876070,0
2017-10-16,88,88.39,87.68,88.27,492724,0
2017-10-17,88.05,88.24,87.38,87.73,883435,0
2017-10-18,87.86,87.99,87.15,87.52,1135789,0
2017-10-19,87.22,87.45,86.41,87.44,1057539,0
2017-10-20,87.85,88.58,87.82,88.47,1007147,0
2017-10-23,88.87,88.87,88.02,88.08,910130,0
2017-10-24,88.5,89.21,88.05,89.09,812315,0
2017-10-25,88.8,89.27,88.32,88.9,1029596,0
2017-10-26,89.42,89.42,88.3,88.59,1456249,0
2017-10-27,88.75,89.42,88.59,89.42,966149,0
2017-10-30,89.19,89.71,89.02,89.5,1259149,0
2017-10-31,89.5,91.17,89.42,90.97,1770256,0
2017-11-01,92.86,93.11,90.23,91.87,2479585,0
2017-11-02,92.26,92.8999,91.44,91.57,1065209,0
2017-11-03,91.79,92.79,90.601,92.73,1222933,0
2017-11-06,92.16,93.68,92.12,92.97,1436211,0
2017-11-07,93.09,93.23,92.62,93.23,1178106,0
2017-11-08,93.11,93.75,92.89,93.7,1117453,0
2017-11-09,93.1,93.75,92.39,92.92,1354857,0
2017-11-10,93.47,93.6,92.87,93.53,1022471,0
