Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.122,23.495,22.964,23.434,1799314,0
2005-02-28,23.384,23.448,23.067,23.177,2267562,0
2005-03-01,23.202,23.607,23.202,23.535,2072350,0
2005-03-02,23.425,23.67,23.306,23.607,1777398,0
2005-03-03,23.59,23.639,23.344,23.4,1584080,0
2005-03-04,23.479,23.758,23.384,23.71,2219705,0
2005-03-07,23.607,23.838,23.495,23.726,2171850,0
2005-03-08,23.622,23.773,23.582,23.622,1619217,0
2005-03-09,23.526,23.718,23.479,23.526,1803847,0
2005-03-10,23.551,23.702,23.4,23.512,1983189,0
2005-03-11,23.425,23.503,23.256,23.313,2013919,0
2005-03-14,23.306,23.425,23.162,23.226,2047542,0
2005-03-15,23.306,23.479,23.202,23.226,1867069,0
2005-03-16,23.168,23.319,22.971,23.018,1325401,0
2005-03-17,23.018,23.084,22.812,22.948,2403197,0
2005-03-18,22.955,23.084,22.71,23.067,3722049,0
2005-03-21,23.067,23.306,22.979,23.202,1632819,0
2005-03-22,23.202,23.479,23.107,23.297,2556341,0
2005-03-23,23.384,23.559,23.177,23.273,2083435,0
2005-03-24,23.185,23.289,23.035,23.051,1514562,0
2005-03-28,23.226,23.313,23.153,23.177,1119611,0
2005-03-29,23.185,23.368,22.979,23.075,1889486,0
2005-03-30,23.067,23.289,22.908,23.146,1919714,0
2005-03-31,23.122,23.162,22.827,22.866,2391231,0
2005-04-01,22.875,22.948,22.748,22.925,2217813,0
2005-04-04,22.925,23.282,22.827,23.115,2503698,0
2005-04-05,23.13,23.471,22.994,23.384,1882812,0
2005-04-06,23.425,23.526,23.249,23.376,2076003,0
2005-04-07,23.384,23.694,23.384,23.543,2128017,0
2005-04-08,23.622,23.622,23.407,23.425,1743897,0
2005-04-11,23.479,23.622,23.448,23.598,1308772,0
2005-04-12,23.543,23.78,23.434,23.694,1577909,0
2005-04-13,23.646,23.702,23.107,23.168,1989860,0
2005-04-14,23.146,23.234,22.748,22.859,3310599,0
2005-04-15,22.669,22.836,22.16,22.234,3072065,0
2005-04-18,22.25,22.377,22.074,22.25,2573594,0
2005-04-19,22.25,22.294,21.931,22.082,2005982,0
2005-04-20,21.978,22.137,21.811,21.828,1881803,0
2005-04-21,21.875,21.996,21.541,21.719,3176345,0
2005-04-22,21.676,22.019,21.574,21.793,2520446,0
2005-04-25,21.94,22.034,21.793,21.94,1631939,0
2005-04-26,21.931,22.051,21.74,21.74,2329269,0
2005-04-27,21.676,22.386,21.66,22.287,3425710,0
2005-04-28,22.748,22.748,21.914,22.242,3170050,0
2005-04-29,22.311,22.582,22.129,22.582,3812727,0
2005-05-02,22.629,22.71,22.386,22.511,2327004,0
2005-05-03,22.519,23.026,22.432,22.827,2566291,0
2005-05-04,22.827,23.344,22.748,23.256,2629639,0
2005-05-05,23.306,23.425,23.177,23.185,3163122,0
2005-05-06,23.319,23.384,23.089,23.146,1962910,0
2005-05-09,23.098,23.193,23.003,23.193,1478793,0
2005-05-10,23.035,23.139,22.964,23.035,1837473,0
2005-05-11,23.043,23.185,22.932,23.168,1799062,0
2005-05-12,23.226,23.306,22.9,22.985,2381414,0
2005-05-13,23.107,23.107,22.748,22.955,2111898,0
2005-05-16,22.955,23.075,22.884,23.051,1456877,0
2005-05-17,22.948,22.971,22.733,22.925,2480024,0
2005-05-18,22.932,23.434,22.925,23.376,1590627,0
2005-05-19,23.376,23.456,23.202,23.306,1117345,0
2005-05-20,23.384,23.416,23.234,23.336,1236865,0
2005-05-23,23.344,23.425,23.218,23.359,1542142,0
2005-05-24,23.368,23.368,23.193,23.241,1332075,0
2005-05-25,23.146,23.241,22.917,23.115,2086205,0
2005-05-26,23.226,23.512,23.177,23.407,1670981,0
2005-05-27,23.306,23.486,23.234,23.479,1899814,0
2005-05-31,23.479,23.503,23.153,23.376,3395232,0
2005-06-01,23.256,23.543,23.115,23.471,2517804,0
2005-06-02,23.486,23.503,23.344,23.448,1989860,0
2005-06-03,23.479,23.582,23.384,23.535,1194671,0
2005-06-06,23.543,23.567,23.336,23.434,1194295,0
2005-06-07,23.434,23.464,23.122,23.13,2162146,0
2005-06-08,23.177,23.273,23.026,23.107,2775355,0
2005-06-09,23.139,23.226,22.955,23.098,2107112,0
2005-06-10,23.107,23.168,22.892,23.003,1378923,0
2005-06-13,22.932,23.226,22.9,23.122,1125656,0
2005-06-14,23.146,23.384,22.985,23.289,1291269,0
2005-06-15,23.313,23.327,23.026,23.107,1207143,0
2005-06-16,23.067,23.177,22.955,23.13,1179685,0
2005-06-17,23.351,23.351,23.067,23.107,2639335,0
2005-06-20,23.026,23.051,22.804,22.908,1800697,0
2005-06-21,22.908,22.948,22.669,22.702,1423757,0
2005-06-22,22.985,23.026,22.552,22.599,1429676,0
2005-06-23,22.652,22.669,22.343,22.424,2254337,0
2005-06-24,22.44,22.494,22.16,22.169,2695884,0
2005-06-27,22.242,22.543,22.129,22.447,2278514,0
2005-06-28,22.486,22.827,22.432,22.82,1980794,0
2005-06-29,22.845,22.845,22.47,22.543,1701836,0
2005-06-30,22.622,22.748,22.424,22.461,1796542,0
2005-07-01,22.543,22.884,22.478,22.552,1337992,0
2005-07-05,22.486,22.748,22.424,22.59,2258997,0
2005-07-06,22.59,22.614,22.361,22.395,2169954,0
2005-07-07,22.114,22.294,21.953,22.234,2299675,0
2005-07-08,22.302,22.395,22.209,22.274,2509491,0
2005-07-11,22.274,22.343,22.122,22.176,2522086,0
2005-07-12,22.192,22.226,22.098,22.184,2187590,0
2005-07-13,22.192,22.258,22.114,22.129,2360505,0
2005-07-14,22.153,22.192,21.978,22.011,5058780,0
2005-07-15,22.034,22.114,21.953,22.034,3803657,0
2005-07-18,22.098,22.274,22.011,22.153,3361352,0
2005-07-19,22.948,23.185,22.287,22.9,6181919,0
2005-07-20,22.859,22.948,22.652,22.866,2337080,0
2005-07-21,22.875,22.994,22.782,22.852,2804193,0
2005-07-22,22.875,23.264,22.845,23.264,2340102,0
2005-07-25,23.264,23.306,23.003,23.059,2500675,0
2005-07-26,22.994,23.067,22.845,22.948,2519694,0
2005-07-27,23.384,23.59,23.273,23.407,2624477,0
2005-07-28,22.908,22.925,21.676,21.811,9889611,0
2005-07-29,22.395,22.453,22.16,22.287,6348038,0
2005-08-01,22.287,22.447,22.274,22.334,3325587,0
2005-08-02,22.543,22.702,22.361,22.395,5348192,0
2005-08-03,22.352,22.377,22.129,22.146,8009694,0
2005-08-04,22.09,22.146,21.996,22.034,2913383,0
2005-08-05,21.953,22.034,21.884,21.899,2050189,0
2005-08-08,22.034,22.106,21.811,21.875,2636565,0
2005-08-09,21.914,22.153,21.853,21.996,3012753,0
2005-08-10,22.153,22.192,21.685,21.748,2825604,0
2005-08-11,21.558,21.756,21.414,21.685,4815840,0
2005-08-12,21.637,21.676,21.375,21.565,4294700,0
2005-08-15,21.637,21.978,21.565,21.914,3628474,0
2005-08-16,21.953,21.962,21.694,21.793,3597116,0
2005-08-17,21.836,21.914,21.731,21.82,2102074,0
2005-08-18,21.875,21.987,21.74,21.836,3629355,0
2005-08-19,21.914,22.011,21.875,21.97,3747112,0
2005-08-22,22.074,22.184,21.811,22.042,2651550,0
2005-08-23,21.914,21.996,21.731,21.756,3662475,0
2005-08-24,21.756,21.764,21.558,21.694,3065393,0
2005-08-25,21.884,21.884,21.719,21.836,2812000,0
2005-08-26,21.793,21.907,21.637,21.764,1948556,0
2005-08-29,21.719,21.892,21.644,21.748,2602437,0
2005-08-30,21.583,21.612,21.279,21.47,3453291,0
2005-08-31,21.479,21.82,21.319,21.779,3025723,0
2005-09-01,21.787,22.098,21.668,22.059,3036429,0
2005-09-02,22.209,22.343,21.945,21.987,1975379,0
2005-09-06,22.2,22.494,22.2,22.294,2044643,0
2005-09-07,22.453,22.494,22.265,22.478,3336163,0
2005-09-08,22.511,22.636,22.478,22.552,4225053,0
2005-09-09,22.644,22.687,22.478,22.599,2536444,0
2005-09-12,22.702,22.702,22.511,22.567,2179526,0
2005-09-13,22.582,22.765,22.368,22.526,2496518,0
2005-09-14,22.59,22.629,22.25,22.361,2506846,0
2005-09-15,22.453,22.461,22.153,22.407,1859387,0
2005-09-16,22.447,22.47,22.234,22.395,2470702,0
2005-09-19,22.377,22.377,21.793,21.892,2204843,0
2005-09-20,21.875,22.019,21.565,21.719,3153554,0
2005-09-21,21.711,21.748,21.479,21.599,3000914,0
2005-09-22,21.605,22.407,21.534,22.311,3650891,0
2005-09-23,22.352,22.415,22.129,22.287,2363656,0
2005-09-26,22.432,22.629,22.287,22.334,1972984,0
2005-09-27,22.377,22.534,22.274,22.44,1605238,0
2005-09-28,22.567,22.59,22.326,22.453,2558359,0
2005-09-29,22.361,22.607,22.311,22.552,2211640,0
2005-09-30,22.552,22.765,22.511,22.718,1985578,0
2005-10-03,22.827,23.01,22.74,22.859,3772550,0
2005-10-04,22.859,23.146,22.629,22.725,4027201,0
2005-10-05,22.629,22.797,22.368,22.386,2588583,0
2005-10-06,22.302,22.534,22.2,22.287,2673971,0
2005-10-07,22.258,22.311,22.003,22.098,1982054,0
2005-10-10,21.987,22.034,21.811,21.811,1588869,0
2005-10-11,21.772,21.884,21.605,21.644,2720190,0
2005-10-12,21.748,21.845,21.438,21.637,1960642,0
2005-10-13,21.583,21.756,21.399,21.644,2921062,0
2005-10-14,21.637,21.756,21.541,21.685,2139981,0
2005-10-17,21.583,21.836,21.583,21.731,1730297,0
2005-10-18,21.748,21.764,21.644,21.676,1614430,0
2005-10-19,21.558,21.731,21.408,21.719,2217310,0
2005-10-20,21.756,21.836,21.438,21.51,1651207,0
2005-10-21,21.612,21.828,21.565,21.793,2274613,0
2005-10-24,21.875,22.25,21.845,22.242,2027517,0
2005-10-25,22.146,22.302,22.003,22.027,2927362,0
2005-10-26,21.599,22.234,21.438,21.875,4525048,0
2005-10-27,21.914,23.098,21.914,22.614,5564935,0
2005-10-28,23.067,23.796,22.629,23.789,6058372,0
2005-10-31,23.821,23.821,23.344,23.434,5396808,0
2005-11-01,23.512,23.622,23.026,23.273,6877739,0
2005-11-02,23.185,23.939,23.146,23.862,3445986,0
2005-11-03,23.862,24.009,23.495,23.582,2574353,0
2005-11-04,23.622,24.009,23.607,23.702,1907999,0
2005-11-07,23.694,23.915,23.646,23.878,1551966,0
2005-11-08,23.702,23.923,23.702,23.847,2666038,0
2005-11-09,23.741,24.009,23.741,23.939,2051194,0
2005-11-10,23.948,24.091,23.862,24.017,1707501,0
2005-11-11,24.017,24.212,23.981,24.185,1028558,0
2005-11-14,24.123,24.41,24.059,24.304,1690625,0
2005-11-15,24.243,24.417,24.243,24.29,1546174,0
2005-11-16,24.274,24.377,24.153,24.22,2247158,0
2005-11-17,24.336,24.41,24.176,24.352,2241740,0
2005-11-18,24.511,24.511,24.13,24.256,3211358,0
2005-11-21,24.176,24.448,24.169,24.417,1593777,0
2005-11-22,24.297,24.377,24.108,24.22,3496615,0
2005-11-23,24.248,24.312,24.1,24.138,2284814,0
2005-11-25,24.059,24.22,24.017,24.138,671139,0
2005-11-28,24.256,24.297,23.981,23.981,3117659,0
2005-11-29,24.059,24.083,23.957,23.965,1681182,0
2005-11-30,23.965,24.035,23.749,23.749,1919208,0
2005-12-01,23.948,24.22,23.821,24.13,3106328,0
2005-12-02,24.017,24.256,23.989,24.185,1649947,0
2005-12-05,24.004,24.004,23.654,23.78,1893393,0
2005-12-06,23.965,24.203,23.758,24.091,1808253,0
2005-12-07,24.1,24.153,23.878,23.915,1519852,0
2005-12-08,23.973,24.017,23.559,23.67,1566322,0
2005-12-09,23.758,23.907,23.616,23.803,1892258,0
2005-12-12,23.812,23.923,23.574,23.734,1805355,0
2005-12-13,23.694,24.004,23.67,23.812,2780641,0
2005-12-14,23.923,24.576,23.923,24.471,3026856,0
2005-12-15,24.456,24.528,24.281,24.439,2552689,0
2005-12-16,24.487,24.638,24.456,24.622,3397122,0
2005-12-19,24.551,24.583,24.417,24.432,2026256,0
2005-12-20,24.536,24.576,24.281,24.304,2290732,0
2005-12-21,24.456,24.456,24.274,24.274,1951828,0
2005-12-22,24.329,24.417,24.203,24.248,1626399,0
2005-12-23,24.265,24.439,24.169,24.384,861182,0
2005-12-27,24.456,24.614,24.176,24.228,1359402,0
2005-12-28,24.123,24.256,24.026,24.161,1584839,0
2005-12-29,24.026,24.235,24.009,24.153,1288120,0
2005-12-30,24.017,24.194,24.017,24.1,1462425,0
2006-01-03,24.091,24.417,23.885,24.352,2177261,0
2006-01-04,24.194,24.401,24.035,24.035,1914800,0
2006-01-05,24.042,24.29,23.997,24.13,3127859,0
2006-01-06,24.329,24.456,24.1,24.248,3966623,0
2006-01-09,24.297,25.011,24.243,24.646,3569161,0
2006-01-10,24.646,25.14,24.569,25.09,4073043,0
2006-01-11,25.132,25.306,24.678,24.782,3052292,0
2006-01-12,24.782,25.132,24.678,24.86,2384435,0
2006-01-13,24.97,25.203,24.959,25.14,2111016,0
2006-01-17,24.868,25.226,24.782,25.082,2670822,0
2006-01-18,25.082,25.409,25.028,25.323,2709610,0
2006-01-19,25.409,25.409,25.154,25.258,2400554,0
2006-01-20,25.267,25.275,24.631,24.831,3149019,0
2006-01-23,24.831,24.924,24.694,24.831,2359244,0
2006-01-24,24.837,25.267,24.806,25.132,2150686,0
2006-01-25,25.099,25.267,25.011,25.14,1809641,0
2006-01-26,25.336,25.409,25.209,25.217,2355593,0
2006-01-27,25.09,25.275,25.052,25.061,2165296,0
2006-01-30,24.893,25.099,24.703,25.052,2251691,0
2006-01-31,25.061,25.275,25.036,25.076,2207485,0
2006-02-01,25.061,25.179,24.893,25.147,2078146,0
2006-02-02,25.132,25.283,24.822,24.924,1904348,0
2006-02-03,24.916,25.217,24.916,25.132,1969207,0
2006-02-06,25.17,25.757,25.17,25.741,3447747,0
2006-02-07,25.749,25.964,25.71,25.808,3305940,0
2006-02-08,25.808,25.845,25.472,25.837,2723214,0
2006-02-09,25.837,26.045,25.837,25.94,2868547,0
2006-02-10,25.964,26.917,25.964,26.662,5523126,0
2006-02-13,26.584,26.591,26.066,26.234,3316771,0
2006-02-14,26.932,26.949,26.545,26.545,6685556,0
2006-02-15,26.506,26.662,26.282,26.633,5659140,0
2006-02-16,26.679,26.821,26.545,26.805,3790561,0
2006-02-17,26.797,26.886,26.648,26.88,3321053,0
2006-02-21,26.88,27.109,26.814,26.917,3660464,0
2006-02-22,26.997,27.162,26.957,27.101,2421333,0
2006-02-23,27.101,27.155,26.932,26.997,3741444,0
2006-02-24,27.037,27.069,26.766,26.901,2407860,0
2006-02-27,26.838,26.982,26.76,26.88,2548534,0
2006-02-28,26.76,26.846,26.402,26.41,2573472,0
2006-03-01,26.456,26.846,26.41,26.76,3526589,0
2006-03-02,26.584,26.687,26.37,26.67,2795628,0
2006-03-03,26.679,26.76,26.473,26.481,3160102,0
2006-03-06,26.584,26.67,26.362,26.497,2415795,0
2006-03-07,26.447,26.791,26.447,26.76,3897608,0
2006-03-08,26.774,27.037,26.67,26.957,4850095,0
2006-03-09,26.997,27.162,26.662,26.736,3018794,0
2006-03-10,26.728,27.077,26.719,26.894,3511224,0
2006-03-13,26.982,27.236,26.829,27.179,6288587,0
2006-03-14,27.195,27.378,27.131,27.337,2864011,0
2006-03-15,27.353,27.386,27.204,27.298,2468561,0
2006-03-16,27.315,27.577,27.298,27.465,2830893,0
2006-03-17,27.378,27.465,27.282,27.425,4713454,0
2006-03-20,27.457,27.465,27.171,27.243,3342713,0
2006-03-21,27.275,27.275,27.077,27.124,3673184,0
2006-03-22,27.093,27.236,27.052,27.213,3890433,0
2006-03-23,27.236,27.267,27.085,27.179,3403165,0
2006-03-24,27.179,27.282,26.303,27.236,3853658,0
2006-03-27,27.26,27.282,27.155,27.188,3635652,0
2006-03-28,27.252,27.315,26.932,27.195,3841185,0
2006-03-29,27.204,27.656,27.195,27.538,15544846,0
2006-03-30,27.623,27.751,27.425,27.712,4560310,0
2006-03-31,27.751,28.071,27.623,28.029,4401244,0
2006-04-03,28.029,28.418,28.029,28.252,4430340,0
2006-04-04,27.79,28.555,27.79,28.489,4222662,0
2006-04-05,28.529,28.585,28.337,28.585,4976920,0
2006-04-06,28.513,28.538,28.093,28.403,3648248,0
2006-04-07,28.768,28.768,27.854,28.172,2162022,0
2006-04-10,28.189,28.403,28.172,28.355,2543622,0
2006-04-11,28.44,28.673,28.362,28.602,3093858,0
2006-04-12,28.632,28.72,28.449,28.457,2921318,0
2006-04-13,28.457,28.735,28.457,28.68,2304711,0
2006-04-17,28.688,28.752,28.252,28.387,1365192,0
2006-04-18,28.38,28.822,28.371,28.705,2315918,0
2006-04-19,28.768,29.125,28.426,29.125,2803689,0
2006-04-20,29.263,29.546,29.005,29.195,2410126,0
2006-04-21,29.177,29.269,28.92,29.077,2042379,0
2006-04-24,28.982,29.021,28.783,28.99,1492899,0
2006-04-25,28.982,29.149,28.831,29.046,2869807,0
2006-04-26,29.11,29.744,28.887,29.632,4866090,0
2006-04-27,29.656,30.236,29.46,30.205,5153238,0
2006-04-28,30.019,30.062,29.419,29.744,3647867,0
2006-05-01,29.656,29.927,29.46,29.528,3822422,0
2006-05-02,29.728,29.885,29.602,29.885,3153425,0
2006-05-03,29.885,29.991,29.427,29.935,3208963,0
2006-05-04,29.894,30.132,29.84,30.019,1784327,0
2006-05-05,30.157,30.284,29.903,30.221,2528384,0
2006-05-08,30.212,30.436,30.111,30.236,2848525,0
2006-05-09,30.173,30.316,30.062,30.316,1682569,0
2006-05-10,30.332,30.445,29.952,30.094,1919588,0
2006-05-11,29.974,29.983,29.673,29.76,2030543,0
2006-05-12,29.618,29.833,29.34,29.38,3186424,0
2006-05-15,29.38,29.38,28.593,29.021,3704415,0
2006-05-16,29.014,29.254,28.929,29.177,3392712,0
2006-05-17,28.929,29.229,28.665,28.744,4585623,0
2006-05-18,28.124,29.283,28.124,28.831,2508485,0
2006-05-19,29.14,29.221,28.776,29.149,3665498,0
2006-05-22,29.149,29.246,28.656,28.998,3435912,0
2006-05-23,29.14,29.38,28.799,28.814,1932433,0
2006-05-24,28.831,28.912,28.101,28.29,3304806,0
2006-05-25,28.474,28.513,27.91,28.337,3598247,0
2006-05-26,28.546,28.878,28.337,28.744,2000946,0
2006-05-30,28.705,28.831,28.211,28.64,3326219,0
2006-05-31,28.688,29.237,28.656,29.077,3257581,0
2006-06-01,28.942,29.41,28.878,29.237,3171057,0
2006-06-02,29.419,29.618,29.095,29.38,2932903,0
2006-06-05,29.177,29.263,28.555,28.602,1815433,0
2006-06-06,28.705,29.177,28.665,29.11,3525582,0
2006-06-07,29.102,29.656,29.03,29.277,3687792,0
2006-06-08,29.102,29.221,28.078,28.965,4368123,0
2006-06-09,28.929,29.41,28.92,29.133,3158969,0
2006-06-12,29.133,29.14,28.371,28.426,2383299,0
2006-06-13,28.228,28.585,27.632,27.696,3601270,0
2006-06-14,27.751,27.831,27.204,27.418,3428229,0
2006-06-15,27.49,27.743,27.411,27.671,3557317,0
2006-06-16,27.592,27.885,27.512,27.727,4193948,0
2006-06-19,27.91,27.91,27.131,27.155,3140709,0
2006-06-20,27.06,27.632,26.846,27.433,3941436,0
2006-06-21,27.49,28.29,27.449,28.062,3762727,0
2006-06-22,28.053,28.062,27.608,27.815,1772737,0
2006-06-23,27.766,28.124,27.632,27.831,1719467,0
2006-06-26,27.807,28.204,27.799,28.101,2776108,0
2006-06-27,28.078,28.108,27.617,27.878,4276060,0
2006-06-28,28.078,28.189,27.815,27.996,1781429,0
2006-06-29,27.99,28.307,27.766,28.252,2933911,0
2006-06-30,28.252,28.546,28.155,28.489,3464879,0
2006-07-03,28.489,28.505,28.148,28.299,1323634,0
2006-07-05,27.632,28.26,27.577,27.663,4385631,0
2006-07-06,27.671,27.79,27.33,27.712,4530963,0
2006-07-07,27.79,27.87,27.457,27.496,2637070,0
2006-07-10,27.592,27.623,27.441,27.584,1714052,0
2006-07-11,27.608,27.824,27.496,27.743,5251218,0
2006-07-12,27.766,27.951,27.538,27.656,4056544,0
2006-07-13,27.678,27.678,27.085,27.093,3515630,0
2006-07-14,26.989,27.004,26.219,26.648,3685150,0
2006-07-17,26.607,27.147,26.568,27.043,2939577,0
2006-07-18,26.997,27.418,26.941,27.378,3705552,0
2006-07-19,27.474,27.719,27.37,27.449,2490600,0
2006-07-20,27.275,27.346,26.791,26.814,2495636,0
2006-07-21,26.76,26.821,26.418,26.616,3695978,0
2006-07-24,26.679,27.004,26.679,26.797,3032774,0
2006-07-25,26.821,27.79,26.814,27.704,4108561,0
2006-07-26,27.704,27.704,27.26,27.425,2939705,0
2006-07-27,27.037,27.617,27.037,27.243,3929974,0
2006-07-28,27.236,27.878,26.997,27.584,4771260,0
2006-07-31,27.632,27.671,27.213,27.298,2402571,0
2006-08-01,27.195,27.195,26.641,26.829,2905702,0
2006-08-02,26.973,27.743,26.932,27.632,3419539,0
2006-08-03,27.584,28.093,27.503,27.951,2709360,0
2006-08-04,28.219,28.332,27.751,27.934,2761374,0
2006-08-07,27.934,27.934,27.275,27.449,2307231,0
2006-08-08,27.649,28.071,27.649,27.663,2867287,0
2006-08-09,27.751,27.79,26.728,26.886,2932777,0
2006-08-10,26.797,27.425,26.753,27.298,2679387,0
2006-08-11,27.171,27.315,26.829,26.894,1749695,0
2006-08-14,26.26,27.307,26.194,27.077,2244010,0
2006-08-15,27.275,27.678,27.275,27.641,2848022,0
2006-08-16,27.712,27.79,27.553,27.774,2405715,0
2006-08-17,27.712,27.824,27.663,27.766,2527505,0
2006-08-18,27.774,27.79,27.109,27.282,2235193,0
2006-08-21,27.298,27.307,26.924,27.085,2003839,0
2006-08-22,27.02,27.227,26.679,27.101,2360377,0
2006-08-23,27.204,27.252,26.694,26.838,1500457,0
2006-08-24,26.753,26.917,26.402,26.506,2098798,0
2006-08-25,26.522,26.559,26.147,26.329,2146026,0
2006-08-28,26.37,26.641,26.37,26.425,2843612,0
2006-08-29,26.506,26.545,26.107,26.395,3270174,0
2006-08-30,26.552,26.997,26.473,26.917,3300524,0
2006-08-31,26.797,27.29,26.76,27.22,3124838,0
2006-09-01,27.386,27.465,27.171,27.323,2252325,0
2006-09-05,27.474,27.584,27.37,27.411,1655993,0
2006-09-06,27.22,27.425,26.932,27.29,1827272,0
2006-09-07,27.298,27.298,26.41,26.497,3307704,0
2006-09-08,26.679,26.766,26.522,26.537,2202072,0
2006-09-11,26.584,26.863,26.387,26.753,1654861,0
2006-09-12,26.917,27.22,26.917,27.124,1898679,0
2006-09-13,27.02,27.267,26.863,27.179,1486349,0
2006-09-14,27.179,27.474,27.012,27.474,2244764,0
2006-09-15,27.649,28.086,27.599,28.086,4688644,0
2006-09-18,27.824,28.086,27.79,27.926,2751423,0
2006-09-19,28.181,28.181,27.854,28.071,1812032,0
2006-09-20,28.337,28.529,28.164,28.307,2055224,0
2006-09-21,28.563,28.585,27.966,28.062,2413398,0
2006-09-22,28.071,28.189,27.996,28.071,1792135,0
2006-09-25,28.228,28.546,27.831,28.387,2599916,0
2006-09-26,28.538,28.854,28.362,28.474,2940461,0
2006-09-27,28.505,29.061,28.505,29.061,2638958,0
2006-09-28,29.177,29.553,29.069,29.537,3123579,0
2006-09-29,29.648,29.728,29.125,29.125,2572839,0
2006-10-02,29.069,29.277,28.998,29.102,2717043,0
2006-10-03,29.229,29.314,28.942,29.014,3033781,0
2006-10-04,29.03,29.11,28.814,29.014,4054530,0
2006-10-05,29.014,29.246,28.878,29.212,2980385,0
2006-10-06,29.237,29.602,28.998,29.46,3024589,0
2006-10-09,29.419,29.626,29.164,29.587,1413307,0
2006-10-10,29.618,29.777,29.498,29.768,1823870,0
2006-10-11,29.602,30.071,29.602,29.944,2416550,0
2006-10-12,29.935,30.452,29.862,30.251,2398158,0
2006-10-13,30.173,30.332,30.094,30.301,3015646,0
2006-10-16,30.196,30.42,30.126,30.403,1793396,0
2006-10-17,30.212,30.316,29.72,29.967,3090707,0
2006-10-18,30.08,30.173,29.712,30.005,1887974,0
2006-10-19,29.87,29.885,29.443,29.443,3196120,0
2006-10-20,29.595,29.68,29.283,29.673,3255686,0
2006-10-23,29.561,30.111,29.528,29.944,1645537,0
2006-10-24,29.894,30.157,29.587,29.8,2845247,0
2006-10-25,29.578,29.777,29.212,29.68,3699127,0
2006-10-26,29.618,29.983,29.498,29.885,2504331,0
2006-10-27,29.76,29.974,29.451,29.632,1798809,0
2006-10-30,29.537,29.728,29.419,29.626,1514937,0
2006-10-31,29.777,29.854,29.561,29.76,3568904,0
2006-11-01,29.816,30.118,29.546,29.626,2847642,0
2006-11-02,29.48,29.784,29.298,29.68,2999651,0
2006-11-03,29.777,29.846,29.513,29.712,1615565,0
2006-11-06,29.854,30.189,29.84,30.14,1935709,0
2006-11-07,30.173,30.236,30.054,30.165,1533703,0
2006-11-08,30.173,30.546,30.054,30.395,4692796,0
2006-11-09,30.466,30.682,30.371,30.452,3106203,0
2006-11-10,30.618,30.673,30.355,30.585,3291710,0
2006-11-13,30.561,30.658,30.332,30.436,2084696,0
2006-11-14,30.506,30.506,30.08,30.196,3671546,0
2006-11-15,30.23,30.427,30.212,30.332,3530995,0
2006-11-16,30.49,30.593,30.436,30.539,1615316,0
2006-11-17,30.355,30.427,30.243,30.34,2024372,0
2006-11-20,30.34,30.642,29.991,30.102,2053336,0
2006-11-21,30.118,30.251,29.967,30.028,1931299,0
2006-11-22,30.028,30.173,29.825,29.84,2943860,0
2006-11-24,29.753,30.094,29.712,29.944,871381,0
2006-11-27,29.8,29.807,29.095,29.177,2713516,0
2006-11-28,29.204,29.673,29.117,29.474,2402192,0
2006-11-29,29.569,29.728,29.269,29.435,1810145,0
2006-11-30,29.388,29.489,29.061,29.069,3598624,0
2006-12-01,29.177,29.323,28.783,28.942,2537577,0
2006-12-04,29.086,29.61,28.904,29.537,3037937,0
2006-12-05,29.61,29.816,29.48,29.673,2154844,0
2006-12-06,29.673,30.062,29.474,30.013,2882150,0
2006-12-07,30.005,30.094,29.854,29.92,1808253,0
2006-12-08,29.935,30.054,29.753,29.807,1758385,0
2006-12-11,29.792,29.846,29.578,29.736,2406598,0
2006-12-12,29.736,29.833,29.537,29.656,3384403,0
2006-12-13,29.825,29.894,29.648,29.697,1807248,0
2006-12-14,29.72,29.84,29.513,29.618,1774376,0
2006-12-15,29.618,29.618,29.314,29.354,4014483,0
2006-12-18,29.618,29.673,28.887,28.942,4525928,0
2006-12-19,28.942,29.03,28.585,28.623,4981832,0
2006-12-20,28.593,29.133,28.593,28.656,3326717,0
2006-12-21,28.705,29.038,28.705,28.752,3054688,0
2006-12-22,28.822,28.887,28.323,28.38,2634803,0
2006-12-26,28.38,28.929,28.346,28.783,3565125,0
2006-12-27,28.814,29.427,28.814,29.237,2707724,0
2006-12-28,29.237,29.34,29.052,29.177,2036333,0
2006-12-29,29.177,29.354,29.021,29.195,2374863,0
2007-01-03,29.195,29.816,29.195,29.402,3187932,0
2007-01-04,29.277,29.277,28.942,29.038,2853309,0
2007-01-05,29.005,29.005,28.529,28.569,3158087,0
2007-01-08,28.457,28.72,28.275,28.64,3094862,0
2007-01-09,28.64,28.705,28.189,28.337,3932873,0
2007-01-10,28.346,29.164,28.29,29.125,3236800,0
2007-01-11,29.177,29.595,29.177,29.41,3562860,0
2007-01-12,29.427,29.498,29.221,29.298,2385439,0
2007-01-16,29.372,29.587,29.277,29.323,2361510,0
2007-01-17,29.283,29.537,29.221,29.346,3370549,0
2007-01-18,29.363,29.435,29.164,29.263,2086457,0
2007-01-19,29.363,29.402,29.164,29.305,2053712,0
2007-01-22,29.283,29.76,29.204,29.656,3682628,0
2007-01-23,29.656,30.005,29.602,29.854,3282892,0
2007-01-24,29.87,30.165,29.87,30.005,2393250,0
2007-01-25,29.952,30.087,29.419,29.474,3106955,0
2007-01-26,29.46,29.807,29.395,29.744,3635524,0
2007-01-29,29.777,30.189,29.777,29.944,3326593,0
2007-01-30,30.046,30.212,29.885,30.126,2630522,0
2007-01-31,30.14,30.23,29.991,30.157,3307329,0
2007-02-01,30.268,30.292,29.87,29.927,3956927,0
2007-02-02,30.019,30.205,29.877,30.054,2337707,0
2007-02-05,30.013,30.466,29.784,30.403,3779729,0
2007-02-06,30.561,30.728,30.111,30.221,3335536,0
2007-02-07,30.221,30.618,30.102,30.497,3009856,0
2007-02-08,29.952,29.974,27.482,28.132,19281125,0
2007-02-09,28.108,28.435,27.824,27.99,8515596,0
2007-02-12,27.951,28.071,27.632,27.736,4449256,0
2007-02-13,27.727,27.951,27.656,27.807,7520093,0
2007-02-14,27.975,28.197,27.807,28.029,4785493,0
2007-02-15,27.87,28.355,27.632,28.307,5371871,0
2007-02-16,28.139,28.44,28.044,28.332,5047320,0
2007-02-20,28.228,28.307,28.053,28.093,4836750,0
2007-02-21,27.951,28.044,27.79,27.815,6503696,0
2007-02-22,27.975,28.053,26.989,26.997,12856392,0
2007-02-23,26.997,27.656,26.997,27.496,7781743,0
2007-02-26,27.561,27.736,27.227,27.411,4918031,0
2007-02-27,27.411,27.411,26.559,26.863,6916531,0
2007-02-28,26.863,27.147,26.797,27.037,6987056,0
2007-03-01,26.886,27.037,26.598,26.797,4872112,0
2007-03-02,26.797,26.855,26.506,26.514,3429486,0
2007-03-05,26.41,26.694,26.141,26.528,5985827,0
2007-03-06,26.797,26.941,26.559,26.846,4289285,0
2007-03-07,26.846,27.26,26.687,26.814,5960641,0
2007-03-08,26.901,27.37,26.814,26.872,4681591,0
2007-03-09,27.037,27.236,26.901,26.932,4686376,0
2007-03-12,26.957,27.195,26.438,26.766,4868487,0
2007-03-13,26.607,26.791,26.045,26.074,4357796,0
2007-03-14,26.125,26.506,25.854,26.489,6063033,0
2007-03-15,26.387,26.814,26.226,26.694,4925540,0
2007-03-16,26.679,26.728,26.402,26.616,4935105,0
2007-03-19,26.88,27.093,26.728,27.004,3644464,0
2007-03-20,27.077,27.124,26.909,27.077,4151071,0
2007-03-21,27.155,27.395,26.917,27.315,5115106,0
2007-03-22,26.641,27.386,26.641,27.26,4929316,0
2007-03-23,27.315,27.783,27.227,27.736,5393278,0
2007-03-26,27.736,27.942,27.496,27.91,5174518,0
2007-03-27,27.91,27.91,27.337,27.403,4581535,0
2007-03-28,27.403,27.433,26.997,27.052,3839445,0
2007-03-29,27.155,27.623,27.101,27.569,5306597,0
2007-03-30,27.663,27.79,27.275,27.323,3419287,0
2007-04-02,27.315,27.599,27.315,27.512,3611406,0
2007-04-03,27.736,27.902,27.378,27.783,3440820,0
2007-04-04,27.79,27.878,27.538,27.577,3203239,0
2007-04-05,27.712,27.719,27.315,27.418,2968918,0
2007-04-09,27.561,27.649,27.315,27.337,4051244,0
2007-04-10,27.267,27.546,27.093,27.496,5079561,0
2007-04-11,27.496,27.592,26.917,27.227,5957196,0
2007-04-12,27.885,27.885,27.069,27.124,5312868,0
2007-04-13,27.512,27.512,26.941,26.982,4986640,0
2007-04-16,27.037,27.353,27.02,27.236,4432554,0
2007-04-17,27.26,27.386,27.179,27.361,4775315,0
2007-04-18,27.337,27.99,27.29,27.807,4407019,0
2007-04-19,28.245,28.245,27.441,27.592,3029054,0
2007-04-20,28.005,28.005,27.623,27.671,3905720,0
2007-04-23,27.99,28.362,27.934,28.245,4248388,0
2007-04-24,28.576,28.92,27.854,27.99,4262149,0
2007-04-25,28.108,28.387,27.99,28.116,3858179,0
2007-04-26,28.26,28.323,28.029,28.071,4327447,0
2007-04-27,29.186,30.371,29.177,30.276,10333880,0
2007-04-30,30.189,30.212,29.648,29.704,4963902,0
2007-05-01,29.656,30.205,29.64,29.792,5806235,0
2007-05-02,29.777,30.028,29.595,29.894,4745917,0
2007-05-03,30.08,30.371,29.935,30.363,2976732,0
2007-05-04,30.332,30.49,30.013,30.173,3285358,0
2007-05-07,30.157,30.554,30.14,30.371,2045022,0
2007-05-08,30.332,30.355,30.08,30.157,2394383,0
2007-05-09,30.205,30.642,30.148,30.532,2568435,0
2007-05-10,30.57,30.697,30.348,30.482,4038123,0
2007-05-11,30.546,30.753,30.532,30.753,2539120,0
2007-05-14,30.753,30.928,30.593,30.658,2653000,0
2007-05-15,30.69,30.753,30.196,30.23,2971946,0
2007-05-16,30.276,30.642,30.126,30.554,2176254,0
2007-05-17,30.515,30.57,30.355,30.466,1591262,0
2007-05-18,30.554,30.719,30.301,30.69,3100406,0
2007-05-21,30.728,30.967,30.728,30.895,2317182,0
2007-05-22,30.967,31.253,30.818,31.014,2272597,0
2007-05-23,31.086,31.429,31.056,31.228,2676867,0
2007-05-24,31.086,31.347,30.523,30.539,3204935,0
2007-05-25,30.736,31.15,30.651,30.92,1777398,0
2007-05-29,31.174,31.314,30.895,31.195,2108243,0
2007-05-30,31.047,31.183,30.967,31.014,3898239,0
2007-05-31,30.826,30.904,30.61,30.704,4719550,0
2007-06-01,31.038,31.524,30.887,31.524,4290604,0
2007-06-04,31.754,32.037,31.363,31.728,4705144,0
2007-06-05,31.745,32.386,31.363,31.659,3147254,0
2007-06-06,31.712,31.762,31.444,31.577,3243737,0
2007-06-07,31.372,31.952,30.854,30.863,3887407,0
2007-06-08,30.776,31.056,30.459,31.056,2825225,0
2007-06-11,30.944,31.19,30.625,31.077,2564289,0
2007-06-12,31.047,31.094,30.482,30.482,2894367,0
2007-06-13,30.577,31.133,30.348,31.111,3543715,0
2007-06-14,31.047,31.452,30.967,31.063,2432165,0
2007-06-15,31.183,31.444,31.133,31.339,4021158,0
2007-06-18,31.363,31.524,31.195,31.245,2110371,0
2007-06-19,31.15,31.347,30.976,31.308,1919512,0
2007-06-20,31.452,31.695,31.094,31.397,2733036,0
2007-06-21,31.347,31.577,31.071,31.577,2412832,0
2007-06-22,31.603,31.603,31.063,31.094,3370043,0
2007-06-25,31.166,31.363,30.532,30.673,2315317,0
2007-06-26,30.871,31.356,30.826,30.976,3167918,0
2007-06-27,30.719,30.976,30.482,30.832,3333522,0
2007-06-28,30.879,31.331,30.712,31.086,2678456,0
2007-06-29,31.117,31.347,30.871,31.005,2793548,0
2007-07-02,31.245,31.561,31.014,31.554,2638033,0
2007-07-03,31.086,31.762,30.944,31.554,1668460,0
2007-07-05,31.635,31.712,31.174,31.314,2027301,0
2007-07-06,31.405,31.586,30.967,31.452,2231484,0
2007-07-09,31.482,31.548,31.293,31.429,2555040,0
2007-07-10,31.203,31.347,30.445,30.57,4416156,0
2007-07-11,30.593,30.809,30.515,30.753,2131211,0
2007-07-12,30.69,31.253,30.577,31.253,3061701,0
2007-07-13,31.286,31.682,31.125,31.524,1680060,0
2007-07-16,31.356,31.586,31.221,31.323,1722905,0
2007-07-17,31.278,31.53,31.19,31.363,2015933,0
2007-07-18,31.203,31.314,30.712,31.278,3274969,0
2007-07-19,31.548,31.787,31.397,31.61,2337334,0
2007-07-20,30.99,32.158,30.913,31.405,5792638,0
2007-07-23,31.038,32.3,31.038,31.999,4056130,0
2007-07-24,31.323,32.705,31.314,31.379,3340863,0
2007-07-25,31.762,32.366,30.967,31.53,3130242,0
2007-07-26,31.809,32.229,29.618,30.019,7942333,0
2007-07-27,29.8,30.411,29.48,29.664,5718051,0
2007-07-30,29.777,29.927,29.402,29.768,4233969,0
2007-07-31,31.166,32.427,30.071,30.196,9151954,0
2007-08-01,30.809,31.183,30.118,30.719,6458821,0
2007-08-02,31.347,31.347,30.212,30.682,3417876,0
2007-08-03,31.125,31.183,30.08,30.08,4638843,0
2007-08-06,30.411,30.411,29.537,29.792,5355865,0
2007-08-07,30.411,30.523,29.095,29.528,5067173,0
2007-08-08,29.656,29.816,28.307,29.76,9428756,0
2007-08-09,29.894,30.013,27.934,28.172,10226594,0
2007-08-10,28.071,28.912,27.171,28.616,8655125,0
2007-08-13,28.623,30.355,28.593,29.578,7250524,0
2007-08-14,29.553,29.618,28.887,28.942,3711090,0
2007-08-15,28.838,29.331,27.918,28.02,4224463,0
2007-08-16,27.538,28.267,26.949,28.093,8009820,0
2007-08-17,28.673,29.34,25.725,28.585,5696922,0
2007-08-20,28.68,29.038,28.323,28.887,3020810,0
2007-08-21,29.038,29.29,28.729,29.086,2251691,0
2007-08-22,29.186,29.911,29.086,29.833,3235415,0
2007-08-23,29.84,30.126,29.38,29.648,2767296,0
2007-08-24,29.712,30.028,29.537,29.846,2639715,0
2007-08-27,29.736,30.037,29.546,29.578,1715688,0
2007-08-28,29.346,29.753,28.791,28.814,2985548,0
2007-08-29,28.929,29.84,28.863,29.833,2823963,0
2007-08-30,29.419,29.777,29.246,29.489,1608892,0
2007-08-31,29.877,30.054,29.553,29.911,2758477,0
2007-09-04,29.697,30.212,29.697,30.046,2362894,0
2007-09-05,29.777,29.87,29.474,29.528,2257988,0
2007-09-06,29.474,30.087,29.474,30.019,2567549,0
2007-09-07,29.877,29.991,29.38,29.443,2174741,0
2007-09-10,29.528,29.8,29.03,29.331,1944648,0
2007-09-11,29.61,29.777,29.305,29.697,1495921,0
2007-09-12,29.632,29.825,29.528,29.61,1832182,0
2007-09-13,29.87,30.028,29.553,29.618,2029277,0
2007-09-14,29.61,29.61,29.077,29.283,2246528,0
2007-09-17,29.177,29.528,29.095,29.388,1880543,0
2007-09-18,29.697,30.028,29.212,30.019,3043605,0
2007-09-19,30.205,31.063,29.999,30.895,3470420,0
2007-09-20,30.871,31.071,30.355,30.42,2982525,0
2007-09-21,30.651,30.651,30.028,30.251,4280343,0
2007-09-24,30.221,30.42,29.974,30.071,2870939,0
2007-09-25,30.046,30.292,29.84,30.23,2599793,0
2007-09-26,30.371,30.625,30.26,30.403,2356346,0
2007-09-27,30.459,30.474,29.862,30.071,2549792,0
2007-09-28,30.102,30.236,29.8,29.967,3010607,0
2007-10-01,30.054,30.497,29.967,30.34,2664774,0
2007-10-02,30.292,30.292,29.903,30.221,2495510,0
2007-10-03,30.013,30.243,29.974,30.087,2655329,0
2007-10-04,30.355,30.427,30.08,30.363,1726396,0
2007-10-05,30.593,30.642,30.196,30.523,2380153,0
2007-10-08,30.523,30.736,30.474,30.618,1192152,0
2007-10-09,30.673,30.871,30.539,30.8,1704224,0
2007-10-10,30.761,31.056,30.452,30.523,2603443,0
2007-10-11,30.523,31.314,30.379,30.506,2371210,0
2007-10-12,30.466,30.69,30.212,30.601,2096405,0
2007-10-15,30.673,30.784,30.268,30.411,1813799,0
2007-10-16,30.403,30.466,29.792,29.999,2648531,0
2007-10-17,30.284,30.42,29.894,30.182,2049432,0
2007-10-18,30.102,30.395,29.944,30.26,2669939,0
2007-10-19,30.028,30.497,30.019,30.189,4533735,0
2007-10-22,29.974,30.34,29.87,30.148,2842603,0
2007-10-23,30.26,30.585,30.028,30.427,2754822,0
2007-10-24,30.427,30.792,30.102,30.776,3160189,0
2007-10-25,30.92,30.99,29.991,30.99,4131105,0
2007-10-26,29.816,29.816,27.139,28.593,16103986,0
2007-10-29,28.791,29.195,28.602,28.896,5458390,0
2007-10-30,28.776,28.854,28.403,28.466,4734103,0
2007-10-31,28.623,28.947,28.252,28.896,5058405,0
2007-11-01,28.904,29.14,28.189,28.26,5372752,0
2007-11-02,28.26,28.673,28.086,28.498,3099269,0
2007-11-05,28.482,28.585,28.086,28.403,3681842,0
2007-11-06,28.29,28.513,27.824,28.387,2731271,0
2007-11-07,28.323,28.323,27.298,27.346,3424104,0
2007-11-08,27.37,27.774,27.171,27.569,4191740,0
2007-11-09,27.147,27.346,26.537,26.591,10166256,0
2007-11-12,26.514,27.267,26.395,26.719,5302365,0
2007-11-13,26.894,27.91,26.894,27.878,4997056,0
2007-11-14,27.99,28.44,27.553,27.608,5436358,0
2007-11-15,27.441,27.774,27.139,27.337,4707007,0
2007-11-16,27.465,27.561,27.02,27.275,4617305,0
2007-11-19,27.155,27.346,26.917,26.973,4827103,0
2007-11-20,27.069,27.195,26.465,26.894,8650376,0
2007-11-21,26.728,27.124,26.559,26.821,4515435,0
2007-11-23,26.949,27.252,26.863,27.02,1646209,0
2007-11-26,27.077,27.441,26.607,26.656,4389620,0
2007-11-27,26.846,27.29,26.559,27.267,5574026,0
2007-11-28,27.418,27.918,27.139,27.663,4600245,0
2007-11-29,27.521,27.704,26.703,26.805,5069825,0
2007-11-30,27.077,27.449,26.997,27.252,3778428,0
2007-12-03,27.538,27.538,27.139,27.29,2430710,0
2007-12-04,27.252,27.529,27.037,27.077,2763514,0
2007-12-05,27.378,27.378,26.694,26.901,3291554,0
2007-12-06,26.805,27.529,26.805,27.49,2054455,0
2007-12-07,27.482,27.815,27.204,27.33,2173360,0
2007-12-10,27.353,27.957,27.275,27.862,3230607,0
2007-12-11,27.848,27.902,27.298,27.298,2832426,0
2007-12-12,28.116,28.189,27.323,27.577,4498783,0
2007-12-13,27.496,27.496,26.838,27.093,3958245,0
2007-12-14,26.76,27.043,26.379,26.418,3281801,0
2007-12-17,26.275,26.402,25.885,26.116,3840243,0
2007-12-18,26.252,27.204,26.252,26.863,4552759,0
2007-12-19,27.124,27.124,26.074,26.18,4126318,0
2007-12-20,26.347,26.425,26.125,26.298,4942968,0
2007-12-21,26.552,26.766,26.147,26.744,6428231,0
2007-12-24,26.712,27.004,26.576,26.829,1126984,0
2007-12-26,26.514,26.909,26.402,26.753,1775395,0
2007-12-27,26.537,26.633,26.387,26.447,1821657,0
2007-12-28,26.506,26.624,26.211,26.379,2474591,0
2007-12-31,26.243,26.267,25.854,25.94,3350357,0
2008-01-02,26.125,26.147,25.527,25.614,3853345,0
2008-01-03,25.647,25.925,25.226,25.614,4032441,0
2008-01-04,25.655,25.868,24.536,24.654,7815465,0
2008-01-07,24.757,25.584,24.757,25.069,6331253,0
2008-01-08,25.17,25.448,24.924,25.195,6138170,0
2008-01-09,24.988,25.209,24.504,24.743,5674010,0
2008-01-10,24.606,25.298,24.528,25.123,4540540,0
2008-01-11,24.86,24.988,24.734,24.798,5706669,0
2008-01-14,24.95,25.868,24.789,25.622,4914186,0
2008-01-15,25.353,25.599,25.069,25.258,5208825,0
2008-01-16,25.099,25.328,24.837,25.099,5183176,0
2008-01-17,25.09,25.4,24.297,24.312,4324607,0
2008-01-18,24.432,24.504,23.726,23.803,6523710,0
2008-01-22,22.644,23.479,21.892,23.146,7056610,0
2008-01-23,22.511,24.256,22.265,24.235,8001262,0
2008-01-24,24.169,24.542,23.654,24.401,7572943,0
2008-01-25,24.671,24.782,24.29,24.576,4668960,0
2008-01-28,24.336,24.97,24.336,24.884,3510299,0
2008-01-29,24.988,25.082,24.822,25.002,2927909,0
2008-01-30,24.893,25.562,24.844,25.069,3779936,0
2008-01-31,24.725,25.893,24.606,25.733,5774685,0
2008-02-01,25.774,26.387,25.71,26.312,3866196,0
2008-02-04,26.32,26.559,26.022,26.506,3446207,0
2008-02-05,26.091,26.267,25.584,25.591,5436378,0
2008-02-06,25.718,26.058,25.569,25.823,5773936,0
2008-02-07,25.733,25.876,25.336,25.631,5305032,0
2008-02-08,25.448,26.098,25.393,25.934,5304650,0
2008-02-11,25.979,25.979,25.336,25.535,3788293,0
2008-02-12,25.607,26.438,25.607,26.303,3945349,0
2008-02-13,26.989,27.109,26.506,27.028,5465491,0
2008-02-14,27.26,27.418,26.863,26.924,4731742,0
2008-02-15,26.797,26.88,26.347,26.607,3707356,0
2008-02-19,26.863,27.109,26.607,26.863,3239512,0
2008-02-20,26.679,27.004,26.481,26.909,2813664,0
2008-02-21,27.06,27.06,26.465,26.522,3294562,0
2008-02-22,26.598,26.932,26.275,26.901,2883119,0
2008-02-25,26.965,27.236,26.687,27.195,5097957,0
2008-02-26,27.118,27.503,27.052,27.346,3992900,0
2008-02-27,27.353,27.465,26.941,27.052,5049453,0
2008-02-28,26.88,27.004,26.736,26.863,4205382,0
2008-02-29,26.782,26.782,26.004,26.066,3928065,0
2008-03-03,26.083,26.362,25.918,26.29,3669453,0
2008-03-04,26.098,26.418,26.022,26.226,4130010,0
2008-03-05,26.162,26.88,26.162,26.88,5239899,0
2008-03-06,26.67,26.76,25.845,25.909,5305354,0
2008-03-07,25.757,26.116,25.607,25.829,5789527,0
2008-03-10,25.808,26.125,25.808,25.868,5393391,0
2008-03-11,26.402,26.886,26.066,26.576,4627892,0
2008-03-12,26.679,26.997,26.607,26.76,4747805,0
2008-03-13,26.679,26.703,26.252,26.552,5719798,0
2008-03-14,26.774,26.855,25.361,25.791,7856623,0
2008-03-17,25.52,26.514,25.323,26.252,6334267,0
2008-03-18,26.694,27.101,26.447,27.077,7217382,0
2008-03-19,27.155,27.361,26.243,26.252,4963278,0
2008-03-20,26.329,26.514,26.013,26.456,5620933,0
2008-03-24,26.598,26.932,26.456,26.805,3794890,0
2008-03-25,26.872,27.26,26.753,27.204,4183957,0
2008-03-26,27.118,27.395,26.965,27.353,4865539,0
2008-03-27,27.37,27.503,26.728,26.821,3347387,0
2008-03-28,27.037,27.131,26.814,26.88,2648901,0
2008-03-31,26.829,26.932,26.402,26.648,5092778,0
2008-04-01,26.829,27.298,26.76,27.243,4480964,0
2008-04-02,27.346,27.712,27.236,27.577,3933052,0
2008-04-03,27.577,27.696,27.33,27.617,2678954,0
2008-04-04,27.696,27.766,27.267,27.656,2562926,0
2008-04-07,27.774,27.774,27.465,27.678,2273693,0
2008-04-08,27.538,27.751,27.395,27.649,2422918,0
2008-04-09,27.712,27.759,27.093,27.227,2679534,0
2008-04-10,27.179,27.236,26.901,27.131,2480147,0
2008-04-11,26.694,27.06,26.641,26.838,3575847,0
2008-04-14,26.774,27.131,26.465,26.924,1642985,0
2008-04-15,27.004,27.275,26.909,26.989,2723053,0
2008-04-16,27.267,27.815,27.236,27.815,4799074,0
2008-04-17,27.783,27.831,27.529,27.712,2360701,0
2008-04-18,28.02,28.513,27.926,28.395,3718219,0
2008-04-21,28.299,28.387,27.982,28.124,2745643,0
2008-04-22,28.062,28.132,27.704,27.87,1903624,0
2008-04-23,28.029,28.172,27.774,28.035,1990412,0
2008-04-24,28.132,28.316,27.807,28.071,3250208,0
2008-04-25,28.164,28.267,27.893,28.155,2847541,0
2008-04-28,28.26,28.403,27.99,28.086,2388238,0
2008-04-29,28.411,28.712,28.252,28.355,2723558,0
2008-04-30,28.466,29.102,28.44,28.665,4225338,0
2008-05-01,28.68,29.29,28.68,29.046,3959292,0
2008-05-02,29.133,29.346,28.831,29.095,2135237,0
2008-05-05,29.14,29.14,28.72,28.776,2553687,0
2008-05-06,28.783,28.942,28.435,28.929,2892765,0
2008-05-07,28.998,29.314,28.808,28.808,4014871,0
2008-05-08,28.942,29.305,28.822,29.117,2696785,0
2008-05-09,29.095,29.095,28.585,28.929,2407262,0
2008-05-12,29.061,29.298,28.791,29.298,1436032,0
2008-05-13,29.298,29.507,29.005,29.229,1873330,0
2008-05-14,29.41,29.84,29.229,29.704,2541325,0
2008-05-15,29.626,29.768,29.489,29.76,2700918,0
2008-05-16,29.777,29.894,29.388,29.72,1974011,0
2008-05-19,29.618,29.626,29.061,29.186,3395936,0
2008-05-20,29.11,29.305,28.998,29.221,2460623,0
2008-05-21,29.186,29.427,28.92,29.102,3737313,0
2008-05-22,29.186,29.546,29.046,29.38,2156053,0
2008-05-23,29.298,29.618,29.005,29.395,4158347,0
2008-05-27,29.346,29.816,29.177,29.697,7884903,0
2008-05-28,29.664,29.84,29.489,29.68,2479471,0
2008-05-29,29.561,30.013,29.204,29.784,5842571,0
2008-05-30,29.784,30.173,29.72,30.118,5804356,0
2008-06-02,30.005,30.173,29.792,29.983,5557246,0
2008-06-03,30.111,30.292,29.903,30.094,6747536,0
2008-06-04,30.054,30.57,29.999,30.196,5636994,0
2008-06-05,30.189,30.601,30.037,30.561,5916292,0
2008-06-06,30.379,30.379,29.911,29.944,6044929,0
2008-06-09,30.019,30.532,30.019,30.34,7500819,0
2008-06-10,30.23,30.69,30.087,30.42,6555301,0
2008-06-11,30.182,30.371,29.305,29.34,8384357,0
2008-06-12,29.34,30.348,29.34,30.062,6167745,0
2008-06-13,30.23,31.047,29.952,31.014,7338133,0
2008-06-16,30.642,30.8,30.268,30.546,5787504,0
2008-06-17,30.728,31.005,30.532,30.61,5826527,0
2008-06-18,30.371,31.111,30.371,30.928,7284518,0
2008-06-19,30.928,31.166,30.625,31.047,5542558,0
2008-06-20,31.086,31.094,30.316,30.411,4854942,0
2008-06-23,30.665,30.863,30.08,30.633,8189872,0
2008-06-24,30.539,30.8,30.087,30.205,8226585,0
2008-06-25,30.515,30.958,30.497,30.728,8311303,0
2008-06-26,30.301,30.49,29.618,29.68,3728650,0
2008-06-27,29.648,29.92,29.402,29.569,5373810,0
2008-06-30,29.61,30.173,29.435,29.944,8943888,0
2008-07-01,29.41,29.528,29.021,29.427,6096249,0
2008-07-02,29.578,29.648,28.808,28.863,4599086,0
2008-07-03,29.005,29.298,28.831,28.947,3400345,0
2008-07-07,29.125,29.125,28.189,28.602,4747364,0
2008-07-08,28.569,29.052,28.371,29.014,4066018,0
2008-07-09,29.014,29.443,28.768,28.974,4188535,0
2008-07-10,29.038,29.419,28.847,29.354,4332129,0
2008-07-11,29.061,29.346,28.783,29.069,4610599,0
2008-07-14,28.387,28.838,27.037,27.386,13027686,0
2008-07-15,27.704,27.736,26.473,27.538,12321907,0
2008-07-16,27.529,28.071,27.252,28.013,6439176,0
2008-07-17,27.91,28.281,27.561,28.237,6259714,0
2008-07-18,28.02,28.267,27.712,28.197,6308845,0
2008-07-21,28.164,28.696,28.071,28.482,4665096,0
2008-07-22,28.181,29.157,28.181,29.03,5048688,0
2008-07-23,29.125,29.34,28.854,29.177,5805652,0
2008-07-24,29.077,29.314,28.576,28.607,4394267,0
2008-07-25,28.623,28.768,28.316,28.387,3717161,0
2008-07-28,28.307,28.307,27.632,27.848,8115662,0
2008-07-29,28.585,28.904,27.759,28.521,4330574,0
2008-07-30,28.64,28.712,28.197,28.426,3932821,0
2008-07-31,28.482,28.632,28.164,28.219,4299647,0
2008-08-01,28.602,28.602,28.086,28.323,4328920,0
2008-08-04,28.26,28.854,28.228,28.576,5112661,0
2008-08-05,28.768,29.117,28.387,28.76,4407823,0
2008-08-06,28.68,28.68,27.727,28.062,6284184,0
2008-08-07,27.885,28.124,27.656,27.799,4837477,0
2008-08-08,27.815,28.616,27.799,28.593,4095498,0
2008-08-11,28.411,29.164,28.323,28.673,3835124,0
2008-08-12,28.808,28.808,27.885,28.093,3981264,0
2008-08-13,28.005,28.299,27.79,27.966,3050069,0
2008-08-14,27.831,28.332,27.162,27.482,5401616,0
2008-08-15,27.346,27.736,27.195,27.617,4816874,0
2008-08-18,27.79,28.02,27.641,27.774,2829876,0
2008-08-19,27.656,27.878,27.243,27.346,3232093,0
2008-08-20,27.449,27.592,27.155,27.49,2943084,0
2008-08-21,27.512,27.608,26.679,27.538,2792653,0
2008-08-22,27.712,28.086,27.712,27.951,2005646,0
2008-08-25,27.848,27.966,27.546,27.584,2809464,0
2008-08-26,27.403,27.774,27.109,27.663,2787597,0
2008-08-27,27.561,27.878,27.496,27.712,2120367,0
2008-08-28,27.569,28.101,27.569,28.005,2221929,0
2008-08-29,27.918,28.164,27.824,27.934,2461797,0
2008-09-02,28.116,28.831,27.918,28.086,3105641,0
2008-09-03,28.02,28.029,27.641,27.799,5937527,0
2008-09-04,27.663,27.862,27.22,27.22,4496980,0
2008-09-05,27.06,27.766,27.004,27.704,4504522,0
2008-09-08,28.211,28.513,27.736,28.071,4131627,0
2008-09-09,28.132,28.26,27.315,27.33,2995856,0
2008-09-10,27.617,27.839,27.131,27.617,3390762,0
2008-09-11,27.474,27.807,27.155,27.783,3320125,0
2008-09-12,27.671,28.148,27.457,28.044,3672433,0
2008-09-15,27.592,28.189,27.378,27.623,3522973,0
2008-09-16,27.282,27.663,26.425,27.441,6317523,0
2008-09-17,26.982,27.395,26.362,26.886,5883700,0
2008-09-18,27.085,27.378,26.456,27.069,6690578,0
2008-09-19,27.951,28.712,26.591,27.719,5388716,0
2008-09-22,27.671,27.91,27.195,27.323,3438322,0
2008-09-23,27.315,27.315,26.091,26.211,4871716,0
2008-09-24,26.356,26.481,25.725,26.091,3208364,0
2008-09-25,26.522,26.744,26.211,26.506,2980886,0
2008-09-26,26.185,26.506,25.757,26.43,3100413,0
2008-09-29,26.243,26.545,24.654,25.011,5936679,0
2008-09-30,25.448,25.48,24.773,25.002,6628499,0
2008-10-01,24.95,25.011,24.22,24.646,6540888,0
2008-10-02,24.456,25.328,24.212,25.076,7394608,0
2008-10-03,25.504,26.545,25.48,25.575,8308321,0
2008-10-06,25.298,25.718,23.907,24.924,7223871,0
2008-10-07,25.234,25.323,23.622,23.646,5706864,0
2008-10-08,23.256,24.235,22.774,22.994,8243205,0
2008-10-09,23.168,23.59,21.703,21.703,7690488,0
2008-10-10,20.962,22.209,19.461,20.453,12830122,0
2008-10-13,22.526,24.228,21.66,24.13,9610915,0
2008-10-14,25.918,26.18,23.758,24.678,9483530,0
2008-10-15,24.614,24.614,23.434,23.869,8257019,0
2008-10-16,23.853,25.673,22.687,23.734,9047973,0
2008-10-17,23.264,24.694,22.908,23.646,6180494,0
2008-10-20,24.017,25.353,23.654,25.209,5551864,0
2008-10-21,25.011,25.132,24.176,24.297,3807329,0
2008-10-22,23.869,24.265,22.932,23.306,6695327,0
2008-10-23,23.456,24.352,22.09,23.209,7064887,0
2008-10-24,21.82,23.026,21.438,22.334,4572685,0
2008-10-27,22.137,22.461,21.209,21.209,4517727,0
2008-10-28,21.836,22.908,20.756,22.892,6183190,0
2008-10-29,22.599,24.979,22.599,23.503,7867180,0
2008-10-30,24.606,25.162,23.915,24.965,5079370,0
2008-10-31,25.002,25.511,24.146,24.798,5411380,0
2008-11-03,24.773,25.132,24.265,24.511,3428955,0
2008-11-04,25.107,26.045,24.95,25.997,5039476,0
2008-11-05,25.696,25.94,24.599,24.782,4987933,0
2008-11-06,24.248,25.154,23.264,23.448,6803321,0
2008-11-07,23.662,24.29,23.407,24.29,7479127,0
2008-11-10,24.456,25.082,24.051,24.361,4137299,0
2008-11-11,24.075,24.511,23.234,24.026,4064888,0
2008-11-12,23.63,23.965,23.098,23.218,4619029,0
2008-11-13,23.313,24.884,22.377,24.875,7853153,0
2008-11-14,24.638,25.979,24.393,24.773,7189247,0
2008-11-17,24.511,24.511,23.503,23.847,7454109,0
2008-11-18,23.847,24.924,23.607,24.924,6952317,0
2008-11-19,24.893,25.09,23.567,23.607,6817741,0
2008-11-20,23.384,24.519,22.774,23.026,9541417,0
2008-11-21,23.464,23.646,22.234,23.574,9715420,0
2008-11-24,24.026,24.487,23.384,24.115,6997249,0
2008-11-25,24.583,24.988,22.789,23.766,8479120,0
2008-11-26,23.018,23.425,21.922,22.526,9338195,0
2008-11-28,22.461,23.256,22.461,23.185,2494700,0
2008-12-01,23.035,23.035,21.82,21.884,6839595,0
2008-12-02,22.552,22.748,21.962,22.534,6015751,0
2008-12-03,22.361,23.773,22.25,23.574,8932570,0
2008-12-04,23.218,24.009,23.018,23.306,6013101,0
2008-12-05,22.797,23.622,22.209,23.582,5950628,0
2008-12-08,23.821,24.361,23.512,23.965,4247591,0
2008-12-09,24.042,24.536,23.71,23.939,4861913,0
2008-12-10,24.108,24.312,23.241,24.026,6858516,0
2008-12-11,23.847,24.176,23.289,23.391,4033786,0
2008-12-12,22.979,23.803,22.687,23.749,3763407,0
2008-12-15,24.622,24.622,23.582,23.957,3388569,0
2008-12-16,24.161,25.48,23.803,25.187,5668114,0
2008-12-17,24.965,25.323,24.464,24.95,4572838,0
2008-12-18,25.147,25.562,24.479,24.806,3889754,0
2008-12-19,25.988,25.988,24.703,24.782,5332852,0
2008-12-22,24.56,25.043,24.479,25.002,3078154,0
2008-12-23,25.162,25.393,24.185,24.393,3107198,0
2008-12-24,24.606,24.725,24.29,24.536,769374,0
2008-12-26,24.671,24.916,24.361,24.583,1006435,0
2008-12-29,24.614,24.614,24.228,24.479,1828720,0
2008-12-30,24.654,25.757,24.56,25.757,5295027,0
2008-12-31,25.442,26.438,25.442,26.312,5000515,0
2009-01-02,26.282,26.965,25.988,26.821,4346715,0
2009-01-05,26.76,26.982,26.506,26.656,4052424,0
2009-01-06,26.863,26.989,26.107,26.267,4311541,0
2009-01-07,26.132,26.252,25.741,25.861,5934143,0
2009-01-08,25.702,26.41,25.504,26.347,3984646,0
2009-01-09,26.497,26.728,25.901,25.988,3880020,0
2009-01-12,25.979,26.004,25.544,25.837,3642898,0
2009-01-13,25.808,25.829,25.442,25.664,4620960,0
2009-01-14,25.409,25.52,24.622,24.959,5051483,0
2009-01-15,24.336,25.733,24.22,25.718,6755652,0
2009-01-16,26.029,26.029,25.154,25.718,7983568,0
2009-01-20,25.417,25.782,24.95,25.043,5061299,0
2009-01-21,25.345,26.004,24.95,25.918,5484327,0
2009-01-22,25.591,26.022,24.806,25.861,5385153,0
2009-01-23,25.417,25.909,25.061,25.472,4920049,0
2009-01-26,25.488,26.26,25.409,25.868,4775242,0
2009-01-27,26.052,26.203,25.749,25.997,4182026,0
2009-01-28,26.395,26.522,25.815,26.074,4782281,0
2009-01-29,25.934,26.029,25.123,25.258,5444511,0
2009-01-30,25.456,25.488,24.614,24.765,5152408,0
2009-02-02,24.519,24.743,23.741,24.026,7282047,0
2009-02-03,24.22,24.417,23.662,24.329,5314082,0
2009-02-04,24.479,24.734,23.741,23.821,6023106,0
2009-02-05,23.662,23.838,23.139,23.407,7655116,0
2009-02-06,23.368,23.726,23.273,23.622,5533375,0
2009-02-09,23.567,23.838,23.026,23.425,5625672,0
2009-02-10,23.273,23.425,22.461,22.47,6434553,0
2009-02-11,22.629,23.051,22.486,22.59,5858354,0
2009-02-12,23.512,23.512,21.914,23.234,8968148,0
2009-02-13,22.994,23.582,22.971,23.264,5643441,0
2009-02-17,22.702,23.146,22.106,22.733,6473673,0
2009-02-18,22.733,23.051,22.552,22.66,6122260,0
2009-02-19,22.812,22.964,22.478,22.552,3889656,0
2009-02-20,22.242,22.875,22.234,22.687,6530865,0
2009-02-23,22.9,22.971,21.793,21.869,6695833,0
2009-02-24,22.011,22.66,21.605,22.559,7903109,0
2009-02-25,22.559,22.789,22.011,22.209,5525351,0
2009-02-26,22.395,22.447,21.719,21.748,4409223,0
2009-02-27,21.549,21.685,20.708,21.438,9517568,0
2009-03-02,21.026,21.302,20.476,20.493,8759487,0
2009-03-03,20.247,20.876,19.852,20.065,8688773,0
2009-03-04,20.264,20.424,19.453,19.541,9616623,0
2009-03-05,19.168,19.271,18.437,18.581,8265059,0
2009-03-06,18.724,19.194,18.12,18.469,7466975,0
2009-03-09,18.317,18.461,17.548,17.652,7821965,0
2009-03-10,17.785,18.317,17.699,18.143,8797646,0
2009-03-11,18.302,18.837,18.04,18.564,6341164,0
2009-03-12,18.453,19.51,18.453,19.376,5719166,0
2009-03-13,19.494,19.588,18.92,19.112,4429342,0
2009-03-16,19.352,19.602,18.979,19.064,5094830,0
2009-03-17,19.112,19.891,18.979,19.891,6125047,0
2009-03-18,19.812,20.484,19.405,20.05,5959520,0
2009-03-19,20.595,20.78,20.384,20.535,5611204,0
2009-03-20,20.629,20.987,19.906,19.936,6686154,0
2009-03-23,20.295,20.645,20.137,20.568,5428832,0
2009-03-24,20.4,20.7,20.256,20.46,3487757,0
2009-03-25,20.574,21.042,20.103,20.439,6017444,0
2009-03-26,20.574,21.144,20.247,21.121,6531297,0
2009-03-27,20.89,20.907,20.493,20.568,3711967,0
2009-03-30,20.217,20.384,19.914,20.103,4687262,0
2009-03-31,20.311,20.645,20.08,20.327,5173300,0
2009-04-01,20.103,20.595,19.891,20.319,6106347,0
2009-04-02,20.748,21.241,20.4,20.78,6431653,0
2009-04-03,20.818,21.042,20.424,20.987,7015353,0
2009-04-06,20.835,21.192,20.467,21.112,3449646,0
2009-04-07,20.756,20.915,20.467,20.62,3260024,0
2009-04-08,20.661,20.73,20.439,20.629,3126719,0
2009-04-09,21.098,21.756,20.595,20.843,4437513,0
2009-04-13,20.764,21.257,20.67,21.121,3525369,0
2009-04-14,20.89,21.311,20.851,21.184,3712614,0
2009-04-15,21.129,21.414,21.121,21.399,3715173,0
2009-04-16,21.43,21.534,20.962,21.311,4179977,0
2009-04-17,21.408,21.899,21.311,21.82,5590840,0
2009-04-20,21.541,21.836,21.399,21.756,4861051,0
2009-04-21,21.694,22.003,21.644,21.892,4331877,0
2009-04-22,21.668,21.82,21.368,21.479,4545378,0
2009-04-23,21.43,21.43,20.843,21.177,5190655,0
2009-04-24,21.302,21.51,21.065,21.352,4109751,0
2009-04-27,21.161,21.731,21.011,21.121,5491388,0
2009-04-28,20.97,21.676,20.945,21.422,5011400,0
2009-04-29,21.438,22.226,21.098,21.391,8271848,0
2009-04-30,21.621,21.772,20.978,21.177,6211070,0
2009-05-01,21.121,21.337,20.653,20.78,8272229,0
2009-05-04,20.97,21.399,20.818,21.302,5984605,0
2009-05-05,21.192,21.391,21.129,21.343,6375396,0
2009-05-06,21.534,21.534,21.224,21.399,5975791,0
2009-05-07,21.802,21.802,20.962,21.161,6338947,0
2009-05-08,21.399,21.793,21.241,21.438,5533156,0
2009-05-11,21.241,21.43,21.136,21.328,3797074,0
2009-05-12,21.445,21.445,21.121,21.343,3973662,0
2009-05-13,21.121,21.399,21.042,21.121,3558324,0
2009-05-14,21.065,21.637,21.065,21.479,4821650,0
2009-05-15,21.422,21.605,21.136,21.302,4866997,0
2009-05-18,21.445,22.137,21.319,22.122,5015439,0
2009-05-19,22.774,22.932,22.258,22.678,6320385,0
2009-05-20,22.866,22.932,22.453,22.47,5312804,0
2009-05-21,22.4,22.948,22.129,22.352,3739352,0
2009-05-22,22.424,22.652,22.274,22.415,3148866,0
2009-05-26,22.447,22.866,22.051,22.59,4872512,0
2009-05-27,22.636,22.797,22.234,22.265,4786194,0
2009-05-28,22.226,22.319,21.652,21.953,5657512,0
2009-05-29,22.098,22.209,21.676,21.907,5305652,0
2009-06-01,22.176,22.948,22.153,22.932,5767324,0
2009-06-02,22.725,23.026,22.678,22.812,4463855,0
2009-06-03,22.629,22.827,22.478,22.782,3835441,0
2009-06-04,22.812,22.94,22.526,22.622,4019559,0
2009-06-05,22.748,22.892,22.395,22.453,4377931,0
2009-06-08,22.424,22.447,21.907,22.2,4414210,0
2009-06-09,22.25,22.281,21.94,22.098,3046127,0
2009-06-10,22.234,22.395,22.074,22.319,3838658,0
2009-06-11,22.386,22.932,22.361,22.678,3079137,0
2009-06-12,22.614,22.765,22.386,22.71,2659191,0
2009-06-15,22.526,22.694,22.16,22.334,3513074,0
2009-06-16,22.386,22.386,21.869,22.019,4023613,0
2009-06-17,22.129,22.511,22.019,22.25,4910695,0
2009-06-18,22.361,22.694,22.153,22.461,3811378,0
2009-06-19,22.66,22.797,22.302,22.407,4992143,0
2009-06-22,22.311,22.629,21.845,21.931,3737137,0
2009-06-23,21.953,22.074,21.541,21.565,3911124,0
2009-06-24,21.685,22.137,21.574,21.94,4367349,0
2009-06-25,21.836,22.59,21.703,22.486,4282920,0
2009-06-26,22.386,22.559,22.137,22.44,8161873,0
2009-06-29,22.47,22.702,22.386,22.644,4269513,0
2009-06-30,22.71,22.71,22.217,22.361,3549749,0
2009-07-01,22.44,22.652,22.209,22.258,4147550,0
2009-07-02,22.074,22.217,21.731,21.756,3036898,0
2009-07-06,21.676,22.027,21.519,21.703,4105181,0
2009-07-07,21.694,21.719,21.328,21.352,3081082,0
2009-07-08,21.391,21.438,20.89,21.104,5538069,0
2009-07-09,21.192,21.361,21.017,21.262,3786352,0
2009-07-10,21.177,21.391,20.954,21.337,2940743,0
2009-07-13,21.43,21.599,21.302,21.574,3658636,0
2009-07-14,21.668,21.711,21.47,21.685,3781713,0
2009-07-15,21.907,22.051,21.703,22.003,2996564,0
2009-07-16,21.978,22.47,21.892,22.415,3175891,0
2009-07-17,22.368,22.395,22.082,22.302,3239458,0
2009-07-20,22.44,22.494,22.265,22.424,2923873,0
2009-07-21,22.607,22.757,22.153,22.302,3119044,0
2009-07-22,22.16,23.13,22.16,22.9,5818613,0
2009-07-23,22.955,23.543,22.748,23.44,5966611,0
2009-07-24,23.273,23.495,23.003,23.336,2874949,0
2009-07-27,23.351,23.574,23.234,23.574,2845235,0
2009-07-28,23.44,23.758,23.313,23.359,4675841,0
2009-07-29,23.226,23.567,23.107,23.407,4262895,0
2009-07-30,22.827,23.351,22.114,22.274,9839212,0
2009-07-31,22.302,22.66,22.217,22.319,5014805,0
2009-08-03,22.447,22.552,21.953,22.543,4958831,0
2009-08-04,22.494,22.678,22.361,22.629,3586668,0
2009-08-05,22.979,23.226,22.567,22.694,2081258,0
2009-08-06,22.82,22.82,21.853,22.242,5089127,0
2009-08-07,22.432,22.757,22.334,22.687,3744669,0
2009-08-10,22.559,22.827,22.274,22.804,2582780,0
2009-08-11,22.836,23.01,22.552,22.908,3659246,0
2009-08-12,22.908,24.051,22.757,23.838,5727169,0
2009-08-13,24.009,25.14,23.862,24.336,5311906,0
2009-08-14,24.297,24.336,23.853,24.004,2634797,0
2009-08-17,23.71,24.569,23.535,23.616,2174454,0
2009-08-18,23.234,23.486,22.925,23.026,3429732,0
2009-08-19,22.836,23.359,22.797,23.327,2529006,0
2009-08-20,23.4,23.773,23.202,23.702,1800713,0
2009-08-21,23.869,24.1,23.741,23.869,3016417,0
2009-08-24,23.885,24.123,23.821,24.009,2015104,0
2009-08-25,24.115,24.281,23.838,23.853,2046893,0
2009-08-26,23.812,24.059,23.685,23.981,1609297,0
2009-08-27,24.042,24.1,23.607,23.862,1823363,0
2009-08-28,23.948,24.059,23.359,23.535,2536813,0
2009-08-31,23.434,23.766,23.368,23.766,2120999,0
2009-09-01,23.773,23.981,23.503,23.71,3364988,0
2009-09-02,23.718,23.718,23.185,23.416,3500736,0
2009-09-03,23.456,23.654,23.003,23.63,2707291,0
2009-09-04,23.559,23.915,23.434,23.885,2495247,0
2009-09-08,23.662,24.185,23.264,24.067,3254591,0
2009-09-09,23.234,23.899,23.234,23.726,4406934,0
2009-09-10,23.773,23.891,23.526,23.885,3395629,0
2009-09-11,23.885,24.29,23.885,24.138,3014132,0
2009-09-14,23.486,24.352,23.486,24.345,4321395,0
2009-09-15,24.345,24.456,23.878,23.899,3910830,0
2009-09-16,24.004,24.035,23.741,23.93,3237821,0
2009-09-17,23.847,24.248,23.654,23.838,3801741,0
2009-09-18,23.891,24.456,23.702,24.417,5704892,0
2009-09-21,24.312,24.312,23.702,23.789,3126637,0
2009-09-22,23.862,23.965,23.607,23.726,3463963,0
2009-09-23,23.812,23.838,23.327,23.694,3789586,0
2009-09-24,23.685,23.758,23.384,23.464,2741888,0
2009-09-25,23.44,23.535,22.964,23.01,2660226,0
2009-09-28,23.368,23.78,23.202,23.766,2158981,0
2009-09-29,23.766,23.923,23.59,23.821,2521581,0
2009-09-30,23.862,23.885,23.519,23.678,4119621,0
2009-10-01,23.471,23.551,23.01,23.01,2947303,0
2009-10-02,22.908,23.226,22.908,23.146,3040867,0
2009-10-05,23.249,23.249,22.74,22.964,2518102,0
2009-10-06,23.115,23.162,22.836,22.852,3580666,0
2009-10-07,22.733,22.94,22.453,22.543,3831349,0
2009-10-08,22.725,22.875,22.636,22.774,2803256,0
2009-10-09,22.748,22.884,22.71,22.74,2619900,0
2009-10-12,22.82,22.994,22.748,22.812,2267030,0
2009-10-13,22.827,23.067,22.789,23.003,2996455,0
2009-10-14,23.185,23.821,23.067,23.773,4969825,0
2009-10-15,23.646,25.17,23.646,25.114,8292327,0
2009-10-16,24.686,24.916,24.456,24.789,3208051,0
2009-10-19,24.831,24.844,24.536,24.813,2660649,0
2009-10-20,24.789,24.822,24.417,24.583,2344477,0
2009-10-21,24.504,25.069,24.439,24.686,2739670,0
2009-10-22,24.71,25.052,24.456,24.994,2610037,0
2009-10-23,24.988,25.203,24.528,24.56,2284272,0
2009-10-26,24.583,24.941,24.083,24.321,3028350,0
2009-10-27,24.297,24.806,24.235,24.671,1989779,0
2009-10-28,24.654,24.765,24.256,24.312,3036274,0
2009-10-29,24.41,24.591,23.981,24.432,2639298,0
2009-10-30,24.393,24.743,23.639,23.726,3936098,0
2009-11-02,23.726,24.432,23.622,24.369,3088675,0
2009-11-03,24.361,24.496,23.957,24.203,2535105,0
2009-11-04,24.297,24.678,24.115,24.345,2643188,0
2009-11-05,24.345,25.099,24.336,25.061,3003907,0
2009-11-06,25.019,25.14,24.75,25.123,1843000,0
2009-11-09,25.234,25.815,25.17,25.8,2422240,0
2009-11-10,25.725,25.973,25.591,25.901,2158086,0
2009-11-11,26.029,26.26,25.584,25.749,3079590,0
2009-11-12,25.725,25.8,25.336,25.384,2562310,0
2009-11-13,25.345,25.868,25.328,25.553,3006474,0
2009-11-16,25.562,26.185,25.562,26.038,2699655,0
2009-11-17,26.052,26.312,25.964,26.298,2229269,0
2009-11-18,26.298,26.298,25.909,26.038,1694083,0
2009-11-19,25.765,25.918,25.409,25.544,2228055,0
2009-11-20,25.511,25.741,25.426,25.647,1921273,0
2009-11-23,26.132,26.679,26.066,26.425,3035764,0
2009-11-24,26.37,26.662,26.141,26.624,2456320,0
2009-11-25,26.712,26.728,26.418,26.568,1868698,0
2009-11-27,26.107,26.473,26.004,26.252,1059125,0
2009-11-30,26.132,26.194,25.837,26.074,2343944,0
2009-12-01,26.116,26.522,26.116,26.362,1954036,0
2009-12-02,26.379,26.598,26.074,26.362,2335001,0
2009-12-03,26.356,26.766,26.219,26.243,2056547,0
2009-12-04,26.598,26.88,26.303,26.648,2232501,0
2009-12-07,26.591,26.949,26.514,26.829,1681984,0
2009-12-08,26.656,26.712,26.083,26.338,2006516,0
2009-12-09,26.356,26.598,26.185,26.37,2021404,0
2009-12-10,26.41,26.489,26.226,26.489,2496053,0
2009-12-11,26.456,26.67,26.162,26.37,2258499,0
2009-12-14,26.641,26.791,26.387,26.584,1854209,0
2009-12-15,26.456,26.528,26.125,26.234,2627195,0
2009-12-16,26.312,26.418,26.013,26.162,3442746,0
2009-12-17,25.997,26.252,25.791,25.973,3423181,0
2009-12-18,26.18,26.356,26.004,26.194,5404836,0
2009-12-21,26.338,26.805,26.052,26.194,3026350,0
2009-12-22,26.226,26.37,26.052,26.194,1330251,0
2009-12-23,26.338,26.766,26.203,26.728,2651186,0
2009-12-24,26.814,26.957,26.797,26.805,679618,0
2009-12-28,26.846,26.957,26.719,26.949,2012408,0
2009-12-29,26.941,27.118,26.838,27.077,1976285,0
2009-12-30,26.997,27.139,26.855,26.989,1470854,0
2009-12-31,27.028,27.037,26.838,26.846,1696384,0
2010-01-04,27.004,27.204,26.894,27.124,2592774,0
2010-01-05,27.171,27.171,26.821,27.004,3729891,0
2010-01-06,26.894,27.118,26.821,26.997,2061191,0
2010-01-07,26.949,27.093,26.855,27.06,1771580,0
2010-01-08,26.932,27.26,26.728,27.188,1828451,0
2010-01-11,27.282,27.569,27.22,27.529,2180977,0
2010-01-12,27.465,27.712,27.236,27.696,2760459,0
2010-01-13,27.687,27.79,27.521,27.632,2466102,0
2010-01-14,27.561,27.592,27.252,27.346,3125348,0
2010-01-15,27.282,27.307,26.32,26.402,5168127,0
2010-01-19,26.41,26.941,26.347,26.932,3780975,0
2010-01-20,26.719,26.797,26.219,26.774,4075995,0
2010-01-21,26.76,26.989,26.226,26.282,4160942,0
2010-01-22,26.303,26.662,26.066,26.091,3558657,0
2010-01-25,26.29,26.29,25.885,25.918,2102813,0
2010-01-26,25.829,26.132,25.614,25.854,2207326,0
2010-01-27,25.815,25.997,25.52,25.868,2359683,0
2010-01-28,25.988,25.988,25.275,25.496,3477633,0
2010-01-29,25.681,25.823,25.368,25.448,2989436,0
2010-02-01,25.569,25.774,25.275,25.553,2310540,0
2010-02-02,25.553,25.901,25.52,25.815,2369041,0
2010-02-03,25.749,25.861,25.575,25.782,1349038,0
2010-02-04,25.631,25.757,25.195,25.258,3120465,0
2010-02-05,25.203,25.504,24.91,25.267,3354521,0
2010-02-08,25.306,25.368,24.933,24.933,2188411,0
2010-02-09,25.14,25.544,25.061,25.456,2541497,0
2010-02-10,25.456,25.52,25.061,25.345,1730429,0
2010-02-11,25.195,25.4,24.852,25.353,3320024,0
2010-02-12,25.162,25.409,24.844,25.275,4277909,0
2010-02-16,25.8,26.275,25.725,26.125,3713302,0
2010-02-17,26.275,26.362,26.074,26.203,2613319,0
2010-02-18,26.125,26.267,25.94,26.125,3483345,0
2010-02-19,26.052,26.584,25.909,26.506,3250733,0
2010-02-22,26.607,26.607,26.37,26.489,1758018,0
2010-02-23,26.155,26.425,25.837,25.901,3208375,0
2010-02-24,25.988,26.194,25.815,26.141,3984111,0
2010-02-25,25.918,26.226,25.741,26.226,3157481,0
2010-02-26,26.234,26.312,26.038,26.219,2367372,0
2010-03-01,26.234,26.559,26.211,26.497,3028653,0
2010-03-02,26.591,26.703,26.522,26.607,2128430,0
2010-03-03,26.616,26.805,26.473,26.598,1988933,0
2010-03-04,26.598,26.728,26.447,26.576,1750395,0
2010-03-05,26.712,26.886,26.633,26.886,2046442,0
2010-03-08,26.949,26.949,26.641,26.679,2071737,0
2010-03-09,26.662,26.712,26.473,26.694,2430411,0
2010-03-10,26.633,26.67,26.418,26.591,3036298,0
2010-03-11,26.559,26.576,26.29,26.559,2698255,0
2010-03-12,26.559,26.607,26.32,26.537,2401271,0
2010-03-15,26.559,26.782,26.379,26.76,2633305,0
2010-03-16,26.829,26.989,26.744,26.901,2764233,0
2010-03-17,26.997,27.131,26.901,26.973,2088380,0
2010-03-18,27.028,27.147,26.957,27.077,2264280,0
2010-03-19,27.131,27.37,26.982,27.124,5522534,0
2010-03-22,27.028,27.236,26.997,27.213,2471802,0
2010-03-23,27.33,27.569,27.195,27.546,3150713,0
2010-03-24,27.449,27.474,26.989,27.282,3041967,0
2010-03-25,27.457,27.457,27.213,27.213,2732789,0
2010-03-26,27.243,27.503,27.171,27.337,5327534,0
2010-03-29,27.465,27.592,27.267,27.433,2137331,0
2010-03-30,27.496,27.503,27.252,27.346,2147367,0
2010-03-31,27.275,27.449,27.069,27.337,2405680,0
2010-04-01,27.395,27.584,27.315,27.457,1769565,0
2010-04-05,27.569,27.632,27.395,27.538,1582640,0
2010-04-06,27.512,27.824,27.465,27.663,2287407,0
2010-04-07,27.641,27.712,27.496,27.538,2222693,0
2010-04-08,27.529,27.649,27.33,27.482,2079485,0
2010-04-09,27.538,27.632,27.243,27.608,2225462,0
2010-04-12,27.584,27.766,27.561,27.727,1818717,0
2010-04-13,27.546,27.79,27.403,27.687,2355295,0
2010-04-14,27.783,27.87,27.592,27.87,2381342,0
2010-04-15,27.799,28.086,27.719,27.902,2976229,0
2010-04-16,27.91,28.101,27.751,27.815,4144212,0
2010-04-19,27.79,27.957,27.592,27.878,4389715,0
2010-04-20,28.035,28.101,27.79,27.862,2710759,0
2010-04-21,27.926,28.005,27.79,27.893,3031420,0
2010-04-22,27.878,28.071,27.632,27.982,2904919,0
2010-04-23,27.996,28.23,27.917,28.212,3656345,0
2010-04-26,28.29,28.576,28.252,28.316,2903103,0
2010-04-27,28.362,28.362,27.592,27.608,3747092,0
2010-04-28,27.759,28.053,27.649,28.02,3810143,0
2010-04-29,28.02,28.245,27.592,27.862,4830498,0
2010-04-30,27.766,28.053,27.538,27.538,3749146,0
2010-05-03,27.704,28.219,27.649,27.854,3033796,0
2010-05-04,27.649,27.671,26.989,27.155,2794822,0
2010-05-05,26.855,27.155,26.838,27.028,2717902,0
2010-05-06,26.982,27.162,25.052,26.275,6100395,0
2010-05-07,26.203,26.362,25.575,26.091,6216826,0
2010-05-10,26.846,27.085,26.679,26.982,3913935,0
2010-05-11,26.766,27.236,26.712,26.965,2350875,0
2010-05-12,26.989,27.411,26.924,27.275,3720380,0
2010-05-13,27.275,27.315,26.997,27.043,2877606,0
2010-05-14,26.917,27.085,26.41,26.576,4056115,0
2010-05-17,26.719,26.917,26.418,26.791,3680762,0
2010-05-18,27.012,27.275,26.774,26.797,4271314,0
2010-05-19,26.662,26.744,26.282,26.438,4472230,0
2010-05-20,26.029,26.194,25.544,25.544,6004336,0
2010-05-21,25.226,25.774,24.994,25.725,4667713,0
2010-05-24,25.664,25.733,25.384,25.426,2657728,0
2010-05-25,24.95,25.456,24.703,25.442,4493556,0
2010-05-26,25.584,25.988,25.527,25.584,5083752,0
2010-05-27,25.861,25.948,25.614,25.948,3380460,0
2010-05-28,25.979,26.074,25.647,25.815,4055593,0
2010-06-01,25.688,25.973,25.345,25.384,4218893,0
2010-06-02,25.442,25.948,25.384,25.948,3473737,0
2010-06-03,25.876,26.098,25.782,26.045,2849070,0
2010-06-04,25.664,25.664,24.97,25.061,5396071,0
2010-06-07,25.107,25.179,24.868,24.91,4007996,0
2010-06-08,24.924,25.328,24.806,25.291,5171141,0
2010-06-09,25.384,25.614,25.298,25.376,4740389,0
2010-06-10,25.655,26.074,25.591,26.066,4987892,0
2010-06-11,25.918,26.022,25.688,26.022,2837270,0
2010-06-14,26.203,26.425,26.013,26.066,3663990,0
2010-06-15,26.37,26.687,26.18,26.687,2924240,0
2010-06-16,26.559,26.782,26.528,26.712,2838472,0
2010-06-17,26.719,26.805,26.552,26.766,2891530,0
2010-06-18,26.744,26.855,26.537,26.624,5117684,0
2010-06-21,26.814,27.093,26.497,26.641,3227224,0
2010-06-22,26.607,26.821,26.203,26.234,2791045,0
2010-06-23,26.312,26.37,25.815,25.94,4076119,0
2010-06-24,25.861,26.004,25.472,25.52,4644104,0
2010-06-25,25.631,25.71,25.336,25.527,10954850,0
2010-06-28,25.718,25.854,25.426,25.647,3098615,0
2010-06-29,25.336,25.4,24.831,24.979,4305463,0
2010-06-30,24.993,25.245,24.793,24.849,3979745,0
2010-07-01,24.813,25.275,24.789,25.132,7030583,0
2010-07-02,25.132,25.456,25.114,25.258,5458964,0
2010-07-06,25.417,25.527,25.011,25.195,4070594,0
2010-07-07,25.187,25.808,25.052,25.791,3132169,0
2010-07-08,26.045,26.155,25.829,26.107,2677819,0
2010-07-09,26.171,28.482,25.733,26.029,2975892,0
2010-07-12,26.013,26.141,25.885,25.997,2622898,0
2010-07-13,26.226,26.402,26.091,26.32,2868032,0
2010-07-14,26.234,26.275,25.948,26.252,2353329,0
2010-07-15,26.29,26.395,25.973,26.347,2844893,0
2010-07-16,26.147,26.298,25.673,25.757,3273497,0
2010-07-19,25.808,25.925,25.614,25.782,2459449,0
2010-07-20,25.569,25.956,25.393,25.948,3167602,0
2010-07-21,26.045,26.162,25.791,25.893,5018986,0
2010-07-22,25.997,26.514,25.997,26.481,3288986,0
2010-07-23,26.481,26.703,26.347,26.67,2673858,0
2010-07-26,26.76,27.109,26.679,27.093,2567786,0
2010-07-27,27.275,27.275,26.965,27.101,3055005,0
2010-07-28,27.179,27.179,26.894,27.093,3575723,0
2010-07-29,27.188,27.353,26.728,27.195,2896380,0
2010-07-30,26.894,27.124,26.41,26.957,5063302,0
2010-08-02,27.29,27.386,27.06,27.361,2730086,0
2010-08-03,27.195,27.395,27.171,27.307,2297139,0
2010-08-04,27.337,27.474,27.26,27.465,2350130,0
2010-08-05,27.315,27.361,27.101,27.361,2296873,0
2010-08-06,27.179,27.449,27.06,27.449,2678251,0
2010-08-09,27.521,27.592,27.418,27.512,1476122,0
2010-08-10,27.243,27.418,27.043,27.252,1926149,0
2010-08-11,26.973,27.004,26.41,26.465,2677704,0
2010-08-12,26.141,26.37,26.066,26.282,2573433,0
2010-08-13,26.252,26.395,26.203,26.211,1563581,0
2010-08-16,26.066,26.438,25.868,26.402,1961484,0
2010-08-17,26.584,27.353,26.528,26.965,3278776,0
2010-08-18,26.949,27.118,26.766,26.965,1672758,0
2010-08-19,26.909,26.965,26.473,26.584,2294377,0
2010-08-20,26.528,26.736,26.338,26.679,2244742,0
2010-08-23,26.814,26.924,26.489,26.616,2274806,0
2010-08-24,26.43,26.719,26.116,26.338,2811041,0
2010-08-25,26.234,26.418,25.854,26.298,5462333,0
2010-08-26,26.402,26.537,26.211,26.275,1906632,0
2010-08-27,26.362,26.719,26.219,26.694,1979573,0
2010-08-30,26.687,26.791,26.497,26.545,2222105,0
2010-08-31,26.457,26.555,26.092,26.272,3955670,0
2010-09-01,26.537,27.147,26.465,26.997,3843444,0
2010-09-02,26.855,26.909,26.687,26.872,2534311,0
2010-09-03,26.901,27.147,26.797,27.085,1719697,0
2010-09-07,26.989,27.043,26.797,26.863,1915025,0
2010-09-08,26.917,27.052,26.846,26.932,3018524,0
2010-09-09,27.139,27.195,26.797,26.838,2419052,0
2010-09-10,26.88,27.131,26.838,26.997,1667509,0
2010-09-13,27.195,27.267,27.037,27.124,1921490,0
2010-09-14,27.118,27.361,26.973,27.213,2148435,0
2010-09-15,27.171,27.465,27.028,27.418,2112429,0
2010-09-16,27.378,27.503,27.282,27.425,1798170,0
2010-09-17,27.546,27.934,27.503,27.79,3957055,0
2010-09-20,27.839,28.093,27.719,28.035,3553285,0
2010-09-21,28.035,28.38,27.99,28.267,2685211,0
2010-09-22,28.197,28.521,28.148,28.281,3538544,0
2010-09-23,28.124,28.172,27.799,27.885,2584251,0
2010-09-24,28.228,28.449,28.148,28.395,2147733,0
2010-09-27,28.457,28.482,28.139,28.164,2320853,0
2010-09-28,28.164,28.332,27.854,28.252,2450038,0
2010-09-29,28.108,28.505,28.108,28.466,2264886,0
2010-09-30,28.582,28.775,28.261,28.382,3073692,0
2010-10-01,28.505,28.616,28.418,28.529,2507677,0
2010-10-04,28.521,28.602,28.155,28.387,1930317,0
2010-10-05,28.593,28.99,28.435,28.904,3110197,0
2010-10-06,28.847,29.102,28.822,29.021,2278711,0
2010-10-07,29.14,29.14,28.632,28.72,3267776,0
2010-10-08,28.705,28.947,28.585,28.863,3000805,0
2010-10-11,28.814,28.974,28.72,28.935,1980610,0
2010-10-12,28.92,29.077,28.602,29.005,2637760,0
2010-10-13,29.11,29.569,29.038,29.372,3492880,0
2010-10-14,29.395,29.467,29.177,29.305,2578460,0
2010-10-15,29.537,29.578,28.974,29.069,3013585,0
2010-10-18,29.102,29.177,28.831,28.956,2989417,0
2010-10-19,28.696,28.935,28.563,28.688,2855736,0
2010-10-20,28.705,29.164,28.688,29.014,2205714,0
2010-10-21,29.102,29.283,28.982,29.157,2404068,0
2010-10-22,29.277,29.298,29.086,29.212,1519789,0
2010-10-25,29.38,29.578,29.237,29.283,2635662,0
2010-10-26,29.03,29.277,28.974,28.982,4135860,0
2010-10-27,28.854,28.878,28.403,28.656,5569700,0
2010-10-28,28.822,28.974,28.435,28.688,4104703,0
2010-10-29,28.661,28.661,28.056,28.367,4978506,0
2010-11-01,28.466,28.72,28.093,28.228,3823796,0
2010-11-02,28.411,28.632,28.29,28.489,2647708,0
2010-11-03,28.585,28.632,28.299,28.546,4327462,0
2010-11-04,28.791,28.799,28.38,28.482,4920104,0
2010-11-05,28.44,28.505,27.934,28.197,4452364,0
2010-11-08,28.035,28.116,27.893,27.934,3901739,0
2010-11-09,28.101,28.172,27.848,27.91,3299595,0
2010-11-10,27.942,28.013,27.839,27.854,3972591,0
2010-11-11,27.751,27.807,27.529,27.736,2926584,0
2010-11-12,27.807,28.062,27.663,27.862,3889304,0
2010-11-15,27.951,28.029,27.759,27.783,2961463,0
2010-11-16,27.584,27.774,27.538,27.656,4543696,0
2010-11-17,27.632,27.766,27.553,27.656,2510078,0
2010-11-18,27.878,28.093,27.807,27.951,8649045,0
2010-11-19,27.951,28.093,27.831,27.966,4105217,0
2010-11-22,27.975,28.124,27.712,27.918,9452492,0
2010-11-23,27.736,28.139,27.641,27.687,3079633,0
2010-11-24,27.862,28.139,27.815,28.029,2499169,0
2010-11-26,27.862,27.926,27.641,27.727,2224044,0
2010-11-29,27.482,27.482,27.101,27.33,5726649,0
2010-11-30,27.186,27.315,27.064,27.193,5342347,0
2010-12-01,27.503,27.521,27.337,27.433,5901204,0
2010-12-02,27.425,27.839,27.395,27.774,4470854,0
2010-12-03,27.696,27.712,27.361,27.632,5062822,0
2010-12-06,27.599,27.617,27.395,27.538,2475232,0
2010-12-07,27.783,27.79,27.411,27.577,3671348,0
2010-12-08,27.623,27.774,27.538,27.704,3503628,0
2010-12-09,27.799,28.071,27.719,28.071,4533280,0
2010-12-10,28.078,28.489,28.071,28.482,4533929,0
2010-12-13,28.569,28.799,28.569,28.735,3654458,0
2010-12-14,28.783,28.982,28.648,28.869,3289713,0
2010-12-15,28.791,28.912,28.648,28.72,4256805,0
2010-12-16,28.869,28.912,28.582,28.791,2574802,0
2010-12-17,28.869,28.869,28.648,28.808,2136210,0
2010-12-20,28.896,28.965,28.673,28.822,2401451,0
2010-12-21,28.942,29.052,28.831,28.904,1967098,0
2010-12-22,28.869,29.021,28.838,28.974,1827861,0
2010-12-23,28.904,29.03,28.822,28.974,1457841,0
2010-12-27,28.896,29.086,28.799,29.077,1159739,0
2010-12-28,29.172,29.246,28.965,29.11,2612904,0
2010-12-29,29.15,29.287,29.141,29.223,1242334,0
2010-12-30,29.141,29.319,29.094,29.24,1425636,0
2010-12-31,29.269,29.332,29.085,29.276,2068561,0
2011-01-03,29.443,29.443,29.133,29.237,2559928,0
2011-01-04,29.305,29.305,28.896,29.061,2478069,0
2011-01-05,28.965,29.177,28.904,29.046,2678160,0
2011-01-06,29.03,29.061,28.783,28.912,2546395,0
2011-01-07,28.965,28.965,28.585,28.752,2041117,0
2011-01-10,28.616,28.838,28.546,28.705,2542861,0
2011-01-11,28.744,28.912,28.529,28.616,2608557,0
2011-01-12,28.768,28.92,28.623,28.869,1856267,0
2011-01-13,28.965,29.177,28.783,29.125,3644354,0
2011-01-14,29.021,29.402,29.021,29.402,2645262,0
2011-01-18,29.376,29.568,29.233,29.543,2719834,0
2011-01-19,29.423,29.616,29.385,29.527,4103350,0
2011-01-20,29.521,29.673,29.38,29.521,2605605,0
2011-01-21,29.64,29.753,29.467,29.72,2377931,0
2011-01-24,29.792,30.111,29.64,29.935,6582428,0
2011-01-25,29.84,30.094,29.784,30.071,2326842,0
2011-01-26,30.126,30.49,30.087,30.355,3392513,0
2011-01-27,30.31,30.482,30.23,30.445,2197800,0
2011-01-28,30.466,30.633,29.999,30.071,3806520,0
2011-01-31,30.133,30.3,29.986,30.068,3265458,0
2011-02-01,30.173,30.348,30.102,30.251,2872073,0
2011-02-02,30.14,30.363,29.935,30.046,2922348,0
2011-02-03,29.993,30.048,29.768,29.937,2421217,0
2011-02-04,30.037,30.221,29.833,29.952,2443393,0
2011-02-07,29.983,30.236,29.974,30.205,2338038,0
2011-02-08,30.243,30.284,30.111,30.23,2187595,0
2011-02-09,30.173,30.387,30.165,30.316,2425018,0
2011-02-10,30.265,30.376,30.169,30.281,2876386,0
2011-02-11,30.182,30.436,29.999,30.205,2453130,0
2011-02-14,30.243,30.348,30.111,30.316,3674487,0
2011-02-15,30.157,30.268,29.991,30.157,3518631,0
2011-02-16,30.251,30.332,30.126,30.165,2847036,0
2011-02-18,30.185,30.307,30.089,30.209,2560979,0
2011-02-22,29.967,30.132,29.8,29.935,3503130,0
2011-02-23,29.8,29.952,29.569,29.587,4614220,0
2011-02-24,29.513,29.618,29.038,29.212,5199606,0
2011-02-25,29.233,29.406,29.111,29.287,3108869,0
2011-02-28,29.394,29.48,29.293,29.424,4057200,0
2011-03-01,29.495,29.593,29.143,29.198,4577869,0
2011-03-02,29.224,29.376,29.071,29.257,3033514,0
2011-03-03,29.399,29.631,29.342,29.585,3548611,0
2011-03-04,29.631,30.177,29.342,29.543,3456022,0
2011-03-07,29.568,29.871,29.486,29.568,3597729,0
2011-03-08,29.601,29.895,29.504,29.777,2889263,0
2011-03-09,29.728,29.929,29.663,29.929,2603776,0
2011-03-10,29.679,29.768,29.478,29.504,3028713,0
2011-03-11,29.457,29.76,29.423,29.543,2401925,0
2011-03-14,29.423,29.672,29.385,29.631,3131967,0
2011-03-15,29.118,29.601,29.088,29.432,4019807,0
2011-03-16,29.342,29.359,28.735,28.929,4912141,0
2011-03-17,29.012,29.424,28.916,29.029,3179096,0
2011-03-18,29.351,29.647,29.071,29.265,3459430,0
2011-03-21,29.585,29.585,29.326,29.457,2808125,0
2011-03-22,29.519,29.688,29.432,29.495,2818824,0
2011-03-23,29.359,29.655,29.273,29.616,2846869,0
2011-03-24,29.672,29.784,29.478,29.784,2539427,0
2011-03-25,29.833,30.039,29.688,29.711,2574118,0
2011-03-28,29.847,30.098,29.736,29.743,2447793,0
2011-03-29,29.728,29.833,29.56,29.784,2719352,0
2011-03-30,29.921,30.008,29.76,29.792,2822251,0
2011-03-31,29.753,30.002,29.653,29.92,3031014,0
2011-04-01,29.985,30.217,29.937,30.169,2479858,0
2011-04-04,30.169,30.289,30.082,30.247,1864813,0
2011-04-05,30.247,30.345,30.128,30.24,2756441,0
2011-04-06,30.321,30.697,30.298,30.642,3868848,0
2011-04-07,30.538,30.625,30.376,30.522,2792480,0
2011-04-08,30.6,30.69,30.209,30.384,3031012,0
2011-04-11,30.384,30.465,30.169,30.256,2660695,0
2011-04-12,30.298,30.346,30.12,30.185,4310054,0
2011-04-13,30.185,30.314,29.993,30.121,5967441,0
2011-04-14,30.065,30.36,29.879,30.307,2860110,0
2011-04-15,30.409,30.457,30.193,30.329,3010448,0
2011-04-18,30.048,30.105,29.801,29.912,2307191,0
2011-04-19,29.895,30.021,29.825,29.954,2085514,0
2011-04-20,30.265,30.625,30.185,30.585,2741948,0
2011-04-21,30.69,30.77,30.585,30.754,2230452,0
2011-04-25,30.705,30.954,30.682,30.848,4602383,0
2011-04-26,30.889,31.5,30.889,31.354,4032850,0
2011-04-27,31.413,31.682,31.338,31.62,3078433,0
2011-04-28,31.595,31.802,31.268,31.738,3567006,0
2011-04-29,31.479,31.727,31.322,31.622,3187845,0
2011-05-02,31.675,31.802,31.548,31.628,3039380,0
2011-05-03,31.51,31.625,31.307,31.534,2717846,0
2011-05-04,31.464,31.62,31.2,31.299,6561924,0
2011-05-05,31.138,31.155,30.767,30.904,3345007,0
2011-05-06,31.171,31.503,30.937,31.016,3135521,0
2011-05-09,31.051,31.209,30.889,31.091,3077561,0
2011-05-10,31.2,31.275,31.129,31.243,2578208,0
2011-05-11,31.276,31.331,30.953,31.129,4140288,0
2011-05-12,31.06,31.345,30.979,31.291,3212142,0
2011-05-13,31.314,31.373,30.945,31.05,2876036,0
2011-05-16,30.986,31.138,30.889,31.018,2713886,0
2011-05-17,30.969,31.032,30.773,30.895,3096507,0
2011-05-18,30.97,31.338,30.889,31.299,2774572,0
2011-05-19,31.398,31.599,31.307,31.43,2454473,0
2011-05-20,31.398,31.407,31.041,31.147,2427095,0
2011-05-23,30.879,30.904,30.646,30.79,2758924,0
2011-05-24,30.846,30.887,30.646,30.742,3082081,0
2011-05-25,30.694,30.782,30.499,30.654,3051857,0
2011-05-26,30.524,30.839,30.508,30.767,2793223,0
2011-05-27,30.895,31.201,30.839,31.147,3602648,0
2011-05-31,31.363,31.437,31.241,31.43,3222755,0
2011-06-01,31.43,31.446,30.937,31.032,4077639,0
2011-06-02,30.998,31.106,30.734,30.913,3627997,0
2011-06-03,30.588,30.879,30.548,30.654,3324841,0
2011-06-06,30.654,30.662,30.353,30.353,2796127,0
2011-06-07,30.499,30.524,30.055,30.055,4213302,0
2011-06-08,30.073,30.168,29.675,29.706,7402775,0
2011-06-09,29.748,29.91,29.675,29.837,4159510,0
2011-06-10,29.715,29.732,29.521,29.537,3268106,0
2011-06-13,29.666,29.666,29.394,29.497,2910533,0
2011-06-14,29.781,29.851,29.692,29.781,2947473,0
2011-06-15,29.603,29.666,29.278,29.4,3340258,0
2011-06-16,29.493,29.567,29.304,29.461,3968583,0
2011-06-17,29.666,29.868,29.424,29.7,4385656,0
2011-06-20,29.706,30.353,29.603,30.168,9057497,0
2011-06-21,30.289,30.346,30.12,30.289,2949912,0
2011-06-22,30.16,30.394,30.135,30.143,2735494,0
2011-06-23,29.875,29.991,29.506,29.991,3902573,0
2011-06-24,29.96,30.096,29.642,29.748,3173291,0
2011-06-27,29.764,29.851,29.587,29.764,2583793,0
2011-06-28,29.83,29.859,29.633,29.83,3922956,0
2011-06-29,30.006,30.143,29.875,29.951,3899800,0
2011-06-30,29.986,30.199,29.869,30.126,3461367,0
2011-07-01,30.038,30.459,30.038,30.346,3025330,0
2011-07-05,30.314,30.54,30.226,30.411,2762252,0
2011-07-06,30.391,30.588,30.261,30.497,3201992,0
2011-07-07,30.669,30.767,30.588,30.717,4065366,0
2011-07-08,30.419,30.54,30.257,30.508,3306468,0
2011-07-11,30.185,30.248,29.918,30.029,3050957,0
2011-07-12,29.803,29.803,29.407,29.611,5835442,0
2011-07-13,29.803,29.844,29.497,29.537,4205794,0
2011-07-14,29.603,29.675,29.102,29.141,4209139,0
2011-07-15,29.232,29.343,28.953,29.232,3760908,0
2011-07-18,29.102,29.158,28.802,28.882,4589101,0
2011-07-19,28.932,29.28,28.898,29.151,3616141,0
2011-07-20,29.24,29.513,29.133,29.214,3761803,0
2011-07-21,29.336,29.789,29.293,29.562,3784996,0
2011-07-22,29.528,29.587,29.029,29.077,4021288,0
2011-07-25,28.859,29.223,28.745,29.06,4904070,0
2011-07-26,29.003,29.118,28.742,28.939,3409423,0
2011-07-27,28.842,28.891,28.568,28.705,5914977,0
2011-07-28,27.891,28.317,26.054,26.414,16471822,0
2011-07-29,25.978,26.315,25.458,25.458,15696409,0
2011-08-01,25.706,25.706,25.22,25.447,11050191,0
2011-08-02,25.41,25.621,24.764,24.781,8810577,0
2011-08-03,25.035,25.262,24.315,24.947,10609115,0
2011-08-04,24.813,25.051,24.305,24.305,12157060,0
2011-08-05,24.76,24.889,23.985,24.55,11994333,0
2011-08-08,24.212,24.436,22.7,22.772,16642479,0
2011-08-09,23.467,24.194,22.433,23.767,22538310,0
2011-08-10,23.725,24.074,23.151,23.2,12407782,0
2011-08-11,23.394,25.189,23.24,24.841,11729546,0
2011-08-12,25.008,25.147,24.593,24.886,7487246,0
2011-08-15,25.172,25.39,24.947,25.035,5522956,0
2011-08-16,24.857,24.898,24.468,24.736,5481604,0
2011-08-17,24.863,25.279,24.801,25.22,6015342,0
2011-08-18,24.509,24.599,23.894,24.023,8527380,0
2011-08-19,23.76,24.144,23.548,23.768,6804853,0
2011-08-22,24.258,24.534,23.969,24.349,7101670,0
2011-08-23,24.493,25.973,24.356,25.973,10759531,0
2011-08-24,25.82,26.837,25.804,26.764,10330162,0
2011-08-25,26.855,27.047,26.143,26.257,16007097,0
2011-08-26,26.146,26.48,25.523,26.146,15183895,0
2011-08-29,26.553,27.427,26.472,27.404,15030794,0
2011-08-30,27.149,27.28,26.709,27.059,7509000,0
2011-08-31,27.282,27.349,26.615,26.706,9312831,0
2011-09-01,26.758,26.953,26.169,26.202,8436693,0
2011-09-02,25.946,26.137,25.079,25.085,6244857,0
2011-09-06,24.617,25.427,24.413,25.09,5398724,0
2011-09-07,25.605,25.752,25.368,25.688,6168392,0
2011-09-08,25.523,25.827,25.344,25.483,4965170,0
2011-09-09,25.263,25.434,24.764,24.896,6063402,0
2011-09-12,24.658,25.28,24.543,25.182,6598771,0
2011-09-13,25.182,25.621,25.042,25.443,5420955,0
2011-09-14,25.589,26.234,25.051,25.948,5737283,0
2011-09-15,26.137,26.374,25.933,26.366,5252951,0
2011-09-16,26.496,26.522,25.892,26.146,7702639,0
2011-09-19,25.777,25.795,25.23,25.523,7425330,0
2011-09-20,25.565,26.121,25.401,25.434,7277531,0
2011-09-21,25.376,25.41,24.183,24.192,8894783,0
2011-09-22,23.719,24.151,23.497,23.974,14238036,0
2011-09-23,24.151,25.361,24.037,25.164,11822046,0
2011-09-26,25.565,26.218,25.344,26.21,11677138,0
2011-09-27,26.684,27.018,26.374,26.528,9032091,0
2011-09-28,26.505,26.865,25.76,25.768,5925459,0
2011-09-29,26.234,26.522,25.795,26.436,6661918,0
2011-09-30,26.105,27.056,26.105,26.596,7915114,0
2011-10-03,26.505,26.995,25.613,25.613,7461595,0
2011-10-04,25.124,26.16,24.937,26.13,6505031,0
2011-10-05,26.16,26.726,25.933,26.659,5126099,0
2011-10-06,26.592,27.026,26.399,27.026,4177831,0
2011-10-07,27.24,27.345,26.674,26.897,6867371,0
2011-10-10,27.247,27.567,27.182,27.567,3220449,0
2011-10-11,27.352,27.352,26.953,27.051,6146975,0
2011-10-12,27.173,27.451,26.903,27.026,7240712,0
2011-10-13,26.881,26.92,26.436,26.592,6835849,0
2011-10-14,26.912,27.043,26.666,26.889,5422183,0
2011-10-17,26.751,26.83,26.454,26.586,3551282,0
2011-10-18,26.56,27.24,26.284,27.026,4228334,0
2011-10-19,26.889,27.24,26.848,26.962,4202133,0
2011-10-20,27.035,27.247,26.751,27.164,4521159,0
2011-10-21,27.459,27.706,27.223,27.697,5250628,0
2011-10-24,27.688,28.218,27.664,28.038,4325431,0
2011-10-25,27.839,28.034,27.456,27.672,4684366,0
2011-10-26,28.038,28.447,27.786,28.326,6549937,0
2011-10-27,28.587,29.011,27.468,27.828,10758930,0
2011-10-28,27.714,27.9,27.231,27.543,5479883,0
2011-10-31,27.163,27.401,26.874,26.898,6848259,0
2011-11-01,26.417,26.517,25.541,25.622,11242951,0
2011-11-02,26.015,26.094,25.41,25.613,8410018,0
2011-11-03,25.888,26.021,25.427,25.987,8164929,0
2011-11-04,25.738,25.823,25.427,25.73,6258622,0
2011-11-07,25.646,25.874,25.418,25.85,4009988,0
2011-11-08,25.874,25.883,25.361,25.867,4949102,0
2011-11-09,25.359,25.698,25.243,25.309,5146768,0
2011-11-10,25.648,25.763,25.309,25.449,3761235,0
2011-11-11,25.691,26.076,25.622,26.003,2694059,0
2011-11-14,25.85,25.908,25.352,25.45,3162513,0
2011-11-15,25.393,25.613,25.246,25.468,3625801,0
2011-11-16,25.312,25.768,25.254,25.434,3450939,0
2011-11-17,25.427,25.434,24.991,25.213,8788443,0
2011-11-18,25.434,25.573,25.138,25.293,14298821,0
2011-11-21,25.111,25.111,24.318,24.368,19866945,0
2011-11-22,24.441,25.145,24.351,24.947,9650443,0
2011-11-23,24.823,25.129,24.624,24.707,7635962,0
2011-11-25,24.716,25.063,24.666,24.756,4292323,0
2011-11-28,25.169,25.375,24.914,25.12,7630924,0
2011-11-29,25.16,25.269,25.094,25.129,3388317,0
2011-11-30,25.57,25.872,25.554,25.857,6053790,0
2011-12-01,25.846,26.021,25.763,25.807,3457617,0
2011-12-02,26.029,26.16,25.691,25.799,4651288,0
2011-12-05,26.086,26.16,25.921,26.045,4943271,0
2011-12-06,26.093,26.218,25.987,26.111,2637943,0
2011-12-07,26.045,26.111,25.747,26.012,2488065,0
2011-12-08,25.838,25.838,25.203,25.251,5063199,0
2011-12-09,25.532,26.307,25.492,26.152,4681652,0
2011-12-12,25.978,26.307,25.829,26.193,4411039,0
2011-12-13,26.342,26.657,25.698,25.815,4748776,0
2011-12-14,25.781,26.307,25.771,26.12,4989932,0
2011-12-15,26.402,26.457,25.515,25.515,6726636,0
2011-12-16,25.606,25.781,25.449,25.606,7856638,0
2011-12-19,25.815,26.021,25.614,25.648,3305303,0
2011-12-20,26.029,26.352,25.978,26.3,3398854,0
2011-12-21,26.367,26.517,26.16,26.482,2855646,0
2011-12-22,26.589,27.095,26.573,26.757,3340528,0
2011-12-23,26.847,27.176,26.714,27.036,2890224,0
2011-12-27,27.043,27.26,26.954,27.135,2136624,0
2011-12-28,27.193,27.242,26.657,26.771,2551180,0
2011-12-29,26.873,27.135,26.804,27.078,2216260,0
2011-12-30,27.155,27.155,26.886,27.02,2267412,0
2012-01-03,27.349,27.631,26.995,27.127,3758224,0
2012-01-04,27.135,27.158,26.706,26.723,3534231,0
2012-01-05,26.68,27.011,26.525,26.936,4522747,0
2012-01-06,27.003,27.375,26.837,27.251,3826288,0
2012-01-09,27.276,27.366,27.112,27.211,2498094,0
2012-01-10,27.349,27.804,27.333,27.605,3126154,0
2012-01-11,26.954,27.532,26.954,27.532,3485508,0
2012-01-12,27.549,27.954,27.505,27.945,3516546,0
2012-01-13,27.77,27.902,27.456,27.589,2461553,0
2012-01-17,28.059,28.076,27.598,27.673,3027041,0
2012-01-18,27.631,27.879,27.589,27.821,3759889,0
2012-01-19,27.861,27.97,27.64,27.961,2366999,0
2012-01-20,27.995,28.086,27.861,28.043,3006544,0
2012-01-23,28.078,28.391,28.027,28.34,3113178,0
2012-01-24,28.209,28.415,28.127,28.358,1972279,0
2012-01-25,28.349,28.655,28.086,28.589,2548975,0
2012-01-26,28.688,28.913,28.613,28.688,3040081,0
2012-01-27,28.58,28.828,28.465,28.754,2400815,0
2012-01-30,28.589,28.746,28.366,28.713,2322596,0
2012-01-31,28.817,28.893,28.475,28.709,2593140,0
2012-02-01,28.828,29.068,28.754,28.905,3108358,0
2012-02-02,28.896,29.118,28.713,28.905,2554824,0
2012-02-03,29.19,29.324,29.103,29.217,2534568,0
2012-02-06,29.16,29.348,29.002,29.217,3013968,0
2012-02-07,29.111,29.218,29.009,29.182,2782825,0
2012-02-08,29.173,29.245,29.05,29.168,3034917,0
2012-02-09,29.263,29.277,28.943,29.058,2713726,0
2012-02-10,28.905,29.111,28.73,29.085,3466699,0
2012-02-13,29.217,29.44,29.103,29.398,2906380,0
2012-02-14,29.282,29.392,29.085,29.276,2939198,0
2012-02-15,29.324,29.398,28.845,28.93,4241400,0
2012-02-16,28.325,28.672,28.225,28.432,6243062,0
2012-02-17,28.584,28.759,28.467,28.592,3859260,0
2012-02-21,28.705,29.152,28.664,28.994,3657963,0
2012-02-22,29.05,29.118,28.702,28.935,3788808,0
2012-02-23,29.01,29.348,28.968,29.297,2550155,0
2012-02-24,29.377,29.534,28.985,29.444,2254051,0
2012-02-27,29.29,29.306,29.152,29.226,4511087,0
2012-02-28,29.209,29.228,28.919,29.076,2960548,0
2012-02-29,29.038,29.062,28.818,28.895,4009852,0
2012-03-01,28.911,29.245,28.859,29.035,2791466,0
2012-03-02,29.05,29.134,28.743,28.817,2007016,0
2012-03-05,28.817,29.035,28.743,28.992,2431828,0
2012-03-06,28.784,28.919,28.608,28.684,2987687,0
2012-03-07,28.759,28.842,28.552,28.751,3737616,0
2012-03-08,28.957,29.16,28.884,29.058,1617690,0
2012-03-09,29.058,29.292,29.018,29.126,2633585,0
2012-03-12,29.143,29.36,29.001,29.126,1763203,0
2012-03-13,29.27,29.27,28.903,29.228,4180531,0
2012-03-14,29.209,29.245,28.809,29.058,3311981,0
2012-03-15,29.058,29.126,28.825,28.919,4168385,0
2012-03-16,28.884,29.168,28.825,29.076,4503816,0
2012-03-19,29.126,29.182,28.935,29.035,3243781,0
2012-03-20,28.957,29.068,28.809,29.05,1825873,0
2012-03-21,29.009,29.326,28.957,29.263,3463377,0
2012-03-22,29.095,29.218,28.893,29.16,2325341,0
2012-03-23,29.209,29.209,28.957,29.168,2102895,0
2012-03-26,29.335,29.552,29.253,29.552,2801520,0
2012-03-27,29.561,29.611,29.419,29.476,2019248,0
2012-03-28,29.419,29.552,29.152,29.201,2411489,0
2012-03-29,29.076,29.152,28.875,29.134,2052792,0
2012-03-30,29.206,29.306,29.047,29.172,2301874,0
2012-04-02,29.085,29.502,29.043,29.369,2071444,0
2012-04-03,29.352,29.36,29.111,29.16,2548990,0
2012-04-04,28.985,29.263,28.893,29.263,3227516,0
2012-04-05,29.192,29.352,29.085,29.277,1671690,0
2012-04-09,29.058,29.292,29.009,29.168,2825372,0
2012-04-10,29.085,29.201,28.784,28.784,2745599,0
2012-04-11,29.068,29.209,28.948,29.118,2018035,0
2012-04-12,29.143,29.628,29.118,29.534,2363223,0
2012-04-13,29.444,29.493,29.292,29.326,3983444,0
2012-04-16,29.369,29.534,29.308,29.502,5090508,0
2012-04-17,29.612,29.824,29.452,29.781,2246558,0
2012-04-18,29.786,30.034,29.778,29.954,2534113,0
2012-04-19,29.92,30.179,29.695,29.829,3143613,0
2012-04-20,29.884,30.337,29.884,30.01,4260527,0
2012-04-23,29.92,29.963,29.686,29.936,2594231,0
2012-04-24,29.978,30.252,29.936,30.025,3142027,0
2012-04-25,30.17,30.329,30.01,30.113,3203878,0
2012-04-26,29.668,29.884,29.192,29.452,5821115,0
2012-04-27,29.401,29.419,28.308,28.584,12083396,0
2012-04-30,28.541,28.759,28.498,28.541,5560661,0
2012-05-01,28.541,28.895,28.446,28.826,3509048,0
2012-05-02,28.702,28.784,28.567,28.759,2808323,0
2012-05-03,28.708,28.843,28.437,28.599,2592021,0
2012-05-04,28.484,28.617,28.317,28.35,2588954,0
2012-05-07,28.317,28.601,28.291,28.384,3325096,0
2012-05-08,28.274,28.417,28.193,28.359,4152240,0
2012-05-09,28.168,28.43,28.085,28.202,3127451,0
2012-05-10,28.261,28.413,28.15,28.237,2412019,0
2012-05-11,28.149,28.225,27.916,27.942,4278825,0
2012-05-14,27.766,27.8,27.091,27.224,6711692,0
2012-05-15,27.265,27.523,27.182,27.258,3496598,0
2012-05-16,27.466,27.49,27.265,27.281,2226077,0
2012-05-17,27.258,27.382,26.914,27.022,3023436,0
2012-05-18,27.089,27.249,26.844,26.953,3157341,0
2012-05-21,26.99,27.265,26.965,27.249,2035730,0
2012-05-22,27.316,27.542,27.163,27.416,2614265,0
2012-05-23,27.274,27.717,27.224,27.666,4391538,0
2012-05-24,27.75,27.834,27.416,27.616,9501119,0
2012-05-25,27.647,27.806,27.486,27.509,10236878,0
2012-05-29,27.545,27.628,27.418,27.5,13783524,0
2012-05-30,27.384,27.418,27.172,27.232,3284174,0
2012-05-31,27.24,27.266,26.979,27.071,3767737,0
2012-06-01,26.879,26.987,26.817,26.844,4381211,0
2012-06-04,26.927,26.979,26.665,26.834,3547681,0
2012-06-05,26.809,26.936,26.776,26.879,5824609,0
2012-06-06,27.13,27.317,27.012,27.258,4382882,0
2012-06-07,27.492,27.747,27.324,27.341,4655008,0
2012-06-08,27.266,27.468,27.24,27.411,2720314,0
2012-06-11,27.578,27.578,27.189,27.189,1910780,0
2012-06-12,27.198,27.358,27.055,27.332,3429673,0
2012-06-13,27.29,27.418,27.172,27.341,3357631,0
2012-06-14,27.418,27.492,27.24,27.308,3586306,0
2012-06-15,27.411,27.468,27.258,27.425,3661451,0
2012-06-18,27.418,27.509,27.308,27.425,2332827,0
2012-06-19,27.553,27.849,27.527,27.585,2833328,0
2012-06-20,27.654,27.677,27.434,27.595,2989901,0
2012-06-21,27.67,27.849,27.358,27.358,4620023,0
2012-06-22,27.545,27.57,27.24,27.317,3045336,0
2012-06-25,27.181,27.358,26.945,27.139,4453616,0
2012-06-26,27.224,27.332,27.089,27.147,4831458,0
2012-06-27,27.139,27.468,27.139,27.349,3519403,0
2012-06-28,27.13,27.478,27.055,27.468,4757819,0
2012-06-29,27.814,28.194,27.763,28.186,5790143,0
2012-07-02,28.312,28.312,27.872,28.077,4468765,0
2012-07-03,28.069,28.294,27.991,28.228,1847395,0
2012-07-05,28.085,28.218,28.008,28.077,3249151,0
2012-07-06,27.881,27.991,27.806,27.849,3135544,0
2012-07-09,27.814,27.982,27.721,27.881,6446032,0
2012-07-10,27.924,28.126,27.788,27.906,6980624,0
2012-07-11,27.585,27.637,26.219,26.659,20129976,0
2012-07-12,26.516,27.081,26.463,26.91,8475511,0
2012-07-13,26.871,27.332,26.861,27.317,6937892,0
2012-07-16,27.274,27.411,27.089,27.402,5468979,0
2012-07-17,27.384,27.67,27.232,27.67,4584070,0
2012-07-18,27.578,28.101,27.518,28.031,5520988,0
2012-07-19,28.016,28.186,27.714,28.126,3652759,0
2012-07-20,28.016,28.16,27.77,27.806,5431065,0
2012-07-23,27.536,27.823,27.258,27.78,7247826,0
2012-07-24,27.738,27.763,27.29,27.451,8019883,0
2012-07-25,27.509,27.553,27.139,27.375,7208347,0
2012-07-26,27.29,28.077,27.012,27.933,11051166,0
2012-07-27,28.117,29.113,27.991,28.818,8457669,0
2012-07-30,28.826,29.233,28.776,29.178,4071861,0
2012-07-31,29.187,29.242,28.988,29.03,3428414,0
2012-08-01,29.113,29.138,28.726,28.876,5385931,0
2012-08-02,28.716,29.08,28.667,28.913,4639125,0
2012-08-03,29.206,29.509,29.178,29.34,3171329,0
2012-08-06,29.483,29.587,29.408,29.452,2537428,0
2012-08-07,29.534,29.612,29.367,29.502,2263438,0
2012-08-08,29.333,29.476,29.156,29.443,2024898,0
2012-08-09,29.435,29.534,29.324,29.452,1674810,0
2012-08-10,29.394,29.604,29.25,29.578,1619503,0
2012-08-13,29.534,29.578,29.435,29.544,1734578,0
2012-08-14,29.653,29.72,29.534,29.712,2249836,0
2012-08-15,29.636,29.88,29.596,29.814,2394203,0
2012-08-16,29.772,30.126,29.661,30.111,2367056,0
2012-08-17,30.085,30.093,29.898,30.093,2380876,0
2012-08-20,29.476,29.526,28.59,29.197,9367798,0
2012-08-21,29.113,29.367,29.062,29.098,4805819,0
2012-08-22,29.02,29.197,28.951,29.03,2970885,0
2012-08-23,29.004,29.098,28.904,28.978,3483276,0
2012-08-24,28.876,29.148,28.826,28.93,2734771,0
2012-08-27,28.937,29.03,28.716,28.768,2839148,0
2012-08-28,28.734,29.012,28.701,28.886,2775457,0
2012-08-29,28.851,29.333,28.851,29.242,4352379,0
2012-08-30,29.072,29.242,28.988,29.138,2796911,0
2012-08-31,29.206,29.367,29.08,29.178,11112935,0
2012-09-04,29.306,29.435,29.072,29.333,13173999,0
2012-09-05,29.293,29.293,28.876,28.989,3573482,0
2012-09-06,29.2,29.372,29.082,29.363,3306174,0
2012-09-07,29.405,29.458,29.271,29.414,2624355,0
2012-09-10,29.277,29.372,29.064,29.218,2137283,0
2012-09-11,29.263,29.293,29.064,29.116,2598741,0
2012-09-12,29.191,29.271,28.96,28.979,2752355,0
2012-09-13,28.989,29.15,28.749,29.047,3973977,0
2012-09-14,29.1,29.159,28.885,28.951,4180373,0
2012-09-17,28.989,29.191,28.885,28.937,5617917,0
2012-09-18,28.937,29.064,28.867,28.937,3723101,0
2012-09-19,28.458,28.604,27.838,27.87,8941429,0
2012-09-20,27.811,27.847,27.632,27.751,5419355,0
2012-09-21,27.82,27.82,27.606,27.691,8030765,0
2012-09-24,27.666,27.751,27.53,27.581,3456277,0
2012-09-25,27.682,27.76,27.35,27.35,5763087,0
2012-09-26,27.403,27.615,27.161,27.161,4267700,0
2012-09-27,27.197,27.436,27.188,27.299,4689849,0
2012-09-28,27.197,27.411,27.171,27.35,4361001,0
2012-10-01,27.342,27.385,26.899,26.967,5471165,0
2012-10-02,26.985,27.035,26.891,27,3674844,0
2012-10-03,26.993,27.113,26.883,27.01,3170145,0
2012-10-04,27.043,27.367,26.875,27.29,4625953,0
2012-10-05,27.479,27.53,27.258,27.325,3219662,0
2012-10-08,27.24,27.479,27.206,27.358,2780254,0
2012-10-09,27.35,27.479,27.188,27.188,3100513,0
2012-10-10,27.138,27.403,27.113,27.281,3600714,0
2012-10-11,27.367,27.42,27.249,27.376,2393642,0
2012-10-12,27.436,27.495,27.29,27.358,3382998,0
2012-10-15,27.342,27.556,27.274,27.556,2399501,0
2012-10-16,27.632,27.76,27.581,27.682,3326315,0
2012-10-17,27.691,27.998,27.623,27.923,2937351,0
2012-10-18,27.904,28.16,27.879,28.117,2528740,0
2012-10-19,28.023,28.127,27.657,27.735,3462013,0
2012-10-22,27.666,27.861,27.623,27.776,1898883,0
2012-10-23,27.589,27.632,27.385,27.539,2115882,0
2012-10-24,27.623,27.666,27.367,27.42,2272367,0
2012-10-25,27.606,27.923,27.539,27.87,2446164,0
2012-10-26,27.82,27.887,27.701,27.743,1921022,0
2012-10-31,28.05,28.485,27.895,27.913,4276181,0
2012-11-01,27.965,28.347,27.923,28.134,3037128,0
2012-11-02,28.248,28.248,27.394,27.427,4776464,0
2012-11-05,27.358,27.673,27.113,27.521,3329775,0
2012-11-06,27.581,27.718,27.411,27.479,3844209,0
2012-11-07,27.309,27.42,27.206,27.216,4254278,0
2012-11-08,27.216,27.325,26.985,26.985,3700254,0
2012-11-09,26.976,27.281,26.976,27.129,2726482,0
2012-11-12,27.145,27.188,27.043,27.12,1797883,0
2012-11-13,27.026,27.171,26.891,26.899,2839294,0
2012-11-14,26.899,26.993,26.473,26.498,3628430,0
2012-11-15,26.482,26.626,26.278,26.397,2702912,0
2012-11-16,26.371,26.795,26.362,26.795,5659556,0
2012-11-19,27.017,27.069,26.795,26.958,2768401,0
2012-11-20,26.941,27.138,26.829,27.129,2370816,0
2012-11-21,27.154,27.436,27.026,27.376,2998691,0
2012-11-23,27.403,27.589,27.35,27.589,1508135,0
2012-11-26,27.56,27.688,27.516,27.618,3170744,0
2012-11-27,27.584,27.688,27.49,27.506,2125083,0
2012-11-28,27.422,27.903,27.405,27.903,2839493,0
2012-11-29,28.015,28.094,27.845,28.07,2282106,0
2012-11-30,28.06,28.153,27.903,28.078,2512857,0
2012-12-03,28.153,28.181,27.87,28.031,2066713,0
2012-12-04,28.015,28.242,27.998,28.128,2481822,0
2012-12-05,28.594,29.049,28.524,28.896,5823942,0
2012-12-06,28.953,29.111,28.749,29.034,4116086,0
2012-12-07,29.128,29.43,28.999,29.412,3938451,0
2012-12-10,29.307,29.603,29.307,29.595,4310187,0
2012-12-11,29.629,29.698,29.268,29.307,7145462,0
2012-12-12,29.37,29.404,28.679,28.877,7458640,0
2012-12-13,28.932,29.17,28.861,28.999,6631676,0
2012-12-14,28.999,29.025,28.826,28.939,3111630,0
2012-12-17,28.963,29.119,28.939,29.086,2823160,0
2012-12-18,29.058,29.233,28.939,29.233,5738020,0
2012-12-19,29.224,29.352,28.953,29.136,5490412,0
2012-12-20,29.163,29.317,29.007,29.317,3406670,0
2012-12-21,29.058,29.361,29.016,29.177,5449010,0
2012-12-24,29.104,29.25,28.963,29.17,1687441,0
2012-12-26,29.214,29.317,29.016,29.076,3193415,0
2012-12-27,29.068,29.163,28.906,29.058,3474714,0
2012-12-28,28.945,29.049,28.792,28.843,3550018,0
2012-12-31,28.757,29.086,28.619,29.086,3966634,0
2013-01-02,29.421,29.421,29.049,29.283,4929448,0
2013-01-03,29.307,29.595,29.095,29.388,2862182,0
2013-01-04,29.473,29.489,29.177,29.379,4242653,0
2013-01-07,29.283,29.412,29.177,29.283,3349247,0
2013-01-08,29.283,29.361,29.17,29.343,2745722,0
2013-01-09,29.412,29.957,29.307,29.801,4150929,0
2013-01-10,29.851,30.078,29.739,30.051,3460646,0
2013-01-11,30.041,30.078,29.869,30.007,1752519,0
2013-01-14,30.022,30.162,29.931,30.051,1879590,0
2013-01-15,29.999,30.112,29.904,30.094,2088554,0
2013-01-16,30.069,30.162,29.894,30.144,2611555,0
2013-01-17,30.171,30.472,30.144,30.403,2617948,0
2013-01-18,30.472,30.507,30.112,30.386,5685288,0
2013-01-22,30.413,30.819,30.403,30.819,2392402,0
2013-01-23,30.714,30.819,30.395,30.601,3194030,0
2013-01-24,30.601,30.697,30.534,30.619,3145486,0
2013-01-25,30.619,30.792,30.489,30.767,2824253,0
2013-01-28,31.006,32.741,30.81,31.43,16021662,0
2013-01-29,31.438,31.629,31.285,31.302,3730433,0
2013-01-30,31.351,31.406,30.948,31.075,4280759,0
2013-01-31,31.154,31.406,30.99,31.36,4344922,0
2013-02-01,31.447,31.509,31.19,31.292,3045447,0
2013-02-04,31.154,31.292,30.939,30.964,2191201,0
2013-02-05,31.112,31.275,30.904,31.006,3230048,0
2013-02-06,30.894,31.146,30.689,31.119,3588808,0
2013-02-07,31.119,31.749,31.085,31.509,5767146,0
2013-02-08,31.213,31.326,30.869,31.292,4259054,0
2013-02-11,31.302,31.455,31.285,31.302,1937839,0
2013-02-12,31.292,31.455,31.204,31.43,1769763,0
2013-02-13,31.481,31.739,31.414,31.584,3879779,0
2013-02-14,31.024,32.273,30.601,32.017,7140920,0
2013-02-15,31.99,32.032,31.471,31.629,4177596,0
2013-02-19,31.722,31.722,31.406,31.566,3020612,0
2013-02-20,31.49,31.655,31.462,31.49,2367033,0
2013-02-21,31.447,31.533,31.23,31.396,2407441,0
2013-02-22,31.462,31.637,31.406,31.557,2494250,0
2013-02-25,31.637,31.673,31.326,31.326,4172628,0
2013-02-26,31.447,31.629,31.351,31.551,2098566,0
2013-02-27,31.481,31.99,31.471,31.938,2493516,0
2013-02-28,31.948,32.327,31.799,32.17,4529915,0
2013-03-01,32.049,32.094,31.637,31.809,2506461,0
2013-03-04,31.817,32.153,31.695,32.066,2747558,0
2013-03-05,32.17,32.438,32.146,32.327,2583031,0
2013-03-06,32.41,32.446,32.032,32.094,2191294,0
2013-03-07,32.089,32.265,31.853,31.993,2754473,0
2013-03-08,32.15,32.247,31.967,32.143,2472363,0
2013-03-11,32.143,32.324,32.012,32.211,2910439,0
2013-03-12,32.238,32.482,32.08,32.175,1813769,0
2013-03-13,32.228,32.499,32.201,32.437,1822375,0
2013-03-14,32.455,32.586,32.296,32.41,2517778,0
2013-03-15,32.28,32.692,32.218,32.664,3168377,0
2013-03-18,32.428,32.692,32.419,32.628,1788481,0
2013-03-19,32.706,32.758,32.41,32.576,2429288,0
2013-03-20,32.673,33.029,32.558,33.021,3325199,0
2013-03-21,32.89,33.054,32.83,32.978,2631888,0
2013-03-22,33.039,33.411,32.985,33.404,2561812,0
2013-03-25,33.411,33.464,33.169,33.411,3244877,0
2013-03-26,33.594,33.726,33.491,33.638,2191865,0
2013-03-27,33.508,33.76,33.359,33.622,2623069,0
2013-03-28,33.638,34.188,33.56,34.135,4921713,0
2013-04-01,33.993,34.11,33.464,33.638,2627988,0
2013-04-02,33.76,34.058,33.665,33.76,2852656,0
2013-04-03,33.847,34.049,33.56,33.638,3010070,0
2013-04-04,33.673,33.953,33.647,33.821,2224842,0
2013-04-05,33.579,33.613,33.378,33.526,2599267,0
2013-04-08,33.526,33.735,33.404,33.735,1933507,0
2013-04-09,33.778,34.091,33.692,33.857,2084307,0
2013-04-10,33.953,34.379,33.936,34.266,2209867,0
2013-04-11,34.231,34.335,33.971,34.213,3133713,0
2013-04-12,33.908,34.247,33.908,34.135,2226156,0
2013-04-15,33.971,34.1,33.352,33.456,2680548,0
2013-04-16,33.594,34.04,33.526,33.993,2288262,0
2013-04-17,33.821,33.889,33.247,33.431,2350935,0
2013-04-18,33.508,33.517,33.054,33.205,2627489,0
2013-04-19,33.316,33.788,33.273,33.692,2288168,0
2013-04-22,33.778,33.838,33.431,33.544,2050360,0
2013-04-23,33.701,33.908,33.369,33.692,2660978,0
2013-04-24,33.805,34.726,33.76,34.429,3612355,0
2013-04-25,34.778,35.677,34.735,34.841,5101975,0
2013-04-26,34.908,35.215,34.787,34.988,2419537,0
2013-04-29,35.023,35.353,34.926,35.233,2954139,0
2013-04-30,35.152,35.695,34.908,35.677,4095925,0
2013-05-01,35.528,35.849,35.301,35.301,2731255,0
2013-05-02,35.382,35.563,35.225,35.519,2746616,0
2013-05-03,35.736,35.894,35.667,35.798,3407607,0
2013-05-06,35.729,35.894,35.695,35.773,1341248,0
2013-05-07,35.921,36.112,35.823,36.06,1749142,0
2013-05-08,36.033,36.154,35.816,36.154,1679620,0
2013-05-09,36.102,36.171,35.744,35.955,1918229,0
2013-05-10,35.929,36.051,35.744,35.875,1260452,0
2013-05-13,35.831,35.849,35.631,35.719,1186875,0
2013-05-14,35.773,36.129,35.729,36.129,1627386,0
2013-05-15,36.041,36.608,35.875,36.547,1993508,0
2013-05-16,36.416,36.669,36.39,36.556,1317917,0
2013-05-17,36.598,36.922,36.571,36.904,2174895,0
2013-05-20,36.904,37.157,36.85,37.076,2118582,0
2013-05-21,37.104,37.384,37.076,37.217,1906034,0
2013-05-22,37.173,37.432,36.693,36.842,2247482,0
2013-05-23,36.382,36.999,36.382,36.825,1745382,0
2013-05-24,36.643,36.946,36.608,36.895,1397180,0
2013-05-28,37.112,37.26,36.738,36.955,2414600,0
2013-05-29,36.825,36.842,36.25,36.476,2337507,0
2013-05-30,36.52,36.859,36.493,36.693,1422871,0
2013-05-31,36.577,36.915,36.505,36.505,2911804,0
2013-06-03,36.564,36.564,36.041,36.234,2839767,0
2013-06-04,36.154,36.502,36.154,36.363,3372062,0
2013-06-05,36.421,36.421,35.772,35.989,2669778,0
2013-06-06,35.922,36.088,35.165,35.648,3343205,0
2013-06-07,34.867,35.587,34.094,35.544,6219930,0
2013-06-10,35.665,35.789,35.455,35.524,2933223,0
2013-06-11,35.35,35.648,35.237,35.358,1867064,0
2013-06-12,35.553,35.553,35.218,35.253,1870042,0
2013-06-13,34.849,35.129,34.771,34.989,3733210,0
2013-06-14,34.908,35.077,34.813,34.849,2638825,0
2013-06-17,35.06,35.675,34.901,35.524,2743141,0
2013-06-18,35.604,35.947,35.482,35.875,1408578,0
2013-06-19,35.866,35.875,35.268,35.278,1874734,0
2013-06-20,35.086,35.086,34.663,34.725,2287680,0
2013-06-21,34.98,35.155,34.647,35.008,3295441,0
2013-06-24,34.647,34.752,34.278,34.287,2777647,0
2013-06-25,34.534,34.725,34.085,34.347,3248183,0
2013-06-26,34.611,35.21,34.567,35.182,2879089,0
2013-06-27,35.333,35.482,35.155,35.315,1754224,0
2013-06-28,35.537,35.864,35.165,35.705,2744675,0
2013-07-01,35.482,35.998,35.428,35.727,1711293,0
2013-07-02,35.62,35.989,35.35,35.482,1433003,0
2013-07-03,35.35,35.393,35.068,35.286,852844,0
2013-07-05,35.385,35.816,35.201,35.789,1385168,0
2013-07-08,35.823,36.053,35.497,35.727,2629970,0
2013-07-09,35.816,36.34,35.789,36.219,2033070,0
2013-07-10,36.201,36.659,36.201,36.359,2430614,0
2013-07-11,36.737,36.887,36.586,36.868,1306210,0
2013-07-12,36.887,37.053,36.737,36.947,1360041,0
2013-07-15,36.913,37.078,36.859,36.947,1261320,0
2013-07-16,36.93,37.061,36.632,36.764,1222396,0
2013-07-17,36.887,36.992,36.65,36.782,972537,0
2013-07-18,36.974,37.316,36.947,37.166,1722194,0
2013-07-19,37.254,37.264,36.947,37.229,1362568,0
2013-07-22,37.264,37.419,37.113,37.202,1053288,0
2013-07-23,37.202,37.264,36.982,37.264,1346461,0
2013-07-24,37.282,37.616,37.087,37.16,1650389,0
2013-07-25,37,37.246,36.895,37.192,1229307,0
2013-07-26,36.956,37.061,36.668,36.93,1712595,0
2013-07-29,36.922,36.974,36.683,36.755,1409228,0
2013-07-30,36.755,37.087,36.527,36.64,1829383,0
2013-07-31,36.782,37.16,36.701,36.913,2254246,0
2013-08-01,37.097,37.475,37.044,37.361,1697938,0
2013-08-02,37.361,37.519,37.097,37.412,1606712,0
2013-08-05,37.282,37.552,37.246,37.536,1645317,0
2013-08-06,37.465,37.561,37.351,37.448,1506892,0
2013-08-07,37.397,37.616,37.053,37.587,1933193,0
2013-08-08,37.635,37.967,37.552,37.843,1405147,0
2013-08-09,37.87,37.959,37.587,37.941,1458336,0
2013-08-12,37.922,38.185,37.78,37.914,2180393,0
2013-08-13,37.959,38.273,37.843,38.204,1823069,0
2013-08-14,38.222,38.222,37.789,37.87,1936869,0
2013-08-15,37.282,37.282,36.578,36.755,3345670,0
2013-08-16,36.65,36.947,36.632,36.825,1704586,0
2013-08-19,36.8,36.868,36.614,36.65,1403583,0
2013-08-20,36.65,37.22,36.482,36.992,1895026,0
2013-08-21,36.913,36.922,36.448,36.517,1611917,0
2013-08-22,36.57,37.037,36.527,36.791,1372447,0
2013-08-23,36.905,37.123,36.868,36.992,1325902,0
2013-08-26,37.008,37.078,36.8,36.868,1094521,0
2013-08-27,36.535,36.709,36.14,36.156,2402675,0
2013-08-28,36.096,36.201,35.939,36.096,1374024,0
2013-08-29,36.007,36.219,35.858,35.939,1334891,0
2013-08-30,36.219,36.228,35.688,35.803,2262597,0
2013-09-03,35.896,35.966,35.044,35.264,2330878,0
2013-09-04,35.258,35.71,35.097,35.487,2634492,0
2013-09-05,35.452,35.585,35.301,35.319,2610852,0
2013-09-06,35.479,35.542,35.097,35.382,1850285,0
2013-09-09,35.487,35.772,35.47,35.753,1221724,0
2013-09-10,35.896,36.143,35.808,36.073,1325039,0
2013-09-11,36.091,36.328,35.958,36.258,1383345,0
2013-09-12,36.322,36.496,36.196,36.224,1447370,0
2013-09-13,36.346,36.408,36.134,36.241,1336085,0
2013-09-16,36.515,36.879,36.462,36.692,1360815,0
2013-09-17,36.692,36.755,36.249,36.505,1632632,0
2013-09-18,36.49,37.435,36.428,37.418,2515857,0
2013-09-19,37.445,37.65,37.348,37.464,1420917,0
2013-09-20,37.519,37.551,37.224,37.304,2503250,0
2013-09-23,37.224,37.403,36.976,37.091,1503326,0
2013-09-24,37.003,37.279,36.915,36.95,1636347,0
2013-09-25,36.826,36.95,36.631,36.667,1591487,0
2013-09-26,36.783,36.994,36.737,36.95,1650842,0
2013-09-27,36.774,36.834,36.454,36.683,1350449,0
2013-09-30,36.668,36.918,36.613,36.845,1466115,0
2013-10-01,36.551,36.889,36.437,36.852,1060213,0
2013-10-02,36.692,36.692,36.249,36.534,1444414,0
2013-10-03,36.408,36.445,35.701,36,1601613,0
2013-10-04,36.01,36.249,35.896,36.16,1185036,0
2013-10-07,35.886,36.337,35.798,36.215,1588009,0
2013-10-08,36.126,36.241,35.859,35.886,1395265,0
2013-10-09,35.991,36.019,35.717,35.808,1441369,0
2013-10-10,36.196,36.543,36.037,36.543,1492624,0
2013-10-11,36.471,37.091,36.418,36.994,1639052,0
2013-10-14,36.783,37.073,36.631,36.976,901211,0
2013-10-15,36.807,37.073,36.692,36.718,1099571,0
2013-10-16,36.976,37.216,36.826,37.207,1205369,0
2013-10-17,37.021,37.657,36.879,37.642,1995783,0
2013-10-18,37.712,37.749,37.528,37.625,1448927,0
2013-10-21,37.616,37.702,37.304,37.684,1553223,0
2013-10-22,37.773,38.164,37.741,38.119,1633011,0
2013-10-23,38.02,38.439,37.88,38.376,2148634,0
2013-10-24,38.526,38.526,38.084,38.35,1855830,0
2013-10-25,38.279,38.713,38.128,38.685,1751813,0
2013-10-28,38.671,38.881,38.439,38.652,2730281,0
2013-10-29,38.615,39.53,38.298,38.333,4532468,0
2013-10-30,38.333,38.732,37.657,37.702,4308755,0
2013-10-31,37.971,38.999,37.971,38.901,2933473,0
2013-11-01,38.572,38.846,38.502,38.722,2065616,0
2013-11-04,38.775,38.853,38.608,38.662,2220009,0
2013-11-05,38.599,38.813,38.43,38.732,1896517,0
2013-11-06,38.813,38.917,38.615,38.803,3062744,0
2013-11-07,38.838,39.032,38.43,38.448,2153211,0
2013-11-08,38.509,39.139,38.467,39.139,1648917,0
2013-11-11,39.077,39.316,38.971,39.103,1267143,0
2013-11-12,38.953,39.032,38.493,38.813,2074310,0
2013-11-13,38.775,39.156,38.421,39.156,3896328,0
2013-11-14,39.131,39.838,39.121,39.697,2454966,0
2013-11-15,39.679,40.167,39.679,40.069,2315873,0
2013-11-18,40.131,40.521,40.035,40.308,2170748,0
2013-11-19,40.167,40.361,40.017,40.185,3304174,0
2013-11-20,40.289,40.53,40.122,40.247,1726365,0
2013-11-21,40.238,40.663,40.06,40.575,7097946,0
2013-11-22,40.389,40.885,40.299,40.858,8199898,0
2013-11-25,40.965,41.106,40.353,40.477,9746636,0
2013-11-26,40.468,40.593,40.433,40.521,2349987,0
2013-11-27,40.548,40.593,40.202,40.451,1933609,0
2013-11-29,40.732,40.939,40.599,40.814,1265985,0
2013-12-02,40.445,40.527,40.106,40.16,3715192,0
2013-12-03,39.875,40.124,39.766,39.875,2486349,0
2013-12-04,39.757,40.018,39.588,39.812,2599934,0
2013-12-05,39.731,39.855,39.552,39.614,2315227,0
2013-12-06,40.045,40.249,39.972,40.051,1888532,0
2013-12-09,40.07,40.142,39.855,39.893,1920728,0
2013-12-10,39.92,40,39.722,39.804,2598082,0
2013-12-11,39.757,39.884,39.061,39.096,2804933,0
2013-12-12,39.042,39.428,38.909,39.142,2630983,0
2013-12-13,39.177,39.284,38.909,38.972,2235976,0
2013-12-16,39.025,39.241,38.955,39.069,3418306,0
2013-12-17,39.008,39.061,38.731,38.831,3059810,0
2013-12-18,38.936,39.34,38.374,39.303,3866692,0
2013-12-19,39.231,39.391,39.034,39.212,2292722,0
2013-12-20,39.169,39.712,39.169,39.643,4181175,0
2013-12-23,39.722,40.018,39.712,39.963,3048454,0
2013-12-24,40.009,40.285,40.009,40.133,857696,0
2013-12-26,40.292,40.312,40.026,40.187,1104667,0
2013-12-27,40.124,40.222,40.026,40.124,786719,0
2013-12-30,40.036,40.142,39.92,40.098,1141129,0
2013-12-31,40.124,40.204,39.98,40.09,1149440,0
2014-01-02,40.018,40.026,39.4,39.49,1687372,0
2014-01-03,39.536,39.722,39.311,39.481,1637904,0
2014-01-06,39.652,39.662,39.052,39.096,2134720,0
2014-01-07,39.349,39.472,39.169,39.382,2391599,0
2014-01-08,39.391,39.436,39.115,39.303,1971887,0
2014-01-09,39.4,39.463,38.955,39.069,1832304,0
2014-01-10,39.365,39.436,38.803,38.964,2255727,0
2014-01-13,38.721,38.838,38.355,38.445,2767010,0
2014-01-14,38.499,38.803,38.463,38.684,2008203,0
2014-01-15,38.813,38.846,38.56,38.589,2050604,0
2014-01-16,38.514,38.589,38.194,38.293,2454793,0
2014-01-17,38.347,38.712,38.274,38.524,2743104,0
2014-01-21,38.784,38.823,38.194,38.338,2181767,0
2014-01-22,38.454,38.463,38.132,38.194,1951748,0
2014-01-23,37.964,37.981,37.443,37.801,3422062,0
2014-01-24,37.569,37.634,37.175,37.202,3404428,0
2014-01-27,37.175,37.383,36.962,37.112,2758823,0
2014-01-28,37.192,37.326,36.836,37.024,2395068,0
2014-01-29,36.766,37.043,36.504,36.692,3406582,0
2014-01-30,36.962,37.453,36.908,37.335,2086138,0
2014-01-31,36.934,37.383,36.775,37.326,3072961,0
2014-02-03,37.276,37.4,36.533,36.631,3468013,0
2014-02-04,36.766,36.962,36.701,36.89,1975079,0
2014-02-05,36.747,37.221,36.738,37.077,2425766,0
2014-02-06,37.077,37.75,36.979,37.585,2339935,0
2014-02-07,37.801,38.418,37.801,38.274,2710833,0
2014-02-10,38.274,38.284,37.855,38.097,2796291,0
2014-02-11,38.005,38.481,37.971,38.284,1840020,0
2014-02-12,38.293,38.473,38.24,38.31,1353005,0
2014-02-13,38.168,38.749,38.079,38.712,1270115,0
2014-02-14,38.613,39.115,38.427,39.017,1922125,0
2014-02-18,38.141,38.823,36.988,37.276,6896277,0
2014-02-19,36.785,37.239,36.335,36.801,5550247,0
2014-02-20,36.747,36.997,36.489,36.613,3866618,0
2014-02-21,36.701,36.89,36.479,36.623,2990962,0
2014-02-24,36.668,36.908,36.542,36.684,3606686,0
2014-02-25,36.631,36.776,36.273,36.416,3333651,0
2014-02-26,36.399,36.719,36.319,36.496,3149315,0
2014-02-27,36.479,36.71,36.14,36.256,2424799,0
2014-02-28,36.229,37.095,36.229,37.076,3968839,0
2014-03-03,36.524,37.006,36.524,36.882,2881379,0
2014-03-04,37.166,37.355,36.692,36.962,3373402,0
2014-03-05,36.988,37.085,36.801,36.934,2321600,0
2014-03-06,36.922,37.182,36.886,37.148,2315545,0
2014-03-07,37.228,37.471,37.119,37.309,1901630,0
2014-03-10,37.21,37.317,37.092,37.283,1263049,0
2014-03-11,37.283,37.392,37.03,37.2,1477042,0
2014-03-12,36.967,37.047,36.543,36.596,2952595,0
2014-03-13,36.731,36.796,36.381,36.435,2207062,0
2014-03-14,36.479,36.894,36.416,36.796,2458084,0
2014-03-17,36.894,37.057,36.866,37.021,1829171,0
2014-03-18,37.047,37.309,37.047,37.245,1503169,0
2014-03-19,37.19,37.424,36.93,37.129,1897765,0
2014-03-20,37.04,37.245,36.957,37.03,1262771,0
2014-03-21,37.354,37.424,36.703,36.722,4176317,0
2014-03-24,36.886,37.102,36.445,36.525,3167986,0
2014-03-25,36.661,36.866,36.552,36.615,2255181,0
2014-03-26,36.804,36.93,36.515,36.534,1960700,0
2014-03-27,36.578,37.057,36.435,36.876,1927330,0
2014-03-28,37.083,37.392,36.967,37.102,1808584,0
2014-03-31,37.299,37.959,37.274,37.931,3988675,0
2014-04-01,37.977,38.058,37.643,37.805,2179787,0
2014-04-02,37.753,37.913,37.541,37.607,2171764,0
2014-04-03,37.652,37.744,37.462,37.724,1771717,0
2014-04-04,37.815,38.147,37.705,37.715,2037717,0
2014-04-07,37.705,38.001,37.443,37.508,2349771,0
2014-04-08,37.499,37.921,37.443,37.868,2075843,0
2014-04-09,37.931,38.001,37.659,37.841,1830599,0
2014-04-10,37.841,38.058,37.291,37.309,1876036,0
2014-04-11,37.228,37.4,37.002,37.021,1608339,0
2014-04-14,37.291,37.409,37.065,37.325,1262549,0
2014-04-15,37.309,37.415,37.047,37.325,1672546,0
2014-04-16,37.58,38.192,37.508,38.011,2427246,0
2014-04-17,37.849,37.967,37.734,37.896,1715294,0
2014-04-21,37.753,37.941,37.541,37.744,1545015,0
2014-04-22,37.868,38.058,37.795,37.832,1581114,0
2014-04-23,37.744,38.068,37.626,37.858,2368978,0
2014-04-24,37.832,38.986,37.724,38.625,4417068,0
2014-04-25,38.663,39.039,38.562,38.807,2200077,0
2014-04-28,39.067,39.59,39.013,39.5,2911892,0
2014-04-29,39.655,39.889,39.365,39.59,2274797,0
2014-04-30,39.645,40.121,39.564,40.077,2677416,0
2014-05-01,40.023,40.121,39.807,39.968,1902872,0
2014-05-02,39.925,40.023,39.715,39.798,1589577,0
2014-05-05,39.673,39.816,39.454,39.77,1573442,0
2014-05-06,39.673,39.68,39.283,39.283,2622131,0
2014-05-07,39.445,39.68,39.264,39.635,2009160,0
2014-05-08,39.673,39.986,39.564,39.734,1496661,0
2014-05-09,39.673,39.715,39.391,39.597,1293016,0
2014-05-12,39.761,39.823,39.454,39.564,1734353,0
2014-05-13,39.752,39.889,39.536,39.77,1843374,0
2014-05-14,39.761,39.889,39.616,39.68,1237044,0
2014-05-15,39.571,39.752,39.391,39.625,2542681,0
2014-05-16,39.597,39.625,39.239,39.491,1764117,0
2014-05-19,39.428,39.59,39.247,39.571,2189376,0
2014-05-20,39.571,39.645,38.986,39.147,1612816,0
2014-05-21,39.255,39.358,39.022,39.358,1149071,0
2014-05-22,39.31,39.33,39.048,39.203,1843135,0
2014-05-23,39.283,39.348,39.005,39.103,1907468,0
2014-05-27,39.121,39.428,38.996,39.428,2098178,0
2014-05-28,39.58,40.104,39.5,39.898,2557507,0
2014-05-29,39.94,40.023,39.761,39.996,1636306,0
2014-05-30,39.986,40.321,39.94,40.284,2252572,0
2014-06-02,40.291,40.429,40.167,40.401,1660525,0
2014-06-03,40.248,40.311,39.976,40.276,1972900,0
2014-06-04,40.189,40.407,40.09,40.189,2837701,0
2014-06-05,40.271,40.271,39.998,40.125,1768532,0
2014-06-06,40.199,40.279,40.106,40.244,2000899,0
2014-06-09,40.098,40.533,40.098,40.49,2759051,0
2014-06-10,40.434,40.799,40.434,40.507,1383624,0
2014-06-11,40.381,40.389,40.08,40.09,1589120,0
2014-06-12,40.051,40.134,39.77,39.907,2123527,0
2014-06-13,39.934,40.262,39.851,40.008,1333624,0
2014-06-16,39.978,40.234,39.917,39.998,1173149,0
2014-06-17,39.898,40.389,39.824,40.244,1363201,0
2014-06-18,40.244,40.397,40.025,40.279,1581588,0
2014-06-19,40.288,40.443,40.199,40.344,1598686,0
2014-06-20,40.434,40.634,40.371,40.581,2446201,0
2014-06-23,40.634,40.77,40.189,40.361,1364765,0
2014-06-24,40.288,40.462,40.225,40.344,1125896,0
2014-06-25,40.279,40.462,40.17,40.425,1088895,0
2014-06-26,40.397,40.525,40.288,40.407,1056904,0
2014-06-27,40.296,40.816,40.296,40.77,2227447,0
2014-06-30,40.752,40.761,40.48,40.671,1411175,0
2014-07-01,40.688,40.888,40.516,40.761,1123242,0
2014-07-02,40.761,40.826,40.344,40.434,1018529,0
2014-07-03,40.48,40.652,40.416,40.652,728606,0
2014-07-07,40.516,40.644,40.316,40.499,1237495,0
2014-07-08,40.425,40.644,40.361,40.552,1530163,0
2014-07-09,40.552,40.634,40.07,40.225,1989586,0
2014-07-10,40.008,40.279,39.851,40.17,1170429,0
2014-07-11,40.162,40.326,40.025,40.316,1377238,0
2014-07-14,40.453,40.453,40.244,40.371,1591546,0
2014-07-15,40.335,40.571,40.17,40.47,1736855,0
2014-07-16,40.507,40.634,40.361,40.599,1023120,0
2014-07-17,40.416,40.533,40.07,40.07,1191308,0
2014-07-18,40.217,40.462,40.008,40.407,917540,0
2014-07-21,40.344,40.533,40.051,40.443,1355732,0
2014-07-22,40.507,40.607,40.326,40.47,1266581,0
2014-07-23,40.47,40.525,40.262,40.262,873839,0
2014-07-24,40.306,40.335,40.115,40.288,1343599,0
2014-07-25,40.234,40.533,40.051,40.098,1287524,0
2014-07-28,40.008,40.162,39.543,39.907,1656705,0
2014-07-29,40.507,41.527,40.125,41.452,8655047,0
2014-07-30,41.544,41.544,41.016,41.279,2391873,0
2014-07-31,41.125,41.235,40.816,40.816,2388127,0
2014-08-01,40.661,40.77,40.271,40.381,1980572,0
2014-08-04,40.371,40.625,40.217,40.507,2058888,0
2014-08-05,40.49,40.752,40.306,40.462,3170923,0
2014-08-06,40.244,40.47,40.106,40.217,1782210,0
2014-08-07,40.371,40.507,39.978,40.051,1888142,0
2014-08-08,40.106,41.125,40.025,41.08,1833212,0
2014-08-11,41.073,41.452,40.953,41.172,1666030,0
2014-08-12,41.133,41.398,41.125,41.353,1684005,0
2014-08-13,41.508,41.79,41.443,41.552,1494774,0
2014-08-14,41.535,41.726,41.471,41.689,937241,0
2014-08-15,41.734,41.889,41.38,41.662,1750319,0
2014-08-18,41.814,41.96,41.707,41.909,1501227,0
2014-08-19,41.989,42.216,41.909,42.124,1041587,0
2014-08-20,42.098,42.46,42.017,42.445,1514000,0
2014-08-21,42.409,42.662,42.352,42.46,1456588,0
2014-08-22,42.46,42.553,42.18,42.216,1260942,0
2014-08-25,42.244,42.453,42.18,42.271,1487090,0
2014-08-26,42.307,42.498,42.271,42.342,1075648,0
2014-08-27,42.599,43.052,42.562,42.698,2597641,0
2014-08-28,42.543,42.716,42.445,42.57,1453736,0
2014-08-29,42.599,42.79,42.46,42.707,1339089,0
2014-09-02,42.707,42.981,42.599,42.971,1668970,0
2014-09-03,43.077,43.159,42.912,43.003,1666166,0
2014-09-04,43.012,43.269,42.776,42.949,1627035,0
2014-09-05,42.94,43.243,42.903,43.105,2425092,0
2014-09-08,43.123,43.296,43.039,43.234,1378954,0
2014-09-09,43.159,43.278,43.048,43.087,989389,0
2014-09-10,43.067,43.463,43.067,43.353,1399585,0
2014-09-11,43.186,43.333,43.105,43.26,996334,0
2014-09-12,43.37,43.424,42.628,42.893,2172663,0
2014-09-15,42.976,43.353,42.838,43.186,1221149,0
2014-09-16,43.214,43.388,42.966,43.305,1029370,0
2014-09-17,43.315,43.581,43.269,43.404,1371265,0
2014-09-18,43.404,43.533,43.234,43.444,1488617,0
2014-09-19,43.691,43.709,43.343,43.397,1965385,0
2014-09-22,43.296,43.404,43.14,43.176,1298043,0
2014-09-23,43.168,43.343,42.994,43.003,1683588,0
2014-09-24,43.115,43.499,43.012,43.454,1265373,0
2014-09-25,43.324,43.444,42.966,42.985,1472250,0
2014-09-26,42.966,43.353,42.912,43.243,1399580,0
2014-09-29,43.243,43.571,43.176,43.444,1795554,0
2014-09-30,43.499,43.701,43.353,43.561,1656206,0
2014-10-01,43.663,43.663,43.131,43.214,1975535,0
2014-10-02,43.224,43.517,43.048,43.186,1766397,0
2014-10-03,43.434,43.644,43.315,43.628,1742643,0
2014-10-06,43.663,43.801,43.353,43.542,1134898,0
2014-10-07,43.397,43.404,42.818,42.828,1971701,0
2014-10-08,42.828,43.628,42.728,43.609,1742229,0
2014-10-09,43.609,43.756,42.931,43.003,1598328,0
2014-10-10,43.039,43.414,42.893,42.912,2945472,0
2014-10-13,42.922,43.196,42.738,42.747,2364551,0
2014-10-14,42.884,43.159,42.461,42.61,3529965,0
2014-10-15,42.161,42.61,41.701,42.416,3445954,0
2014-10-16,41.885,42.519,41.812,42.426,3142686,0
2014-10-17,42.655,42.949,42.445,42.818,2481935,0
2014-10-20,42.646,42.801,42.535,42.757,1874711,0
2014-10-21,42.828,43.343,42.767,43.315,1945589,0
2014-10-22,43.444,43.571,43.243,43.25,2068326,0
2014-10-23,43.671,44.058,43.635,43.892,1733728,0
2014-10-24,43.993,44.04,43.756,43.957,1189691,0
2014-10-27,43.975,44.195,43.874,44.103,1164111,0
2014-10-28,44.297,44.378,44.03,44.378,1517835,0
2014-10-29,44.341,44.452,42.601,43.746,5410470,0
2014-10-30,43.746,44.68,43.718,44.496,3019242,0
2014-10-31,44.938,45.075,44.543,44.809,3559036,0
2014-11-03,44.717,44.809,44.223,44.552,2414469,0
2014-11-04,44.561,44.708,44.195,44.306,4051953,0
2014-11-05,44.369,44.837,44.195,44.809,1862500,0
2014-11-06,44.928,45.276,44.837,45.12,1793493,0
2014-11-07,45.194,45.514,45.194,45.322,1722238,0
2014-11-10,45.403,45.559,45.305,45.359,2145533,0
2014-11-11,45.332,45.469,45.148,45.238,1435717,0
2014-11-12,45.203,45.384,45.14,45.257,1351947,0
2014-11-13,45.305,45.393,45.111,45.247,1217044,0
2014-11-14,45.148,45.322,44.918,44.991,1342397,0
2014-11-17,44.938,45.056,44.891,44.991,1253699,0
2014-11-18,45.056,45.156,44.948,45,1585342,0
2014-11-19,44.975,44.975,44.322,44.506,3029785,0
2014-11-20,44.306,44.395,44.176,44.287,2391193,0
2014-11-21,44.708,44.708,44.331,44.479,2346773,0
2014-11-24,44.452,44.699,44.378,44.608,1538488,0
2014-11-25,44.635,44.68,44.322,44.461,2586709,0
2014-11-26,44.524,44.734,44.496,44.635,2016077,0
2014-11-28,44.8,45.148,44.608,44.662,1387755,0
2014-12-01,44.662,44.717,44.425,44.442,2106451,0
2014-12-02,44.662,45.019,44.543,44.734,4060536,0
2014-12-03,44.868,45.499,44.796,45.404,4607040,0
2014-12-04,45.314,45.691,45.109,45.489,3275798,0
2014-12-05,45.424,45.737,45.322,45.674,3324593,0
2014-12-08,45.646,45.646,45.266,45.434,3427234,0
2014-12-09,45.212,45.296,44.85,45.202,1815238,0
2014-12-10,45.266,45.349,44.806,44.935,2163877,0
2014-12-11,44.988,45.646,44.979,45.322,1826834,0
2014-12-12,45.183,45.322,44.685,44.796,2122562,0
2014-12-15,44.887,45.424,44.602,45.349,4795980,0
2014-12-16,45.341,46.042,45.183,45.618,3884246,0
2014-12-17,45.508,45.794,44.824,45.765,3649172,0
2014-12-18,46.181,46.974,46.107,46.974,3104679,0
2014-12-19,47.198,47.232,46.635,46.9,3964232,0
2014-12-22,46.9,47.241,46.716,47.217,1451806,0
2014-12-23,47.271,47.558,47.141,47.298,1500976,0
2014-12-24,47.475,47.475,47.151,47.251,713523,0
2014-12-26,47.446,47.668,47.261,47.436,1017590,0
2014-12-29,47.475,47.759,47.318,47.603,1352433,0
2014-12-30,47.593,47.705,47.298,47.641,1565714,0
2014-12-31,47.788,47.982,47.362,47.399,2423984,0
2015-01-02,47.336,47.826,47.29,47.797,3406992,0
2015-01-05,47.501,47.677,47.225,47.318,4178248,0
2015-01-06,47.354,47.695,46.974,47.354,3262350,0
2015-01-07,47.494,47.677,47.151,47.391,2428787,0
2015-01-08,47.695,47.972,47.603,47.936,3185126,0
2015-01-09,47.862,47.926,47.446,47.593,1801621,0
2015-01-12,47.659,47.741,47.327,47.539,1424650,0
2015-01-13,47.733,48.13,47.169,47.575,1927699,0
2015-01-14,47.336,47.916,47.198,47.853,1758410,0
2015-01-15,47.843,48.157,47.807,47.862,1464422,0
2015-01-16,47.826,48.286,47.622,48.249,1419645,0
2015-01-20,48.537,48.906,48.324,48.87,2623300,0
2015-01-21,48.692,49.008,48.547,48.702,2609179,0
2015-01-22,48.934,49.127,48.452,48.75,3094266,0
2015-01-23,48.722,49.008,48.6,48.949,2598893,0
2015-01-26,48.906,49.274,48.639,49.146,1732199,0
2015-01-27,48.915,49.274,48.85,49.08,2482674,0
2015-01-28,49.118,49.405,48.572,48.62,1797143,0
2015-01-29,48.5,48.62,48.038,48.537,1566899,0
2015-01-30,48.24,48.305,47.466,47.501,3377507,0
2015-02-02,47.529,47.641,46.939,47.622,4761507,0
2015-02-03,47.501,48.249,47.456,48.249,2404105,0
2015-02-04,48.214,48.572,48.038,48.231,1920455,0
2015-02-05,48.231,48.6,48.223,48.581,1176863,0
2015-02-06,48.547,48.776,48.214,48.432,1502366,0
2015-02-09,48.214,48.731,48.214,48.517,1764797,0
2015-02-10,48.712,48.915,48.509,48.675,1682957,0
2015-02-11,48.74,48.934,48.416,48.547,1738247,0
2015-02-12,48.572,48.925,48.442,48.675,1831697,0
2015-02-13,47.659,47.705,46.8,47.371,5376983,0
2015-02-17,48.214,50.329,48.214,49.82,5706496,0
2015-02-18,49.949,50.587,49.635,50.459,2770539,0
2015-02-19,50.339,50.449,49.739,50.235,2124269,0
2015-02-20,50.319,50.54,50.041,50.348,2449454,0
2015-02-23,50.348,50.614,50.208,50.401,1562314,0
2015-02-24,50.244,50.549,50.2,50.31,1738395,0
2015-02-25,50.449,50.651,50.281,50.364,1822690,0
2015-02-26,50.449,50.484,49.903,50.134,1904749,0
2015-02-27,50.162,50.504,49.987,50.319,1843389,0
2015-03-02,50.484,50.706,50.329,50.661,2169837,0
2015-03-03,50.523,51.05,50.484,50.964,3505127,0
2015-03-04,50.798,50.945,50.679,50.863,3629203,0
2015-03-05,50.897,51.007,50.441,50.693,1989413,0
2015-03-06,50.375,50.496,49.891,49.901,2710509,0
2015-03-09,49.863,50.078,49.837,49.92,3216032,0
2015-03-10,49.595,49.789,49.213,49.213,3068417,0
2015-03-11,49.232,49.362,48.99,49.009,3007673,0
2015-03-12,49.035,49.475,49.026,49.38,2122950,0
2015-03-13,49.465,49.668,49.148,49.595,2051991,0
2015-03-16,49.761,50.693,49.751,50.598,2451294,0
2015-03-17,50.607,50.84,50.525,50.664,1621401,0
2015-03-18,50.476,51.342,50.272,51.221,2202939,0
2015-03-19,51.268,51.446,50.907,50.907,1832881,0
2015-03-20,50.96,51.017,50.581,50.738,5504983,0
2015-03-23,50.897,51.278,50.664,51.081,2652985,0
2015-03-24,51.081,51.119,50.756,50.794,2020276,0
2015-03-25,50.831,50.877,50.078,50.096,1621940,0
2015-03-26,49.891,49.956,49.649,49.668,1479485,0
2015-03-27,49.649,49.947,49.649,49.668,1710315,0
2015-03-30,49.817,50.441,49.789,50.235,1705047,0
2015-03-31,50.114,50.598,50.06,50.441,2512873,0
2015-04-01,50.461,50.581,49.827,49.901,2216270,0
2015-04-02,50.04,50.226,49.911,50.133,1506686,0
2015-04-06,50.124,50.907,49.994,50.738,3595230,0
2015-04-07,50.664,51.056,50.552,50.917,2175189,0
2015-04-08,50.932,51.24,50.766,50.794,4149784,0
2015-04-09,50.85,51.278,50.617,51.129,4414160,0
2015-04-10,51.315,52.022,51.148,51.287,4806792,0
2015-04-13,51.156,51.306,50.917,51.007,2798667,0
2015-04-14,50.907,50.932,50.357,50.451,2115318,0
2015-04-15,50.571,50.822,50.431,50.461,1326427,0
2015-04-16,50.282,50.365,49.881,50.218,2210748,0
2015-04-17,49.863,50.07,49.065,49.184,3074546,0
2015-04-20,49.475,49.706,49.296,49.315,2975647,0
2015-04-21,49.399,49.631,49.055,49.148,4476414,0
2015-04-22,49.12,49.455,48.552,48.934,3810741,0
2015-04-23,48.821,49.12,48.785,49,4369537,0
2015-04-24,48.96,49.074,48.608,48.98,4295398,0
2015-04-27,49.241,49.241,48.524,48.637,2008664,0
2015-04-28,48.681,49.009,48.439,48.802,1901213,0
2015-04-29,47.901,48.386,46.162,46.394,6063620,0
2015-04-30,46.292,46.598,45.976,46.068,4444690,0
2015-05-01,46.106,46.72,46.106,46.59,2279919,0
2015-05-04,46.608,46.925,46.321,46.368,3038853,0
2015-05-05,46.385,46.543,45.343,45.446,3169696,0
2015-05-06,45.594,45.762,44.729,45.083,3425324,0
2015-05-07,45.11,45.576,45.092,45.446,2391329,0
2015-05-08,45.723,46.125,45.696,45.883,1807613,0
2015-05-11,45.723,46.413,45.623,45.976,4235149,0
2015-05-12,45.791,46.227,45.651,46.051,2068936,0
2015-05-13,46.077,46.321,45.874,45.919,2188502,0
2015-05-14,46.032,46.375,46.032,46.244,1542056,0
2015-05-15,46.329,46.479,46.254,46.349,1690216,0
2015-05-18,46.449,46.459,46.218,46.368,1656630,0
2015-05-19,46.311,46.459,46.144,46.375,1690290,0
2015-05-20,46.329,46.459,46.199,46.244,1438275,0
2015-05-21,46.236,46.739,46.181,46.618,2196812,0
2015-05-22,46.489,46.757,46.489,46.561,1492602,0
2015-05-26,46.431,46.637,45.985,46.106,2788466,0
2015-05-27,46.311,46.479,46.024,46.359,1270372,0
2015-05-28,46.368,46.507,46.236,46.311,1748037,0
2015-05-29,46.171,46.375,45.957,46.181,2539992,0
2015-06-01,46.339,46.422,46.077,46.264,1460040,0
2015-06-02,46.191,46.359,46.041,46.096,1827265,0
2015-06-03,46.149,46.25,45.988,46.167,1809469,0
2015-06-04,45.933,46.187,45.437,45.634,3370696,0
2015-06-05,45.557,45.624,45.306,45.378,2154889,0
2015-06-08,45.342,45.567,45.277,45.427,1454656,0
2015-06-09,45.427,45.519,45.212,45.297,1527431,0
2015-06-10,45.361,45.698,45.361,45.407,1931560,0
2015-06-11,45.548,45.716,45.287,45.455,2033734,0
2015-06-12,45.417,45.465,45.173,45.407,2001594,0
2015-06-15,45.099,45.099,44.649,44.723,1799440,0
2015-06-16,44.799,44.902,44.705,44.808,1588858,0
2015-06-17,44.93,45.013,44.593,44.882,2135795,0
2015-06-18,44.994,45.361,44.994,45.277,1604646,0
2015-06-19,45.229,45.229,44.752,44.771,2263061,0
2015-06-22,45.061,45.099,44.593,44.713,1753460,0
2015-06-23,44.695,44.844,44.339,44.377,1738190,0
2015-06-24,44.293,44.434,44.17,44.218,2007354,0
2015-06-25,44.319,44.329,43.946,44.001,1238529,0
2015-06-26,44.04,44.236,43.889,44.086,1353208,0
2015-06-29,43.823,43.965,43.43,43.45,1714098,0
2015-06-30,43.778,43.871,43.41,43.45,1435840,0
2015-07-01,43.72,43.758,43.346,43.599,1323977,0
2015-07-02,43.654,43.749,43.327,43.467,943565,0
2015-07-06,43.158,43.628,42.989,43.619,1310535,0
2015-07-07,43.619,44.16,43.506,44.077,2118940,0
2015-07-08,43.739,44.303,43.683,43.879,2188597,0
2015-07-09,44.218,44.377,44.124,44.199,2404728,0
2015-07-10,44.583,44.892,44.349,44.762,2048426,0
2015-07-13,45.127,45.155,44.79,44.93,2221349,0
2015-07-14,44.863,45.624,44.836,45.557,2437661,0
2015-07-15,45.586,45.689,45.297,45.37,1678993,0
2015-07-16,45.624,46.149,45.446,45.877,2453373,0
2015-07-17,45.773,45.831,45.474,45.634,1708976,0
2015-07-20,45.595,45.68,45.407,45.493,1091206,0
2015-07-21,45.474,45.567,45.013,45.212,1354168,0
2015-07-22,45.202,45.437,44.573,44.808,2933638,0
2015-07-23,44.771,46.27,44.771,46.008,5023667,0
2015-07-24,46.13,46.457,45.68,45.773,3338691,0
2015-07-27,45.68,46.439,45.643,45.988,4130131,0
2015-07-28,46.598,47.104,46.42,47.021,3755481,0
2015-07-29,47.124,47.611,47.066,47.526,3497896,0
2015-07-30,47.376,48.164,47.376,47.996,2954227,0
2015-07-31,48.212,48.238,47.845,47.929,1769035,0
2015-08-03,47.855,47.929,47.499,47.62,2324094,0
2015-08-04,47.685,48.164,47.611,47.78,1978658,0
2015-08-05,48.005,48.585,47.976,48.37,2189240,0
2015-08-06,48.37,48.558,47.76,47.789,1942331,0
2015-08-07,47.77,47.919,47.395,47.581,2463294,0
2015-08-10,47.836,48.212,47.76,48.173,1714098,0
2015-08-11,47.817,48.342,47.751,48.294,1696823,0
2015-08-12,48.033,48.66,47.948,48.604,2700546,0
2015-08-13,48.484,48.999,48.38,48.651,1997965,0
2015-08-14,48.708,49.017,48.585,48.979,1178361,0
2015-08-17,48.67,49.402,48.399,49.345,1523678,0
2015-08-18,49.251,49.739,49.214,49.402,2164278,0
2015-08-19,49.148,49.635,48.905,49.307,2437584,0
2015-08-20,49.017,49.72,48.839,49.279,3474491,0
2015-08-21,48.8,49.082,48.399,48.407,3796232,0
2015-08-24,46.055,47.507,45.735,46.372,4727300,0
2015-08-25,47.274,47.591,46.046,46.073,3242150,0
2015-08-26,47.17,47.189,46.046,46.401,4661387,0
2015-08-27,46.898,47.162,46.223,46.898,4114453,0
2015-08-28,46.945,47.339,46.805,47.066,2677504,0
2015-08-31,46.992,47.124,46.796,46.927,2213988,0
2015-09-01,46.232,46.72,45.839,46.223,3062501,0
2015-09-02,46.627,46.831,46.205,46.664,1816722,0
2015-09-03,46.758,47.386,46.758,47.133,2063893,0
2015-09-04,46.579,47.049,46.467,46.805,2448573,0
2015-09-08,47.414,47.714,47.104,47.526,3117762,0
2015-09-09,47.827,47.976,46.898,46.992,3431821,0
2015-09-10,47.026,47.365,46.77,47.045,2889349,0
2015-09-11,46.931,47.28,46.808,47.231,2000514,0
2015-09-14,47.241,47.261,46.713,47.129,2315122,0
2015-09-15,47.28,47.545,47.12,47.374,3118378,0
2015-09-16,47.506,47.506,47.223,47.384,2344868,0
2015-09-17,47.46,47.715,47.176,47.299,2243693,0
2015-09-18,46.723,47.28,46.704,47.129,3976359,0
2015-09-21,47.48,47.563,47.205,47.337,2205772,0
2015-09-22,46.901,47.166,46.591,47.11,2088269,0
2015-09-23,47.12,47.29,46.704,47.186,2121630,0
2015-09-24,46.911,47.158,46.685,47.045,3741563,0
2015-09-25,47.44,47.857,47.176,47.581,3487293,0
2015-09-28,47.402,47.499,46.931,47.026,2197850,0
2015-09-29,46.968,47.016,46.269,46.497,5741443,0
2015-09-30,46.835,47.1,46.356,47.053,3598656,0
2015-10-01,47.09,47.46,46.779,47.328,2499952,0
2015-10-02,46.95,47.733,46.751,47.733,1864379,0
2015-10-05,48.027,48.678,47.979,48.612,1647723,0
2015-10-06,48.566,48.782,48.31,48.583,1966638,0
2015-10-07,48.707,49.112,48.631,48.95,1687093,0
2015-10-08,48.934,50.048,48.641,50.02,2616925,0
2015-10-09,50.02,50.586,49.926,50.218,1569562,0
2015-10-12,50.133,50.596,50.077,50.455,946306,0
2015-10-13,50.294,50.465,50.048,50.124,1474925,0
2015-10-14,50.038,50.094,49.528,49.547,1495144,0
2015-10-15,49.642,49.784,49.34,49.595,1936998,0
2015-10-16,49.745,50.162,49.302,49.547,2524300,0
2015-10-19,49.473,49.737,49.16,49.605,2120375,0
2015-10-20,49.547,49.943,49.482,49.792,1828872,0
2015-10-21,50.332,50.803,50.332,50.482,3428966,0
2015-10-22,50.879,50.983,50.502,50.548,2687322,0
2015-10-23,50.634,50.832,50.038,50.246,3005955,0
2015-10-26,50.313,50.662,50.162,50.246,2356514,0
2015-10-27,50.011,51.484,49.877,51.332,3309242,0
2015-10-28,51.569,51.815,51.069,51.589,2977479,0
2015-10-29,51.645,51.663,51.2,51.447,1612965,0
2015-10-30,51.427,51.663,50.785,50.785,3515134,0
2015-11-02,50.879,51.579,50.879,51.427,2321713,0
2015-11-03,51.305,51.589,50.899,51.06,2204303,0
2015-11-04,51.096,52.22,50.944,51.144,2481016,0
2015-11-05,51.352,51.549,51.229,51.418,1936468,0
2015-11-06,51.418,51.427,50.983,51.418,1482229,0
2015-11-09,51.267,51.399,50.539,50.719,1647303,0
2015-11-10,50.605,51.04,50.567,50.681,1615399,0
2015-11-11,50.766,51.087,50.643,50.662,1617305,0
2015-11-12,50.502,50.605,49.85,49.85,1992255,0
2015-11-13,49.737,49.926,49.141,49.273,2545155,0
2015-11-16,49.17,49.661,49.16,49.651,3107899,0
2015-11-17,49.708,49.926,49.538,49.765,1579620,0
2015-11-18,49.85,50.662,49.651,50.615,2011309,0
2015-11-19,50.794,50.919,50.548,50.662,1250716,0
2015-11-20,50.879,51.172,50.803,51.125,1295495,0
2015-11-23,51.125,51.437,50.954,51.144,1505411,0
2015-11-24,50.889,51.087,50.577,50.993,1631491,0
2015-11-25,51.031,51.162,50.927,51.04,1099551,0
2015-11-27,51.003,51.238,50.729,50.934,826331,0
2015-11-30,51.04,51.172,50.775,50.794,1915296,0
2015-12-01,51.06,51.549,50.634,50.934,2096591,0
2015-12-02,50.949,51.226,50.788,50.914,1781691,0
2015-12-03,50.923,51.065,49.122,49.324,4017695,0
2015-12-04,49.484,50.141,49.484,50.103,4824732,0
2015-12-07,49.913,50.113,49.285,49.571,2543692,0
2015-12-08,49.333,50.076,49.19,49.98,2550625,0
2015-12-09,49.761,50.076,49.142,49.37,2014605,0
2015-12-10,49.447,49.856,49.228,49.494,1524725,0
2015-12-11,49.122,49.324,48.685,48.847,2251716,0
2015-12-14,48.99,49.361,48.599,49.314,3361777,0
2015-12-15,49.571,50.826,49.571,50.751,3609432,0
2015-12-16,51.092,51.607,50.579,51.312,2385828,0
2015-12-17,51.293,51.473,50.684,50.694,3341210,0
2015-12-18,50.426,50.513,49.847,50.17,4277989,0
2015-12-21,50.407,50.674,49.941,50.246,1454093,0
2015-12-22,50.416,50.807,49.97,50.618,1484338,0
2015-12-23,50.816,51.131,50.702,51.056,1292551,0
2015-12-24,50.874,51.017,50.618,50.836,556535,0
2015-12-28,50.807,51.35,50.751,51.293,1036356,0
2015-12-29,51.397,51.797,51.397,51.711,892773,0
2015-12-30,51.692,51.835,51.303,51.359,867201,0
2015-12-31,51.216,51.35,50.76,50.779,1109073,0
2016-01-04,50.046,50.056,49.476,49.904,2172811,0
2016-01-05,49.874,50.141,49.694,50.093,2523901,0
2016-01-06,49.637,50.732,49.59,50.712,3444586,0
2016-01-07,50.026,50.474,49.874,50.113,3478470,0
2016-01-08,50.132,50.569,49.694,49.808,2750988,0
2016-01-11,49.808,50.466,49.713,50.294,2236534,0
2016-01-12,50.398,50.732,50.103,50.618,2417216,0
2016-01-13,50.608,50.76,49.476,49.723,2569883,0
2016-01-14,49.894,50.436,49.418,50.218,2928959,0
2016-01-15,49.4,49.58,48.571,49.019,3579503,0
2016-01-19,49.467,50.17,49.324,50.066,2266747,0
2016-01-20,49.438,49.828,47.914,49.4,4329079,0
2016-01-21,49.38,50.026,49.122,49.457,2537315,0
2016-01-22,49.98,50.56,49.754,50.407,2359158,0
2016-01-25,50.352,50.352,49.561,49.704,1837421,0
2016-01-26,49.656,50.018,49.457,49.751,2092532,0
2016-01-27,49.6,49.941,48.96,49.37,3032607,0
2016-01-28,49.476,49.838,49.132,49.542,1525127,0
2016-01-29,49.771,50.494,49.647,50.38,3622338,0
2016-02-01,50.132,50.874,49.847,50.674,1831027,0
2016-02-02,50.141,50.389,49.238,49.59,2658248,0
2016-02-03,49.923,50.684,49.275,50.504,2339507,0
2016-02-04,50.352,50.949,50.17,50.608,1768604,0
2016-02-05,50.361,50.608,49.746,50.018,2260361,0
2016-02-08,49.694,50.313,49.172,50.141,2014566,0
2016-02-09,49.694,50.978,49.665,50.694,2873427,0
2016-02-10,50.894,51.569,50.779,50.923,1772624,0
2016-02-11,50.018,50.569,49.694,50.389,3553402,0
2016-02-12,50.655,51.597,50.474,51.359,2582592,0
2016-02-16,52.064,52.207,51.407,52.13,3044648,0
2016-02-17,52.207,52.567,51.929,52.234,2916932,0
2016-02-18,52.14,52.882,51.702,52.625,3279961,0
2016-02-19,52.567,53.016,52.197,52.805,3201491,0
2016-02-22,53.053,53.519,52.937,53.451,2733242,0
2016-02-23,53.451,54.044,53.415,53.567,1892863,0
2016-02-24,53.319,53.529,52.434,53.367,2805802,0
2016-02-25,53.519,53.757,53.253,53.443,2583569,0
2016-02-26,53.738,53.757,53.253,53.319,2341417,0
2016-02-29,53.385,53.443,52.805,53.138,3111627,0
2016-03-01,53.461,54.403,53.339,54.279,2477899,0
2016-03-02,54.09,54.319,53.776,54.309,2300273,0
2016-03-03,54.356,54.921,54.032,54.885,1850119,0
2016-03-04,54.866,55.094,54.539,54.769,2222354,0
2016-03-07,54.596,54.712,54.279,54.577,1505134,0
2016-03-08,54.386,55.21,54.051,54.931,3201643,0
2016-03-09,55.048,55.546,55.048,55.257,1821373,0
2016-03-10,55.373,55.556,54.797,55.266,2275186,0
2016-03-11,55.584,55.98,55.516,55.966,1935594,0
2016-03-14,55.956,56.101,55.556,55.793,2340461,0
2016-03-15,55.412,56.394,55.295,56.226,2243174,0
2016-03-16,56.149,56.6,55.784,56.379,2526735,0
2016-03-17,56.446,56.512,56.11,56.331,2955939,0
2016-03-18,56.408,56.552,56.005,56.158,7027360,0
2016-03-21,55.985,56.446,55.956,56.283,2539294,0
2016-03-22,56.073,56.307,55.852,56.024,2706911,0
2016-03-23,56.015,56.527,55.822,56.455,2331899,0
2016-03-24,56.302,56.656,56.139,56.646,2204322,0
2016-03-28,56.646,57.012,56.628,56.907,1758378,0
2016-03-29,56.676,57.489,56.676,57.223,3222168,0
2016-03-30,57.251,57.327,56.944,57.145,1422876,0
2016-03-31,57.041,57.327,56.488,56.542,2116827,0
2016-04-01,56.389,56.799,56.302,56.705,3515650,0
2016-04-04,56.6,56.666,56.082,56.236,2669411,0
2016-04-05,55.822,55.985,55.709,55.822,5020451,0
2016-04-06,55.793,56.005,55.067,55.305,5368511,0
2016-04-07,55.104,55.315,54.979,55.191,2928740,0
2016-04-08,55.43,55.659,55.182,55.266,1781777,0
2016-04-11,55.43,55.584,54.885,54.903,1982772,0
2016-04-12,54.979,55.104,54.703,54.826,1601366,0
2016-04-13,54.959,55.075,54.107,54.635,2459967,0
2016-04-14,54.635,54.856,54.482,54.586,1430546,0
2016-04-15,54.703,54.749,54.457,54.529,2028943,0
2016-04-18,54.567,54.876,54.452,54.787,1940351,0
2016-04-19,54.876,55.132,54.712,54.749,1492593,0
2016-04-20,54.894,55.058,54.366,54.376,4022356,0
2016-04-21,54.241,54.52,53.992,54.002,2003776,0
2016-04-22,53.973,54.261,53.839,54.042,2932999,0
2016-04-25,53.859,54.078,53.715,54.002,1818326,0
2016-04-26,54.098,54.577,54.032,54.175,1914685,0
2016-04-27,54.231,54.394,53.734,54.051,6356128,0
2016-04-28,54.051,56.498,54.051,55.881,5319361,0
2016-04-29,55.966,56.484,55.593,56.34,2808191,0
2016-05-02,56.542,57.48,56.475,57.48,3200808,0
2016-05-03,57.251,57.48,56.992,57.346,2669971,0
2016-05-04,57.346,57.941,56.962,57.894,2316100,0
2016-05-05,58.151,58.406,57.711,57.787,3083392,0
2016-05-06,57.777,58.18,57.625,58.16,3109292,0
2016-05-09,58.17,58.717,57.998,58.65,3122129,0
2016-05-10,58.669,58.928,58.487,58.794,1564646,0
2016-05-11,58.747,58.986,58.525,58.757,1600230,0
2016-05-12,58.747,59.283,58.584,59.206,1616198,0
2016-05-13,59.091,59.465,58.707,58.9,1922670,0
2016-05-16,58.697,59.062,58.459,58.89,1527102,0
2016-05-17,58.717,59.12,58.037,58.199,1640514,0
2016-05-18,58.229,58.669,57.894,58.267,1452350,0
2016-05-19,58.104,58.306,57.949,58.229,1698478,0
2016-05-20,58.525,58.687,58.037,58.199,1701666,0
2016-05-23,58.199,58.258,57.904,57.969,1190279,0
2016-05-24,58.421,58.727,58.342,58.495,2305911,0
2016-05-25,58.505,58.64,58.027,58.114,2375986,0
2016-05-26,58.16,58.678,58.114,58.564,2273818,0
2016-05-27,58.574,58.885,58.495,58.774,1607301,0
2016-05-31,58.784,59.062,58.071,58.411,3280476,0
2016-06-01,58.478,58.951,58.459,58.835,1996535,0
2016-06-02,58.854,59.25,58.806,59.25,1435957,0
2016-06-03,59.24,59.481,58.903,59.307,1355774,0
2016-06-06,59.25,59.733,59.25,59.655,1371742,0
2016-06-07,59.472,59.974,59.472,59.887,2235687,0
2016-06-08,59.982,60.051,59.838,60.031,1215904,0
2016-06-09,59.858,60.437,59.833,60.418,1972512,0
2016-06-10,60.418,60.707,60.205,60.418,1270085,0
2016-06-13,60.437,60.712,60.335,60.36,1834392,0
2016-06-14,60.274,60.804,60.06,60.765,1630383,0
2016-06-15,60.909,60.977,60.504,60.591,1364021,0
2016-06-16,60.562,61.252,60.523,61.18,2007098,0
2016-06-17,61.151,61.19,60.32,60.447,2445333,0
2016-06-20,60.687,60.707,60.33,60.369,1868850,0
2016-06-21,60.707,60.794,60.398,60.523,1252143,0
2016-06-22,60.736,61.121,60.677,60.841,1232985,0
2016-06-23,61.18,61.286,61.006,61.218,1102327,0
2016-06-24,59.79,61.748,59.578,61.459,7124575,0
2016-06-27,61.267,61.543,60.832,61.411,2912071,0
2016-06-28,61.507,61.999,61.139,61.942,2188524,0
2016-06-29,62.232,62.694,62.197,62.5,2165613,0
2016-06-30,62.589,63.939,62.579,63.939,2421071,0
2016-07-01,63.823,64.263,63.678,64.132,2573363,0
2016-07-05,63.997,68.021,63.833,64.71,4228308,0
2016-07-06,64.789,65,63.92,64.845,2970799,0
2016-07-07,64.933,65.251,64.527,64.924,1668725,0
2016-07-08,65.068,65.579,64.983,65.231,2113531,0
2016-07-11,65.231,65.484,65.107,65.328,1770605,0
2016-07-12,65.599,65.782,64.924,65.097,2593510,0
2016-07-13,65.231,65.559,64.789,65.425,3303428,0
2016-07-14,65.723,66.062,65.31,65.512,2502803,0
2016-07-15,65.666,65.694,64.826,65.077,2388127,0
2016-07-18,65.395,65.493,64.76,64.864,1524748,0
2016-07-19,64.924,65.281,64.836,65.241,1591574,0
2016-07-20,65.182,65.445,65.137,65.385,1156910,0
2016-07-21,65.251,65.366,64.72,64.817,1710326,0
2016-07-22,64.914,65.127,64.681,64.836,2484986,0
2016-07-25,64.71,64.973,64.556,64.854,2359884,0
2016-07-26,64.924,65.028,64.461,64.983,2239759,0
2016-07-27,65.435,65.902,63.34,63.776,4040132,0
2016-07-28,64.084,64.498,63.852,64.025,2210869,0
2016-07-29,64.025,64.065,63.534,63.794,2155052,0
2016-08-01,63.92,64.297,63.813,64.142,1788655,0
2016-08-02,63.977,64.132,63.467,63.785,2207583,0
2016-08-03,63.698,63.901,63.312,63.504,1656035,0
2016-08-04,63.678,63.939,63.369,63.467,1374592,0
2016-08-05,63.726,63.958,63.534,63.649,2023272,0
2016-08-08,63.659,63.852,63.195,63.205,1712807,0
2016-08-09,63.447,63.794,63.35,63.447,2269652,0
2016-08-10,63.612,64.239,63.428,64.209,1745768,0
2016-08-11,64.324,64.874,64.199,64.47,1760292,0
2016-08-12,64.123,64.596,64.123,64.324,1141199,0
2016-08-15,64.306,64.537,63.891,63.901,1401431,0
2016-08-16,63.669,63.669,62.589,62.684,2320200,0
2016-08-17,62.897,63.129,62.579,63.109,2505797,0
2016-08-18,62.965,63.031,62.415,62.637,2188269,0
2016-08-19,62.5,62.792,62.411,62.684,1581065,0
2016-08-22,62.714,63.374,62.628,63.205,2274510,0
2016-08-23,63.205,63.322,62.838,62.984,1431080,0
2016-08-24,62.927,63.119,62.772,62.994,1345027,0
2016-08-25,63.041,63.322,62.858,62.917,1650544,0
2016-08-26,62.704,63.022,61.527,61.721,2703924,0
2016-08-29,61.845,62.289,61.73,62.106,2314967,0
2016-08-30,62.251,62.251,61.594,61.797,1732330,0
2016-08-31,61.633,61.788,61.373,61.691,1575768,0
2016-09-01,61.73,61.875,61.43,61.748,2306424,0
2016-09-02,62.058,62.346,61.825,62.087,1569193,0
2016-09-06,62.242,62.56,61.952,62.376,2585027,0
2016-09-07,62.738,62.834,62.376,62.649,2070240,0
2016-09-08,62.493,62.977,62.406,62.844,1831864,0
2016-09-09,62.416,62.416,61.311,61.321,2595623,0
2016-09-12,61.457,62.112,61.203,61.898,3891875,0
2016-09-13,61.565,61.777,61.174,61.262,3768801,0
2016-09-14,61.35,61.506,60.988,61.223,2010657,0
2016-09-15,61.154,61.702,61.027,61.398,2785624,0
2016-09-16,61.086,61.467,61.056,61.379,3044863,0
2016-09-19,61.232,61.732,61.154,61.556,2559772,0
2016-09-20,62.034,62.25,61.732,61.78,3157354,0
2016-09-21,61.917,62.592,61.809,62.542,2618105,0
2016-09-22,62.738,62.787,62.245,62.552,5355166,0
2016-09-23,61.682,62.288,61.682,61.917,1967286,0
2016-09-26,61.868,62.215,61.653,62.054,1483728,0
2016-09-27,62.259,62.572,62.259,62.435,2716017,0
2016-09-28,62.502,62.611,62.269,62.396,1489650,0
2016-09-29,62.279,62.327,61.77,61.828,1688671,0
2016-09-30,62.044,62.582,61.956,62.307,2529302,0
2016-10-03,62.25,62.307,61.936,62.014,1259292,0
2016-10-04,62.024,62.131,60.959,61.223,1856151,0
2016-10-05,61.389,61.526,60.841,60.988,1704691,0
2016-10-06,60.95,61.565,60.647,61.35,2767138,0
2016-10-07,61.301,61.418,60.861,60.861,2377188,0
2016-10-10,60.92,61.423,60.92,61.35,2411719,0
2016-10-11,61.184,61.413,60.798,61.008,1474501,0
2016-10-12,61.116,61.702,60.94,61.389,1868914,0
2016-10-13,60.685,60.803,59.689,60.295,2627181,0
2016-10-14,60.442,61.037,60.333,60.471,1912708,0
2016-10-17,60.461,61.389,60.402,61.213,1773483,0
2016-10-18,61.614,61.712,61.027,61.116,963064,0
2016-10-19,61.125,61.164,60.563,61.008,1427229,0
2016-10-20,60.979,61.164,60.754,61.018,1002291,0
2016-10-21,60.608,60.833,60.187,60.793,1185395,0
2016-10-24,60.979,61.282,60.979,61.154,1292979,0
2016-10-25,61.056,61.946,60.91,61.311,2418266,0
2016-10-26,62.582,62.787,61.526,62.512,2329528,0
2016-10-27,62.728,62.943,61.78,61.917,2162993,0
2016-10-28,62.064,62.963,62.064,62.522,2615882,0
2016-10-31,63.451,64.369,63.442,64.164,3611669,0
2016-11-01,63.442,63.519,62.336,62.493,2759022,0
2016-11-02,62.611,62.816,62.054,62.19,1897192,0
2016-11-03,62.19,62.19,61.75,61.965,1094753,0
2016-11-04,61.965,62.269,61.908,61.926,1163127,0
2016-11-07,62.797,63.275,62.582,63.226,1949449,0
2016-11-08,63.206,64.086,63.05,63.812,1743907,0
2016-11-09,63.206,64.595,62.854,64.458,2591915,0
2016-11-10,64.496,65.143,64.067,65.023,2812576,0
2016-11-11,64.887,66.325,64.887,66.069,2481837,0
2016-11-14,66.109,66.451,65.611,66.178,2002506,0
2016-11-15,66.295,67.111,66.206,67.086,3057837,0
2016-11-16,67.096,67.868,66.744,67.146,2624249,0
2016-11-17,67.018,67.341,66.861,67.203,1907424,0
2016-11-18,67.193,67.398,66.96,67.331,2127125,0
2016-11-21,67.418,67.996,67.242,67.946,1673349,0
2016-11-22,68.082,68.308,67.906,67.986,1628200,0
2016-11-23,67.956,68.328,67.79,67.956,1455224,0
2016-11-25,68.006,68.533,67.946,68.434,767947,0
2016-11-28,68.405,68.759,68.172,68.63,1547595,0
2016-11-29,68.424,69.055,68.308,68.786,2447192,0
2016-11-30,69.16,69.16,68.335,68.335,2946909,0
2016-12-01,68.432,68.619,67.754,68.108,2434415,0
2016-12-02,68.394,69.209,68.227,68.679,1866807,0
2016-12-05,68.708,69.022,67.705,67.824,2666770,0
2016-12-06,67.715,68.345,67.667,68.325,2296582,0
2016-12-07,68.275,68.757,67.794,68.747,2583266,0
2016-12-08,68.718,69.077,68.599,68.865,1409341,0
2016-12-09,68.875,69.032,68.57,68.826,1656367,0
2016-12-12,68.747,69.558,68.679,69.494,1426402,0
2016-12-13,69.553,69.956,69.19,69.622,1789462,0
2016-12-14,69.819,69.887,68.796,68.846,2425423,0
2016-12-15,68.698,69.209,68.679,68.905,3255245,0
2016-12-16,69.13,69.602,68.806,68.885,3732558,0
2016-12-19,69.533,70.143,69.455,69.877,2288733,0
2016-12-20,70.034,70.556,69.887,69.927,1486142,0
2016-12-21,69.887,70.133,69.475,69.485,1464768,0
2016-12-22,69.485,69.72,69.406,69.583,1636686,0
2016-12-23,69.75,69.897,69.553,69.71,926581,0
2016-12-27,69.75,69.897,69.642,69.75,720745,0
2016-12-28,69.789,70.183,69.691,69.75,1101708,0
2016-12-29,69.789,70.026,69.72,69.799,886455,0
2016-12-30,70.054,70.28,69.543,69.7,1252514,0
2017-01-03,69.789,70.064,68.99,69.317,1774232,0
2017-01-04,69.543,69.966,69.121,69.121,1634184,0
2017-01-05,69.17,69.892,69.091,69.386,1946359,0
2017-01-06,69.209,69.593,68.983,68.993,1597807,0
2017-01-09,69.15,69.278,68.477,68.59,2301775,0
2017-01-10,68.394,68.786,68.001,68.305,2126179,0
2017-01-11,68.275,69.072,68.168,68.934,1761955,0
2017-01-12,68.767,68.914,68.207,68.698,1360973,0
2017-01-13,68.914,69.091,68.536,68.599,1449365,0
2017-01-17,68.354,68.531,68.197,68.295,1826154,0
2017-01-18,68.245,68.482,68.245,68.403,1447745,0
2017-01-19,68.187,68.502,68.068,68.384,1182230,0
2017-01-20,68.531,68.639,68.265,68.472,1354367,0
2017-01-23,68.502,68.679,68.049,68.158,1022486,0
2017-01-24,68.168,68.432,67.824,68.374,1109785,0
2017-01-25,68.374,68.786,68.374,68.482,1965310,0
2017-01-26,68.502,68.659,68.412,68.541,1156801,0
2017-01-27,68.659,68.659,68.354,68.452,1154253,0
2017-01-30,68.502,68.502,68.188,68.412,1166080,0
2017-01-31,68.521,68.786,68.158,68.315,1397953,0
2017-02-01,68.138,68.422,67.824,68.001,1748790,0
2017-02-02,67.971,68.512,67.882,68.452,1641191,0
2017-02-03,68.59,68.796,68.394,68.462,1375420,0
2017-02-06,68.619,68.738,68.128,68.235,1023631,0
2017-02-07,68.295,68.895,68.275,68.708,1581769,0
2017-02-08,68.659,68.934,68.561,68.816,1632087,0
2017-02-09,68.698,69.106,68.551,69.052,1538352,0
2017-02-10,68.963,69.622,68.846,69.337,1645337,0
2017-02-13,69.386,69.779,69.308,69.632,1575706,0
2017-02-14,69.583,69.839,69.514,69.652,1251497,0
2017-02-15,69.435,70.221,69.298,70.133,1525020,0
2017-02-16,68.452,70.016,68.364,69.966,2291643,0
2017-02-17,69.956,71.234,69.936,71.214,2478928,0
2017-02-21,71.116,71.952,70.978,71.578,1746830,0
2017-02-22,71.608,71.962,71.332,71.765,1342081,0
2017-02-23,71.892,72.049,71.352,71.666,1515584,0
2017-02-24,71.735,71.902,71.519,71.902,1170600,0
2017-02-27,71.824,72.197,71.755,71.991,1164003,0
2017-02-28,71.962,72.276,71.883,72.069,2151951,0
2017-03-01,72.099,72.393,71.608,72.119,1777140,0
2017-03-02,71.902,72.296,71.814,72.03,1127434,0
2017-03-03,72.02,72.044,71.441,71.588,2170829,0
2017-03-06,71.342,71.829,71.195,71.765,2029210,0
2017-03-07,71.608,72.011,71.441,71.461,1792021,0
2017-03-08,71.396,71.762,71.198,71.376,1534732,0
2017-03-09,71.396,71.589,71.129,71.484,1586135,0
2017-03-10,71.722,72.276,71.692,72.177,1657616,0
2017-03-13,72.048,72.326,71.848,72.276,1256129,0
2017-03-14,72.266,72.394,71.9,72.157,1082312,0
2017-03-15,72.206,73.032,72.038,72.948,1593532,0
2017-03-16,72.82,73.067,72.118,72.286,1479071,0
2017-03-17,72.533,72.958,72.345,72.711,3239866,0
2017-03-20,72.75,72.78,72.241,72.286,1461242,0
2017-03-21,72.523,72.543,71.594,71.702,2219679,0
2017-03-22,71.96,72.128,71.722,71.831,1415174,0
2017-03-23,71.742,72.068,71.648,71.742,1227665,0
2017-03-24,71.782,72.048,71.336,71.504,1595947,0
2017-03-27,71.366,71.366,70.753,71.07,1643038,0
2017-03-28,70.812,71.643,70.724,71.524,1638249,0
2017-03-29,71.04,71.614,71.01,71.336,1788667,0
2017-03-30,71.376,72.118,71.336,72.108,1367473,0
2017-03-31,71.9,72.316,71.86,72.098,1346154,0
2017-04-03,72.256,72.266,71.682,71.772,1546133,0
2017-04-04,71.85,72.098,71.614,71.712,2342737,0
2017-04-05,71.96,72.899,71.96,72.444,1576962,0
2017-04-06,72.326,72.434,71.92,72.266,1271428,0
2017-04-07,72.365,72.687,72.226,72.384,1188430,0
2017-04-10,72.286,72.414,71.94,72.068,1240923,0
2017-04-11,72.058,72.148,71.692,72.048,1225938,0
2017-04-12,71.89,71.999,71.336,71.484,1569201,0
2017-04-13,71.306,71.569,71.1,71.208,1948802,0
2017-04-17,71.406,71.89,71.406,71.682,1255218,0
2017-04-18,71.584,71.732,71.417,71.634,1337206,0
2017-04-19,71.792,72.028,71.677,71.89,1446721,0
2017-04-20,72.048,72.148,71.88,72.018,1151306,0
2017-04-21,72.078,72.74,72.028,72.553,1371228,0
2017-04-24,72.988,73.363,72.889,73.265,1401646,0
2017-04-25,73.363,73.739,73.289,73.393,1634018,0
2017-04-26,73.245,73.433,71.346,71.484,2943479,0
2017-04-27,72.018,72.79,71.792,72.018,1682208,0
2017-04-28,71.96,72.276,71.742,71.96,1518153,0
2017-05-01,72.256,72.286,71.451,72.187,1740622,0
2017-05-02,72.384,72.464,71.742,72.038,1270617,0
2017-05-03,72.009,72.128,71.682,72.058,1366977,0
2017-05-04,72.226,72.306,71.812,72.128,1382937,0
2017-05-05,72.206,72.602,72.108,72.562,914300,0
2017-05-08,72.612,72.79,72.286,72.434,1224272,0
2017-05-09,72.286,72.612,71.712,71.94,1331497,0
2017-05-10,71.812,72.414,71.712,72.266,1474454,0
2017-05-11,72.028,72.088,71.59,71.732,1445435,0
2017-05-12,71.95,71.95,71.06,71.148,1237696,0
2017-05-15,71.04,71.456,70.773,71.356,1307224,0
2017-05-16,71.366,71.484,70.358,70.447,1919666,0
2017-05-17,70.2,70.427,69.883,69.933,1663462,0
2017-05-18,69.863,70.388,69.458,70.16,2261218,0
2017-05-19,70.081,70.19,69.295,69.705,3309180,0
2017-05-22,69.883,70.298,69.819,70.17,2372252,0
2017-05-23,70.328,70.694,69.923,70.219,1621538,0
2017-05-24,70.496,70.664,70.298,70.575,1538988,0
2017-05-25,70.684,70.932,70.536,70.763,1306783,0
2017-05-26,70.566,71.114,70.476,71.03,1089022,0
2017-05-30,70.97,71.436,70.812,71.326,1381398,0
2017-05-31,71.336,72.167,71.297,72.088,2391685,0
2017-06-01,72.138,72.671,71.9,72.632,1648551,0
2017-06-02,72.879,73.581,72.76,73.413,1878763,0
2017-06-05,73.195,73.655,73.077,73.077,1541311,0
2017-06-06,73.126,73.255,72.424,72.582,1795223,0
2017-06-07,72.796,73.095,72.712,72.925,1642847,0
2017-06-08,72.906,73.114,71.911,72.14,2238671,0
2017-06-09,72.07,72.369,71.841,72.249,2036254,0
2017-06-12,72.249,72.597,72.1,72.478,1972403,0
2017-06-13,72.478,73.214,72.359,72.965,1439915,0
2017-06-14,73.224,73.472,72.866,73.015,1500840,0
2017-06-15,72.746,73.761,72.746,73.641,2537344,0
2017-06-16,73.791,74.069,73.532,73.731,2616025,0
2017-06-19,73.781,74.109,73.502,73.771,2257012,0
2017-06-20,73.661,74.029,73.358,73.363,1282393,0
2017-06-21,73.363,73.622,72.717,72.995,2582368,0
2017-06-22,72.935,73.154,72.617,72.955,1069453,0
2017-06-23,72.866,73.184,72.796,73.025,1520856,0
2017-06-26,73.144,73.393,72.925,73.055,1145828,0
2017-06-27,72.826,73.134,72.707,72.707,1039687,0
2017-06-28,73.124,73.741,73.045,73.114,1297045,0
2017-06-29,73.085,73.293,72.18,72.617,2293346,0
2017-06-30,72.975,73.244,72.816,72.945,1468972,0
2017-07-03,73.035,73.433,72.914,72.995,762415,0
2017-07-05,73.393,73.443,72.995,73.313,1421625,0
2017-07-06,73.005,73.174,72.776,72.985,1560784,0
2017-07-07,73.144,73.781,73.085,73.582,1440103,0
2017-07-10,73.562,73.88,73.353,73.572,1407080,0
2017-07-11,73.572,73.791,73.333,73.453,1209537,0
2017-07-12,73.811,74.119,73.746,73.761,1173729,0
2017-07-13,73.761,73.811,73.323,73.582,1018865,0
2017-07-14,73.681,73.89,73.602,73.86,777757,0
2017-07-17,73.801,74.208,73.626,74.089,1168559,0
2017-07-18,74.188,74.556,73.99,74.377,1391261,0
2017-07-19,74.407,74.651,74.308,74.507,2135062,0
2017-07-20,74.397,74.865,74.238,74.586,2195663,0
2017-07-21,74.477,75.004,74.452,74.954,1393249,0
2017-07-24,74.885,75.044,74.616,74.676,1525327,0
2017-07-25,74.855,75.551,74.706,75.223,2212954,0
2017-07-26,75.581,75.581,73.075,74.248,3690870,0
2017-07-27,74.537,75.074,74.079,75.034,1892403,0
2017-07-28,75.044,75.223,74.198,74.387,1502377,0
2017-07-31,74.527,74.924,74.392,74.735,1375808,0
2017-08-01,74.914,75.083,74.735,74.805,1493723,0
2017-08-02,74.576,75.001,74.407,74.835,1318973,0
2017-08-03,74.964,75.312,74.825,75.203,1900605,0
2017-08-04,75.243,75.531,74.964,75.103,1357743,0
2017-08-07,75.103,75.262,74.855,74.974,873043,0
2017-08-08,74.855,75.123,74.755,74.924,1332661,0
2017-08-09,74.825,75.044,74.716,74.815,1462704,0
2017-08-10,74.646,75.004,74.348,74.397,1637096,0
2017-08-11,74.546,74.805,74.198,74.198,963708,0
2017-08-14,74.716,75.253,74.676,75.133,1097577,0
2017-08-15,75.133,75.451,75.054,75.282,1168197,0
2017-08-16,75.432,75.829,75.312,75.581,1672956,0
2017-08-17,75.581,75.909,75.074,75.113,1453482,0
2017-08-18,75.014,75.238,74.785,74.835,1563685,0
2017-08-21,74.875,75.461,74.865,75.123,1820090,0
2017-08-22,75.302,75.78,75.302,75.78,1534906,0
2017-08-23,75.461,75.74,75.392,75.611,1073260,0
2017-08-24,75.75,75.829,75.183,75.233,869167,0
2017-08-25,75.531,75.899,75.461,75.471,977856,0
2017-08-28,75.591,75.939,75.362,75.839,1996983,0
2017-08-29,75.7,76.426,75.581,76.327,1415452,0
2017-08-30,76.297,76.535,75.949,76.525,1858041,0
2017-08-31,76.605,76.749,76.328,76.685,2127264,0
2017-09-01,76.814,77.092,76.704,76.764,1792272,0
2017-09-05,76.754,76.764,75.412,75.521,2807433,0
2017-09-06,75.611,75.873,75.541,75.71,1866937,0
2017-09-07,75.94,76.11,75.715,76.08,1835982,0
2017-09-08,75.99,77.252,75.77,77.12,2240045,0
2017-09-11,77.6,77.81,77.29,77.72,2340785,0
2017-09-12,77.59,78.38,77.5,78.32,1470691,0
2017-09-13,78.31,78.39,77.7,77.81,1697320,0
2017-09-14,77.74,77.9955,77.62,77.84,1630228,0
2017-09-15,77.81,78.04,77.35,78,2335827,0
2017-09-18,78.1,78.345,77.975,78.18,1233626,0
2017-09-19,78.21,78.33,77.92,78.26,1133808,0
2017-09-20,78.37,78.705,78.27,78.39,1625667,0
2017-09-21,78.48,78.56,77.78,78.28,1737887,0
2017-09-22,78.24,78.55,78.19,78.2,1003464,0
2017-09-25,78.44,78.6,78.25,78.6,1463573,0
2017-09-26,78.62,78.79,78.395,78.62,1266181,0
2017-09-27,78.64,78.819,78.19,78.32,1803196,0
2017-09-28,78.1,78.47,77.79,78.41,2376839,0
2017-09-29,78.36,78.53,78.06,78.27,1917443,0
2017-10-02,78.5,78.77,78.3,78.77,1775536,0
2017-10-03,78.76,79.28,78.44,79.28,1922171,0
2017-10-04,77.88,77.99,75.86,76.33,5727311,0
2017-10-05,76.26,76.9,76.13,76.67,2500598,0
2017-10-06,76.41,76.55,75.97,76.28,2530645,0
2017-10-09,76.655,76.8,76.47,76.79,1124365,0
2017-10-10,77.06,77.18,76.63,76.74,1870408,0
2017-10-11,76.99,77.3,76.8,77.08,2337215,0
2017-10-12,77,77.21,76.86,76.92,2612994,0
2017-10-13,77.17,77.5,76.93,77.02,2086785,0
2017-10-16,77,77.18,76.615,76.69,1548956,0
2017-10-17,76.6,77.0058,76.545,76.84,1779522,0
2017-10-18,77,77.15,76.85,76.94,1445195,0
2017-10-19,76.85,77.49,76.84,77.37,1285982,0
2017-10-20,77.68,77.875,77.55,77.73,1356334,0
2017-10-23,77.26,77.94,77.14,77.72,1716460,0
2017-10-24,77.9,78.15,77.84,77.95,1312685,0
2017-10-25,77.93,77.93,77.38,77.51,1849807,0
2017-10-26,78.58,81.43,78.25,81.31,3795253,0
2017-10-27,81.66,82.695,81.37,82.31,2767435,0
2017-10-30,82.31,82.87,81.59,81.87,2005732,0
2017-10-31,81.745,82.28,81.6098,82.17,2000479,0
2017-11-01,82.21,82.45,80.86,81.1,2755133,0
2017-11-02,81.25,82.04,81.25,81.65,2629499,0
2017-11-03,81.87,82.63,81.7,81.7,2000976,0
2017-11-06,81.63,81.71,81.24,81.24,1313273,0
2017-11-07,81.28,81.71,81.21,81.63,2088574,0
2017-11-08,81.54,82.21,81.53,81.84,1301576,0
2017-11-09,81.55,81.76,81.01,81.4,1213124,0
2017-11-10,81.21,81.53,81.07,81.32,1815599,0
