Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.359,32.058,31.32,31.93,1899555,0
2005-02-28,31.969,32.073,31.65,31.785,2541063,0
2005-03-01,31.785,32.258,31.665,32.242,2982380,0
2005-03-02,31.952,32.05,31.721,31.769,2344119,0
2005-03-03,31.906,32.041,31.657,32.009,2492638,0
2005-03-04,32.066,32.539,32.066,32.427,2705057,0
2005-03-07,32.386,32.808,32.298,32.771,1932502,0
2005-03-08,32.771,32.796,32.435,32.658,2208827,0
2005-03-09,32.491,32.491,31.888,31.969,3168094,0
2005-03-10,31.969,32.208,31.713,32.179,2495136,0
2005-03-11,32.05,32.29,31.922,31.978,2026358,0
2005-03-14,31.969,32.635,31.93,32.628,2203835,0
2005-03-15,32.689,33.155,32.658,32.689,3391492,0
2005-03-16,32.707,33.011,31.914,32.208,2868178,0
2005-03-17,32.689,32.85,32.371,32.45,3051145,0
2005-03-18,32.61,32.738,32.009,32.337,5444438,0
2005-03-21,32.337,32.45,32.05,32.089,2094506,0
2005-03-22,32.155,32.362,31.513,31.571,2112975,0
2005-03-23,31.571,31.571,31.008,31.456,3117046,0
2005-03-24,31.487,31.946,31.45,31.641,1879213,0
2005-03-28,31.841,31.858,31.592,31.624,2185738,0
2005-03-29,31.65,31.65,31.074,31.151,2565773,0
2005-03-30,31.257,31.85,31.223,31.85,2027108,0
2005-03-31,31.938,32.41,31.866,32.17,2106986,0
2005-04-01,32.53,32.651,31.88,32.155,1942363,0
2005-04-04,32.155,32.403,31.888,32.386,2340127,0
2005-04-05,32.386,32.586,32.258,32.33,1963458,0
2005-04-06,32.506,32.57,32.258,32.298,1178172,0
2005-04-07,32.41,32.689,32.345,32.427,1532873,0
2005-04-08,32.546,32.57,32.226,32.315,1230844,0
2005-04-11,32.337,32.89,32.307,32.796,1500925,0
2005-04-12,32.808,33.204,32.482,33.091,2337002,0
2005-04-13,32.996,33.291,32.73,32.859,1735935,0
2005-04-14,32.859,32.924,32.435,32.435,1640708,0
2005-04-15,32.441,32.61,32.001,32.001,2315663,0
2005-04-18,32.001,32.594,31.858,32.482,2435977,0
2005-04-19,32.482,32.963,32.33,32.808,1807326,0
2005-04-20,32.628,33.004,32.465,32.714,3014078,0
2005-04-21,32.931,33.276,32.835,33.276,3259447,0
2005-04-22,33.276,33.548,33.091,33.306,1954348,0
2005-04-25,33.442,33.628,33.172,33.484,1757403,0
2005-04-26,33.186,33.323,32.771,32.796,2005264,0
2005-04-27,32.45,33.004,32.274,32.859,2331760,0
2005-04-28,32.859,33.051,32.345,32.603,2462561,0
2005-04-29,32.603,32.73,32.208,32.707,3297514,0
2005-05-02,32.707,33.091,32.578,32.789,2657755,0
2005-05-03,32.586,32.931,32.45,32.658,2242402,0
2005-05-04,32.658,32.85,32.371,32.658,2492638,0
2005-05-05,32.57,32.714,32.155,32.386,2074410,0
2005-05-06,32.371,32.523,32.208,32.354,2045207,0
2005-05-09,32.41,32.562,31.969,32.53,2146175,0
2005-05-10,32.371,32.85,32.249,32.667,2060929,0
2005-05-11,32.698,33.027,32.57,33.011,1463234,0
2005-05-12,32.996,33.051,32.594,32.635,1147972,0
2005-05-13,32.796,32.817,31.377,32.073,2446837,0
2005-05-16,32.13,32.29,31.751,32.226,1915908,0
2005-05-17,32.073,32.33,31.994,32.29,1722959,0
2005-05-18,32.474,32.499,32.026,32.137,2234788,0
2005-05-19,32.137,32.321,31.529,32.29,2347987,0
2005-05-20,32.435,32.45,32.106,32.395,2193478,0
2005-05-23,32.45,32.491,32.217,32.378,1499548,0
2005-05-24,32.45,32.628,32.179,32.435,1685390,0
2005-05-25,32.482,32.482,32.066,32.298,1524014,0
2005-05-26,32.465,32.474,32.29,32.29,1098923,0
2005-05-27,32.29,32.714,32.226,32.714,1528384,0
2005-05-31,32.763,32.826,32.29,32.57,2392792,0
2005-06-01,32.378,32.899,32.29,32.747,2593609,0
2005-06-02,32.57,32.689,32.499,32.586,1146724,0
2005-06-03,32.667,32.85,32.321,32.619,1248315,0
2005-06-06,32.578,32.722,32.474,32.628,837327,0
2005-06-07,32.747,33.146,32.619,32.682,1475838,0
2005-06-08,32.85,33.099,32.714,32.938,1325320,0
2005-06-09,32.474,32.771,32.458,32.667,1792847,0
2005-06-10,32.667,32.917,32.539,32.843,1429910,0
2005-06-13,32.763,32.996,32.53,32.924,988845,0
2005-06-14,33.195,33.195,32.843,33.044,1214867,0
2005-06-15,33.083,33.083,32.307,32.658,1941865,0
2005-06-16,32.843,32.843,32.41,32.763,1228721,0
2005-06-17,33.083,33.244,32.756,33.236,2490765,0
2005-06-20,33.058,33.227,32.917,33.067,1488693,0
2005-06-21,33.019,33.204,32.78,32.883,1307476,0
2005-06-22,33.058,33.404,33.004,33.306,1501175,0
2005-06-23,33.306,33.525,33.22,33.468,1378489,0
2005-06-24,33.492,33.5,33.133,33.172,1997901,0
2005-06-27,33.083,33.587,32.996,33.492,1741053,0
2005-06-28,33.613,34.014,33.492,33.948,1600772,0
2005-06-29,34.051,34.164,33.732,33.973,1404071,0
2005-06-30,33.973,34.229,33.676,33.7,1513654,0
2005-07-01,33.845,34.253,33.812,34.204,1086319,0
2005-07-05,34.204,34.693,34.051,34.445,1757152,0
2005-07-06,34.414,34.509,33.78,33.795,1725076,0
2005-07-07,33.693,34.278,33.517,34.204,2089889,0
2005-07-08,34.357,34.806,34.213,34.726,1541610,0
2005-07-11,34.87,35.182,34.701,35.175,1714841,0
2005-07-12,35.141,35.278,34.935,35.102,1214120,0
2005-07-13,35.095,35.359,35.055,35.255,1179295,0
2005-07-14,35.527,35.727,34.798,35.118,1888949,0
2005-07-15,35.03,35.255,34.814,34.822,1373250,0
2005-07-18,34.911,35.102,34.814,34.885,1079575,0
2005-07-19,34.966,35.022,34.662,34.734,1344290,0
2005-07-20,34.614,35.182,34.461,35.141,1387352,0
2005-07-21,35.095,35.248,34.213,34.27,2586492,0
2005-07-22,34.067,34.701,33.94,34.63,1561459,0
2005-07-25,34.573,34.783,34.309,34.349,1176428,0
2005-07-26,34.293,34.445,34.142,34.245,1300237,0
2005-07-27,34.324,34.543,34.067,34.204,1596650,0
2005-07-28,34.287,34.614,34.213,34.582,1104038,0
2005-07-29,34.534,34.646,34.381,34.549,1375244,0
2005-08-01,34.621,34.621,33.988,34.051,1229848,0
2005-08-02,34.213,34.862,34.173,34.693,1211625,0
2005-08-03,34.693,35.214,34.534,34.829,1848886,0
2005-08-04,34.614,34.775,34.332,34.341,1079081,0
2005-08-05,34.126,34.213,33.468,33.732,2044830,0
2005-08-08,33.685,33.907,33.019,33.172,1673408,0
2005-08-09,33.227,33.578,33.227,33.492,1333808,0
2005-08-10,33.685,33.997,33.227,33.236,1845519,0
2005-08-11,33.291,33.532,33.083,33.244,1568069,0
2005-08-12,33.091,33.434,33.058,33.372,1404322,0
2005-08-15,33.236,33.557,33.195,33.508,1306723,0
2005-08-16,33.451,33.628,32.978,33.004,1405196,0
2005-08-17,32.789,32.89,32.29,32.635,1928759,0
2005-08-18,32.651,32.931,32.45,32.771,1117769,0
2005-08-19,32.85,33.004,32.747,32.771,1118264,0
2005-08-22,32.963,34.557,32.85,33.981,6922398,0
2005-08-23,34.133,34.902,34.133,34.775,3096202,0
2005-08-24,34.565,34.982,34.262,34.301,2368832,0
2005-08-25,34.534,34.822,34.452,34.646,1259297,0
2005-08-26,34.509,34.783,34.398,34.549,1278643,0
2005-08-29,34.253,34.877,34.187,34.854,939793,0
2005-08-30,34.693,34.902,34.278,34.573,1716839,0
2005-08-31,34.614,34.671,34.287,34.526,2654388,0
2005-09-01,34.573,35.414,34.526,35.303,2694448,0
2005-09-02,35.255,35.615,35.24,35.342,1283760,0
2005-09-06,35.543,36.031,35.543,36.022,1562206,0
2005-09-07,36.128,36.151,35.784,36.08,1886330,0
2005-09-08,35.937,36.104,35.734,35.792,1662175,0
2005-09-09,35.871,36.738,35.816,36.697,2042336,0
2005-09-12,36.937,37.083,36.255,36.361,3245094,0
2005-09-13,36.594,36.648,36.329,36.449,1772004,0
2005-09-14,36.619,36.833,36.433,36.619,1681642,0
2005-09-15,36.8,36.937,36.586,36.688,1962584,0
2005-09-16,36.881,36.913,36.458,36.857,3347936,0
2005-09-19,36.777,37.195,36.586,36.746,1432905,0
2005-09-20,36.473,36.937,36.255,36.399,1611376,0
2005-09-21,36.399,36.458,35.414,36.047,2407770,0
2005-09-22,35.894,35.976,35.584,35.76,2016375,0
2005-09-23,35.861,36.337,35.775,36.24,1882836,0
2005-09-26,36.217,36.49,35.856,36.065,1681269,0
2005-09-27,36.217,36.424,35.856,36.329,1696868,0
2005-09-28,36.777,37.692,36.73,37.497,4145953,0
2005-09-29,37.22,38.54,37.22,38.178,3419952,0
2005-09-30,38.059,38.549,37.93,38.138,1806699,0
2005-10-03,38.018,38.499,38.018,38.332,2239276,0
2005-10-04,38.059,38.348,37.578,37.578,2647022,0
2005-10-05,37.363,37.657,36.761,36.769,3001722,0
2005-10-06,36.586,37.058,35.894,36.473,4362738,0
2005-10-07,36.656,36.769,36.279,36.632,1722455,0
2005-10-10,36.586,36.619,35.919,36.16,1435025,0
2005-10-11,36.16,36.619,36.16,36.346,1976312,0
2005-10-12,36.415,36.777,35.903,35.991,2427865,0
2005-10-13,35.856,36.096,34.942,35.406,2388302,0
2005-10-14,35.632,35.734,35.294,35.456,1668662,0
2005-10-17,35.376,35.912,35.262,35.656,1138234,0
2005-10-18,35.534,35.718,34.87,34.877,1298738,0
2005-10-19,34.614,34.885,33.907,34.79,3270807,0
2005-10-20,34.693,34.885,33.78,33.901,2319032,0
2005-10-21,34.133,34.43,33.42,34.067,3455146,0
2005-10-24,34.301,34.854,34.158,34.837,1916156,0
2005-10-25,34.837,35.047,34.245,34.549,1820305,0
2005-10-26,34.549,34.549,34.006,34.133,2155659,0
2005-10-27,33.66,34.133,33.66,33.74,1950100,0
2005-10-28,33.932,34.421,33.853,34.414,1213868,0
2005-10-31,34.293,34.734,34.253,34.501,3657082,0
2005-11-01,34.093,34.278,33.693,33.828,2945432,0
2005-11-02,33.668,34.142,33.645,33.86,2150419,0
2005-11-03,33.932,33.932,33.548,33.57,4210351,0
2005-11-04,34.654,34.726,33.652,33.724,2781689,0
2005-11-07,33.845,33.86,33.027,33.14,2596851,0
2005-11-08,33.155,33.236,32.883,32.996,3559610,0
2005-11-09,33.083,33.693,33.051,33.397,2602344,0
2005-11-10,33.492,33.636,33.044,33.42,2951053,0
2005-11-11,33.5,33.532,33.186,33.468,1660303,0
2005-11-14,33.413,33.434,32.899,32.908,1769385,0
2005-11-15,32.85,32.987,32.658,32.714,2469670,0
2005-11-16,32.859,33.525,32.808,33.283,2410762,0
2005-11-17,33.628,34.126,33.548,34.076,3039916,0
2005-11-18,34.43,34.693,34.076,34.588,2809521,0
2005-11-21,34.614,34.894,34.253,34.43,2161402,0
2005-11-22,34.195,34.414,33.965,34.357,2009638,0
2005-11-23,34.173,34.621,34.164,34.557,1609384,0
2005-11-25,34.485,34.758,34.381,34.758,430709,0
2005-11-28,34.63,34.742,34.39,34.534,1091807,0
2005-11-29,34.606,34.894,34.573,34.597,1604767,0
2005-11-30,34.638,34.749,33.915,33.965,1990292,0
2005-12-01,34.133,34.278,33.845,34.126,1636465,0
2005-12-02,33.973,34.133,33.772,34.029,1119514,0
2005-12-05,34.229,34.229,33.397,33.525,3097450,0
2005-12-06,33.548,33.764,33.14,33.306,3319730,0
2005-12-07,33.306,33.508,33.058,33.253,1863739,0
2005-12-08,33.172,33.468,33.058,33.291,2552418,0
2005-12-09,33.442,33.886,33.332,33.86,1256431,0
2005-12-12,33.957,33.981,33.628,33.676,1924140,0
2005-12-13,33.564,34.366,33.564,34.349,1608009,0
2005-12-14,34.278,34.775,34.278,34.452,5468399,0
2005-12-15,34.654,34.894,33.932,34.085,3264691,0
2005-12-16,34.085,34.549,33.965,34.414,3295142,0
2005-12-19,34.614,35.255,34.179,34.262,8770534,0
2005-12-20,34.109,34.373,33.997,34.014,4786084,0
2005-12-21,34.043,34.237,33.348,33.451,3774277,0
2005-12-22,33.451,33.548,32.987,33.14,5151266,0
2005-12-23,33.091,33.26,32.85,32.899,3388123,0
2005-12-27,32.899,33.14,32.651,32.963,2443713,0
2005-12-28,33.133,33.628,33.083,33.323,3075985,0
2005-12-29,33.451,33.492,33.14,33.426,2680470,0
2005-12-30,33.364,33.477,33.091,33.299,2208327,0
2006-01-03,33.541,33.707,33.163,33.7,2294816,0
2006-01-04,33.732,33.772,33.212,33.7,2963908,0
2006-01-05,33.532,33.788,33.517,33.788,2624184,0
2006-01-06,33.764,33.965,33.587,33.828,1974189,0
2006-01-09,33.732,33.845,33.548,33.685,1750411,0
2006-01-10,33.477,33.772,33.477,33.645,2279845,0
2006-01-11,33.707,33.74,33.314,33.42,1950350,0
2006-01-12,33.42,33.707,33.26,33.283,2208577,0
2006-01-13,33.426,33.492,33.195,33.404,1613000,0
2006-01-17,33.306,33.652,33.107,33.604,1913910,0
2006-01-18,33.66,34.158,33.525,34.151,3482605,0
2006-01-19,34.142,34.654,33.973,34.646,2424743,0
2006-01-20,34.614,34.79,34.195,34.262,2682096,0
2006-01-23,34.262,34.357,33.676,33.693,2174255,0
2006-01-24,33.877,33.893,33.389,33.557,3016449,0
2006-01-25,33.57,33.812,32.875,33.051,2636662,0
2006-01-26,33.306,33.372,32.523,32.689,3138765,0
2006-01-27,33.253,33.621,33.172,33.38,3239853,0
2006-01-30,33.508,33.596,33.306,33.364,2330140,0
2006-01-31,33.652,33.893,33.172,33.484,6296992,0
2006-02-01,33.468,33.613,33.019,33.244,2828991,0
2006-02-02,33.227,33.253,32.53,32.546,2378313,0
2006-02-03,32.17,32.61,31.513,32.321,2433856,0
2006-02-06,32.682,32.843,32.465,32.78,2120835,0
2006-02-07,32.85,33.083,32.562,33.075,5866659,0
2006-02-08,33.413,33.57,33.227,33.517,5339103,0
2006-02-09,33.613,33.821,33.451,33.812,3717863,0
2006-02-10,33.853,34.051,33.372,33.541,2616073,0
2006-02-13,33.613,33.645,33.299,33.38,1847389,0
2006-02-14,33.477,33.57,32.963,33.227,2369950,0
2006-02-15,33.253,33.604,33.083,33.323,1592531,0
2006-02-16,33.306,33.459,33.172,33.459,3421322,0
2006-02-17,33.596,33.764,33.42,33.621,1656433,0
2006-02-21,33.732,33.893,33.426,33.426,2367956,0
2006-02-22,33.517,33.668,33.451,33.636,1983676,0
2006-02-23,33.668,33.812,33.404,33.484,1718712,0
2006-02-24,33.484,33.7,33.323,33.477,1612878,0
2006-02-27,33.676,33.901,33.604,33.86,2159155,0
2006-02-28,33.821,33.86,33.477,33.596,4091411,0
2006-03-01,33.596,33.621,33.178,33.34,2431108,0
2006-03-02,33.34,33.34,32.924,33.124,2441465,0
2006-03-03,32.499,32.843,32.458,32.465,4125857,0
2006-03-06,32.435,32.45,31.69,31.778,3765790,0
2006-03-07,31.81,32.041,31.521,31.785,2414134,0
2006-03-08,31.65,31.986,31.185,31.729,1990292,0
2006-03-09,31.841,31.897,31.249,31.265,2503496,0
2006-03-10,31.45,31.571,31.128,31.425,3279414,0
2006-03-13,31.585,32.217,31.425,32.146,3390121,0
2006-03-14,32.307,32.371,31.785,32.362,2563277,0
2006-03-15,32.362,32.707,32.217,32.603,2528954,0
2006-03-16,32.843,33.195,32.763,33.058,3805480,0
2006-03-17,33.058,33.075,32.41,32.546,5928190,0
2006-03-20,33.083,33.133,32.435,32.61,3933404,0
2006-03-21,32.61,32.73,32.026,32.066,5230149,0
2006-03-22,32.13,32.628,31.952,32.578,3232367,0
2006-03-23,32.578,32.578,32.2,32.45,3706254,0
2006-03-24,32.61,32.747,32.427,32.61,3128772,0
2006-03-27,32.458,32.594,32.371,32.427,3503197,0
2006-03-28,32.482,32.546,32.235,32.386,3153240,0
2006-03-29,32.386,32.682,32.307,32.465,4074184,0
2006-03-30,32.465,32.562,32.155,32.258,5076135,0
2006-03-31,32.523,32.61,32.05,32.162,5885879,0
2006-04-03,32.162,32.722,32.162,32.235,3096202,0
2006-04-04,32.179,32.651,32.146,32.57,2872674,0
2006-04-05,32.817,32.817,32.208,32.57,3776151,0
2006-04-06,32.427,32.45,32.146,32.155,5695050,0
2006-04-07,32.114,32.29,31.81,32.146,6971446,0
2006-04-10,32.017,32.45,31.961,32.066,3488093,0
2006-04-11,32.162,32.242,31.314,31.537,5319261,0
2006-04-12,31.487,31.69,31.337,31.456,4840622,0
2006-04-13,31.377,31.409,31.048,31.201,2560780,0
2006-04-17,31.223,31.231,30.766,30.903,3123785,0
2006-04-18,30.81,31.402,30.719,31.359,5423721,0
2006-04-19,31.169,31.505,31.169,31.471,2976136,0
2006-04-20,31.537,32.089,31.329,31.897,5765943,0
2006-04-21,32.089,32.089,31.409,31.521,4007790,0
2006-04-24,31.471,31.585,31.128,31.479,3095954,0
2006-04-25,31.409,31.463,31.096,31.128,2687585,0
2006-04-26,31.209,31.368,30.817,30.855,2365832,0
2006-04-27,30.774,31.744,30.704,31.578,3183564,0
2006-04-28,31.607,31.81,31.32,31.729,3561858,0
2006-05-01,31.674,31.85,31.082,31.329,3144875,0
2006-05-02,31.69,32.05,31.456,31.946,5007240,0
2006-05-03,32.009,32.026,31.32,31.554,4205233,0
2006-05-04,31.571,31.751,31.351,31.487,5609808,0
2006-05-05,31.69,32.114,31.578,32.009,2669239,0
2006-05-08,32.058,32.208,31.729,31.938,1601644,0
2006-05-09,31.888,31.93,31.529,31.641,1927138,0
2006-05-10,31.65,31.81,31.546,31.699,3765292,0
2006-05-11,31.713,31.888,31.471,31.546,3941142,0
2006-05-12,31.537,31.735,31.306,31.351,4833882,0
2006-05-15,31.089,31.463,31.016,31.272,3254332,0
2006-05-16,31.337,31.409,31.031,31.031,2113478,0
2006-05-17,30.833,31.065,30.296,30.47,5010235,0
2006-05-18,30.57,30.774,30.399,30.494,4640682,0
2006-05-19,30.655,30.954,30.382,30.712,4020896,0
2006-05-22,30.527,31.249,30.527,30.839,4131971,0
2006-05-23,30.991,31.151,30.743,30.75,4524364,0
2006-05-24,30.672,30.946,30.456,30.826,5264217,0
2006-05-25,31.008,31.288,30.697,31.257,4487795,0
2006-05-26,31.434,31.546,31.082,31.496,2165893,0
2006-05-30,31.456,31.624,31.143,31.306,1978682,0
2006-05-31,31.729,32.274,31.479,31.914,9393943,0
2006-06-01,31.769,32.337,31.632,32.249,3708128,0
2006-06-02,32.418,32.73,32.098,32.689,3932406,0
2006-06-05,32.689,32.946,32.57,32.771,6290375,0
2006-06-06,32.747,32.946,32.266,32.946,5590833,0
2006-06-07,32.53,33.004,32.403,32.651,4172909,0
2006-06-08,32.651,33.146,32.506,33.058,6584048,0
2006-06-09,33.058,33.628,33.011,33.492,5157756,0
2006-06-12,33.604,33.628,33.355,33.492,4191381,0
2006-06-13,33.484,33.604,33.083,33.195,4996382,0
2006-06-14,33.172,33.172,32.506,32.747,8937776,0
2006-06-15,32.89,33.172,32.458,32.963,4946335,0
2006-06-16,32.85,33.172,32.802,33.051,2602468,0
2006-06-19,33.227,33.227,32.555,32.771,2146424,0
2006-06-20,32.651,32.867,32.578,32.796,2288328,0
2006-06-21,32.756,32.946,32.491,32.707,1904548,0
2006-06-22,32.586,32.771,32.179,32.53,2343115,0
2006-06-23,32.371,32.738,32.307,32.45,1828168,0
2006-06-26,32.523,32.722,32.362,32.562,2544557,0
2006-06-27,32.658,32.78,32.235,32.371,2158280,0
2006-06-28,32.491,32.539,32.337,32.378,2215568,0
2006-06-29,32.61,33.044,32.403,32.938,2671113,0
2006-06-30,32.931,33.163,32.682,33.155,2960039,0
2006-07-03,33.155,33.244,32.924,33.107,909588,0
2006-07-05,32.938,33.133,32.756,33.044,2108982,0
2006-07-06,33.011,33.091,32.523,32.689,1650193,0
2006-07-07,32.61,33.172,32.578,33.044,2332632,0
2006-07-10,33.099,33.364,32.938,33.355,2197472,0
2006-07-11,33.372,33.451,33.22,33.364,2875797,0
2006-07-12,33.451,33.468,33.253,33.38,2722155,0
2006-07-13,33.212,33.508,33.133,33.244,3008839,0
2006-07-14,33.178,33.434,33.004,33.34,2291823,0
2006-07-17,33.348,33.484,33.283,33.372,1678523,0
2006-07-18,33.413,33.451,33.091,33.291,3644354,0
2006-07-19,33.451,33.758,33.314,33.652,1964956,0
2006-07-20,33.621,34.126,33.404,34.043,2939569,0
2006-07-21,34.229,34.381,34.067,34.373,4124486,0
2006-07-24,34.452,34.708,34.366,34.478,3716615,0
2006-07-25,34.606,34.734,34.43,34.63,1785856,0
2006-07-26,34.686,34.693,34.526,34.614,3409339,0
2006-07-27,34.693,34.877,34.597,34.614,2032098,0
2006-07-28,34.678,34.935,34.357,34.452,3821579,0
2006-07-31,34.332,34.638,34.195,34.565,2911241,0
2006-08-01,34.534,34.894,34.373,34.775,2651891,0
2006-08-02,34.79,34.942,34.565,34.646,2279341,0
2006-08-03,34.894,35.111,34.693,34.862,2147297,0
2006-08-04,35.134,35.255,34.982,35.214,3971344,0
2006-08-07,35.255,35.311,34.478,34.63,2446207,0
2006-08-08,35.095,35.255,34.783,34.885,3002221,0
2006-08-09,35.095,35.368,34.87,34.974,1480081,0
2006-08-10,34.927,35.005,34.693,34.749,2671859,0
2006-08-11,34.734,35.086,34.588,34.966,2985997,0
2006-08-14,35.175,35.327,34.966,35.134,3124033,0
2006-08-15,35.294,35.384,35.127,35.376,1972941,0
2006-08-16,35.495,35.558,34.974,35.03,1756027,0
2006-08-17,35.03,35.191,34.478,34.526,2432728,0
2006-08-18,34.693,35.095,34.621,34.942,2904251,0
2006-08-21,34.999,35.255,34.927,35.095,2572263,0
2006-08-22,35.206,35.285,35.055,35.255,2010884,0
2006-08-23,35.255,35.294,34.606,34.742,1763140,0
2006-08-24,34.862,35.175,34.708,35.175,1539616,0
2006-08-25,35.063,35.368,34.982,35.303,2363341,0
2006-08-28,35.319,35.447,35.158,35.414,2914483,0
2006-08-29,35.376,35.623,35.231,35.615,1909541,0
2006-08-30,35.303,35.456,34.982,35.005,3936902,0
2006-08-31,35.095,35.688,35.03,35.615,2203961,0
2006-09-01,35.775,35.775,35.414,35.575,2443835,0
2006-09-05,35.718,35.767,35.303,35.495,4011908,0
2006-09-06,35.294,35.431,35.127,35.149,1398585,0
2006-09-07,35.149,35.35,35.005,35.255,1956467,0
2006-09-08,35.414,35.478,35.278,35.456,1629974,0
2006-09-11,35.456,35.632,35.055,35.59,1926138,0
2006-09-12,35.656,35.718,35.398,35.575,2397912,0
2006-09-13,35.607,35.648,35.134,35.566,2511235,0
2006-09-14,35.648,35.856,35.384,35.469,4135716,0
2006-09-15,35.648,35.84,35.52,35.695,4537969,0
2006-09-18,35.799,35.847,35.102,35.231,2431357,0
2006-09-19,35.368,35.543,35.255,35.438,2103616,0
2006-09-20,35.504,35.742,35.392,35.59,1468975,0
2006-09-21,35.558,35.767,35.431,35.688,1982929,0
2006-09-22,35.527,35.847,35.495,35.623,1954592,0
2006-09-25,35.792,36.248,35.59,36.039,3380138,0
2006-09-26,36.104,36.24,35.775,36.014,3043156,0
2006-09-27,36.12,36.752,35.919,36.61,3315489,0
2006-09-28,36.577,36.663,36.24,36.346,2262119,0
2006-09-29,36.151,36.32,35.937,36.056,1666417,0
2006-10-02,36.16,36.777,36.031,36.424,2251885,0
2006-10-03,36.504,36.857,36.089,36.849,2564651,0
2006-10-04,36.857,37.538,36.697,37.521,4950331,0
2006-10-05,37.563,37.657,37.083,37.153,4701840,0
2006-10-06,37.169,37.392,37.017,37.112,3845541,0
2006-10-09,37.112,37.204,36.977,37.161,3182444,0
2006-10-10,37.195,37.477,36.993,37.256,2436101,0
2006-10-11,37.136,37.554,37.089,37.323,2004642,0
2006-10-12,37.177,37.417,37.067,37.314,1998028,0
2006-10-13,37.248,37.34,36.873,37.204,1584668,0
2006-10-16,37.305,37.349,37.025,37.226,1661550,0
2006-10-17,37.112,37.314,37.067,37.239,3601046,0
2006-10-18,37.433,37.93,37.289,37.873,1751535,0
2006-10-19,37.738,38.123,37.666,38.035,1811196,0
2006-10-20,38.219,38.412,37.899,38.379,2017875,0
2006-10-23,38.258,38.531,38.05,38.523,2004021,0
2006-10-24,38.573,38.604,38.211,38.595,1433653,0
2006-10-25,39.302,40.182,39.02,39.879,19668276,0
2006-10-26,39.823,39.981,39.662,39.87,7197222,0
2006-10-27,39.861,39.998,39.767,39.998,3793996,0
2006-10-30,40.856,40.865,40.143,40.678,5394389,0
2006-10-31,40.743,41.071,40.526,40.865,5455920,0
2006-11-01,41.023,41.368,40.934,41.337,4952199,0
2006-11-02,41.376,41.376,40.993,41.183,4190256,0
2006-11-03,41.056,41.248,40.814,40.847,7193729,0
2006-11-06,40.766,41.015,40.728,40.887,3462010,0
2006-11-07,40.743,41.161,40.737,40.806,4324048,0
2006-11-08,40.671,41.905,40.671,41.761,3668690,0
2006-11-09,41.648,42.161,41.497,42.081,2721909,0
2006-11-10,42.361,42.834,42.242,42.458,3881484,0
2006-11-13,42.418,42.787,42.321,42.714,1516649,0
2006-11-14,42.386,42.633,41.977,42.624,3550375,0
2006-11-15,41.993,42.336,41.714,42.09,4342147,0
2006-11-16,41.913,42.403,41.913,41.993,4599123,0
2006-11-17,41.945,42.249,41.865,42.209,2730768,0
2006-11-20,42.041,42.288,42.001,42.249,2457317,0
2006-11-21,41.986,42.209,41.928,42.081,3370903,0
2006-11-22,41.993,42.564,41.993,42.321,3033425,0
2006-11-24,42.122,42.313,42.114,42.313,692554,0
2006-11-27,42.209,42.386,41.85,42.056,3139262,0
2006-11-28,41.865,42.146,41.722,41.865,2557661,0
2006-11-29,41.986,42.744,41.945,42.539,3382382,0
2006-11-30,42.464,42.82,42.242,42.706,2319404,0
2006-12-01,42.97,43.21,42.496,42.593,2575886,0
2006-12-04,42.706,43.233,42.692,43.225,1872352,0
2006-12-05,43.196,43.532,43.105,43.188,2442714,0
2006-12-06,43.098,43.451,42.932,43.068,1815812,0
2006-12-07,43.201,43.309,42.796,42.924,2168390,0
2006-12-08,42.826,43.132,42.651,42.737,2198217,0
2006-12-11,42.752,43.074,42.699,42.947,1178923,0
2006-12-12,43.089,43.523,42.932,43.436,1976938,0
2006-12-13,43.66,43.66,43.309,43.421,2134818,0
2006-12-14,43.421,43.979,43.309,43.892,2414010,0
2006-12-15,43.925,44.101,43.738,44.02,2818634,0
2006-12-18,44.238,44.268,43.483,43.507,1900557,0
2006-12-19,43.515,44.069,43.387,43.842,2597976,0
2006-12-20,44.069,44.525,43.995,44.147,4666894,0
2006-12-21,44.131,44.307,43.532,43.669,1898184,0
2006-12-22,43.747,44.061,43.466,43.797,1478335,0
2006-12-26,43.707,44.044,43.707,43.987,1056116,0
2006-12-27,44.069,44.307,43.49,43.925,1589161,0
2006-12-28,44.028,44.171,43.707,43.747,3899207,0
2006-12-29,43.677,43.987,43.466,43.603,1413809,0
2007-01-03,43.603,44.532,43.523,44.147,3148621,0
2007-01-04,43.908,44.307,43.859,44.117,2895636,0
2007-01-05,44.028,44.069,43.309,43.532,2863314,0
2007-01-08,43.466,43.813,43.275,43.475,2037968,0
2007-01-09,43.387,43.851,43.217,43.515,2978634,0
2007-01-10,43.549,43.684,43.347,43.532,1391346,0
2007-01-11,43.669,43.755,43.347,43.443,2943439,0
2007-01-12,43.428,43.603,43.044,43.147,2311792,0
2007-01-16,43.268,43.571,43.089,43.387,1993158,0
2007-01-17,43.339,43.747,43.188,43.587,2642779,0
2007-01-18,43.771,43.925,43.603,43.652,2070170,0
2007-01-19,43.867,44.028,43.677,43.851,2566146,0
2007-01-22,43.268,43.957,43.268,43.867,2610951,0
2007-01-23,43.747,44.247,43.707,44.238,1632848,0
2007-01-24,44.238,44.504,44.196,44.403,2274853,0
2007-01-25,44.342,44.614,44.268,44.397,1888075,0
2007-01-26,44.932,44.949,44.268,44.871,4060585,0
2007-01-29,44.547,44.982,44.518,44.975,2351356,0
2007-01-30,44.975,45.111,44.788,45.043,2086264,0
2007-01-31,44.975,45.565,44.871,45.39,3220011,0
2007-02-01,45.472,46.081,45.405,46.031,3670812,0
2007-02-02,46.048,46.247,45.83,46.192,2040337,0
2007-02-05,46.095,47.016,46.031,46.978,2885654,0
2007-02-06,47.112,47.352,47.032,47.329,3496580,0
2007-02-07,47.314,47.427,47.058,47.185,2258999,0
2007-02-08,47.265,47.705,47.21,47.473,3144255,0
2007-02-09,47.481,47.705,47.112,47.231,1630973,0
2007-02-12,47.273,47.489,46.969,47.258,1190942,0
2007-02-13,47.386,47.635,47.17,47.627,1432136,0
2007-02-14,47.737,47.959,47.609,47.793,1605952,0
2007-02-15,47.712,47.737,47.104,47.314,1875094,0
2007-02-16,47.13,47.466,47.065,47.466,1345418,0
2007-02-20,47.136,47.947,47.136,47.922,1027657,0
2007-02-21,47.826,47.856,47.427,47.45,2218934,0
2007-02-22,47.547,47.635,47.008,47.322,2169387,0
2007-02-23,47.329,47.865,47.121,47.787,1434279,0
2007-02-26,49.011,50.534,48.316,49.011,6800548,0
2007-02-27,48.473,48.805,46.904,47.473,3675430,0
2007-02-28,46.904,47.705,46.673,47.352,3258700,0
2007-03-01,46.616,47.856,45.481,47.635,3010331,0
2007-03-02,47.337,47.514,46.351,46.432,2621063,0
2007-03-05,45.669,46.217,45.27,45.743,2996483,0
2007-03-06,45.91,46.449,45.736,46.36,3302008,0
2007-03-07,46.312,46.673,46.064,46.231,3093828,0
2007-03-08,46.63,46.859,46.312,46.423,2280353,0
2007-03-09,46.616,46.714,46.287,46.473,1886079,0
2007-03-12,46.458,47.153,46.329,47.112,1739181,0
2007-03-13,46.993,47.45,46.648,46.721,2888148,0
2007-03-14,46.913,47.258,46.479,47.13,2634665,0
2007-03-15,47.016,47.712,46.833,47.419,2684260,0
2007-03-16,47.658,48.113,47.273,47.755,4787209,0
2007-03-19,47.802,48.275,47.737,47.915,2015254,0
2007-03-20,47.874,48.309,47.592,48.309,2485773,0
2007-03-21,48.234,48.875,47.819,48.812,3149453,0
2007-03-22,48.164,49.187,48.164,48.955,3204786,0
2007-03-23,48.955,49.445,48.812,49.427,3641932,0
2007-03-26,49.6,49.765,49.357,49.765,3029677,0
2007-03-27,49.773,49.957,49.427,49.469,4148090,0
2007-03-28,49.413,49.765,48.964,49.076,5813161,0
2007-03-29,49.413,49.516,49.037,49.436,2583697,0
2007-03-30,49.789,49.795,48.473,49.011,3948505,0
2007-04-02,49.302,50.231,49.106,50.12,4185516,0
2007-04-03,50.437,50.462,49.94,50.134,2877292,0
2007-04-04,50.18,50.35,49.421,49.477,5057588,0
2007-04-05,49.342,49.525,49.059,49.195,3103192,0
2007-04-09,49.277,49.661,49.221,49.477,2580815,0
2007-04-10,49.445,49.789,49.302,49.573,2847211,0
2007-04-11,49.757,49.795,49.011,49.037,4046851,0
2007-04-12,49.719,49.719,48.54,48.699,4087819,0
2007-04-13,49.379,49.379,48.344,48.449,2594231,0
2007-04-16,48.636,49.37,48.557,49.286,2667177,0
2007-04-17,49.286,49.864,49.286,49.741,4296949,0
2007-04-18,49.674,50.12,49.525,49.992,3783144,0
2007-04-19,50.661,50.661,49.397,49.413,2802549,0
2007-04-20,49.795,49.931,49.533,49.877,3889824,0
2007-04-23,50.541,51.087,50.078,51.03,3763793,0
2007-04-24,51.224,51.647,50.822,51.536,2702345,0
2007-04-25,51.719,52.057,51.561,51.689,2132696,0
2007-04-26,51.88,51.999,51.512,51.528,2067297,0
2007-04-27,51.488,51.496,50.95,51.198,1728788,0
2007-04-30,51.52,52.689,51.376,51.576,4303641,0
2007-05-01,51.641,51.912,51.28,51.768,2816096,0
2007-05-02,51.84,51.945,51.52,51.68,2656368,0
2007-05-03,51.689,51.84,51.249,51.536,1842492,0
2007-05-04,51.616,51.689,51.087,51.249,2234599,0
2007-05-07,51.01,51.52,50.959,51.151,2279528,0
2007-05-08,51.104,51.112,50.624,50.926,2302929,0
2007-05-09,50.865,51.145,50.865,51.069,1964956,0
2007-05-10,51.001,51.392,50.881,50.967,2621693,0
2007-05-11,51.038,51.752,50.993,51.752,3652879,0
2007-05-14,51.889,52.736,51.84,52.586,3617115,0
2007-05-15,52.761,53,52.353,52.37,2274104,0
2007-05-16,53.042,53.076,52.321,52.561,1209631,0
2007-05-17,52.401,52.498,51.986,52.136,2032098,0
2007-05-18,52.241,52.424,51.96,52.136,2016625,0
2007-05-21,52.241,52.561,52.241,52.498,1471845,0
2007-05-22,52.721,53.297,52.667,52.955,2488031,0
2007-05-23,52.947,52.986,51.817,51.863,2277845,0
2007-05-24,52.537,52.569,50.12,50.342,3982705,0
2007-05-25,50.872,51.045,49.525,50.142,3426563,0
2007-05-29,50.18,50.941,50.18,50.359,1773306,0
2007-05-30,50.06,51.121,49.91,51.078,2055629,0
2007-05-31,51.038,51.632,50.774,51.224,2735013,0
2007-06-01,51.181,51.384,50.582,50.752,3299138,0
2007-06-04,50.52,50.839,49.847,50.405,3192871,0
2007-06-05,50.231,50.317,49.092,49.149,4463058,0
2007-06-06,48.473,48.636,46.758,48.02,7880400,0
2007-06-07,47.874,48.155,46.271,46.345,7330229,0
2007-06-08,45.952,47.016,45.752,46.879,4003549,0
2007-06-11,46.217,48.524,46.217,48.38,5979868,0
2007-06-12,48.172,48.275,47.193,47.273,4739955,0
2007-06-13,47.674,48.353,47.505,48.275,4205982,0
2007-06-14,48.593,48.747,47.94,48.243,3046334,0
2007-06-15,48.866,49.516,48.516,49.115,4649670,0
2007-06-18,49.499,49.674,48.49,48.565,2019620,0
2007-06-19,48.532,48.747,48.036,48.516,2400403,0
2007-06-20,48.578,48.836,47.177,47.24,2661675,0
2007-06-21,47.258,47.915,46.816,47.514,2539996,0
2007-06-22,47.273,47.377,46.391,46.458,3875743,0
2007-06-25,46.287,47.065,46.126,46.278,3050621,0
2007-06-26,46.473,46.767,45.374,45.397,4737161,0
2007-06-27,45.624,46.247,45.015,46.224,3924554,0
2007-06-28,46.278,46.865,45.935,45.952,3171212,0
2007-06-29,46.278,46.295,45.069,45.463,4009786,0
2007-07-02,45.887,46.073,45.624,45.992,3347668,0
2007-07-03,46.111,46.126,45.188,45.518,2043086,0
2007-07-05,45.309,45.839,44.645,45.518,2748708,0
2007-07-06,45.463,45.686,44.871,45.27,2182646,0
2007-07-09,45.301,45.541,44.821,44.854,3046529,0
2007-07-10,45.031,45.278,44.47,44.504,3893517,0
2007-07-11,44.307,44.923,43.755,44.324,4345640,0
2007-07-12,44.42,45.223,44.268,45.215,3084055,0
2007-07-13,45.455,46.167,45.188,46.039,1673282,0
2007-07-16,46.824,47.073,45.999,46.064,3481933,0
2007-07-17,46.295,46.639,46.095,46.473,3151989,0
2007-07-18,46.192,47.032,46.073,46.871,4109895,0
2007-07-19,47.032,47.832,46.969,47.712,2557535,0
2007-07-20,47.712,47.915,46.895,46.969,2813516,0
2007-07-23,48.113,48.429,47.856,47.953,2684964,0
2007-07-24,48.57,48.578,46.008,46.073,2679897,0
2007-07-25,45.445,46.904,45.445,46.68,4439463,0
2007-07-26,46.15,46.4,44.71,45.117,4792698,0
2007-07-27,44.871,45.309,43.972,44.003,3505667,0
2007-07-30,45.669,46.44,44.759,46.304,5473796,0
2007-07-31,47.265,47.514,46.231,46.254,5365346,0
2007-08-01,46.312,47.658,45.975,47.641,3846280,0
2007-08-02,47.915,48.283,47.121,47.959,4630211,0
2007-08-03,47.959,48.33,45.609,45.759,4929012,0
2007-08-06,46.231,48.729,45.958,48.669,4340062,0
2007-08-07,48.075,51.001,47.9,50.412,5983604,0
2007-08-08,50.412,51.438,48.925,50.157,6047681,0
2007-08-09,48.875,50.069,48.578,49.076,6702334,0
2007-08-10,48.756,49.661,48.113,48.234,4552195,0
2007-08-13,48.443,48.729,47.968,48.292,3275673,0
2007-08-14,48.715,48.901,47.473,47.547,2597394,0
2007-08-15,47.419,48.756,47.088,47.249,3386076,0
2007-08-16,46.879,47.787,45.374,47.505,4505177,0
2007-08-17,48.532,48.756,46.432,48.075,4447816,0
2007-08-20,48.068,48.292,47.073,47.719,2147543,0
2007-08-21,47.352,48.549,47.352,48.18,1954091,0
2007-08-22,48.443,48.875,47.953,48.677,1830790,0
2007-08-23,48.827,48.844,47.993,48.429,1453624,0
2007-08-24,48.388,48.593,47.874,48.075,2309797,0
2007-08-27,48.075,48.075,46.329,46.473,2823274,0
2007-08-28,46.231,46.689,45.848,45.88,1768133,0
2007-08-29,45.975,47.104,45.791,47.023,1830289,0
2007-08-30,46.937,47.489,46.479,46.85,1858246,0
2007-08-31,47.473,47.555,46.639,47.145,2780192,0
2007-09-04,47.224,48.685,46.871,48.38,2766460,0
2007-09-05,47.959,48.13,47.088,47.346,2687212,0
2007-09-06,47.306,47.865,46.721,47.755,2483778,0
2007-09-07,47.755,47.909,46.656,46.944,2353352,0
2007-09-10,47.224,47.847,46.886,47.683,2163396,0
2007-09-11,47.793,48.402,47.592,48.258,1713222,0
2007-09-12,48.275,49.149,48.121,48.699,2376068,0
2007-09-13,49.076,49.149,48.661,48.827,1382609,0
2007-09-14,48.653,49.436,48.593,49.187,1663546,0
2007-09-17,49.037,49.115,48.443,49.085,1774499,0
2007-09-18,49.582,50.479,49.229,50.284,2230169,0
2007-09-19,50.376,50.83,50.078,50.591,2517974,0
2007-09-20,50.454,50.678,49.974,50.18,1263664,0
2007-09-21,50.678,50.872,50.18,50.558,2506491,0
2007-09-24,50.412,50.599,49.573,49.692,2176503,0
2007-09-25,49.436,50.06,49.405,49.607,1818435,0
2007-09-26,49.916,50.52,49.838,50.262,1886330,0
2007-09-27,50.309,50.326,49.491,49.525,1951474,0
2007-09-28,49.564,49.829,48.677,48.781,1976437,0
2007-10-01,48.866,49.916,48.866,49.87,1318610,0
2007-10-02,49.82,49.948,49.525,49.829,991214,0
2007-10-03,49.736,50.006,49.674,49.886,1329939,0
2007-10-04,49.992,50.239,49.789,50.069,1193773,0
2007-10-05,50.383,50.766,50.157,50.342,1498677,0
2007-10-08,50.278,50.743,49.877,49.94,959764,0
2007-10-09,50.239,50.95,50.142,50.894,1884328,0
2007-10-10,50.789,50.993,50.326,50.52,1929500,0
2007-10-11,50.881,51.19,50.172,50.446,2508988,0
2007-10-12,50.39,50.908,50.368,50.908,2313790,0
2007-10-15,50.865,50.917,50.278,50.599,2156410,0
2007-10-16,50.541,51.038,50.488,50.67,2724941,0
2007-10-17,51.001,51.157,50.333,50.67,2038092,0
2007-10-18,50.647,50.881,49.931,50.134,2171632,0
2007-10-19,50.214,50.214,48.557,48.627,2972896,0
2007-10-22,48.316,49.187,48.283,49.053,2091010,0
2007-10-23,49.259,49.516,48.866,49.491,1763140,0
2007-10-24,49.308,49.661,49.037,49.591,1783113,0
2007-10-25,49.573,51.912,49.436,51.697,3878117,0
2007-10-26,51.928,53.387,51.84,53.387,2844577,0
2007-10-29,53.42,53.995,53,53.772,3468248,0
2007-10-30,53.643,54.107,53.091,53.659,3793379,0
2007-10-31,53.843,54.869,53.617,54.821,2838353,0
2007-11-01,54.363,54.741,53.145,53.25,2963284,0
2007-11-02,53.42,54.276,52.898,53.354,3198047,0
2007-11-05,52.506,54.276,52.506,53.908,2350342,0
2007-11-06,53.948,54.181,53.115,53.955,1774752,0
2007-11-07,53.242,54.123,52.923,52.923,2680604,0
2007-11-08,53.362,54.484,52.97,54.258,3138153,0
2007-11-09,53.651,55.656,53.651,55.198,4130631,0
2007-11-12,55.214,56.176,54.677,54.973,4778263,0
2007-11-13,55.549,55.549,53.339,54.157,5442744,0
2007-11-14,54.371,54.484,53.531,53.821,2982378,0
2007-11-15,53.547,54.243,53.076,53.883,3759593,0
2007-11-16,54.251,54.662,53.763,54.461,2521158,0
2007-11-19,54.037,54.363,53.732,54.148,2619156,0
2007-11-20,54.123,55.662,54.003,55.406,2696362,0
2007-11-21,54.836,56.184,54.724,54.836,3288223,0
2007-11-23,55.108,55.285,54.484,54.876,626610,0
2007-11-26,54.908,56.006,54.301,54.301,2790792,0
2007-11-27,54.476,54.756,53.851,54.436,2225397,0
2007-11-28,54.934,55.206,53.979,55.108,2137297,0
2007-11-29,54.821,55.783,54.5,55.511,2883695,0
2007-11-30,56.063,56.198,55.567,55.894,2483768,0
2007-12-03,55.726,57.384,55.726,57.239,4382585,0
2007-12-04,56.888,58.155,56.888,57.792,3284946,0
2007-12-05,56.511,58.307,56.511,58.138,2887415,0
2007-12-06,58.114,58.114,56.249,56.815,4562585,0
2007-12-07,57.032,57.273,56.497,57.048,2387051,0
2007-12-10,57.097,57.273,56.815,57.073,2209321,0
2007-12-11,57.048,57.467,55.246,55.397,3307380,0
2007-12-12,56.753,56.992,54.925,55.406,2859225,0
2007-12-13,55.078,56.127,54.708,56.103,2545390,0
2007-12-14,56.103,56.184,55.597,55.597,2577257,0
2007-12-17,55.246,55.686,55.004,55.15,2300314,0
2007-12-18,55.437,56.489,55.39,56.134,2567496,0
2007-12-19,56.255,56.745,55.726,55.735,2003846,0
2007-12-20,56.03,56.345,55.214,55.39,2794363,0
2007-12-21,55.927,56.68,54.58,54.789,7370156,0
2007-12-24,54.693,55.285,54.693,54.814,885085,0
2007-12-26,54.966,55.246,54.572,54.95,1455743,0
2007-12-27,55.022,55.172,54.708,54.828,1856996,0
2007-12-28,54.772,55.278,54.741,54.981,1594320,0
2007-12-31,54.708,55.126,54.099,54.309,1640474,0
2008-01-02,54.379,54.597,53.083,53.163,2358350,0
2008-01-03,53.435,54.379,53.163,53.659,1971814,0
2008-01-04,53.258,55.605,53.195,55.141,3615356,0
2008-01-07,55.503,59.091,55.198,57.714,7568834,0
2008-01-08,57.882,58.619,57.184,57.33,3974665,0
2008-01-09,57.384,57.467,56.231,57.256,4313531,0
2008-01-10,56.72,58.234,56.72,57.697,4233876,0
2008-01-11,57.112,58.201,56.928,57.097,3128233,0
2008-01-14,57.673,57.673,57.073,57.119,2617195,0
2008-01-15,56.888,57.553,56.671,56.896,4117838,0
2008-01-16,56.551,57,54.301,54.333,5901323,0
2008-01-17,54.09,54.5,52.314,52.337,3937433,0
2008-01-18,52.593,53.834,50.549,51.038,5878392,0
2008-01-22,49.242,49.811,45.839,48.772,6708545,0
2008-01-23,47.441,50.959,47.299,50.326,7442346,0
2008-01-24,50.488,50.653,49.068,49.277,4592268,0
2008-01-25,49.674,50.591,48.524,48.933,4718173,0
2008-01-28,48.411,50.029,48.411,49.802,4866488,0
2008-01-29,50.301,50.881,49.811,50.15,3252051,0
2008-01-30,50.029,51.273,50.029,50.18,3143175,0
2008-01-31,50.309,52.152,49.029,51.561,4071494,0
2008-02-01,51.783,52.706,51.536,52.345,2947676,0
2008-02-04,52.48,53.955,52.48,53.482,2189039,0
2008-02-05,53.347,53.347,51.087,51.206,3081421,0
2008-02-06,51.455,52.617,51.045,51.273,3117201,0
2008-02-07,51.224,51.343,50.454,51.045,2608408,0
2008-02-08,50.872,51.096,50.326,50.661,1676116,0
2008-02-11,50.541,51.022,50.231,50.887,2012618,0
2008-02-12,50.993,51.88,50.701,51.36,2117014,0
2008-02-13,51.647,52.136,51.302,51.641,2131880,0
2008-02-14,51.761,52.48,50.856,51.045,1849368,0
2008-02-15,50.887,51.889,50.678,51.833,2278677,0
2008-02-19,52.314,52.321,51.334,51.608,1764406,0
2008-02-20,51.264,52.073,50.941,51.897,2367956,0
2008-02-21,51.978,52.48,50.985,51.165,2361454,0
2008-02-22,51.309,51.863,50.847,51.744,1753346,0
2008-02-25,51.744,52.361,51.334,51.889,1726077,0
2008-02-26,51.656,52.233,51.326,51.96,2571695,0
2008-02-27,51.545,52.04,51.206,51.545,2721328,0
2008-02-28,51.165,51.504,50.111,50.582,2897035,0
2008-02-29,50.647,50.647,47.839,48.309,4751332,0
2008-03-03,48.075,49.158,47.529,49.158,3809288,0
2008-03-04,48.797,50.326,48.516,49.795,2876792,0
2008-03-05,50.021,50.317,49.092,49.811,3543477,0
2008-03-06,49.674,49.757,48.508,48.508,2781212,0
2008-03-07,48.216,48.578,47.683,48.309,3021053,0
2008-03-10,48.234,48.344,47.29,47.915,2287400,0
2008-03-11,48.883,49.115,48.216,48.781,4273543,0
2008-03-12,48.738,49.507,48.653,48.653,2338870,0
2008-03-13,48.388,49.445,48.301,49.234,3340684,0
2008-03-14,49.234,49.674,48.243,49.229,3768420,0
2008-03-17,48.155,50.085,48.155,49.78,5005521,0
2008-03-18,50.631,50.631,49.037,49.802,3559914,0
2008-03-19,49.948,50.728,48.72,48.72,3135640,0
2008-03-20,48.781,49.037,47.746,48.772,3943500,0
2008-03-24,49.555,50.368,49.059,50.006,4238759,0
2008-03-25,50.127,50.693,49.94,50.157,2928877,0
2008-03-26,50.014,50.908,49.87,50.231,2442294,0
2008-03-27,50.437,51.215,50.42,50.693,2778957,0
2008-03-28,51.078,51.241,49.525,49.644,2224532,0
2008-03-31,49.533,50.565,49.259,50.27,2711293,0
2008-04-01,50.429,52.065,50.278,51.991,2734369,0
2008-04-02,51.936,53.283,51.856,52.698,2994398,0
2008-04-03,52.393,52.994,52.314,52.706,2784591,0
2008-04-04,52.681,53.684,52.498,52.842,1694743,0
2008-04-07,53.323,53.323,52.249,52.689,1388054,0
2008-04-08,52.424,53.187,52.401,53,1343194,0
2008-04-09,53.042,53.435,52.593,52.88,1359671,0
2008-04-10,52.681,52.787,51.8,52.201,1901198,0
2008-04-11,51.727,52.321,51.727,51.954,1315735,0
2008-04-14,51.833,52.136,51.455,51.719,1236294,0
2008-04-15,52.152,52.417,51.68,52.128,1217410,0
2008-04-16,52.473,54.059,52.217,53.955,2374687,0
2008-04-17,53.892,54.597,53.691,53.924,1350609,0
2008-04-18,54.5,54.5,52.898,53.234,2390770,0
2008-04-21,52.842,53.489,52.842,53.369,1273229,0
2008-04-22,53.378,53.651,52.835,53.178,1271610,0
2008-04-23,53.489,54.293,53.339,54.251,1460192,0
2008-04-24,54.515,54.557,53.42,53.677,1630255,0
2008-04-25,53.506,54.165,53.076,53.387,1369024,0
2008-04-28,53.523,53.677,53.05,53.234,1101660,0
2008-04-29,52.898,53.834,52.898,53.617,1661573,0
2008-04-30,53.724,54.211,52.385,53.115,3756959,0
2008-05-01,52.939,54.363,52.939,54.123,1568475,0
2008-05-02,54.387,55.27,54.285,54.844,1582057,0
2008-05-05,54.821,54.821,53.297,53.805,2303135,0
2008-05-06,53.813,53.948,52.787,53.435,2246319,0
2008-05-07,53.067,53.435,51.8,51.978,3905830,0
2008-05-08,52.073,52.586,51.825,52.378,1319299,0
2008-05-09,52.152,52.569,51.697,52.272,1322008,0
2008-05-12,52.225,52.827,51.889,52.642,1525453,0
2008-05-13,52.873,52.88,51.647,51.856,1634585,0
2008-05-14,51.991,52.675,51.52,52.048,2326750,0
2008-05-15,51.978,52.065,51.36,51.528,2690944,0
2008-05-16,51.68,51.817,51.078,51.576,2897839,0
2008-05-19,51.591,53,51.591,52.873,3237598,0
2008-05-20,52.721,53.467,52.424,52.642,3060995,0
2008-05-21,52.642,54.076,52.601,52.906,2707120,0
2008-05-22,53.083,53.609,52.681,53.331,1889406,0
2008-05-23,53.187,53.684,52.393,52.465,1592871,0
2008-05-27,52.385,53.169,52.385,52.721,1741010,0
2008-05-28,52.963,53.395,52.498,53,1564230,0
2008-05-29,52.939,54.356,52.818,54.003,3225535,0
2008-05-30,54.059,54.508,53.643,54.099,2236517,0
2008-06-02,53.995,54.054,52.873,53.258,2323840,0
2008-06-03,53.283,53.875,52.288,52.728,2717428,0
2008-06-04,52.408,52.753,51.92,52.393,3065934,0
2008-06-05,52.321,52.857,51.928,52.857,1957279,0
2008-06-06,52.522,52.873,51.173,51.289,2624613,0
2008-06-09,51.326,51.712,51.151,51.438,2119802,0
2008-06-10,50.985,51.848,50.887,51.727,1650342,0
2008-06-11,51.727,52.065,51.104,51.408,2477695,0
2008-06-12,51.768,52.617,51.768,52.489,3612746,0
2008-06-13,52.88,54.02,52.634,54.02,3153884,0
2008-06-16,54.196,54.387,52.97,53.813,2307345,0
2008-06-17,53.979,54.612,53.963,54.131,2452459,0
2008-06-18,53.892,54.612,53.684,53.739,2074763,0
2008-06-19,53.684,54.09,53.145,54.068,2423757,0
2008-06-20,53.772,54.293,52.978,53.211,2692144,0
2008-06-23,53.331,54.083,53.234,53.587,1678345,0
2008-06-24,53.482,53.635,52.77,52.923,2172142,0
2008-06-25,53.008,53.362,52.586,52.842,2852814,0
2008-06-26,52.361,52.818,51.112,51.137,2843580,0
2008-06-27,51.087,51.623,50.479,50.894,2011903,0
2008-06-30,50.872,52.88,50.71,52.545,5173128,0
2008-07-01,52.065,53.163,51.705,52.65,3255229,0
2008-07-02,52.906,53.523,52.385,52.689,2274644,0
2008-07-03,53.026,53.531,51.912,51.96,1974194,0
2008-07-07,52.081,52.698,51.384,51.808,2160023,0
2008-07-08,51.672,53.083,51.672,52.88,5244891,0
2008-07-09,53.017,54.076,52.721,53.732,4402314,0
2008-07-10,53.668,54.62,53.378,54.541,3375209,0
2008-07-11,54.165,55.094,53.691,54.413,3002000,0
2008-07-14,54.95,54.95,53.843,54.068,2814205,0
2008-07-15,53.609,54.325,53.083,53.54,4048441,0
2008-07-16,53.498,54.114,52.586,53.035,3712293,0
2008-07-17,52.681,52.857,51.151,51.608,4002807,0
2008-07-18,51.752,52.778,51.19,52.249,3303705,0
2008-07-21,52.353,52.537,51.761,52.417,2075455,0
2008-07-22,52.152,53.347,52.152,52.675,2818559,0
2008-07-23,52.675,52.803,50.872,51.087,3255963,0
2008-07-24,51.19,51.591,50.292,50.639,3484430,0
2008-07-25,50.728,51.104,50.278,50.534,1993560,0
2008-07-28,50.52,51.536,50.248,50.83,3034787,0
2008-07-29,50.967,51.264,50.701,51.078,2292066,0
2008-07-30,50.993,51.672,50.908,51.417,2901327,0
2008-07-31,51.376,51.825,51.015,51.705,2157134,0
2008-08-01,51.632,52.032,49.037,49.068,3719553,0
2008-08-04,49.122,49.308,47.771,47.787,4368071,0
2008-08-05,48.18,48.578,46.833,47.273,5195850,0
2008-08-06,47.393,47.441,45.799,45.839,4849651,0
2008-08-07,46.014,48.532,45.669,47.346,4926488,0
2008-08-08,47.352,48.411,47.29,48.113,2428513,0
2008-08-11,48.557,48.883,48.02,48.627,2858027,0
2008-08-12,48.38,48.532,47.065,47.306,2401556,0
2008-08-13,47.282,48.267,47.193,48.148,2396155,0
2008-08-14,47.883,48.068,47.273,47.393,2493529,0
2008-08-15,47.569,47.874,47.337,47.856,2342501,0
2008-08-18,47.874,48.42,47.839,48.208,3045865,0
2008-08-19,48.088,48.866,48.088,48.49,3589054,0
2008-08-20,48.516,48.85,48.155,48.715,1980635,0
2008-08-21,48.57,49.149,48.208,48.955,1724551,0
2008-08-22,49.229,49.6,49.029,49.204,1734831,0
2008-08-25,49.14,49.379,48.148,48.49,1306834,0
2008-08-26,48.565,48.866,48.105,48.738,1867113,0
2008-08-27,48.619,48.857,48.275,48.661,1252414,0
2008-08-28,48.85,48.995,48.371,48.995,1260477,0
2008-08-29,48.857,49.158,48.068,48.121,1356729,0
2008-09-02,48.565,48.72,47.008,47.273,2598202,0
2008-09-03,47.112,47.273,45.111,45.549,5971855,0
2008-09-04,45.318,45.91,44.941,45.188,3285235,0
2008-09-05,45.069,45.15,43.443,44.117,4703765,0
2008-09-08,44.862,45.677,44.556,44.804,4663065,0
2008-09-09,45.006,45.518,43.37,43.387,4262920,0
2008-09-10,43.603,44.069,42.994,43.892,3556424,0
2008-09-11,43.892,44.443,42.906,44.412,2670493,0
2008-09-12,44.274,45.086,43.933,44.854,2826985,0
2008-09-15,44.077,44.54,42.787,42.826,3979453,0
2008-09-16,42.706,42.82,41.032,42.441,6939666,0
2008-09-17,41.792,41.953,40.062,40.078,5811293,0
2008-09-18,40.52,42.706,40.023,42.177,5733979,0
2008-09-19,44.061,45.839,43.747,44.846,6991524,0
2008-09-22,44.854,44.854,42.633,42.947,2994322,0
2008-09-23,42.954,43.636,42.464,42.667,2846341,0
2008-09-24,42.866,43.196,41.971,43.068,2330482,0
2008-09-25,43.251,44.668,43.251,44.426,2698353,0
2008-09-26,43.851,44.47,43.268,44.324,2406647,0
2008-09-29,43.892,43.892,39.957,41.354,7229984,0
2008-09-30,41.945,41.945,39.852,40.302,7415384,0
2008-10-01,40.238,40.911,39.117,40.214,5591993,0
2008-10-02,40.281,40.454,38.659,38.732,5969819,0
2008-10-03,39.852,39.973,38.091,38.78,4885528,0
2008-10-06,38.042,38.732,35.199,35.976,5953453,0
2008-10-07,36.255,36.449,34.452,34.837,6395669,0
2008-10-08,34.164,35.158,32.644,33.051,7198501,0
2008-10-09,33.915,34.253,31.329,31.329,6226487,0
2008-10-10,29.958,31.521,27.09,29.71,9531259,0
2008-10-13,32.33,34.262,31.089,33.853,7468100,0
2008-10-14,37.811,38.075,32.217,34.035,11473419,0
2008-10-15,33.276,33.492,29.88,30.04,11504552,0
2008-10-16,29.991,32.97,28.939,32.506,10246172,0
2008-10-17,31.938,35.255,31.023,33.508,7999130,0
2008-10-20,33.853,37.314,33.596,37.282,4606081,0
2008-10-21,36.8,36.889,34.588,34.99,3582798,0
2008-10-22,34.588,34.588,32.089,33.075,4916771,0
2008-10-23,33.291,36.415,32.78,35.976,8692233,0
2008-10-24,33.051,35.969,32.658,34.614,6428883,0
2008-10-27,33.596,34.204,32.539,32.594,7655896,0
2008-10-28,33.253,36.449,32.57,36.167,5315841,0
2008-10-29,35.664,38.315,35.664,36.217,5081136,0
2008-10-30,37.256,39.062,36.337,37.899,5339256,0
2008-10-31,37.819,38.573,37.089,37.851,4938157,0
2008-11-03,37.819,37.851,36.209,37.323,3675937,0
2008-11-04,37.819,38.836,36.624,37.923,4206128,0
2008-11-05,37.49,38.523,36.705,36.841,2486391,0
2008-11-06,36.833,37.649,34.414,34.966,3898219,0
2008-11-07,34.775,37.683,34.452,37.596,3216096,0
2008-11-10,38.394,38.394,35.534,36.449,3431821,0
2008-11-11,35.879,36.296,34.452,35.558,3408982,0
2008-11-12,34.837,35.431,34.262,34.686,3499502,0
2008-11-13,34.493,38.643,34.101,38.491,5370686,0
2008-11-14,38.099,39.701,36.32,37.899,5721721,0
2008-11-17,37.331,38.78,36.535,36.56,4393494,0
2008-11-18,36.56,37.642,35.718,37.363,3959756,0
2008-11-19,37.264,38.459,35.734,35.792,4007348,0
2008-11-20,35.319,36.679,34.085,34.452,7080475,0
2008-11-21,35.462,38.86,34.421,38.757,8264852,0
2008-11-24,38.923,39.843,37.264,38.748,5312724,0
2008-11-25,38.748,39.75,37.563,38.436,4178809,0
2008-11-26,37.642,39.006,37.017,38.827,2892005,0
2008-11-28,38.901,39.596,38.515,39.066,1600628,0
2008-12-01,38.573,38.573,36.271,36.296,3602550,0
2008-12-02,36.784,37.256,35.512,36.688,4690633,0
2008-12-03,36.014,37.692,35.656,37.596,3546773,0
2008-12-04,37.297,37.972,35.158,35.718,3251805,0
2008-12-05,35.311,37.264,34.469,37.136,4338108,0
2008-12-08,38.002,38.002,36.184,36.714,3642693,0
2008-12-09,36.378,36.913,36.104,36.399,2896977,0
2008-12-10,36.817,36.945,35.462,36.32,4424302,0
2008-12-11,36.047,37.692,35.928,36.594,3131495,0
2008-12-12,35.847,37.248,35.414,37.089,2808841,0
2008-12-15,37.105,37.587,35.861,36.352,2923478,0
2008-12-16,36.752,38.581,36.697,38.453,3369825,0
2008-12-17,38.107,38.372,37.22,37.93,2658679,0
2008-12-18,38.164,40.614,37.972,40.311,7613147,0
2008-12-19,40.023,41.416,40.023,40.375,5603819,0
2008-12-22,40.302,41.56,40.101,40.806,3513962,0
2008-12-23,40.976,41.337,39.677,39.758,2205572,0
2008-12-24,39.782,40.543,39.782,40.19,738665,0
2008-12-26,40.214,40.664,39.895,40.07,885886,0
2008-12-29,39.317,39.742,38.531,39.356,2280236,0
2008-12-30,39.52,39.823,39.062,39.724,2706935,0
2008-12-31,39.823,40.63,39.263,40.325,2513446,0
2009-01-02,40.272,41.648,40.151,41.391,2274492,0
2009-01-05,41.288,42.169,41.062,41.617,3098879,0
2009-01-06,41.705,42.714,40.719,41.032,3243546,0
2009-01-07,40.678,40.678,39.742,40.583,5689373,0
2009-01-08,40.592,41.023,40.357,40.942,2910470,0
2009-01-09,41,41.143,39.902,40.078,2729558,0
2009-01-12,40.182,40.479,39.662,39.835,2801049,0
2009-01-13,39.724,40.143,39.22,39.46,2725519,0
2009-01-14,39.029,39.391,37.738,38.725,3032826,0
2009-01-15,38.604,38.989,37.738,38.812,3017780,0
2009-01-16,39.493,40.221,39.053,39.925,3768473,0
2009-01-20,39.797,40.703,39.382,39.902,3903487,0
2009-01-21,40.559,40.559,38.195,39.268,4843804,0
2009-01-22,38.923,39.227,38.002,38.981,3233401,0
2009-01-23,38.258,38.515,37.459,38.421,3526763,0
2009-01-26,38.581,39.648,38.491,39.211,4157847,0
2009-01-27,39.511,41.361,39.332,40.686,4512038,0
2009-01-28,41.354,41.872,40.511,41.248,3313592,0
2009-01-29,40.911,42.169,40.526,41,2568470,0
2009-01-30,41.104,41.865,40.976,41.303,5023467,0
2009-02-02,40.887,41.168,39.861,40.751,4015220,0
2009-02-03,40.783,42.169,40.592,41.824,3569318,0
2009-02-04,42.09,43.26,42.09,42.427,4883042,0
2009-02-05,42.297,42.667,41.776,42.233,4735605,0
2009-02-06,42.377,42.377,41.432,41.953,4158266,0
2009-02-09,41.89,42.192,41.183,41.714,3759660,0
2009-02-10,41.382,41.714,39.91,40.47,3836483,0
2009-02-11,40.566,40.865,39.951,40.719,2915356,0
2009-02-12,40.462,40.607,39.374,40.559,3013424,0
2009-02-13,40.342,41.216,40.342,40.791,3090523,0
2009-02-17,39.887,40.054,38.963,39.108,3183781,0
2009-02-18,39.302,39.339,38.499,38.78,2977006,0
2009-02-19,38.869,40.325,38.869,39.973,4932913,0
2009-02-20,39.062,39.835,38.732,39.254,5023035,0
2009-02-23,39.284,40.023,38.178,38.354,3358981,0
2009-02-24,38.604,39.46,38.412,39.339,3394802,0
2009-02-25,38.819,39.062,37.979,37.995,5115736,0
2009-02-26,38.307,38.387,36.752,36.833,3081445,0
2009-02-27,36.233,36.897,35.575,36.32,3563864,0
2009-03-02,35.734,37.075,35.342,35.59,4527120,0
2009-03-03,36.136,36.586,34.582,34.693,4159710,0
2009-03-04,35.214,36.255,35.039,35.751,3354278,0
2009-03-05,35.078,35.35,34.051,34.349,3648843,0
2009-03-06,34.324,35.734,33.5,34.309,4058714,0
2009-03-09,34.195,34.324,33.236,33.477,2804921,0
2009-03-10,33.997,34.935,33.749,34.775,3694412,0
2009-03-11,35.149,35.543,34.686,35.063,3081932,0
2009-03-12,35.071,35.919,34.654,35.688,2349700,0
2009-03-13,35.912,36.513,35.912,36.225,2307170,0
2009-03-16,36.586,37.972,36.586,37.376,2522859,0
2009-03-17,37.483,38.612,37.136,38.612,3682322,0
2009-03-18,38.293,40.054,37.762,40.007,4419074,0
2009-03-19,39.973,40.462,39.323,39.989,3901902,0
2009-03-20,40.031,40.695,39.46,39.542,3443408,0
2009-03-23,40.247,40.847,39.67,40.783,2959183,0
2009-03-24,40.4,41.382,40.078,40.942,4124828,0
2009-03-25,40.976,41.85,40.865,41.44,4027203,0
2009-03-26,41.705,41.865,40.872,41.482,3505123,0
2009-03-27,41.056,41.143,40.151,40.454,3042103,0
2009-03-30,39.767,40.062,39.148,39.654,2923560,0
2009-03-31,39.934,41.328,39.639,40.647,3871215,0
2009-04-01,40.214,41.432,40.07,41,3650429,0
2009-04-02,41.474,41.865,40.317,41.209,4293774,0
2009-04-03,41.168,42.73,40.865,42.361,4864643,0
2009-04-06,42.064,42.361,41.062,41.311,2634333,0
2009-04-07,40.872,41.842,40.703,41.474,2492935,0
2009-04-08,41.551,42.617,41.497,42.161,2606944,0
2009-04-09,42.898,43.21,41.262,41.919,2604468,0
2009-04-13,41.857,41.945,40.4,40.526,3833952,0
2009-04-14,40.229,40.6,39.823,40.221,3090710,0
2009-04-15,40.281,40.686,39.973,40.494,2453135,0
2009-04-16,40.774,40.847,40.023,40.566,2423217,0
2009-04-17,40.951,41.062,40.281,40.847,2668641,0
2009-04-20,40.695,40.942,40.238,40.494,1976039,0
2009-04-21,40.214,41.056,40.214,40.783,2216682,0
2009-04-22,40.543,40.887,39.965,40.342,2595056,0
2009-04-23,40.486,40.543,39.829,40.543,2265803,0
2009-04-24,40.832,40.927,40.062,40.479,2482573,0
2009-04-27,40.127,41.833,40.127,41.088,2930488,0
2009-04-28,43.49,43.867,41.936,43.483,8177830,0
2009-04-29,43.026,43.684,42.796,43.154,4006932,0
2009-04-30,43.443,43.652,42.737,43.098,2980284,0
2009-05-01,43.37,44.932,43.21,44.91,3272513,0
2009-05-04,44.91,46.15,44.623,46.15,4369710,0
2009-05-05,45.894,46.473,45.592,46.44,3640094,0
2009-05-06,46.391,46.824,45.158,45.518,3708628,0
2009-05-07,45.894,46.022,45.095,45.142,3481202,0
2009-05-08,45.653,46.871,45.142,45.799,4219875,0
2009-05-11,45.669,46.103,45.18,45.759,2638595,0
2009-05-12,45.894,46.465,45.489,46.36,2706486,0
2009-05-13,46.119,46.119,44.443,44.477,3866722,0
2009-05-14,44.547,44.781,43.587,44.101,4574423,0
2009-05-15,43.821,44.101,43.114,43.619,3300636,0
2009-05-18,44.035,44.39,42.924,43.571,3002509,0
2009-05-19,43.627,45.031,43.627,44.605,2909676,0
2009-05-20,43.387,43.797,42.994,43.201,6031855,0
2009-05-21,42.939,42.939,41.986,42.514,3611468,0
2009-05-22,42.692,43.268,42.353,42.873,1967190,0
2009-05-26,42.986,44.18,42.435,44.052,3527806,0
2009-05-27,44.147,44.147,43.361,43.549,2628315,0
2009-05-28,43.851,44.91,43.619,44.452,2561552,0
2009-05-29,44.796,45.352,43.892,45.293,3055482,0
2009-06-01,45.661,46.767,45.583,46.63,3103742,0
2009-06-02,46.536,46.895,46.055,46.224,2447036,0
2009-06-03,45.958,45.958,44.283,44.71,3772213,0
2009-06-04,44.886,45.069,44.333,44.532,3823926,0
2009-06-05,44.975,45.134,43.859,44.131,4422260,0
2009-06-08,44.188,44.75,43.699,44.366,2405549,0
2009-06-09,44.589,44.589,43.859,44.11,1900196,0
2009-06-10,44.333,44.589,43.579,44.247,4053172,0
2009-06-11,44.397,45.83,44.214,45.285,3010278,0
2009-06-12,45.134,46.391,44.645,45.983,2280349,0
2009-06-15,46.064,46.391,44.733,45.262,2341863,0
2009-06-16,45.502,45.774,45.165,45.472,2782699,0
2009-06-17,45.495,45.767,45.095,45.437,2938739,0
2009-06-18,45.541,46.391,45.359,46.271,2519571,0
2009-06-19,46.568,46.85,45.541,45.711,3308224,0
2009-06-22,45.472,46.345,45.397,45.823,2941049,0
2009-06-23,45.944,46.126,44.886,45.615,2984865,0
2009-06-24,45.944,47.273,45.669,46.031,3391044,0
2009-06-25,45.814,46.247,45.437,46.073,5111640,0
2009-06-26,45.702,46.184,45.165,45.421,4167780,0
2009-06-29,45.609,46.423,45.051,46.167,2900113,0
2009-06-30,46.254,46.473,44.66,45.558,3316554,0
2009-07-01,45.863,46.073,45.532,45.639,2298519,0
2009-07-02,45.06,45.245,44.307,44.307,2361544,0
2009-07-06,43.972,44.701,43.283,44.638,3036754,0
2009-07-07,44.645,44.676,43.507,43.627,2536727,0
2009-07-08,43.875,44.131,43.044,43.379,2294669,0
2009-07-09,43.483,43.925,43.018,43.643,2149345,0
2009-07-10,43.499,43.707,43.011,43.507,2151404,0
2009-07-13,43.669,44.358,42.994,44.268,2025926,0
2009-07-14,44.238,45.111,44.117,45.078,2365676,0
2009-07-15,45.142,46.022,45.142,45.999,3012565,0
2009-07-16,45.823,46.088,45.309,45.967,2240402,0
2009-07-17,45.711,45.967,45.165,45.525,2276264,0
2009-07-20,45.752,46.594,45.592,46.51,2361101,0
2009-07-21,46.865,47.058,46.278,47.049,2830023,0
2009-07-22,46.742,47.258,46.502,46.842,2479743,0
2009-07-23,46.767,48.075,46.594,47.947,2848282,0
2009-07-24,47.618,48.565,47.618,48.113,4017892,0
2009-07-27,47.922,48.309,47.712,48.105,3040816,0
2009-07-28,47.746,47.746,44.597,45.743,8332478,0
2009-07-29,45.397,45.894,44.42,45.871,3756219,0
2009-07-30,45.935,46.4,45.518,46.103,2767531,0
2009-07-31,45.952,46.312,45.318,45.405,3530958,0
2009-08-03,45.592,45.782,45.142,45.677,2456355,0
2009-08-04,45.525,45.856,44.998,45.197,2548253,0
2009-08-05,45.197,45.43,44.532,45.245,3117946,0
2009-08-06,45.278,45.83,45.031,45.661,2486675,0
2009-08-07,46.014,46.064,45.359,45.525,2185970,0
2009-08-10,45.445,45.919,45.134,45.863,1227439,0
2009-08-11,45.791,46.254,45.481,46.055,1725480,0
2009-08-12,46.064,46.809,45.774,46.369,2034143,0
2009-08-13,46.369,46.369,45.086,45.711,2984686,0
2009-08-14,45.799,45.799,45.095,45.525,1929791,0
2009-08-17,45.023,45.367,44.949,45.206,2102327,0
2009-08-18,45.215,45.677,44.99,45.646,2281595,0
2009-08-19,45.455,45.823,45.27,45.806,3034510,0
2009-08-20,45.736,46.095,45.574,45.944,2433803,0
2009-08-21,46.133,46.714,45.903,46.496,3326054,0
2009-08-24,46.73,46.824,46.231,46.609,1773395,0
2009-08-25,46.833,46.871,46.287,46.329,2492575,0
2009-08-26,45.975,46.064,45.125,45.253,3838930,0
2009-08-27,45.197,45.318,44.879,45.165,3100257,0
2009-08-28,45.489,45.609,44.766,45.188,2338864,0
2009-08-31,44.998,45.18,44.804,45.015,1965304,0
2009-09-01,44.958,45.301,44.518,44.854,3013152,0
2009-09-02,44.668,44.742,44.18,44.443,2795868,0
2009-09-03,44.525,44.821,44.069,44.403,2778276,0
2009-09-04,44.412,44.589,43.957,44.171,2168693,0
2009-09-08,44.435,44.435,43.587,43.669,3891967,0
2009-09-09,43.747,43.899,43.147,43.315,3988808,0
2009-09-10,43.331,43.515,42.57,43.361,5430948,0
2009-09-11,43.217,43.483,42.761,42.803,4151090,0
2009-09-14,42.714,44.069,42.706,44.02,3855625,0
2009-09-15,44.117,44.155,43.466,43.563,3345671,0
2009-09-16,43.61,44.614,43.268,44.188,4904237,0
2009-09-17,44.171,44.556,43.892,44.028,3967986,0
2009-09-18,44.147,44.3,43.78,44.093,4357930,0
2009-09-21,43.95,44.3,43.549,44.044,2207834,0
2009-09-22,44.131,44.268,43.309,43.507,3370843,0
2009-09-23,43.557,43.677,43.052,43.163,4624007,0
2009-09-24,43.331,43.483,43.068,43.217,3190526,0
2009-09-25,43.268,43.859,43.181,43.579,4408202,0
2009-09-28,43.627,44.382,43.563,44.035,2922610,0
2009-09-29,44.196,44.349,43.747,44.18,2125231,0
2009-09-30,44.147,44.333,43.916,44.254,4389804,0
2009-10-01,44.02,44.292,43.044,43.068,4254552,0
2009-10-02,42.954,42.954,42.266,42.651,4586545,0
2009-10-05,42.706,42.962,42.097,42.826,3950237,0
2009-10-06,43.044,43.571,42.77,43.181,3308148,0
2009-10-07,43.068,43.154,42.288,42.377,4722789,0
2009-10-08,42.539,42.939,42.336,42.464,4743448,0
2009-10-09,42.546,42.692,42.394,42.546,3718942,0
2009-10-12,42.834,42.939,42.564,42.706,2471616,0
2009-10-13,42.586,42.683,42.153,42.472,3525066,0
2009-10-14,42.464,42.796,41.928,42.458,4539411,0
2009-10-15,42.505,43.201,42.505,43.068,4741870,0
2009-10-16,43.044,43.172,42.564,42.866,3136749,0
2009-10-19,43.011,44.052,42.73,43.828,3626215,0
2009-10-20,43.867,43.867,42.699,42.85,4214713,0
2009-10-21,43.011,43.884,42.737,43.188,4555386,0
2009-10-22,42.924,43.188,42.427,42.915,4866787,0
2009-10-23,42.881,43.003,42.064,42.169,3705801,0
2009-10-26,42.305,42.737,41.497,41.768,5710691,0
2009-10-27,41.023,41.722,39.083,40.711,10198220,0
2009-10-28,40.511,40.774,40.062,40.159,4702651,0
2009-10-29,40.334,40.737,39.957,40.136,5277588,0
2009-10-30,40.383,40.415,39.263,39.339,5440857,0
2009-11-02,39.502,39.654,38.901,39.293,4192061,0
2009-11-03,39.126,39.557,39.083,39.429,3506954,0
2009-11-04,39.573,40.607,39.573,39.957,4238057,0
2009-11-05,40.255,40.575,39.934,40.247,2842333,0
2009-11-06,40.159,40.182,39.58,39.87,3227407,0
2009-11-09,40.174,40.737,39.925,40.737,2472897,0
2009-11-10,40.526,40.814,40.391,40.551,2062451,0
2009-11-11,41.671,41.784,40.969,41.079,5091270,0
2009-11-12,41.104,41.346,40.655,40.695,3562047,0
2009-11-13,40.927,41.262,40.462,40.976,2477696,0
2009-11-16,41.416,41.833,41.399,41.655,2745216,0
2009-11-17,41.714,41.792,41.079,41.297,2876189,0
2009-11-18,41.225,41.399,40.934,41.328,2765481,0
2009-11-19,41.262,41.297,40.511,40.751,2209490,0
2009-11-20,40.743,41,40.526,40.951,2317526,0
2009-11-23,41.135,41.857,41.135,41.671,3468465,0
2009-11-24,41.519,41.745,41.104,41.745,3247795,0
2009-11-25,41.776,42.184,41.632,42.048,2357800,0
2009-11-27,41.568,41.833,41.143,41.328,1238719,0
2009-11-30,41.328,41.808,41.303,41.64,3491946,0
2009-12-01,41.753,42.514,41.753,42.377,2991843,0
2009-12-02,42.377,42.924,42.275,42.721,2312928,0
2009-12-03,42.796,43.082,42.412,42.464,3422708,0
2009-12-04,42.779,43.082,41.745,42.266,3244752,0
2009-12-07,42.361,42.692,42.225,42.435,2079466,0
2009-12-08,42.353,42.779,41.936,42.699,2487128,0
2009-12-09,42.89,43.082,42.787,43.018,2609701,0
2009-12-10,43.181,44.11,43.163,44.093,4365327,0
2009-12-11,44.214,45.18,44.044,45.069,4386247,0
2009-12-14,45.231,45.326,44.486,44.683,3573246,0
2009-12-15,44.71,44.788,44.188,44.39,2401808,0
2009-12-16,44.486,44.759,43.875,43.957,2874791,0
2009-12-17,43.867,43.995,43.353,43.475,2648911,0
2009-12-18,43.764,44.003,43.268,43.764,3507824,0
2009-12-21,43.684,44.131,43.61,43.669,1902949,0
2009-12-22,43.669,43.892,43.074,43.123,2141608,0
2009-12-23,43.068,43.275,42.288,42.427,5507472,0
2009-12-24,42.464,42.744,42.361,42.394,1120877,0
2009-12-28,42.48,42.906,42.225,42.803,1808401,0
2009-12-29,42.77,43.044,42.692,42.779,1374657,0
2009-12-30,42.73,43.035,42.599,43.026,1351690,0
2009-12-31,43.089,43.163,42.283,42.321,1583792,0
2010-01-04,42.496,43.06,42.361,42.667,3247643,0
2010-01-05,42.706,42.803,41.872,42.249,3490602,0
2010-01-06,42.177,42.737,42.169,42.667,4210157,0
2010-01-07,42.617,42.624,42.184,42.546,3047915,0
2010-01-08,42.45,42.608,42.025,42.177,2831292,0
2010-01-11,42.283,43.068,41.585,42.146,7667495,0
2010-01-12,41.824,41.824,40.88,41.12,7021880,0
2010-01-13,41.015,41.465,40.526,41.262,7311327,0
2010-01-14,40.462,40.575,39.782,40.07,10085268,0
2010-01-15,39.829,40.566,39.587,40.503,7540591,0
2010-01-19,40.255,40.783,40.165,40.774,4424871,0
2010-01-20,40.526,40.526,39.565,40.045,4946959,0
2010-01-21,40.007,40.311,39.182,39.284,5823486,0
2010-01-22,39.277,39.347,38.556,38.573,4439892,0
2010-01-25,38.788,38.892,38.204,38.258,6780866,0
2010-01-26,38.86,39.715,38.549,39.437,7881416,0
2010-01-27,39.382,39.879,39.083,39.87,5458523,0
2010-01-28,39.917,39.917,39.157,39.268,4136617,0
2010-01-29,39.254,39.421,39.013,39.066,7259479,0
2010-02-01,38.981,39.493,38.892,39.445,3466376,0
2010-02-02,39.429,39.733,39.02,39.724,3261609,0
2010-02-03,39.502,39.648,39.332,39.58,4697848,0
2010-02-04,39.284,39.365,38.436,38.475,5772154,0
2010-02-05,38.403,38.459,37.451,37.979,7900159,0
2010-02-08,37.972,39.502,37.554,37.571,2874625,0
2010-02-09,37.802,37.923,37.112,37.226,9238352,0
2010-02-10,37.239,37.239,36.679,36.793,5810105,0
2010-02-11,36.849,36.93,36.433,36.825,5431876,0
2010-02-12,36.544,36.721,36.287,36.513,4061167,0
2010-02-16,36.714,37.169,36.714,37.161,3638786,0
2010-02-17,37.239,37.34,36.619,36.672,3572906,0
2010-02-18,36.738,36.777,36.513,36.648,3680515,0
2010-02-19,36.721,37.723,36.619,37.563,5227621,0
2010-02-22,37.785,37.851,37.459,37.513,4237494,0
2010-02-23,37.504,37.674,37.368,37.497,4633532,0
2010-02-24,37.692,37.89,37.497,37.706,7284998,0
2010-02-25,37.417,37.626,37.058,37.563,3767817,0
2010-02-26,37.649,37.715,37.153,37.153,4159138,0
2010-03-01,37.626,38.219,37.497,37.964,4381074,0
2010-03-02,38.01,38.459,37.802,37.811,3767001,0
2010-03-03,37.794,38.027,37.459,37.604,3803334,0
2010-03-04,37.611,37.923,37.483,37.858,2903696,0
2010-03-05,38.027,38.219,37.866,38.178,2921952,0
2010-03-08,38.258,38.34,38.099,38.258,2362994,0
2010-03-09,38.138,38.186,37.604,37.674,3740287,0
2010-03-10,37.642,37.811,37.451,37.634,2476228,0
2010-03-11,37.571,38.01,37.417,37.956,3733564,0
2010-03-12,38.123,38.138,37.618,37.715,3136336,0
2010-03-15,37.769,37.907,37.513,37.907,1899221,0
2010-03-16,37.93,38.394,37.738,38.34,2154719,0
2010-03-17,38.531,38.531,38.332,38.475,2954377,0
2010-03-18,38.515,38.604,38.293,38.436,3594725,0
2010-03-19,38.475,38.91,38.301,38.589,4120849,0
2010-03-22,38.531,38.595,38.178,38.332,2714541,0
2010-03-23,38.354,38.564,38.178,38.315,2820980,0
2010-03-24,38.293,38.372,37.738,37.873,3418743,0
2010-03-25,38.05,38.138,37.745,38.018,3361864,0
2010-03-26,38.147,38.394,37.987,38.307,3382246,0
2010-03-29,38.34,38.933,38.258,38.923,3481555,0
2010-03-30,39.038,39.038,38.084,38.186,5436580,0
2010-03-31,38.138,39.02,37.995,38.725,4728573,0
2010-04-01,38.901,39.211,38.86,39.135,3124287,0
2010-04-05,39.182,39.268,38.923,39.236,2974027,0
2010-04-06,39.02,39.511,38.916,39.413,2631880,0
2010-04-07,39.413,39.429,38.933,39.339,3503478,0
2010-04-08,39.293,39.405,38.923,39.293,4255380,0
2010-04-09,39.339,39.835,38.989,39.829,4334890,0
2010-04-12,39.835,39.981,39.662,39.852,3254485,0
2010-04-13,39.75,39.75,39.22,39.654,4004074,0
2010-04-14,39.533,39.677,38.78,38.939,5367525,0
2010-04-15,38.963,39.182,38.812,39.126,3411005,0
2010-04-16,39.083,39.452,38.573,38.804,3323484,0
2010-04-19,38.717,38.946,38.676,38.788,2480667,0
2010-04-20,39.194,40.101,39.135,40.101,4984881,0
2010-04-21,40.062,40.462,39.981,40.357,4498512,0
2010-04-22,40.221,40.84,39.981,40.783,5478108,0
2010-04-23,41.153,41.541,40.854,41.524,3696388,0
2010-04-26,41.183,41.2,40.559,40.911,3802428,0
2010-04-27,40.695,41.04,40.054,40.078,4572582,0
2010-04-28,40.206,40.911,40.037,40.664,4479185,0
2010-04-29,40.766,40.942,40.462,40.614,2388924,0
2010-04-30,40.766,41.842,40.737,41.705,5918041,0
2010-05-03,41.89,42.539,41.577,42.192,5282733,0
2010-05-04,41.905,41.905,41.015,41.225,4862054,0
2010-05-05,40.832,41.655,40.623,40.814,5759228,0
2010-05-06,40.678,41.664,39.263,40.919,10568923,0
2010-05-07,40.865,41.64,40.272,41.04,6782870,0
2010-05-10,41.722,42.464,41.696,42.161,4170343,0
2010-05-11,41.857,42.683,41.655,42.192,3807684,0
2010-05-12,42.266,42.386,41.817,42.361,2864415,0
2010-05-13,42.361,42.866,42.009,42.344,2240027,0
2010-05-14,42.275,42.811,41.993,42.233,3316435,0
2010-05-17,42.288,42.361,41.368,42.161,2909329,0
2010-05-18,42.137,42.546,41.881,41.928,2521683,0
2010-05-19,41.842,42.025,41.262,41.679,2503014,0
2010-05-20,41.2,41.2,40.182,40.182,4067431,0
2010-05-21,39.701,40.535,39.467,40.535,5144882,0
2010-05-24,40.454,40.993,40.165,40.302,2566077,0
2010-05-25,39.733,39.758,38.876,39.685,5803256,0
2010-05-26,39.596,39.823,38.819,38.819,6960726,0
2010-05-27,39.323,39.934,39.263,39.887,4682818,0
2010-05-28,39.835,40.447,39.829,40.007,3003301,0
2010-06-01,39.63,40.07,39.189,39.211,3468672,0
2010-06-02,39.268,40.007,38.963,39.791,3029795,0
2010-06-03,40.094,40.317,39.797,40.214,1875187,0
2010-06-04,39.917,39.917,38.836,38.963,2625931,0
2010-06-07,39.074,39.707,38.916,39.284,2532630,0
2010-06-08,39.254,39.398,38.933,39.203,5671552,0
2010-06-09,39.323,39.467,38.708,38.78,3065112,0
2010-06-10,39.374,40.302,39.165,40.302,3062947,0
2010-06-11,39.951,40.136,39.654,40.062,2441701,0
2010-06-14,40.47,40.832,40.182,40.462,2331862,0
2010-06-15,40.783,41.113,40.63,41.113,2533944,0
2010-06-16,40.847,41.655,40.847,41.407,2529329,0
2010-06-17,41.544,42.025,41.062,41.962,2528919,0
2010-06-18,41.945,42.258,41.745,42.073,2813168,0
2010-06-21,42.458,42.458,41.354,41.609,2075676,0
2010-06-22,41.551,41.577,40.494,40.63,2471815,0
2010-06-23,38.459,40.927,38.459,40.221,1772119,0
2010-06-24,40.054,40.639,39.648,39.724,2051351,0
2010-06-25,39.91,39.91,39.284,39.437,3144628,0
2010-06-28,39.484,39.621,39.189,39.413,2294937,0
2010-06-29,38.771,39.254,38.428,38.757,2994642,0
2010-06-30,39.301,40.175,39.283,39.471,3645578,0
2010-07-01,39.277,39.277,38.812,39.22,2926918,0
2010-07-02,39.365,39.55,39.126,39.227,1859004,0
2010-07-06,39.596,39.973,39.236,39.58,1427435,0
2010-07-07,39.823,40.728,39.52,40.703,2453219,0
2010-07-08,40.865,40.865,40.592,40.865,1707382,0
2010-07-09,40.806,41.271,40.664,41.209,1110422,0
2010-07-12,41.023,41.602,40.993,41.593,1132673,0
2010-07-13,41.679,42.017,41.585,41.89,1320758,0
2010-07-14,41.664,41.962,41.465,41.745,1248329,0
2010-07-15,41.648,42.458,41.44,42.418,2489491,0
2010-07-16,42.305,42.45,41.896,42.153,3061112,0
2010-07-19,42.114,42.412,41.896,42.283,1379167,0
2010-07-20,42.146,42.313,41.648,42.225,1936191,0
2010-07-21,42.073,42.297,41.544,41.761,1989629,0
2010-07-22,41.89,42.555,41.89,42.336,2876583,0
2010-07-23,42.427,42.667,41.761,42.313,2213481,0
2010-07-26,42.161,42.994,42.064,42.33,1447296,0
2010-07-27,42.001,43.268,42.001,43.105,2868959,0
2010-07-28,42.89,43.018,42.435,42.523,2032346,0
2010-07-29,42.692,42.866,41.936,42.064,2636992,0
2010-07-30,42.001,42.153,41.671,41.905,1814046,0
2010-08-02,42.146,43.275,42.146,43.275,2486890,0
2010-08-03,43.068,43.309,42.866,43.06,1275546,0
2010-08-04,43.147,43.147,42.386,42.947,1432757,0
2010-08-05,42.599,42.683,42.216,42.675,2421122,0
2010-08-06,42.496,43.035,42.184,43.035,1188565,0
2010-08-09,43.011,43.154,42.714,42.85,1635203,0
2010-08-10,42.564,43.21,42.427,43.068,2022783,0
2010-08-11,42.441,42.803,42.114,42.209,1723411,0
2010-08-12,41.936,41.993,41.376,41.714,1780412,0
2010-08-13,41.655,42.056,41.447,41.679,1323309,0
2010-08-16,41.482,41.953,41.127,41.792,1577700,0
2010-08-17,41.962,42.441,41.881,42.041,1577085,0
2010-08-18,41.936,42.242,41.602,42.106,1786056,0
2010-08-19,41.817,41.962,41.262,41.535,1602949,0
2010-08-20,41.113,42.82,41.113,42.699,4469111,0
2010-08-23,42.779,43.268,42.779,43.044,2164846,0
2010-08-24,42.737,44.268,42.699,43.499,7701283,0
2010-08-25,42.617,43.475,42.394,42.683,3007638,0
2010-08-26,42.57,42.866,42.336,42.505,1724450,0
2010-08-27,42.667,43.201,42.403,43.181,1438155,0
2010-08-30,42.947,43.26,42.667,42.675,1522213,0
2010-08-31,42.946,43.573,42.755,43.492,2656800,0
2010-09-01,43.251,43.764,42.866,43.764,2476417,0
2010-09-02,43.867,43.908,43.421,43.78,1472347,0
2010-09-03,43.925,44.069,43.603,43.78,1412701,0
2010-09-07,43.404,43.789,43.404,43.499,1683494,0
2010-09-08,43.627,43.797,43.068,43.483,2321631,0
2010-09-09,43.836,43.995,43.699,43.755,2556293,0
2010-09-10,43.964,44.23,43.541,44.196,2384111,0
2010-09-13,44.525,44.854,44.268,44.426,2858249,0
2010-09-14,44.02,44.47,43.995,44.085,1468489,0
2010-09-15,43.105,43.347,42.761,43.068,6181169,0
2010-09-16,43.233,43.233,42.826,43.163,2482085,0
2010-09-17,43.353,43.361,42.986,43.074,1408260,0
2010-09-20,43.201,43.677,42.954,43.669,1534881,0
2010-09-21,43.557,43.859,43.21,43.339,2108069,0
2010-09-22,43.443,43.714,43.275,43.515,2348571,0
2010-09-23,43.3,43.421,42.866,42.906,1574486,0
2010-09-24,43.421,44.101,43.225,43.669,2396016,0
2010-09-27,43.747,43.987,43.595,43.805,1504825,0
2010-09-28,43.964,44.131,43.507,44.077,1626593,0
2010-09-29,43.867,43.95,43.451,43.805,1421185,0
2010-09-30,44.635,44.878,43.977,44.026,2372928,0
2010-10-01,43.331,43.677,43.217,43.595,2753646,0
2010-10-04,43.595,43.731,43.052,43.26,2349230,0
2010-10-05,43.421,43.707,43.26,43.587,3072164,0
2010-10-06,43.331,43.987,43.331,43.892,3323807,0
2010-10-07,43.933,44.101,43.867,43.987,1632320,0
2010-10-08,44.117,44.117,43.851,44.003,1263863,0
2010-10-11,43.925,44.093,43.684,44.061,894103,0
2010-10-12,44.003,44.349,43.747,44.26,2868905,0
2010-10-13,44.477,44.631,44.366,44.443,3089044,0
2010-10-14,44.443,44.51,44.131,44.342,2612996,0
2010-10-15,44.486,44.589,44.035,44.324,2113286,0
2010-10-18,44.324,44.75,44.196,44.726,1252580,0
2010-10-19,44.403,44.71,44.324,44.477,2186574,0
2010-10-20,44.66,45.043,44.333,44.894,1833767,0
2010-10-21,45.006,45.078,44.292,44.54,2309551,0
2010-10-22,44.676,44.733,44.214,44.426,1824071,0
2010-10-25,44.718,44.733,43.908,43.95,2321023,0
2010-10-26,43.842,44.268,43.699,44.26,2528289,0
2010-10-27,44.044,44.044,43.315,43.828,2990092,0
2010-10-28,44.069,44.358,43.731,44.11,2639067,0
2010-10-29,43.906,44.599,42.899,44.548,4990564,0
2010-11-01,44.254,44.254,42.737,43.201,3318914,0
2010-11-02,43.865,44.101,43.695,44.034,1528416,0
2010-11-03,43.723,43.925,43.309,43.771,1943830,0
2010-11-04,44.147,44.171,43.755,44.077,1937698,0
2010-11-05,43.851,44.101,43.557,43.851,1554481,0
2010-11-08,43.731,43.842,43.532,43.627,1570012,0
2010-11-09,43.643,43.813,43.413,43.61,1782799,0
2010-11-10,43.507,43.549,43.052,43.37,1487487,0
2010-11-11,43.196,43.61,43.06,43.181,1994291,0
2010-11-12,43.132,43.225,42.714,42.97,1704166,0
2010-11-15,43.114,43.139,42.706,42.924,1725804,0
2010-11-16,42.73,42.826,41.919,42.114,3284926,0
2010-11-17,42.225,42.361,41.753,41.833,2412432,0
2010-11-18,41.986,42.283,41.617,41.936,2730640,0
2010-11-19,41.745,41.986,41.519,41.64,2538718,0
2010-11-22,41.44,41.808,41.161,41.736,2571968,0
2010-11-23,41.127,41.127,40.865,41,3274299,0
2010-11-24,41.047,41.368,40.927,41.255,1822990,0
2010-11-26,41,41.062,40.623,40.686,1528054,0
2010-11-29,40.623,40.758,40.229,40.623,2583950,0
2010-11-30,40.926,41.138,40.477,40.976,2887836,0
2010-12-01,41.04,41.127,40.623,40.806,3390275,0
2010-12-02,40.791,41.047,40.551,41.047,2072810,0
2010-12-03,40.865,41,40.592,40.942,2353704,0
2010-12-06,40.865,41.015,40.686,40.791,1940061,0
2010-12-07,41.062,41.183,40.639,40.737,2193371,0
2010-12-08,40.647,40.832,40.263,40.766,2970530,0
2010-12-09,40.927,40.984,40.575,40.927,2332238,0
2010-12-10,41,42.025,41,41.664,2935973,0
2010-12-13,41.85,42.033,41.625,41.736,2449458,0
2010-12-14,41.817,41.953,41.023,41.209,4275731,0
2010-12-15,40.927,41.28,40.695,40.737,3285293,0
2010-12-16,41.211,41.486,40.95,41.462,3392516,0
2010-12-17,40.695,41.416,40.678,41.399,3461851,0
2010-12-20,41.465,41.551,41.047,41.288,2597895,0
2010-12-21,41.303,41.49,40.951,40.96,2766666,0
2010-12-22,41.056,41.85,40.872,41.722,2961035,0
2010-12-23,41.705,42.056,41.664,41.8,1647633,0
2010-12-27,41.679,41.986,41.465,41.784,1117295,0
2010-12-28,41.761,41.971,41.535,41.896,1039407,0
2010-12-29,42.136,42.399,41.891,42.153,1695847,0
2010-12-30,42.176,42.332,41.997,42.07,1083191,0
2010-12-31,42.101,42.334,41.933,42.084,1007364,0
2011-01-03,41.808,41.986,41.511,41.85,1890983,0
2011-01-04,41.89,42.418,41.617,42.266,2166545,0
2011-01-05,42.177,42.275,41.745,41.936,3422017,0
2011-01-06,41.928,42.041,41.504,41.753,2233403,0
2011-01-07,41.792,41.872,41.297,41.842,1543479,0
2011-01-10,41.679,42.546,41.526,42.403,3685772,0
2011-01-11,42.752,42.752,42.137,42.275,2292018,0
2011-01-12,42.546,43.242,42.546,42.97,2645922,0
2011-01-13,43.011,43.201,42.779,43.074,2023181,0
2011-01-14,42.915,43.466,42.803,43.387,1825408,0
2011-01-18,43.896,44.068,43.776,43.955,1597435,0
2011-01-19,43.888,44.117,43.68,43.76,1583200,0
2011-01-20,43.395,43.851,43.324,43.466,3261120,0
2011-01-21,43.557,43.707,43.353,43.587,2338396,0
2011-01-24,43.507,43.771,43.339,43.379,3196644,0
2011-01-25,43.201,43.723,42.82,43.723,4075161,0
2011-01-26,43.738,43.836,43.003,43.436,2697480,0
2011-01-27,43.268,43.821,43.123,43.595,1804973,0
2011-01-28,43.652,43.813,43.233,43.291,2216888,0
2011-01-31,43.717,44.061,43.269,43.276,2697484,0
2011-02-01,43.098,43.771,43.026,43.694,2144706,0
2011-02-02,43.941,44.42,43.549,43.957,2212262,0
2011-02-03,44.26,44.643,43.905,44.513,3325187,0
2011-02-04,43.933,44.044,43.436,43.859,1272148,0
2011-02-07,43.851,44.268,43.714,44.221,3079965,0
2011-02-08,44.123,44.42,44.011,44.412,1387205,0
2011-02-09,44.147,44.324,44.028,44.26,1165119,0
2011-02-10,44.585,44.756,44.414,44.698,1528075,0
2011-02-11,44.627,44.756,44.392,44.568,1321094,0
2011-02-14,44.061,44.11,43.595,43.828,1335777,0
2011-02-15,43.684,43.941,43.507,43.884,1679063,0
2011-02-16,44.26,44.423,43.605,44.001,2160337,0
2011-02-18,43.977,44.214,43.839,44.188,1782406,0
2011-02-22,43.81,44.309,43.81,44.239,2245330,0
2011-02-23,44.23,44.384,43.605,44.009,2317165,0
2011-02-24,43.905,44.36,43.856,44.043,2307525,0
2011-02-25,44.117,44.384,44.051,44.269,1405417,0
2011-02-28,43.77,44.507,43.77,44.448,2748044,0
2011-03-01,44.301,44.521,43.37,43.37,3828260,0
2011-03-02,43.404,43.581,43.161,43.552,2451944,0
2011-03-03,43.776,44.317,43.751,44.068,2680035,0
2011-03-04,44.06,44.326,43.621,44.317,2919935,0
2011-03-07,44.351,44.521,43.993,44.214,1960616,0
2011-03-08,44.292,44.893,44.275,44.764,1883901,0
2011-03-09,44.716,45.174,44.351,45.144,2027738,0
2011-03-10,44.802,45.218,44.521,44.802,2591690,0
2011-03-11,44.601,45.218,44.601,45.079,2681904,0
2011-03-14,44.681,44.802,44.221,44.585,3021326,0
2011-03-15,44.423,44.536,43.525,43.525,4049710,0
2011-03-16,43.534,43.573,42.125,42.579,3897761,0
2011-03-17,42.946,43.149,42.408,42.755,2516397,0
2011-03-18,43.065,43.387,42.555,42.707,3081467,0
2011-03-21,43.102,43.963,43.04,43.517,1815135,0
2011-03-22,43.612,43.767,43.33,43.621,1699148,0
2011-03-23,43.483,43.646,43.25,43.46,1064378,0
2011-03-24,43.702,43.802,43.346,43.726,2290147,0
2011-03-25,43.848,43.955,43.621,43.793,1465813,0
2011-03-28,43.914,44.11,43.517,43.525,1829305,0
2011-03-29,43.655,44.284,43.429,44.26,1658278,0
2011-03-30,44.447,44.568,44.23,44.505,2421601,0
2011-03-31,44.452,44.693,44.336,44.62,2073163,0
2011-04-01,44.724,45.273,44.681,45.273,2682744,0
2011-04-04,45.183,45.486,45.127,45.486,2516666,0
2011-04-05,45.248,45.608,45.2,45.581,2348739,0
2011-04-06,45.631,45.823,45.409,45.791,1953238,0
2011-04-07,45.608,45.66,45.136,45.37,3402472,0
2011-04-08,45.386,45.581,44.932,45.331,2039895,0
2011-04-11,45.34,45.426,44.568,44.658,3057077,0
2011-04-12,44.515,44.842,44.377,44.622,2398884,0
2011-04-13,44.731,44.975,44.438,44.498,2057209,0
2011-04-14,44.377,44.81,44.188,44.651,1507877,0
2011-04-15,44.81,45.053,44.529,44.619,3412930,0
2011-04-18,44.26,44.498,43.939,44.465,2334631,0
2011-04-19,44.423,44.585,44.284,44.43,1656469,0
2011-04-20,44.78,45.127,44.61,45.071,1615466,0
2011-04-21,45.119,45.174,44.772,44.932,1416888,0
2011-04-25,44.915,45.079,44.78,44.893,1116503,0
2011-04-26,44.966,45.402,44.966,45.363,1700297,0
2011-04-27,45.442,45.564,45.097,45.493,1890237,0
2011-04-28,45.331,46.138,45.331,46.002,2182993,0
2011-04-29,45.785,46.053,45.427,45.795,2180090,0
2011-05-02,45.954,46.099,45.608,45.815,2385986,0
2011-05-03,45.829,46.499,45.698,46.443,2800174,0
2011-05-04,46.373,46.674,46.026,46.488,2459981,0
2011-05-05,46.402,46.476,45.985,46.182,2214016,0
2011-05-06,46.541,46.868,46.173,46.46,1780040,0
2011-05-09,46.389,46.707,46.002,46.665,1534613,0
2011-05-10,46.788,47.411,46.723,47.231,1791905,0
2011-05-11,47.186,47.326,46.794,47.13,1550028,0
2011-05-12,46.948,47.709,46.908,47.661,1860617,0
2011-05-13,47.652,47.723,47.145,47.464,1752009,0
2011-05-16,47.298,47.742,46.932,47.005,2453566,0
2011-05-17,47.048,47.514,46.868,47.431,1953244,0
2011-05-18,47.452,47.452,47.11,47.352,1896315,0
2011-05-19,47.572,47.63,47.11,47.264,2174435,0
2011-05-20,47.252,47.356,46.689,46.768,2894744,0
2011-05-23,46.473,46.862,46.293,46.617,2156196,0
2011-05-24,46.614,46.721,46.37,46.452,1835834,0
2011-05-25,46.156,46.435,45.758,46.147,2434692,0
2011-05-26,45.985,46.304,45.725,46.222,1738622,0
2011-05-27,46.384,46.524,46.222,46.426,1414822,0
2011-05-31,46.646,46.919,46.637,46.911,2246661,0
2011-06-01,46.958,46.99,46.361,46.384,2042996,0
2011-06-02,46.384,46.384,45.698,45.936,1781210,0
2011-06-03,44.439,45.576,44.26,45.502,4117584,0
2011-06-06,45.323,45.603,45.051,45.282,2395737,0
2011-06-07,45.404,45.838,45.274,45.282,2374628,0
2011-06-08,45.248,45.525,45.167,45.358,1764982,0
2011-06-09,45.489,45.716,45.323,45.463,1345831,0
2011-06-10,45.436,45.78,45.226,45.349,3058886,0
2011-06-13,45.481,45.788,45.226,45.682,1603235,0
2011-06-14,46.002,46.058,45.511,45.673,1748675,0
2011-06-15,45.603,45.96,45.152,45.332,2016633,0
2011-06-16,45.449,46.003,45.44,45.887,2352533,0
2011-06-17,46.207,46.582,46.173,46.278,2359796,0
2011-06-20,46.23,46.628,45.871,46.62,1934990,0
2011-06-21,46.751,46.794,46.337,46.558,1647276,0
2011-06-22,46.443,46.558,46.092,46.352,2150674,0
2011-06-23,46.016,46.216,45.612,46.077,1826971,0
2011-06-24,46.189,46.582,45.993,46.261,2240732,0
2011-06-27,46.287,46.614,46.287,46.565,1810993,0
2011-06-28,46.62,46.777,46.346,46.655,1239739,0
2011-06-29,46.787,46.89,46.549,46.768,1838898,0
2011-06-30,46.894,46.963,46.479,46.954,2026877,0
2011-07-01,46.966,47.601,46.89,47.547,1715321,0
2011-07-05,47.302,47.464,46.975,47.145,1775248,0
2011-07-06,47.15,47.415,46.936,47.199,1466795,0
2011-07-07,47.521,47.521,47.097,47.44,1569511,0
2011-07-08,47.112,47.276,46.899,47.154,1248415,0
2011-07-11,46.742,46.853,46.443,46.714,1507762,0
2011-07-12,46.564,47.117,46.459,46.82,1926313,0
2011-07-13,46.966,47.112,46.689,46.742,2006850,0
2011-07-14,46.787,47.03,46.507,46.574,1811761,0
2011-07-15,46.647,46.68,46.247,46.418,2500028,0
2011-07-18,46.261,46.402,45.855,46.058,1574481,0
2011-07-19,46.142,46.505,45.804,46.39,1587660,0
2011-07-20,46.41,46.738,46.156,46.532,1494837,0
2011-07-21,46.768,47.48,46.768,47.309,1587417,0
2011-07-22,47.333,47.398,46.868,46.958,1193057,0
2011-07-25,46.614,47.267,46.614,47.022,1251444,0
2011-07-26,47.017,47.231,46.812,46.877,2222807,0
2011-07-27,46.811,46.868,46.067,46.295,3046532,0
2011-07-28,46.052,46.598,45.895,45.961,2246602,0
2011-07-29,45.827,45.827,45.078,45.153,3053381,0
2011-08-01,45.396,45.603,44.883,45.282,2060922,0
2011-08-02,45.036,45.193,44.327,44.327,2205097,0
2011-08-03,44.384,44.473,43.412,44.154,4105964,0
2011-08-04,43.897,44.178,42.882,42.899,3982873,0
2011-08-05,43.22,43.483,42.387,43.154,5324115,0
2011-08-08,42.438,42.977,40.863,41.001,4312159,0
2011-08-09,41.476,42.521,40.043,42.446,5463067,0
2011-08-10,41.898,42.307,40.863,41.016,5004974,0
2011-08-11,41.131,43.297,41.016,42.862,8605299,0
2011-08-12,43.164,43.668,42.818,43.057,8231200,0
2011-08-15,43.192,44.857,43.192,44.735,2131126,0
2011-08-16,44.408,44.897,43.98,44.688,2182607,0
2011-08-17,44.962,45.53,44.848,44.988,2105077,0
2011-08-18,44.153,44.707,43.684,44.617,4503199,0
2011-08-19,44.302,44.698,44.089,44.371,3036045,0
2011-08-22,45.036,45.036,44.128,44.238,2793053,0
2011-08-23,44.379,45.042,44.047,45.042,2814646,0
2011-08-24,45.004,46.325,44.937,46.257,2686470,0
2011-08-25,46.358,46.358,45.251,45.573,2242019,0
2011-08-26,45.326,45.821,44.327,45.739,2054814,0
2011-08-29,46.177,46.49,45.97,46.466,1482841,0
2011-08-30,46.308,46.788,46.193,46.59,1835783,0
2011-08-31,46.704,46.903,46.495,46.82,2598502,0
2011-09-01,46.911,47.084,46.606,46.82,3183731,0
2011-09-02,46.304,46.304,45.887,45.919,2005261,0
2011-09-06,45.236,45.507,44.574,45.44,2202986,0
2011-09-07,46.06,46.06,44.92,45.399,3723904,0
2011-09-08,44.749,45.507,44.74,45.119,3120141,0
2011-09-09,44.688,44.813,43.996,44.247,3409393,0
2011-09-12,43.881,44.68,43.792,44.672,2498458,0
2011-09-13,44.626,44.688,43.988,44.238,3866723,0
2011-09-14,44.186,44.848,43.792,44.45,2988137,0
2011-09-15,44.781,45.161,44.557,44.856,3281084,0
2011-09-16,45.051,45.757,44.92,45.633,3601354,0
2011-09-19,45.137,45.367,45.03,45.193,1786425,0
2011-09-20,45.399,46.513,45.308,45.954,3021619,0
2011-09-21,46.052,46.44,45.228,45.243,2739996,0
2011-09-22,44.476,44.937,43.668,44.038,4470145,0
2011-09-23,44.047,44.98,43.964,44.417,3260107,0
2011-09-26,44.839,44.954,44.45,44.888,2564707,0
2011-09-27,45.748,45.928,44.865,45.036,3166804,0
2011-09-28,45.161,45.391,44.352,44.441,2613401,0
2011-09-29,44.945,45.145,44.557,45.004,3469682,0
2011-09-30,44.661,45.191,44.576,44.595,2957873,0
2011-10-03,44.557,45.051,43.625,43.641,2686018,0
2011-10-04,43.203,43.774,42.37,43.758,3541467,0
2011-10-05,43.881,44.063,43.359,43.766,2934976,0
2011-10-06,43.707,44.4,43.575,44.379,1787108,0
2011-10-07,44.583,45.036,44.26,44.74,3437645,0
2011-10-10,45.284,45.499,44.92,45.486,2087080,0
2011-10-11,45.36,45.407,44.897,45.211,1454122,0
2011-10-12,45.269,45.486,44.888,45.137,2171248,0
2011-10-13,44.962,45.202,44.626,45.06,1728961,0
2011-10-14,45.335,45.539,45.078,45.284,2381604,0
2011-10-17,45.276,45.499,45.004,45.145,2334809,0
2011-10-18,45.211,45.6,44.74,45.26,2366903,0
2011-10-19,45.343,45.855,45.137,45.193,2209517,0
2011-10-20,45.384,45.615,45.145,45.468,1867608,0
2011-10-21,45.828,46.185,45.739,46.118,2465147,0
2011-10-24,46.142,46.349,45.847,46.094,1838654,0
2011-10-25,45.853,46.144,45.502,45.568,1971678,0
2011-10-26,46.094,46.49,45.714,46.25,2835337,0
2011-10-27,47.44,47.951,47.017,47.71,3651828,0
2011-10-28,47.587,47.753,47.002,47.084,3338319,0
2011-10-31,46.666,47.104,46.558,46.558,2987107,0
2011-11-01,45.928,46.277,45.561,45.686,3113817,0
2011-11-02,46.3,46.838,46.25,46.39,2349684,0
2011-11-03,46.721,47.603,46.563,47.555,3336332,0
2011-11-04,45.853,46.971,45.853,46.588,4367306,0
2011-11-07,45.937,46.779,45.757,46.25,3634974,0
2011-11-08,46.246,46.604,46.053,46.596,2023860,0
2011-11-09,45.986,46.027,45.168,45.301,3077595,0
2011-11-10,45.795,45.887,45.401,45.636,1881920,0
2011-11-11,45.946,46.394,45.946,46.08,2151231,0
2011-11-14,46.144,46.144,45.453,45.621,1545921,0
2011-11-15,45.645,46.119,45.409,45.937,4311572,0
2011-11-16,45.605,46.402,45.502,45.894,3063442,0
2011-11-17,45.777,46.186,45.377,45.711,2648658,0
2011-11-18,45.836,46.071,45.543,45.836,2249032,0
2011-11-21,45.587,45.63,44.944,45.153,2751004,0
2011-11-22,45.041,45.229,44.292,44.576,2446875,0
2011-11-23,44.318,44.434,43.67,43.678,2718378,0
2011-11-25,43.652,44.133,43.626,43.835,1186442,0
2011-11-28,44.711,44.995,44.425,44.653,2392120,0
2011-11-29,44.886,45.52,44.793,45.362,1881833,0
2011-11-30,46.249,46.402,45.799,46.225,3708995,0
2011-12-01,46.228,46.67,46.144,46.347,1593853,0
2011-12-02,46.678,47.004,46.402,46.495,2984733,0
2011-12-05,47.154,47.513,46.769,47.12,2664600,0
2011-12-06,47.236,47.696,47.037,47.346,2249912,0
2011-12-07,47.186,47.755,47.096,47.594,2193764,0
2011-12-08,47.337,47.736,47.12,47.212,2581445,0
2011-12-09,47.495,48.014,47.305,47.93,2194234,0
2011-12-12,47.836,47.968,47.196,47.52,2105804,0
2011-12-13,47.772,48.343,47.571,47.843,2188872,0
2011-12-14,47.704,47.947,47.486,47.67,2316490,0
2011-12-15,48.21,48.422,47.88,48.288,2575798,0
2011-12-16,48.548,48.57,47.995,48.255,4758527,0
2011-12-19,48.111,48.371,47.781,47.986,2368106,0
2011-12-20,48.432,49.148,48.343,48.978,3169211,0
2011-12-21,49.097,49.964,49.081,49.764,3522598,0
2011-12-22,49.812,49.955,49.6,49.795,3155078,0
2011-12-23,49.937,50.313,49.764,50.241,2216548,0
2011-12-27,50.249,50.757,50.206,50.672,1773543,0
2011-12-28,50.624,50.84,50.53,50.59,1764319,0
2011-12-29,50.822,50.983,50.538,50.931,1453782,0
2011-12-30,50.991,51.03,50.672,50.765,1474147,0
2012-01-03,51,51,48.947,49.157,5771497,0
2012-01-04,49.088,49.254,48.937,49.031,3501744,0
2012-01-05,49.272,49.755,48.839,49.654,4085911,0
2012-01-06,49.591,49.629,49.112,49.129,5454696,0
2012-01-09,49.322,49.406,48.839,49.187,2805335,0
2012-01-10,49.322,49.608,49.129,49.406,2278104,0
2012-01-11,49.263,49.495,49.031,49.369,2122117,0
2012-01-12,49.546,49.654,49.164,49.522,2328378,0
2012-01-13,49.23,49.53,49.056,49.298,2477789,0
2012-01-17,49.774,49.924,49.192,49.319,2282216,0
2012-01-18,49.282,49.697,49.254,49.613,2121400,0
2012-01-19,49.764,49.764,48.987,49.022,2766987,0
2012-01-20,49.097,49.457,49.004,49.457,2901621,0
2012-01-23,49.388,49.821,49.347,49.495,2536430,0
2012-01-24,49.347,49.503,49.047,49.357,1785181,0
2012-01-25,49.187,50.139,48.954,50.072,2981330,0
2012-01-26,50.116,50.232,49.512,49.755,3565629,0
2012-01-27,49.53,50.072,49.263,49.964,3178555,0
2012-01-30,49.779,50.338,49.503,49.973,3244430,0
2012-01-31,50.01,50.058,49.655,49.909,2619373,0
2012-02-01,50.163,50.33,49.928,49.991,2597129,0
2012-02-02,50.116,50.438,49.92,50.123,2412732,0
2012-02-03,50.421,50.53,49.914,50.206,2218320,0
2012-02-06,50.031,50.288,49.881,50.006,1581322,0
2012-02-07,49.909,50.404,49.689,50.177,2113617,0
2012-02-08,50.094,50.381,49.909,50.321,2016582,0
2012-02-09,50.286,50.381,49.995,50.271,1935338,0
2012-02-10,50.121,50.397,50.051,50.329,1618227,0
2012-02-13,50.448,50.448,49.873,50.062,2163080,0
2012-02-14,49.928,50.348,49.84,50.348,1613116,0
2012-02-15,50.464,50.516,49.757,50.01,2261972,0
2012-02-16,50.171,50.663,50.015,50.389,2479479,0
2012-02-17,50.448,50.634,50.121,50.212,2262900,0
2012-02-21,50.397,50.501,50.203,50.375,2394091,0
2012-02-22,50.448,50.617,50.051,50.177,1559339,0
2012-02-23,50.177,50.356,49.833,50.203,7166437,0
2012-02-24,50.365,50.776,50.153,50.675,7724282,0
2012-02-27,50.582,50.862,50.404,50.718,12286408,0
2012-02-28,50.835,50.853,50.375,50.43,1803075,0
2012-02-29,50.567,50.629,49.776,50.12,2912155,0
2012-03-01,50.153,50.582,50.135,50.375,2382738,0
2012-03-02,50.337,50.501,50.129,50.365,1803519,0
2012-03-05,50.248,50.516,50.112,50.397,1557363,0
2012-03-06,50.177,50.271,49.9,50.135,1424251,0
2012-03-07,50.153,50.375,49.851,50.321,2215625,0
2012-03-08,50.531,50.539,50.238,50.329,1671448,0
2012-03-09,50.43,50.782,50.23,50.539,2092467,0
2012-03-12,50.564,51.291,50.547,51.179,2035448,0
2012-03-13,51.231,51.348,50.971,51.298,2185982,0
2012-03-14,51.25,51.4,50.523,50.582,2230063,0
2012-03-15,50.643,50.826,50.279,50.743,2495134,0
2012-03-16,50.691,50.768,50.455,50.666,3251651,0
2012-03-19,50.531,51.078,50.43,50.556,2219953,0
2012-03-20,50.438,50.961,50.438,50.699,1286413,0
2012-03-21,50.971,51.044,50.666,50.792,1239316,0
2012-03-22,50.582,50.817,50.482,50.776,1631196,0
2012-03-23,50.743,51.013,50.727,50.871,1444278,0
2012-03-26,51.162,51.383,51.027,51.313,1349761,0
2012-03-27,51.313,51.551,51.223,51.339,1340798,0
2012-03-28,51.304,51.425,50.76,50.908,1454554,0
2012-03-29,50.752,51.061,50.43,51.035,1262671,0
2012-03-30,51.25,51.449,50.998,51.441,1960115,0
2012-04-02,51.544,52.3,51.544,52.074,2526033,0
2012-04-03,52.139,52.266,51.955,52.183,1692783,0
2012-04-04,52.081,52.713,52.013,52.587,2593598,0
2012-04-05,52.426,52.983,52.351,52.88,2741475,0
2012-04-09,52.494,52.846,52.485,52.747,2514283,0
2012-04-10,52.553,52.806,52.099,52.426,2640985,0
2012-04-11,52.68,52.806,52.351,52.553,2587696,0
2012-04-12,52.528,52.655,52.192,52.655,2216672,0
2012-04-13,52.621,52.864,52.259,52.282,4672750,0
2012-04-16,52.377,52.959,52.309,52.824,1705012,0
2012-04-17,52.996,53.161,52.489,53.077,1529002,0
2012-04-18,52.864,53.109,52.477,52.889,1961741,0
2012-04-19,52.806,53.05,52.504,52.824,1910360,0
2012-04-20,52.873,53.589,52.68,53.445,2104352,0
2012-04-23,53.243,53.472,53.185,53.345,1635101,0
2012-04-24,53.412,53.943,53.294,53.817,2206988,0
2012-04-25,53.927,54.473,53.665,54.245,2484553,0
2012-04-26,54.406,54.616,54.068,54.261,2679079,0
2012-04-27,54.363,54.457,54.103,54.355,1199568,0
2012-04-30,54.306,54.332,54.068,54.196,2300515,0
2012-05-01,52.932,53.892,52.734,53.722,6477141,0
2012-05-02,53.675,53.775,53.564,53.725,2233722,0
2012-05-03,53.609,53.984,53.526,53.56,2001112,0
2012-05-04,53.521,53.884,53.405,53.539,2338040,0
2012-05-07,53.521,54.093,53.48,54.018,2722490,0
2012-05-08,53.918,54.219,53.817,54.068,1987880,0
2012-05-09,53.755,54.292,53.68,54.028,2350815,0
2012-05-10,54.401,54.971,54.222,54.819,2909867,0
2012-05-11,54.742,55.106,54.589,54.886,1654606,0
2012-05-14,54.826,55.585,54.566,55.333,2945553,0
2012-05-15,55.358,55.585,55.055,55.282,2703195,0
2012-05-16,55.366,55.526,54.946,55.214,1967626,0
2012-05-17,55.214,55.289,54.786,54.786,1520595,0
2012-05-18,54.844,55.371,54.658,54.742,2711912,0
2012-05-21,54.726,54.97,54.532,54.911,2152257,0
2012-05-22,54.954,55.433,54.954,55.257,1859382,0
2012-05-23,55.217,55.548,54.486,54.691,2745321,0
2012-05-24,54.877,55.217,54.63,54.767,2179814,0
2012-05-25,54.834,55.217,54.793,55.023,7055617,0
2012-05-29,55.166,55.38,54.802,55.285,7196637,0
2012-05-30,55.091,55.472,54.785,54.886,1855512,0
2012-05-31,55.004,55.83,54.894,55.54,3280550,0
2012-06-01,54.886,55.599,54.793,54.903,2998051,0
2012-06-04,54.911,55.065,54.666,55.023,2856315,0
2012-06-05,55.174,55.54,54.811,55.38,2207655,0
2012-06-06,55.583,55.931,55.38,55.812,4055990,0
2012-06-07,56.084,56.458,55.992,56.314,2240870,0
2012-06-08,56.128,56.994,56.076,56.901,1840598,0
2012-06-11,57.146,57.207,56.637,56.68,1557154,0
2012-06-12,56.713,56.866,56.196,56.866,1498267,0
2012-06-13,56.774,57.156,56.366,56.953,1528724,0
2012-06-14,57.037,57.503,56.984,57.384,2245648,0
2012-06-15,57.827,57.971,57.352,57.606,2378086,0
2012-06-18,57.606,58.107,57.606,57.971,1616491,0
2012-06-19,58.124,58.176,57.606,57.664,1744021,0
2012-06-20,57.631,57.709,56.901,57.12,1892102,0
2012-06-21,57.247,57.664,56.595,56.621,1985437,0
2012-06-22,56.815,56.883,56.524,56.631,1656746,0
2012-06-25,56.314,57.011,56.101,56.875,2044197,0
2012-06-26,56.994,57.233,56.764,56.968,2249568,0
2012-06-27,56.943,57.792,56.943,57.599,1433504,0
2012-06-28,57.257,57.759,57.146,57.742,1299257,0
2012-06-29,58.457,58.618,58.016,58.49,1902349,0
2012-07-02,58.847,58.873,58.074,58.515,1898676,0
2012-07-03,58.353,58.82,58.142,58.287,943300,0
2012-07-05,58.176,58.788,58.016,58.15,1351456,0
2012-07-06,57.861,58.208,57.709,58.056,994603,0
2012-07-09,58.016,58.116,57.435,57.682,2033673,0
2012-07-10,58.006,58.379,57.827,58.251,1388648,0
2012-07-11,58.353,58.481,57.886,58.116,1690119,0
2012-07-12,57.92,58.353,57.904,58.16,1492681,0
2012-07-13,58.321,59.229,58.243,58.933,1692182,0
2012-07-16,58.738,59.356,58.702,59.103,1735721,0
2012-07-17,59.221,59.503,58.906,59.043,1905405,0
2012-07-18,58.965,59.926,58.965,59.926,2272060,0
2012-07-19,59.876,59.908,59.298,59.757,1867993,0
2012-07-20,59.577,60.3,59.474,59.916,1481285,0
2012-07-23,59.721,59.868,59.229,59.458,1098294,0
2012-07-24,59.458,59.458,58.524,58.865,1352285,0
2012-07-25,59.145,59.256,58.397,58.499,1609230,0
2012-07-26,58.948,60.326,58.948,60.115,2287363,0
2012-07-27,60.293,60.785,60.053,60.428,2232807,0
2012-07-30,60.436,61.083,60.351,60.709,1674382,0
2012-07-31,60.666,60.972,60.224,60.269,2352593,0
2012-08-01,60.597,61.389,59.858,59.995,2406287,0
2012-08-02,59.662,59.833,59.11,59.671,1578355,0
2012-08-03,60.123,60.394,59.662,60.242,1262956,0
2012-08-06,60.206,60.444,59.833,59.833,1294497,0
2012-08-07,60.045,60.087,59.339,59.375,1600243,0
2012-08-08,59.434,59.458,59.034,59.329,1284170,0
2012-08-09,59.187,59.273,58.77,58.865,1633883,0
2012-08-10,58.805,59.385,58.753,59.329,1481792,0
2012-08-13,58.984,59.084,58.702,58.898,1470434,0
2012-08-14,59.211,59.339,59.001,59.153,1549096,0
2012-08-15,59.052,59.211,58.797,58.847,1299441,0
2012-08-16,59.01,59.248,58.883,59.145,1745215,0
2012-08-17,59.321,59.442,59.043,59.163,1632312,0
2012-08-20,59.018,59.12,58.423,58.678,1729940,0
2012-08-21,58.55,58.873,58.235,58.279,1787661,0
2012-08-22,58.124,58.303,57.8,57.98,1797702,0
2012-08-23,57.927,58.056,56.943,57.299,1876282,0
2012-08-24,57.308,57.691,57.181,57.664,1116002,0
2012-08-27,57.8,58.26,57.718,58.056,1888639,0
2012-08-28,57.886,58.296,57.819,58.134,2072357,0
2012-08-29,58.226,58.416,57.953,58.098,1815595,0
2012-08-30,57.935,57.996,57.669,57.782,1221629,0
2012-08-31,57.953,58.116,57.515,57.723,1335219,0
2012-09-04,57.747,57.816,57.396,57.618,2056685,0
2012-09-05,57.645,57.851,57.567,57.585,1599589,0
2012-09-06,56.589,57.834,56.555,57.806,5945520,0
2012-09-07,57.91,58.271,57.789,58.014,2884920,0
2012-09-10,58.209,58.689,58.116,58.261,2769774,0
2012-09-11,58.314,58.373,58.047,58.089,1887117,0
2012-09-12,58.142,58.209,57.474,57.55,2043146,0
2012-09-13,57.474,58.973,57.457,58.914,3230465,0
2012-09-14,58.803,58.881,57.953,58.134,2377989,0
2012-09-17,58.261,58.45,57.738,57.925,2130965,0
2012-09-18,57.797,58.014,57.669,57.806,2210949,0
2012-09-19,57.723,58.218,57.635,57.893,1671851,0
2012-09-20,57.797,58.38,57.678,58.355,1527609,0
2012-09-21,58.493,58.947,58.218,58.854,3953641,0
2012-09-24,58.863,59.635,58.744,59.59,1963916,0
2012-09-25,59.718,60.02,59.478,59.677,2151809,0
2012-09-26,59.814,60.423,59.727,59.986,2961543,0
2012-09-27,60.106,60.181,59.548,60.15,2744301,0
2012-09-28,60.087,60.44,59.754,60.31,3659438,0
2012-10-01,60.63,60.757,60.061,60.157,2012998,0
2012-10-02,60.447,60.654,60.115,60.516,1809937,0
2012-10-03,60.584,60.825,60.447,60.645,1467352,0
2012-10-04,60.834,61.453,60.705,60.954,1379791,0
2012-10-05,61.032,61.091,60.612,60.741,1615863,0
2012-10-08,60.809,60.869,60.389,60.612,1044325,0
2012-10-09,60.447,60.731,60.124,60.295,1557769,0
2012-10-10,60.286,60.509,59.764,59.933,1868442,0
2012-10-11,60.244,60.244,59.805,59.901,1864774,0
2012-10-12,60.106,60.106,59.308,59.488,2500978,0
2012-10-15,59.573,59.814,59.187,59.736,2168256,0
2012-10-16,60.097,60.551,59.924,60.447,3128287,0
2012-10-17,60.594,61.641,60.482,61.555,2104358,0
2012-10-18,61.538,61.84,61.272,61.786,1343321,0
2012-10-19,61.768,61.924,61.461,61.503,2111147,0
2012-10-22,61.382,61.503,61.143,61.453,1624335,0
2012-10-23,61.057,61.084,60.261,60.681,1973768,0
2012-10-24,60.013,60.431,59.093,59.626,4087618,0
2012-10-25,59.822,60.013,59.292,59.805,1499276,0
2012-10-26,59.814,59.857,59.292,59.616,1459437,0
2012-10-31,59.677,60.173,59.478,60.078,1969553,0
2012-11-01,60.286,60.286,59.677,59.916,3631366,0
2012-11-02,60.106,60.286,59.616,59.796,1603309,0
2012-11-05,59.667,59.764,59.178,59.695,1841959,0
2012-11-06,59.727,59.764,59.195,59.299,2742389,0
2012-11-07,59.11,59.154,57.996,58.355,1681500,0
2012-11-08,58.271,58.716,57.978,57.978,1559913,0
2012-11-09,57.782,58.218,57.594,57.782,1319511,0
2012-11-12,57.782,57.851,57.208,57.275,1200372,0
2012-11-13,57.164,57.885,56.899,57.541,1815768,0
2012-11-14,57.525,57.594,56.847,57.19,1768332,0
2012-11-15,57.172,57.714,56.641,57.019,1738965,0
2012-11-16,57.088,57.834,56.916,57.755,1915116,0
2012-11-19,58.08,58.236,57.627,58.063,2227304,0
2012-11-20,58.08,58.193,57.437,58.063,1516088,0
2012-11-21,58.055,58.134,56.933,57.669,2015782,0
2012-11-23,57.842,57.953,57.283,57.627,832278,0
2012-11-26,57.532,58.314,57.457,58.28,1721162,0
2012-11-27,58.331,58.528,58.022,58.16,1944237,0
2012-11-28,58.227,58.332,57.528,58.324,1965611,0
2012-11-29,58.411,58.931,58.254,58.931,1773582,0
2012-11-30,58.931,59.526,58.861,59.446,2114330,0
2012-12-03,59.535,59.543,58.861,59.083,1548599,0
2012-12-04,59.138,59.31,58.679,58.756,1426459,0
2012-12-05,58.806,60.245,58.67,59.855,2099803,0
2012-12-06,59.932,60.236,59.552,59.837,1270553,0
2012-12-07,59.905,60.217,59.76,60.02,1175517,0
2012-12-10,59.941,60.044,59.708,59.821,1217055,0
2012-12-11,59.905,60.191,59.76,59.967,1264737,0
2012-12-12,60.035,60.477,59.837,59.899,2459521,0
2012-12-13,59.829,60.806,59.586,60.607,3003627,0
2012-12-14,60.279,60.607,60.071,60.106,3239140,0
2012-12-17,60.279,61.117,60.158,61.013,2663555,0
2012-12-18,60.937,61.595,60.85,61.335,2596962,0
2012-12-19,61.214,61.264,60.66,61.057,1843154,0
2012-12-20,61.205,61.307,60.781,61.075,1354121,0
2012-12-21,60.641,60.97,60.366,60.53,3700940,0
2012-12-24,60.417,60.677,60.15,60.496,673123,0
2012-12-26,60.52,60.66,59.672,59.793,1904188,0
2012-12-27,59.682,60.087,59.275,59.881,1545661,0
2012-12-28,59.568,59.985,59.041,59.051,1566434,0
2012-12-31,58.945,59.914,58.617,59.863,1711337,0
2013-01-02,60.556,61.057,60.4,61.013,2587579,0
2013-01-03,61.084,61.283,60.85,61.023,1418440,0
2013-01-04,61.117,61.386,60.953,61.326,1080498,0
2013-01-07,61.335,61.376,60.893,61.04,1611819,0
2013-01-08,61.067,61.689,60.902,61.689,2303825,0
2013-01-09,61.699,61.699,61.023,61.255,1511672,0
2013-01-10,61.481,61.869,61.222,61.853,1697886,0
2013-01-11,62.129,62.192,61.792,62.105,1785849,0
2013-01-14,61.932,62.252,61.859,62.024,1619527,0
2013-01-15,61.895,62.234,61.792,62.192,1143543,0
2013-01-16,61.983,62.164,61.627,61.699,1633750,0
2013-01-17,61.395,61.766,61.1,61.497,1702950,0
2013-01-18,61.689,61.977,61.576,61.904,2039393,0
2013-01-22,61.847,62.33,61.838,62.275,2563132,0
2013-01-23,61.95,62.155,61.731,62.112,2243000,0
2013-01-24,62.155,62.599,62.053,62.38,1285255,0
2013-01-25,62.666,62.744,62.008,62.728,1431520,0
2013-01-28,63.03,63.03,62.209,62.638,1750309,0
2013-01-29,62.752,63.047,62.415,62.824,2241570,0
2013-01-30,62.761,62.777,62.295,62.295,2495399,0
2013-01-31,62.295,62.485,62.053,62.34,2331727,0
2013-02-01,62.685,62.908,62.517,62.536,1843591,0
2013-02-04,62.444,62.63,62.226,62.285,1602185,0
2013-02-05,62.554,62.693,62.346,62.434,1686826,0
2013-02-06,62.295,62.304,61.977,62.304,2754768,0
2013-02-07,62.492,62.84,62.146,62.509,2704479,0
2013-02-08,62.517,62.546,62.226,62.38,1221569,0
2013-02-11,62.304,62.485,62.275,62.451,1267950,0
2013-02-12,62.406,62.777,62.321,62.72,2056902,0
2013-02-13,62.796,63.091,62.656,62.769,1735266,0
2013-02-14,62.59,62.848,62.155,62.468,2056933,0
2013-02-15,62.621,62.814,62.492,62.728,2855141,0
2013-02-19,62.891,63.195,62.769,63.075,3014456,0
2013-02-20,63.075,63.516,63.021,63.109,6769850,0
2013-02-21,63.195,63.23,62.744,62.752,1531311,0
2013-02-22,62.814,63.195,62.814,62.944,6931817,0
2013-02-25,63.03,63.591,62.461,62.461,7943140,0
2013-02-26,62.647,62.988,62.234,62.527,6990630,0
2013-02-27,62.379,62.843,62.362,62.817,2538914,0
2013-02-28,62.763,63.174,62.667,62.754,2410564,0
2013-03-01,62.746,63.192,62.443,63.183,2349068,0
2013-03-04,63.071,64.407,63.034,64.258,2451947,0
2013-03-05,64.502,64.8,64.318,64.511,2250918,0
2013-03-06,64.571,64.815,64.474,64.764,1614200,0
2013-03-07,64.755,64.989,64.465,64.563,1858303,0
2013-03-08,64.746,64.868,64.276,64.755,2049542,0
2013-03-11,64.614,64.964,64.598,64.772,1762042,0
2013-03-12,64.841,64.964,62.974,63.83,4309108,0
2013-03-13,63.881,64.483,63.454,64.397,2988979,0
2013-03-14,64.022,64.66,63.96,64.624,2665600,0
2013-03-15,64.318,65.095,64.293,65.025,3270802,0
2013-03-18,64.764,65.008,64.578,64.719,1828845,0
2013-03-19,65.306,65.81,65.26,65.593,2547128,0
2013-03-20,65.794,66.196,65.374,66.099,2046181,0
2013-03-21,65.924,66.318,65.759,66.003,2117653,0
2013-03-22,66.046,66.58,65.874,66.509,1993191,0
2013-03-25,66.729,67.192,66.308,66.518,2421885,0
2013-03-26,66.667,67.408,66.607,67.382,3416325,0
2013-03-27,67.043,67.539,67.018,67.13,2582607,0
2013-03-28,67.243,67.924,67.217,67.828,1937582,0
2013-04-01,67.767,67.828,67.445,67.653,1139739,0
2013-04-02,67.846,68.299,67.828,68.249,1573253,0
2013-04-03,69.043,69.198,68.264,68.386,2381601,0
2013-04-04,68.554,69.339,68.465,69.18,2158549,0
2013-04-05,68.561,69.533,68.561,69.452,1881493,0
2013-04-08,69.373,69.827,68.779,69.803,1678470,0
2013-04-09,69.67,69.811,69.095,69.149,1581848,0
2013-04-10,69.172,69.917,69.172,69.73,1516823,0
2013-04-11,69.853,70.074,69.469,69.714,1980396,0
2013-04-12,69.59,69.925,69.129,69.41,2644827,0
2013-04-15,69.32,70.047,68.926,68.935,2340626,0
2013-04-16,69.095,69.705,68.719,69.599,1667208,0
2013-04-17,69.418,69.443,68.587,68.999,1729989,0
2013-04-18,69.189,69.41,68.64,68.851,2059083,0
2013-04-19,69.057,69.957,68.955,69.925,1879575,0
2013-04-22,69.853,70.097,69.355,69.778,1235740,0
2013-04-23,69.925,70.237,69.565,69.95,1699582,0
2013-04-24,70.088,70.711,69.687,70.342,1620848,0
2013-04-25,70.342,70.564,69.95,70.237,1318664,0
2013-04-26,70.204,70.622,70.066,70.325,1056961,0
2013-04-29,70.481,71.033,70.056,70.955,1409121,0
2013-04-30,71.627,72.167,71.234,71.627,2431209,0
2013-05-01,71.295,71.6,70.851,71.014,1859712,0
2013-05-02,70.91,71.478,70.789,71.364,1305465,0
2013-05-03,71.566,71.775,71.19,71.381,1467978,0
2013-05-06,71.249,71.462,70.378,70.378,1269222,0
2013-05-07,70.536,71.356,70.457,71.356,1548304,0
2013-05-08,71.198,71.495,70.368,70.677,2008614,0
2013-05-09,70.648,70.815,69.505,69.714,2254913,0
2013-05-10,69.73,69.917,69.172,69.853,2097633,0
2013-05-13,69.637,69.803,69.189,69.523,1465041,0
2013-05-14,69.609,70.309,69.347,70.02,1377155,0
2013-05-15,70.074,71.347,69.966,70.866,1679609,0
2013-05-16,70.638,70.901,70.134,70.228,1330669,0
2013-05-17,70.35,70.833,70.097,70.815,1529426,0
2013-05-20,70.734,70.851,69.827,70.066,1524385,0
2013-05-21,70.08,70.571,69.599,70.282,1572816,0
2013-05-22,70.196,70.858,68.763,69.121,2067206,0
2013-05-23,68.648,68.648,68.028,68.299,2361692,0
2013-05-24,68.019,68.11,67.13,67.496,2104573,0
2013-05-28,67.741,67.767,66.877,67.252,2342478,0
2013-05-29,66.902,66.981,65.366,66.118,2887389,0
2013-05-30,66.556,67.779,66.168,66.688,2228061,0
2013-05-31,66.427,67.939,66.357,66.607,2920633,0
2013-06-03,66.645,67.721,65.872,67.192,2487483,0
2013-06-04,67.067,67.571,66.934,67.376,2589305,0
2013-06-05,67.166,67.262,66.627,66.934,1741945,0
2013-06-06,66.917,68.168,66.76,68.168,3279630,0
2013-06-07,68.716,69.437,68.291,69.412,3703324,0
2013-06-10,69.349,69.941,69.056,69.305,3644824,0
2013-06-11,68.795,69.692,68.592,69.472,3243020,0
2013-06-12,69.808,69.973,68.374,68.487,1926387,0
2013-06-13,68.583,69.86,68.345,69.701,1921795,0
2013-06-14,69.745,70.757,69.718,70.229,2568801,0
2013-06-17,70.812,71.315,70.653,71.049,2612060,0
2013-06-18,71.226,71.966,71.104,71.869,2200483,0
2013-06-19,71.703,72.035,70.633,70.633,2229059,0
2013-06-20,70.088,70.106,68.002,68.118,2857030,0
2013-06-21,68.663,69.376,67.747,68.998,3602772,0
2013-06-24,68.564,69.652,68.01,69.042,1919472,0
2013-06-25,69.543,69.915,68.811,69.587,1839022,0
2013-06-26,70.114,70.88,70.037,70.327,1896041,0
2013-06-27,70.663,71.305,70.398,70.84,1419185,0
2013-06-28,71.754,72.027,70.625,71.772,3119805,0
2013-07-01,72.124,72.186,70.426,70.672,2960583,0
2013-07-02,70.672,71.349,70.484,70.766,2252673,0
2013-07-03,70.407,70.84,70.22,70.574,793802,0
2013-07-05,70.617,70.739,69.622,70.407,1357080,0
2013-07-08,70.476,71.438,70.292,71.049,2264711,0
2013-07-09,71.367,71.949,71.04,71.656,1773504,0
2013-07-10,71.507,72.167,71.226,71.903,1187775,0
2013-07-11,72.476,73.465,72.459,73.313,1971387,0
2013-07-12,73.287,74.115,72.936,74.001,1642193,0
2013-07-15,73.746,75.648,73.691,75.262,2330625,0
2013-07-16,75.321,75.446,74.405,74.838,2989215,0
2013-07-17,75.27,75.446,74.529,74.704,2009214,0
2013-07-18,74.924,75.48,74.722,75.252,1652311,0
2013-07-19,75.339,75.596,74.769,74.838,2064681,0
2013-07-22,74.898,75.197,74.696,74.769,1409490,0
2013-07-23,74.898,75.233,74.537,74.696,2927791,0
2013-07-24,74.661,74.742,73.674,73.78,2479971,0
2013-07-25,73.649,74.185,73.621,74.063,2068089,0
2013-07-26,73.331,74.001,73.075,73.947,1701162,0
2013-07-29,74.079,75.471,74.035,74.686,3321657,0
2013-07-30,77.206,77.206,74.883,76.176,2756888,0
2013-07-31,76.3,76.74,75.329,76.291,3237938,0
2013-08-01,76.651,77.858,76.651,77.771,3305163,0
2013-08-02,77.603,77.683,77.056,77.461,2029014,0
2013-08-05,77.346,77.346,76.634,76.703,1404389,0
2013-08-06,76.819,77.083,76.353,76.476,2417754,0
2013-08-07,76.766,76.89,76.115,76.424,1996471,0
2013-08-08,76.494,76.723,76.078,76.308,1661808,0
2013-08-09,76.246,76.529,75.7,75.982,1287050,0
2013-08-12,75.664,75.877,75.111,75.393,1073280,0
2013-08-13,75.525,75.596,74.847,74.961,1162748,0
2013-08-14,74.809,75.075,74.009,74.363,1684091,0
2013-08-15,73.922,73.922,72.97,73.11,1664254,0
2013-08-16,73.217,73.358,71.736,72.362,2890159,0
2013-08-19,72.23,72.672,71.631,71.826,1232664,0
2013-08-20,71.896,73.118,71.711,72.398,1554213,0
2013-08-21,72.116,72.203,70.748,71.155,2410997,0
2013-08-22,71.243,71.552,70.805,71.323,1630917,0
2013-08-23,71.349,71.949,71.032,71.711,841510,0
2013-08-26,71.684,71.736,70.935,70.962,1298300,0
2013-08-27,70.511,71.781,70.238,71.428,2628223,0
2013-08-28,71.615,72.371,70.826,72.006,3059388,0
2013-08-29,71.971,72.03,71.295,71.543,1553131,0
2013-08-30,71.58,71.925,70.999,71.366,1290512,0
2013-09-03,71.997,72.04,70.542,70.844,1593784,0
2013-09-04,70.727,71.339,70.265,71.134,1315985,0
2013-09-05,71.339,71.739,70.884,71.009,2648738,0
2013-09-06,71.225,71.775,70.968,71.055,2993737,0
2013-09-09,71.134,71.314,70.913,71.249,1854876,0
2013-09-10,71.543,71.641,71.179,71.589,1395020,0
2013-09-11,71.534,71.534,70.008,70.702,3518982,0
2013-09-12,70.993,71.055,70.085,70.398,2466517,0
2013-09-13,70.665,70.859,70.228,70.352,1650755,0
2013-09-16,71.278,71.696,70.072,70.311,3706349,0
2013-09-17,70.311,70.619,70.008,70.158,2356170,0
2013-09-18,70.025,73.605,69.988,73.311,4721076,0
2013-09-19,73.356,74.503,73.248,73.444,2291341,0
2013-09-20,72.69,72.824,71.525,71.658,5437948,0
2013-09-23,71.499,72.334,71.134,72.13,2681376,0
2013-09-24,72.183,72.494,71.713,72.13,2401671,0
2013-09-25,72.04,72.405,71.339,71.339,2221084,0
2013-09-26,71.508,71.907,71.153,71.438,2033327,0
2013-09-27,71.383,71.572,70.876,71.111,1852482,0
2013-09-30,70.844,71.197,70.601,71.188,2682069,0
2013-10-01,71.287,71.687,70.977,71.111,1966020,0
2013-10-02,70.826,71.516,70.727,71.411,2103245,0
2013-10-03,71.233,71.233,70.132,70.56,1664442,0
2013-10-04,70.575,70.913,70.301,70.734,1245240,0
2013-10-07,70.371,70.949,70.292,70.47,921738,0
2013-10-08,70.434,71.641,70.434,70.77,1848382,0
2013-10-09,71.019,72.174,70.719,71.047,1585968,0
2013-10-10,71.456,72.388,70.627,72.289,2203394,0
2013-10-11,72.202,72.769,72.015,72.6,1606940,0
2013-10-14,72.164,72.21,71.092,71.987,1846421,0
2013-10-15,71.83,72.069,71.172,71.233,1443537,0
2013-10-16,71.428,72.388,71.188,72.388,1839750,0
2013-10-17,72.13,73.791,71.632,73.711,1699679,0
2013-10-18,74.137,74.518,73.898,74.191,2493959,0
2013-10-21,74.119,74.769,73.995,74.41,2036680,0
2013-10-22,74.485,75.957,74.419,75.496,2275229,0
2013-10-23,75.114,76.33,75.06,75.567,1956612,0
2013-10-24,75.966,75.966,75.06,75.638,1392485,0
2013-10-25,75.487,76.348,75.043,76.33,1245739,0
2013-10-28,75.984,76.42,75.211,75.629,2651919,0
2013-10-29,75.638,76.42,75.424,76.358,1571117,0
2013-10-30,76.561,77.024,75.905,76.003,1842692,0
2013-10-31,76.019,76.144,74.686,75.266,3315126,0
2013-11-01,76.669,79.708,76.019,78.275,4564933,0
2013-11-04,78.728,79.02,77.246,78.229,2841914,0
2013-11-05,78.124,78.818,77.457,77.494,2655185,0
2013-11-06,78.543,78.543,77.831,78.462,2411573,0
2013-11-07,78.345,78.8,77.085,77.263,2518884,0
2013-11-08,77.263,77.415,75.905,77.37,2481941,0
2013-11-11,77.37,77.494,76.739,76.862,1299504,0
2013-11-12,76.491,76.828,75.691,76.063,2370688,0
2013-11-13,75.183,76.482,75.123,76.463,1578360,0
2013-11-14,76.853,77.946,76.633,77.707,1726483,0
2013-11-15,78.124,78.773,77.609,78.658,2290770,0
2013-11-18,79.012,79.28,78.658,79.094,2483182,0
2013-11-19,77.797,78.065,77.422,77.53,4682469,0
2013-11-20,77.609,77.972,76.561,76.578,2090080,0
2013-11-21,76.801,77.422,76.445,76.899,2241634,0
2013-11-22,76.775,77.316,76.517,76.899,1768683,0
2013-11-25,77.033,77.36,76.376,76.463,1719423,0
2013-11-26,76.553,76.704,75.943,76.187,2147573,0
2013-11-27,76.294,76.5,75.64,76.016,1851707,0
2013-11-29,75.515,76.411,75.515,75.703,820276,0
2013-12-02,75.926,75.926,74.898,75.112,1813068,0
2013-12-03,74.906,75.657,74.718,75.219,2639380,0
2013-12-04,74.906,75.855,74.756,75.362,2408092,0
2013-12-05,75.219,75.801,74.737,74.806,2960573,0
2013-12-06,75.382,75.801,75.104,75.739,2954110,0
2013-12-09,75.453,75.569,74.988,75.276,2295527,0
2013-12-10,75.326,75.416,74.092,74.137,3573261,0
2013-12-11,74.11,74.431,73.323,73.744,2935856,0
2013-12-12,73.94,74.701,73.813,74.066,3324026,0
2013-12-13,74.154,74.431,73.654,74.02,2327192,0
2013-12-16,74.478,75.016,73.976,74.154,2389524,0
2013-12-17,73.822,74.44,73.744,73.948,2277536,0
2013-12-18,74.163,75.112,72.956,74.891,3687411,0
2013-12-19,74.496,75.158,73.751,74.932,2401712,0
2013-12-20,75.006,76.445,74.95,75.91,4416224,0
2013-12-23,76.338,76.401,75.721,75.801,2012123,0
2013-12-24,75.615,76.025,75.219,75.828,1163605,0
2013-12-26,75.791,75.892,75.382,75.703,1319724,0
2013-12-27,75.774,76.124,75.525,75.801,1088426,0
2013-12-30,75.684,76.222,75.676,76.115,1219371,0
2013-12-31,76.347,76.822,76.07,76.625,1511632,0
2014-01-02,76.419,76.5,75.372,75.4,2714206,0
2014-01-03,75.408,75.838,75.15,75.498,1845482,0
2014-01-06,75.559,75.749,75.173,75.532,1889481,0
2014-01-07,75.713,76.366,75.622,76.086,2058431,0
2014-01-08,76.124,76.742,75.605,76.329,3448602,0
2014-01-09,76.579,77.154,75.999,76.983,2309989,0
2014-01-10,77.414,78.577,77.314,78.082,2541121,0
2014-01-13,77.725,78.369,77.26,77.574,1637862,0
2014-01-14,77.395,77.86,77.053,77.609,1401513,0
2014-01-15,77.493,77.942,77.456,77.681,1833207,0
2014-01-16,77.86,78.359,77.699,78.351,1141417,0
2014-01-17,78.585,78.62,78.074,78.452,1820971,0
2014-01-21,78.541,79.706,78.541,79.696,2141126,0
2014-01-22,79.649,80.293,79.329,79.524,2533289,0
2014-01-23,79.245,79.782,78.953,79.47,1630026,0
2014-01-24,78.809,79.158,77.904,77.913,4130346,0
2014-01-27,78.03,78.459,77.072,77.762,2911723,0
2014-01-28,77.85,80.545,77.609,79.455,4125765,0
2014-01-29,79.165,79.891,78.773,79.445,2622786,0
2014-01-30,79.792,81.656,79.706,81.405,3239240,0
2014-01-31,80.921,82.557,80.858,82.273,3829814,0
2014-02-03,82.381,83.006,81.512,81.637,3614174,0
2014-02-04,81.824,81.87,80.367,80.67,2718023,0
2014-02-05,80.455,80.723,79.865,79.973,2607244,0
2014-02-06,79.946,80.41,79.657,80.349,2550081,0
2014-02-07,81.11,81.87,80.39,81.092,2933294,0
2014-02-10,80.858,81.814,80.492,81.744,1696926,0
2014-02-11,81.555,82.925,81.447,82.315,2706076,0
2014-02-12,82.298,83.006,81.94,82.515,2107823,0
2014-02-13,82.13,83.327,82.049,83.095,1422323,0
2014-02-14,82.817,83.55,82.728,83.471,1515332,0
2014-02-18,83.533,84.159,83.382,83.542,2040959,0
2014-02-19,83.587,83.876,82.593,82.728,1912357,0
2014-02-20,82.834,83.266,82.381,82.738,2466251,0
2014-02-21,82.791,83.642,82.674,82.834,1815364,0
2014-02-24,82.969,83.026,82.111,82.139,2934431,0
2014-02-25,82.343,82.978,81.781,82.013,2470695,0
2014-02-26,82.288,82.497,81.457,81.601,2517380,0
2014-02-27,81.592,81.944,81.187,81.709,2295969,0
2014-02-28,81.629,82.72,81.503,82.44,2410281,0
2014-03-03,81.971,82.214,81.015,81.437,2270580,0
2014-03-04,82.052,83.01,81.971,82.683,2913999,0
2014-03-05,82.641,82.675,81.601,81.774,1811014,0
2014-03-06,82.097,82.243,81.42,81.854,1810023,0
2014-03-07,81.728,82.855,81.457,82.81,2191098,0
2014-03-10,82.675,82.903,81.728,82.253,1986076,0
2014-03-11,82.72,82.81,81.747,82.052,2386770,0
2014-03-12,81.9,83.19,81.817,83.162,1978809,0
2014-03-13,83.307,85.291,83.216,84.598,3440467,0
2014-03-14,84.434,85.607,84.028,85.029,2391260,0
2014-03-17,85.471,85.76,85.137,85.527,2019481,0
2014-03-18,85.824,85.95,85.184,85.22,1360112,0
2014-03-19,85.193,85.589,83.452,84.163,2579332,0
2014-03-20,83.893,84.425,82.817,84.379,2119599,0
2014-03-21,85.184,86.084,84.578,85.31,4604772,0
2014-03-24,85.544,85.807,84.371,84.867,1957231,0
2014-03-25,85.012,85.706,84.695,85.31,1930623,0
2014-03-26,85.408,85.607,84.616,84.687,1871016,0
2014-03-27,84.561,85.445,84.245,85.346,1765525,0
2014-03-28,85.201,85.58,84.877,85.445,1630516,0
2014-03-31,85.832,86.718,85.68,86.256,1794556,0
2014-04-01,86.246,86.246,85.21,85.571,1290207,0
2014-04-02,85.589,85.625,84.146,84.831,2325368,0
2014-04-03,85.408,85.923,85.193,85.337,1422735,0
2014-04-04,85.58,86.517,85.337,85.706,1972952,0
2014-04-07,85.507,85.95,84.687,84.705,2323899,0
2014-04-08,84.705,87.113,84.327,87.051,2544651,0
2014-04-09,87.131,87.781,86.294,86.987,2698126,0
2014-04-10,86.726,87.186,85.86,86.39,3106245,0
2014-04-11,86.22,86.843,85.714,85.832,2373831,0
2014-04-14,86.466,87.087,86.111,86.699,1220951,0
2014-04-15,86.643,87.735,86.555,87.719,1905668,0
2014-04-16,87.617,88.359,87.257,88.322,1542563,0
2014-04-17,88.007,88.53,87.095,87.131,2871174,0
2014-04-21,87.178,87.726,87.069,87.213,1711391,0
2014-04-22,87.087,87.42,86.643,86.916,1670406,0
2014-04-23,86.942,87.908,86.816,87.024,2164113,0
2014-04-24,87.313,87.592,86.43,87.221,2428036,0
2014-04-25,87.23,88.329,87.221,88.106,2367209,0
2014-04-28,88.456,89.117,87.294,87.744,2853493,0
2014-04-29,87.871,88.549,87.827,88.375,2227237,0
2014-04-30,90.119,91.552,89.928,90.072,4867033,0
2014-05-01,90.406,90.521,89.632,90.179,2964745,0
2014-05-02,89.82,89.856,87.935,88.395,3325351,0
2014-05-05,88.161,88.619,87.881,88.359,2359036,0
2014-05-06,88.069,89.007,87.888,88.279,2074308,0
2014-05-07,88.329,89.584,88.223,89.539,2400046,0
2014-05-08,89.404,89.632,88.791,88.847,1949745,0
2014-05-09,88.899,89.243,87.331,87.429,2749467,0
2014-05-12,87.673,87.7,86.313,86.43,4092199,0
2014-05-13,86.744,87.141,86.364,86.672,2682165,0
2014-05-14,86.456,87.7,86.456,87.151,2087263,0
2014-05-15,87.168,87.953,86.807,86.843,2949918,0
2014-05-16,86.816,87.375,86.526,87.141,2444599,0
2014-05-19,87.051,87.051,85.391,85.426,1929667,0
2014-05-20,85.426,87.103,84.993,86.898,3975743,0
2014-05-21,87.196,87.322,86.546,86.851,2795148,0
2014-05-22,86.816,87.565,86.788,87.178,1465260,0
2014-05-23,87.151,87.555,86.987,87.015,1543682,0
2014-05-27,87.726,88.124,87.015,87.078,1956383,0
2014-05-28,87.078,87.971,86.87,87.827,2118705,0
2014-05-29,87.904,88.404,87.213,87.747,1646361,0
2014-05-30,87.795,88.576,87.548,88.485,2312525,0
2014-06-02,88.297,88.858,87.822,88.321,1600352,0
2014-06-03,88.311,88.74,88.031,88.305,2243004,0
2014-06-04,88.167,88.541,87.795,88.449,1612149,0
2014-06-05,88.414,89.176,88.297,88.858,1296099,0
2014-06-06,89.13,89.584,88.449,88.56,1285560,0
2014-06-09,88.231,88.502,87.239,87.595,1945398,0
2014-06-10,87.285,87.713,86.903,87.05,1489986,0
2014-06-11,86.959,87.14,85.604,86.248,2374230,0
2014-06-12,86.248,87.304,85.686,86.903,2842404,0
2014-06-13,86.922,88.328,86.385,87.959,2498215,0
2014-06-16,88.121,89.275,87.704,88.305,2450133,0
2014-06-17,87.686,89.011,87.64,88.84,2947672,0
2014-06-18,88.849,90.64,88.794,90.604,3061246,0
2014-06-19,90.839,91.607,90.222,91.031,3894139,0
2014-06-20,91.341,91.341,90.657,90.875,4075257,0
2014-06-23,90.985,91.093,90.028,90.547,2087827,0
2014-06-24,90.666,91.887,90.428,91.542,2730579,0
2014-06-25,91.296,92.595,91.131,92.475,2984639,0
2014-06-26,92.219,92.413,91.597,92.154,2157431,0
2014-06-27,92.328,92.894,92.016,92.338,3572732,0
2014-06-30,92.238,93.175,91.645,93.148,4043714,0
2014-07-01,93.107,93.126,92.071,92.2,2755760,0
2014-07-02,91.915,92.19,90.368,90.612,3158624,0
2014-07-03,90.476,90.476,88.375,89.266,1601735,0
2014-07-07,89.13,89.967,89.13,89.504,2047271,0
2014-07-08,89.302,90.33,89.166,89.885,2477537,0
2014-07-09,89.766,90.222,89.35,89.821,1887920,0
2014-07-10,89.623,90.64,89.594,90.33,1683845,0
2014-07-11,90.3,90.539,89.703,89.949,1340583,0
2014-07-14,89.648,89.994,88.512,88.541,2012254,0
2014-07-15,88.677,89.467,88.449,89.359,1937131,0
2014-07-16,89.521,89.91,88.958,89.721,1549834,0
2014-07-17,90.448,90.448,88.668,88.687,1768038,0
2014-07-18,89.003,89.849,88.395,89.775,2100178,0
2014-07-21,89.877,89.939,89.185,89.684,987782,0
2014-07-22,89.84,90.066,89.35,89.384,1521217,0
2014-07-23,89.486,89.868,89.223,89.512,1614355,0
2014-07-24,89.666,90.066,89.43,89.721,1164222,0
2014-07-25,89.575,90.02,89.34,89.477,1413842,0
2014-07-28,89.496,90.666,89.156,90.504,1807753,0
2014-07-29,90.004,90.33,88.433,89.43,2137360,0
2014-07-30,89.213,89.521,87.031,87.558,3129327,0
2014-07-31,86.922,87.23,85.251,85.331,2998497,0
2014-08-01,84.978,86.266,84.777,85.267,2766558,0
2014-08-04,85.377,85.558,83.422,85.477,4107167,0
2014-08-05,85.123,85.413,83.922,84.151,2680808,0
2014-08-06,84.132,84.541,83.431,83.931,4973657,0
2014-08-07,84.376,85.695,84.159,85.404,3127649,0
2014-08-08,85.54,86.794,85.487,86.75,1922614,0
2014-08-11,86.767,87.04,86.131,86.239,1566361,0
2014-08-12,86.324,86.695,85.977,86.248,1437192,0
2014-08-13,86.423,87.522,86.385,87.023,1176325,0
2014-08-14,86.895,87.522,86.895,87.422,1061183,0
2014-08-15,87.62,88.541,87.285,87.595,1395486,0
2014-08-18,87.786,88.321,87.15,87.376,1208389,0
2014-08-19,87.713,88.502,87.522,88.449,1421392,0
2014-08-20,88.358,88.922,88.151,88.83,1135175,0
2014-08-21,88.884,89.639,88.868,89.075,1414383,0
2014-08-22,89.049,89.448,88.176,88.74,1090894,0
2014-08-25,88.903,89.575,88.821,89.223,947023,0
2014-08-26,89.138,89.284,87.849,87.904,1534073,0
2014-08-27,88.054,88.833,87.909,88.723,1543004,0
2014-08-28,88.522,89.475,88.256,89.309,1031115,0
2014-08-29,89.51,90.197,89.318,90.15,1513964,0
2014-09-02,90.006,90.217,88.678,89.034,2046196,0
2014-09-03,89.209,89.804,89.053,89.375,1554798,0
2014-09-04,89.299,89.603,88.614,89.034,2294920,0
2014-09-05,89.053,89.666,88.896,89.666,1704855,0
2014-09-08,89.647,89.741,88.816,89.043,1147788,0
2014-09-09,88.62,88.887,87.56,87.633,2091660,0
2014-09-10,87.55,88.128,87.177,87.56,1860254,0
2014-09-11,87.543,88.276,86.946,88.045,1835682,0
2014-09-12,87.495,87.67,86.094,86.17,1994779,0
2014-09-15,86.478,86.863,85.866,86.239,1470680,0
2014-09-16,86.121,87.442,85.931,87.11,2491730,0
2014-09-17,87.57,88.109,86.81,87.257,2274731,0
2014-09-18,87.229,87.589,86.351,86.607,2020146,0
2014-09-19,86.992,87.442,86.563,87.12,2337881,0
2014-09-22,86.682,87.204,86.268,86.643,1562891,0
2014-09-23,86.643,87.092,86.249,86.582,1528994,0
2014-09-24,86.828,86.828,86.012,86.239,1179906,0
2014-09-25,86.188,86.534,85.27,85.288,1916481,0
2014-09-26,85.326,85.793,84.85,85.564,1520015,0
2014-09-29,85.142,85.803,84.767,85.711,1382091,0
2014-09-30,85.931,86.919,85.62,85.966,1900860,0
2014-10-01,85.784,87.314,85.784,86.341,1738212,0
2014-10-02,86.14,86.727,85.718,85.866,1835383,0
2014-10-03,86.259,86.435,85.472,86.288,1751222,0
2014-10-06,86.387,86.846,85.518,85.765,1665116,0
2014-10-07,85.463,86.249,85.133,85.18,1971821,0
2014-10-08,85.38,87.387,85.288,87.285,2297288,0
2014-10-09,87.314,87.861,85.702,85.702,2605851,0
2014-10-10,86.05,87.295,85.702,85.738,2775604,0
2014-10-13,85.848,86.946,84.895,84.969,2369585,0
2014-10-14,85.226,86.773,84.676,85.472,3417491,0
2014-10-15,85.252,85.793,82.715,84.081,3305637,0
2014-10-16,83.01,85.966,82.872,85.499,3630850,0
2014-10-17,85.857,86.607,84.603,86.307,2654047,0
2014-10-20,86.341,87.204,86.249,87.11,1520119,0
2014-10-21,87.185,87.57,86.719,87.468,1927995,0
2014-10-22,87.452,88.971,87.285,88.394,2600392,0
2014-10-23,89.099,90.013,88.55,89.556,2570704,0
2014-10-24,89.741,90.453,89.328,90.069,1802660,0
2014-10-27,89.96,90.647,89.583,89.822,1477886,0
2014-10-28,90.135,90.775,89.52,90.775,2094929,0
2014-10-29,90.655,91.094,89.299,90.288,1989056,0
2014-10-30,90.638,91.725,89.29,91.488,3111202,0
2014-10-31,92.034,92.034,90.536,91.776,2753008,0
2014-11-03,91.868,92.521,91.25,92.31,2451313,0
2014-11-04,92.438,93.051,91.915,92.446,2174775,0
2014-11-05,94.639,96.307,92.977,96.027,6009075,0
2014-11-06,95.717,96.267,94.093,95.192,3953087,0
2014-11-07,95.094,95.908,94.517,95.9,2267995,0
2014-11-10,95.631,96.713,95.085,96.713,1605577,0
2014-11-11,96.623,97.023,95.803,95.948,2015582,0
2014-11-12,94.357,95.296,93.505,94.414,2789135,0
2014-11-13,94.414,95.075,93.306,93.645,1927484,0
2014-11-14,93.355,93.738,93.078,93.26,2038117,0
2014-11-17,93.148,94.696,93.078,94.517,1485133,0
2014-11-18,94.639,95.039,94.056,94.63,1762897,0
2014-11-19,94.8,95.153,94.179,94.962,1922071,0
2014-11-20,94.225,94.677,94.027,94.385,1439112,0
2014-11-21,95.247,95.247,94.093,94.991,2155096,0
2014-11-24,95.143,95.401,94.48,94.517,1533713,0
2014-11-25,94.546,95.039,93.886,94.838,2004666,0
2014-11-26,95.058,95.343,94.649,95.173,1445220,0
2014-11-28,95.276,96.955,95.276,96.267,1071407,0
2014-12-01,95.765,97.391,95.372,96.653,2059661,0
2014-12-02,96.326,97.265,95.803,96.935,1565756,0
2014-12-03,96.633,97.149,95.928,96.267,1742025,0
2014-12-04,94.658,95.985,94.6,95.441,3963754,0
2014-12-05,94.649,95.525,94.253,94.916,1917023,0
2014-12-08,94.81,96.181,94.81,95.613,1949841,0
2014-12-09,95.479,96.538,95.372,96.451,1803669,0
2014-12-10,95.192,95.9,93.364,93.541,5827525,0
2014-12-11,93.829,95.153,93.607,94.508,2536035,0
2014-12-12,93.876,94.933,92.93,92.967,2798103,0
2014-12-15,93.476,94.018,91.824,92.827,3064001,0
2014-12-16,93.024,94.537,92.284,93.223,2873116,0
2014-12-17,93.427,95.286,93.014,95.094,2992606,0
2014-12-18,95.765,97.255,95.173,97.237,2392791,0
2014-12-19,97.453,98.148,96.633,97.638,3780586,0
2014-12-22,97.63,97.962,97.061,97.688,1782778,0
2014-12-23,98.09,98.466,97.561,98.05,1378871,0
2014-12-24,98.23,100.13,98.07,99.59,1251193,0
2014-12-26,99.85,101.15,99.6,100.79,2386750,0
2014-12-29,100.62,102.21,100.57,101.9,2116931,0
2014-12-30,101.84,101.84,99.241,99.44,1557719,0
2014-12-31,99.46,100.04,97.913,98.02,1624178,0
2015-01-02,98.338,98.792,97.178,98.388,1752756,0
2015-01-05,98.298,98.456,97.013,97.343,2212495,0
2015-01-06,97.678,99.52,97.531,97.718,2880214,0
2015-01-07,99.211,99.57,97.815,98.614,1976811,0
2015-01-08,99.479,99.8,98.973,99.211,2065867,0
2015-01-09,99.34,99.61,98.099,98.348,1659930,0
2015-01-12,98.22,98.993,97.411,98.099,1579928,0
2015-01-13,98.953,100.03,97.923,98.466,1831868,0
2015-01-14,97.444,99.221,97.285,99.092,1986425,0
2015-01-15,99.162,99.44,97.865,98.713,4689624,0
2015-01-16,98.792,99.89,98.565,99.79,2133468,0
2015-01-20,100.16,100.6,99.152,100.45,2006002,0
2015-01-21,99.87,101.67,99.38,101.35,3281759,0
2015-01-22,101.69,102.1,100.08,101.02,2518598,0
2015-01-23,101.34,101.64,100.83,100.96,1827364,0
2015-01-26,100.8,101.24,100.17,101.21,1498784,0
2015-01-27,101.33,102.84,100.18,102.57,2311781,0
2015-01-28,102.63,103.88,101.22,101.38,2167577,0
2015-01-29,101.61,103.02,101.18,102.97,1849891,0
2015-01-30,102.8,102.83,100.66,100.74,2099838,0
2015-02-02,101,101.61,99.61,101.52,1952763,0
2015-02-03,101.48,101.87,100.66,101.66,2342859,0
2015-02-04,101.44,102.02,100.64,100.92,1695730,0
2015-02-05,101.28,101.53,100.35,101.17,1418288,0
2015-02-06,100.79,100.88,96.895,97.571,2382757,0
2015-02-09,97.434,98.09,96.065,96.383,2248083,0
2015-02-10,96.643,99.63,96.413,99.44,3682931,0
2015-02-11,98.802,98.903,96.693,96.895,2309843,0
2015-02-12,96.886,97.169,95.765,97.139,2558932,0
2015-02-13,96.703,96.713,95.058,95.565,2697110,0
2015-02-17,95.45,96.623,94.696,95.382,3096843,0
2015-02-18,95.441,98.259,95.382,98.21,2612776,0
2015-02-19,98.624,98.624,96.867,97.217,3546588,0
2015-02-20,97.061,97.708,96.162,97.372,1844469,0
2015-02-23,97.6,97.952,97.101,97.737,1696287,0
2015-02-24,97.492,98.722,97.245,97.825,2028320,0
2015-02-25,97.737,97.962,96.122,96.403,2180877,0
2015-02-26,96.673,97.013,95.871,96.122,1877052,0
2015-02-27,96.422,96.643,95.641,96.103,1755642,0
2015-03-02,95.679,96.036,93.548,94.33,2666834,0
2015-03-03,94.047,94.896,93.417,94.696,2162814,0
2015-03-04,94.405,94.819,93.886,94.188,3206596,0
2015-03-05,94.591,95.65,94.405,94.867,2117277,0
2015-03-06,93.671,93.671,91.248,91.685,3362043,0
2015-03-09,91.759,92.465,91.575,91.898,2627865,0
2015-03-10,90.551,92.475,90.551,91.027,3691241,0
2015-03-11,91.575,92.01,90.59,91.017,2443135,0
2015-03-12,91.759,94.075,91.667,93.373,3498438,0
2015-03-13,93.232,93.794,92.429,93.456,3572607,0
2015-03-16,94.498,96.577,94.395,95.659,3682737,0
2015-03-17,95.679,96.613,95.411,95.928,2317722,0
2015-03-18,95.908,99.75,95.679,99.301,4082013,0
2015-03-19,98.943,99.83,97.492,97.982,3067726,0
2015-03-20,98.437,99.291,97.363,98.456,7378927,0
2015-03-23,97.61,98.634,97.61,98.23,2604504,0
2015-03-24,97.855,98.802,97.305,97.381,2269927,0
2015-03-25,97.381,97.747,96.065,96.065,1831464,0
2015-03-26,95.506,96.403,95.03,95.421,1843843,0
2015-03-27,95.65,96.633,95.441,96.181,1633063,0
2015-03-30,96.915,97.6,96.403,97.295,1709389,0
2015-03-31,97.031,97.531,96.036,96.653,2466635,0
2015-04-01,96.558,97.688,95.555,97.314,2036860,0
2015-04-02,97.178,97.786,96.867,97.305,1421099,0
2015-04-06,97.737,99.052,97.668,98.04,1804982,0
2015-04-07,97.913,98.25,96.789,96.886,1121733,0
2015-04-08,96.577,96.925,95.938,96.643,1536824,0
2015-04-09,96.498,96.703,95.631,96.623,1421691,0
2015-04-10,96.858,97.688,96.538,97.444,1004920,0
2015-04-13,97.051,97.353,96.277,96.373,1288365,0
2015-04-14,96.749,97.343,96.528,96.945,1122584,0
2015-04-15,97.187,98.119,96.749,96.779,1732426,0
2015-04-16,96.432,96.993,95.631,96.383,1822203,0
2015-04-17,95.918,96.839,95.45,95.813,1607658,0
2015-04-20,95.995,97.825,95.784,97.071,2604033,0
2015-04-21,97.071,97.698,95.813,96.046,2110804,0
2015-04-22,96.267,96.498,95.372,95.938,1963054,0
2015-04-23,96.046,97.149,95.823,96.876,1814562,0
2015-04-24,96.809,98.279,96.518,97.591,1648149,0
2015-04-27,97.943,97.952,96.085,96.442,1941806,0
2015-04-28,95.938,97.091,95.641,96.703,2168915,0
2015-04-29,95.891,97.129,95.094,95.411,2494161,0
2015-04-30,95.049,95.593,93.126,93.757,4053483,0
2015-05-01,93.821,94.743,93.078,94.639,2446795,0
2015-05-04,94.61,96.558,94.179,95.459,3304126,0
2015-05-05,94.962,95.247,92.475,93.032,3400799,0
2015-05-06,92.875,93.587,92.067,92.921,3273939,0
2015-05-07,93.512,93.794,92.996,93.446,2344953,0
2015-05-08,94.725,95.565,93.26,94.018,2674477,0
2015-05-11,93.821,94.62,92.772,92.902,2172718,0
2015-05-12,92.53,93.232,91.797,92.809,2214319,0
2015-05-13,93.024,94.179,92.633,93.078,2477137,0
2015-05-14,93.427,94.066,93.325,93.896,1962796,0
2015-05-15,94.037,94.962,94.008,94.877,3165135,0
2015-05-18,94.6,95.535,94.508,95.03,2102853,0
2015-05-19,94.253,95.727,94.027,95.227,1646561,0
2015-05-20,95.247,96.046,94.981,95.237,2122085,0
2015-05-21,95.218,95.45,94.63,94.896,1442738,0
2015-05-22,94.81,95.227,94.31,94.962,1486982,0
2015-05-26,94.962,95,93.26,93.849,3698529,0
2015-05-27,94.075,94.916,93.896,94.385,2271321,0
2015-05-28,94.31,95.794,94.31,95.737,2799337,0
2015-05-29,95.659,96.2,94.962,95.794,2989006,0
2015-06-01,95.985,97.698,95.891,96.915,3351041,0
2015-06-02,96.219,96.403,95.123,95.689,2573701,0
2015-06-03,95.218,95.861,93.587,93.812,3049686,0
2015-06-04,93.476,94.442,93.373,93.951,2368430,0
2015-06-05,92.895,92.98,92.24,92.454,2570339,0
2015-06-08,92.371,92.549,91.837,91.845,1957132,0
2015-06-09,92.145,92.323,91.8,91.912,1542229,0
2015-06-10,92.454,93.111,92.39,92.782,2892812,0
2015-06-11,93.252,93.548,92.792,93.296,1550015,0
2015-06-12,92.763,93.446,92.679,92.895,1261346,0
2015-06-15,92.192,93.279,92.192,92.782,1636107,0
2015-06-16,92.792,93.391,92.286,93.166,1345742,0
2015-06-17,93.13,94.527,92.755,94.263,2272710,0
2015-06-18,94.348,95.851,94.206,95.727,2318539,0
2015-06-19,95.708,95.918,94.508,94.508,2244719,0
2015-06-22,95.104,95.104,94.112,94.32,1331427,0
2015-06-23,94.169,94.433,92.877,92.941,1815822,0
2015-06-24,93.053,93.522,92.231,92.231,1687172,0
2015-06-25,92.529,92.698,91.603,91.724,1580875,0
2015-06-26,91.641,92.474,91.014,92.39,1845601,0
2015-06-29,91.462,93.427,91.462,91.893,2147613,0
2015-06-30,92.277,92.708,91.556,91.762,2884646,0
2015-07-01,92.118,92.474,91.66,92.136,2024008,0
2015-07-02,92.718,94.14,92.624,93.812,2370995,0
2015-07-06,93.626,94.414,92.99,94.037,1836628,0
2015-07-07,93.839,97.071,93.839,96.307,3305225,0
2015-07-08,95.851,96.335,95.431,95.431,2894677,0
2015-07-09,95.727,96.248,94.376,94.706,3016462,0
2015-07-10,94.687,95.747,94.112,95.143,1612283,0
2015-07-13,95.487,95.861,94.838,95.45,1518273,0
2015-07-14,95.441,95.975,95.133,95.469,1316926,0
2015-07-15,95.515,96.21,94.933,96.2,1345352,0
2015-07-16,96.228,98.23,96.142,97.747,2647577,0
2015-07-17,97.728,97.825,96.876,97.031,1675956,0
2015-07-20,97.333,97.333,96.132,96.558,2402188,0
2015-07-21,96.548,96.867,95.276,95.603,2308392,0
2015-07-22,95.65,96.809,95.613,96.228,2238525,0
2015-07-23,96.228,96.277,94.743,95.545,2080414,0
2015-07-24,95.326,96.248,95.266,95.747,1130265,0
2015-07-27,95.871,97.237,95.861,96.886,1555237,0
2015-07-28,96.839,97.6,96.432,97.434,3000117,0
2015-07-29,97.111,97.982,96.461,97.893,2229765,0
2015-07-30,97.561,98.565,97.305,98.19,1871989,0
2015-07-31,98.953,99.53,98.348,98.466,2720437,0
2015-08-03,101.55,102.32,99.75,100.82,4879518,0
2015-08-04,100.83,101.07,99.59,99.73,3401158,0
2015-08-05,100.1,100.29,99.162,99.181,2018453,0
2015-08-06,99.46,99.54,98.556,98.983,3147881,0
2015-08-07,98.983,100.77,98.506,100.16,1789622,0
2015-08-10,100.24,100.62,99.241,99.72,3205767,0
2015-08-11,99.85,101.18,99.33,99.81,2105063,0
2015-08-12,99.56,101.62,99.211,101.49,3773143,0
2015-08-13,101.47,102.22,100.35,101.96,1932562,0
2015-08-14,101.77,102.08,101.01,102.06,1536754,0
2015-08-17,102.24,102.94,102.12,102.53,1585150,0
2015-08-18,102.2,102.85,101.76,102.51,1946236,0
2015-08-19,102.03,102.61,101.07,102.09,2587539,0
2015-08-20,101.6,102.67,101.27,101.34,2196326,0
2015-08-21,100.95,101.34,99.97,100.13,2945314,0
2015-08-24,96.422,99.092,93.607,96.451,5281539,0
2015-08-25,98.002,98.129,94.018,94.083,4057632,0
2015-08-26,95.401,96.162,94.018,95.891,3554582,0
2015-08-27,96.558,96.809,95.276,96.461,3198487,0
2015-08-28,96.413,96.613,94.877,96.046,2446119,0
2015-08-31,95.622,95.727,92.085,92.829,5415832,0
2015-09-01,91.801,91.904,89.282,89.943,3832651,0
2015-09-02,90.528,90.951,89,89.65,3497122,0
2015-09-03,90.094,90.555,89.358,89.773,2676909,0
2015-09-04,88.858,89.857,88.707,89.255,3059929,0
2015-09-08,90.368,91.641,90.273,91.583,3097141,0
2015-09-09,92.282,92.377,89.745,89.895,2533156,0
2015-09-10,89.792,90.706,89.613,89.943,2645097,0
2015-09-11,88.47,90.49,88.426,90.415,4901887,0
2015-09-14,90.422,91.254,90.159,90.678,3250434,0
2015-09-15,90.755,90.907,89.848,90.774,3463412,0
2015-09-16,90.848,92.282,90.839,91.98,2950631,0
2015-09-17,91.829,94.537,91.687,93.103,3173447,0
2015-09-18,93.14,94.263,91.745,91.773,6770455,0
2015-09-21,91.98,92.991,91.886,92.49,2089072,0
2015-09-22,91.763,92.368,91.103,91.545,2653373,0
2015-09-23,91.603,91.904,91.179,91.48,1717298,0
2015-09-24,91.131,92.122,90.999,91.989,3103049,0
2015-09-25,92.187,93.934,91.66,93.018,2013062,0
2015-09-28,92.858,93.432,91.782,92.018,2348467,0
2015-09-29,91.999,92.612,90.961,91.301,3530623,0
2015-09-30,91.141,92.112,91.141,92.018,4026122,0
2015-10-01,92.245,92.309,90.405,91.073,3400228,0
2015-10-02,91.593,93.027,91.121,92.951,2993354,0
2015-10-05,93.339,95.058,92.961,95.01,2736016,0
2015-10-06,94.715,94.715,93.857,94.188,2090450,0
2015-10-07,94.376,95.143,94.093,94.263,1810014,0
2015-10-08,93.915,95.256,93.573,95.133,1856906,0
2015-10-09,95.085,95.469,94.556,95.326,1844290,0
2015-10-12,95.326,96.335,95.276,95.699,1907981,0
2015-10-13,95.525,96.085,95.227,95.497,1340627,0
2015-10-14,95.584,95.985,94.981,95.208,1273840,0
2015-10-15,95.679,97.511,95.506,97.343,1902596,0
2015-10-16,97.884,98.348,97.285,97.776,1724496,0
2015-10-19,97.718,97.923,96.731,97.875,1352148,0
2015-10-20,97.648,98.536,97.343,98.04,1470916,0
2015-10-21,98.388,98.943,98.012,98.298,1236628,0
2015-10-22,98.546,99.85,98.279,99.72,1777715,0
2015-10-23,99.58,99.84,98.456,98.634,1813865,0
2015-10-26,98.842,98.842,97.411,97.952,2524886,0
2015-10-27,97.835,98.378,97.61,98.2,2229857,0
2015-10-28,98.2,99.32,95.765,97.111,2050908,0
2015-10-29,96.829,96.829,95.276,96.007,1799554,0
2015-10-30,96.065,97.187,95.775,96.839,2335231,0
2015-11-02,96.935,97.159,95.659,96.432,1789545,0
2015-11-03,95.975,96.663,95.613,96.508,1350318,0
2015-11-04,96.518,97.463,96.316,97.363,1590926,0
2015-11-05,97.197,97.648,96.258,96.316,1678277,0
2015-11-06,94.943,95.343,91.923,93.235,3254886,0
2015-11-09,93.036,93.66,92.687,93.3,2268546,0
2015-11-10,93.272,93.876,93.046,93.385,1787997,0
2015-11-11,93.471,94.179,93.168,94.066,1849483,0
2015-11-12,94.047,95.823,93.827,95.02,3496806,0
2015-11-13,95.085,95.9,94.537,94.733,2556691,0
2015-11-16,94.8,96.383,94.461,96.335,1727040,0
2015-11-17,96.258,97.227,94.81,95.039,2566973,0
2015-11-18,95.039,95.515,92.961,94.047,5095252,0
2015-11-19,94.188,95.506,93.979,95.266,2458948,0
2015-11-20,95.237,96.094,94.867,95.296,1867931,0
2015-11-23,95.276,95.593,94.546,94.791,1863371,0
2015-11-24,94.392,94.971,93.775,94.497,1440640,0
2015-11-25,94.278,94.363,93.661,93.992,1154251,0
2015-11-27,94.22,94.773,94.125,94.458,762488,0
2015-11-30,94.373,95.535,94.354,94.925,2471561,0
2015-12-01,95.085,95.966,94.725,95.603,2043246,0
2015-12-02,95.276,95.469,93.07,93.147,2992857,0
2015-12-03,92.662,93.165,91.436,91.655,2811808,0
2015-12-04,92.167,93.45,91.655,93.288,3694506,0
2015-12-07,93.175,93.829,92.899,93.696,2969786,0
2015-12-08,93.48,94.563,93.242,94.43,2883348,0
2015-12-09,93.908,94.877,93.156,93.879,3487684,0
2015-12-10,94.097,94.097,92.671,92.775,1900011,0
2015-12-11,92.093,92.899,91.549,92.595,2011102,0
2015-12-14,92.662,93.527,92.272,93.137,3208389,0
2015-12-15,93.613,94.363,93.185,93.839,2706786,0
2015-12-16,94.487,98.782,94.487,98.526,4598066,0
2015-12-17,98.526,99.261,97.913,98.308,2566029,0
2015-12-18,98.259,98.298,95.737,97.061,4994563,0
2015-12-21,97.688,97.865,96.478,97.245,2493021,0
2015-12-22,97.581,98.19,96.488,97.815,1761734,0
2015-12-23,97.982,99.152,97.903,98.842,1694871,0
2015-12-24,98.722,98.993,98.398,98.792,581504,0
2015-12-28,98.556,98.933,98.2,98.852,1719189,0
2015-12-29,99.479,100.11,99.301,99.479,1169127,0
2015-12-30,99.479,100.07,99.291,99.73,1482922,0
2015-12-31,99.73,99.74,97.933,98.752,1510887,0
2016-01-04,97.776,98.526,97.285,98.456,2029393,0
2016-01-05,98.565,99.75,97.149,99.41,2344721,0
2016-01-06,98.752,99.499,98.388,99.082,1836582,0
2016-01-07,98.09,99.87,97.933,99.53,3384972,0
2016-01-08,99.69,100.66,99.58,99.98,3782485,0
2016-01-11,100.12,101.34,99.92,100.35,4312606,0
2016-01-12,100.54,100.84,99.181,100.17,2266759,0
2016-01-13,100.45,100.65,98.614,99.45,2706991,0
2016-01-14,99.63,101.5,99.211,100.46,2625199,0
2016-01-15,100.23,100.65,98.943,100.07,4012923,0
2016-01-19,100.24,102.89,99.94,102.48,4023467,0
2016-01-20,101.58,102.22,98.25,100.11,3646724,0
2016-01-21,100.22,100.55,98.722,99.85,2310812,0
2016-01-22,100.57,101.42,99.82,101.34,2472345,0
2016-01-25,101.46,101.72,100.25,101.16,2244200,0
2016-01-26,101.34,102.4,100.62,101.3,3227724,0
2016-01-27,101.6,102.47,100.96,101.47,2892902,0
2016-01-28,100.52,103.4,100.3,102.94,3862388,0
2016-01-29,103.99,106.32,103.42,106.2,6476618,0
2016-02-01,106.13,107.83,105.32,107.4,3975997,0
2016-02-02,106.51,108.43,106.46,108.28,2898371,0
2016-02-03,108.48,109.79,108.06,109.08,3558889,0
2016-02-04,108.29,109.28,106.99,107.9,3080490,0
2016-02-05,107.7,108.49,106.67,107.99,2894850,0
2016-02-08,108.02,108.95,107.22,108.52,2708050,0
2016-02-09,108.38,110.22,108.03,109.65,3622937,0
2016-02-10,107.05,108.47,105.91,108.12,3628185,0
2016-02-11,107.45,108.33,106.34,106.36,3432843,0
2016-02-12,106.58,106.78,105.13,106.16,3004952,0
2016-02-16,106.89,107.38,105.71,106.8,2467128,0
2016-02-17,106.71,106.72,105.76,105.93,2838487,0
2016-02-18,106.3,109.11,106.18,108.68,3441325,0
2016-02-19,108.84,109.75,107.98,109.08,3544353,0
2016-02-22,109.41,110.78,109.08,109.98,2751540,0
2016-02-23,109.63,110.79,109.18,110.39,2421952,0
2016-02-24,109.81,111.2,109.62,111.1,3481281,0
2016-02-25,111.45,112.04,110.26,110.94,2287732,0
2016-02-26,110.44,110.91,107.46,107.77,2546842,0
2016-02-29,107.63,109.13,107.32,108.05,2737397,0
2016-03-01,108.64,108.92,107.23,107.84,2566622,0
2016-03-02,107.5,108.09,104.73,107.62,2873923,0
2016-03-03,107.73,107.79,105.32,106.9,3585388,0
2016-03-04,106.51,109.7,105.98,109.46,3057975,0
2016-03-07,109.24,109.88,108.7,109.61,2230021,0
2016-03-08,109.65,110.81,109.34,110.57,2159179,0
2016-03-09,110.47,111.49,110.47,111.34,1941116,0
2016-03-10,111.89,112.03,109.69,110.8,1660790,0
2016-03-11,111.36,111.46,110.49,110.92,1657639,0
2016-03-14,111.32,111.84,110.42,110.94,1569722,0
2016-03-15,110.95,111.74,110.43,110.72,2431594,0
2016-03-16,110.66,112.55,109.61,112.17,1968602,0
2016-03-17,112.33,113.54,111.59,113.33,2130693,0
2016-03-18,113.73,113.87,112.6,113.49,5651477,0
2016-03-21,112.89,113.39,111.69,112.6,1648838,0
2016-03-22,112.4,113.17,111.79,112.1,1548410,0
2016-03-23,111.77,113.11,111.5,112.71,1744731,0
2016-03-24,112.53,113.61,112.33,113.47,2566436,0
2016-03-28,113.35,113.89,112.4,112.61,1442562,0
2016-03-29,112.97,114.09,112.23,113.97,1451120,0
2016-03-30,114.11,114.32,113.11,113.49,1349004,0
2016-03-31,113.25,113.79,112.87,113.34,2093756,0
2016-04-01,113.1,113.95,112.5,113.7,2171936,0
2016-04-04,113.99,114.14,112.96,113.71,1367726,0
2016-04-05,113.3,113.89,111.24,111.43,2297762,0
2016-04-06,111.4,111.81,110.7,111.78,1711565,0
2016-04-07,111.45,112.36,111.09,111.28,1398985,0
2016-04-08,111.09,112.48,111.09,111.88,1114333,0
2016-04-11,112.11,112.65,111.13,111.32,1103155,0
2016-04-12,111.56,112.31,111.16,112.1,1491629,0
2016-04-13,112.43,112.62,110.87,111.56,1241075,0
2016-04-14,111.26,111.99,110.14,111.24,1604269,0
2016-04-15,111.58,112.62,111.24,112.47,1672003,0
2016-04-18,112.25,112.79,111.55,112.79,1518157,0
2016-04-19,113.09,113.4,112.27,113.11,1919080,0
2016-04-20,113.07,113.32,110.55,110.63,1539735,0
2016-04-21,110.37,110.39,107.69,108.14,2541135,0
2016-04-22,108.66,109.69,108.45,109.6,1811564,0
2016-04-25,109.47,109.63,109.05,109.63,1182663,0
2016-04-26,109.87,110.76,109.37,110.64,2056609,0
2016-04-27,110.79,113.03,110.52,111.95,2678799,0
2016-04-28,110.9,112.75,110.27,111.55,2248864,0
2016-04-29,111.3,112.77,110.29,112.61,2437076,0
2016-05-02,112.85,113.75,112.33,113.07,1997287,0
2016-05-03,113.34,113.92,112.48,113.41,1370449,0
2016-05-04,113.03,115.35,112.76,114.41,1750160,0
2016-05-05,114.37,115.35,112.98,113.84,2189141,0
2016-05-06,114.02,114.06,112.53,113.48,1526708,0
2016-05-09,113.63,114.05,113.14,113.88,1285551,0
2016-05-10,114.24,114.92,113.9,114.55,1210476,0
2016-05-11,114.71,115.27,113.49,114.64,1503198,0
2016-05-12,114.8,116.26,114.23,116.04,2082325,0
2016-05-13,115.8,116.2,114.65,115.65,1534142,0
2016-05-16,115.26,116.38,114.74,116.35,1381538,0
2016-05-17,115.99,116.16,113.92,114.72,2227982,0
2016-05-18,114.15,115.7,112.45,113.03,2409440,0
2016-05-19,112.18,113.44,111.58,113.41,2151560,0
2016-05-20,113.59,114.33,112.89,114.29,2336328,0
2016-05-23,114.4,114.45,112.89,113.01,1287484,0
2016-05-24,113.26,115,113.09,114.82,1942778,0
2016-05-25,114.55,114.9,113.85,114.06,1484707,0
2016-05-26,114.04,115.67,114.03,115.59,1196860,0
2016-05-27,115.67,115.86,115.02,115.61,1132144,0
2016-05-31,115.61,116.62,115.25,115.89,3465726,0
2016-06-01,115.89,116.58,115.4,115.92,1712134,0
2016-06-02,115.6,115.97,114.52,115.58,1429211,0
2016-06-03,116.6,118.06,116.4,117.51,2033177,0
2016-06-06,117.78,118.38,116.9,117.47,1461187,0
2016-06-07,117.74,118.16,116.81,116.85,1744327,0
2016-06-08,116.71,118.66,116.57,118.59,1897686,0
2016-06-09,118.64,119.77,118.54,119.61,1438531,0
2016-06-10,119.55,120.45,118.79,119.46,1526144,0
2016-06-13,119.5,119.97,119.02,119.24,1213371,0
2016-06-14,119.37,120.62,118.55,120.58,1643256,0
2016-06-15,120.25,120.3,118.97,119.47,1987783,0
2016-06-16,119.8,120.67,119.47,120.45,1586706,0
2016-06-17,120.63,120.81,119.38,120.69,3012122,0
2016-06-20,120.5,120.69,118.88,119.87,1687869,0
2016-06-21,120.16,120.56,119.22,119.9,1928002,0
2016-06-22,120.03,120.15,119.14,119.29,1416574,0
2016-06-23,119.38,119.44,118.64,119.44,1447367,0
2016-06-24,117.83,120.68,116.98,119.43,4221041,0
2016-06-27,119.48,123.7,119.48,123.37,3541270,0
2016-06-28,123.05,124.04,121.84,123.94,2652500,0
2016-06-29,124.31,124.72,122.82,123.24,2501858,0
2016-06-30,123.46,125.84,122.92,125.81,3235097,0
2016-07-01,126.65,126.65,124.06,125.16,1644576,0
2016-07-05,125.15,126.71,124.95,126.26,2608913,0
2016-07-06,126.07,127.34,124.91,126.28,2589072,0
2016-07-07,125.91,126.2,123.46,123.81,1992044,0
2016-07-08,123.57,125.41,122.19,125.36,2061705,0
2016-07-11,124.85,125.17,123.57,125.12,1427190,0
2016-07-12,124.52,125.42,122.79,122.86,2378369,0
2016-07-13,123.36,124.03,122.93,123.65,2146951,0
2016-07-14,122.81,123.58,122.08,122.77,2545380,0
2016-07-15,123.06,123.77,122.62,123.1,1398226,0
2016-07-18,123.23,124.15,123.1,123.73,2117263,0
2016-07-19,123.4,123.79,122.78,123.57,1655465,0
2016-07-20,124.05,124.13,122.68,122.74,1745719,0
2016-07-21,122.53,123.94,121.94,123.74,1715578,0
2016-07-22,123.5,125.57,123.24,125.24,1750119,0
2016-07-25,124.74,125.23,124.11,124.93,1321934,0
2016-07-26,124.83,125.04,123.49,123.91,1823636,0
2016-07-27,123.64,124.17,121.13,122.7,2495951,0
2016-07-28,122.55,123.58,122.09,122.94,1915603,0
2016-07-29,122.8,123.99,122.8,123.77,2420159,0
2016-08-01,123.68,124.28,123.39,123.98,2134055,0
2016-08-02,123.24,123.8,122.37,123.13,1713610,0
2016-08-03,123.1,123.94,122.59,123.57,5255487,0
2016-08-04,123.33,123.87,122.58,122.97,2354349,0
2016-08-05,122.31,122.69,120.89,121.57,1827963,0
2016-08-08,121.79,122.54,121.16,121.57,2066887,0
2016-08-09,121.59,122.15,121.23,121.63,1777946,0
2016-08-10,121.74,122.07,121.24,121.92,1187478,0
2016-08-11,121.92,122.62,121.66,122.55,1563591,0
2016-08-12,122.83,123.21,122.26,122.32,1555116,0
2016-08-15,122.65,122.83,120.86,120.9,1229084,0
2016-08-16,120.8,120.8,119.62,119.62,1664097,0
2016-08-17,119.61,121.57,118.68,121.38,2089461,0
2016-08-18,120.88,122.57,120.88,122.49,2748666,0
2016-08-19,122.1,122.1,120.03,120.67,2533082,0
2016-08-22,121.03,121.28,120.34,120.64,1592369,0
2016-08-23,120.9,121.31,119.85,119.9,1277514,0
2016-08-24,119.58,120.1,119.11,119.78,1278323,0
2016-08-25,119.97,120.45,119.67,120.13,1284543,0
2016-08-26,120.41,121.39,118.04,118.16,1932936,0
2016-08-29,118.41,119.69,118.15,118.87,2202681,0
2016-08-30,118.79,119.44,117.61,117.77,1750657,0
2016-08-31,117.73,118.21,117.19,117.5,2108391,0
2016-09-01,117.32,117.79,116.81,117.56,2143065,0
2016-09-02,118.54,120.18,117.86,119.63,2425380,0
2016-09-06,120.24,121.72,120.05,121.72,2499169,0
2016-09-07,123.34,123.34,120.88,121.52,2522221,0
2016-09-08,120.73,122.19,120.73,121.81,1799082,0
2016-09-09,120.81,121.01,117.32,117.43,2746564,0
2016-09-12,117.56,120.07,117.22,119.79,2607680,0
2016-09-13,119.31,119.72,117.65,118.09,1973596,0
2016-09-14,118.53,119.42,118.07,118.63,2028532,0
2016-09-15,118.53,119.54,117.96,119.24,1332882,0
2016-09-16,118.78,120.04,118.26,119.82,3449517,0
2016-09-19,120.14,121.35,119.92,121.2,1284069,0
2016-09-20,121.3,122.18,121.3,121.53,2143318,0
2016-09-21,121.63,124.24,121.51,124.21,2009467,0
2016-09-22,124.75,125.21,124.07,124.4,1603833,0
2016-09-23,121.98,124.07,120.52,123.14,2516782,0
2016-09-26,122.96,123.36,122.23,122.65,1425483,0
2016-09-27,123.47,124.93,122.96,123.18,2524724,0
2016-09-28,123.7,123.83,121.75,122.9,1760810,0
2016-09-29,122.31,122.36,119.25,120.19,2846466,0
2016-09-30,120.76,121.34,118.3,118.85,3153396,0
2016-10-03,118.98,119.19,116.83,117.69,1742930,0
2016-10-04,117.7,117.7,114.74,115.52,2368651,0
2016-10-05,115.68,116.74,115.05,115.18,2127776,0
2016-10-06,114.76,115.72,114.18,114.68,2825138,0
2016-10-07,116.49,119.76,116.27,118.28,4977416,0
2016-10-10,118.4,119.44,117.8,119.29,2116579,0
2016-10-11,118.68,119,117.35,117.71,1969850,0
2016-10-12,117.89,119.64,117.77,119.48,1980389,0
2016-10-13,119.43,121.62,119.04,121.09,2092730,0
2016-10-14,120.81,121.5,120.36,120.5,1425004,0
2016-10-17,120.81,120.93,120.11,120.53,1166060,0
2016-10-18,121.47,121.88,120.16,121.57,1354228,0
2016-10-19,121.36,121.79,120.6,121.04,1602097,0
2016-10-20,121.04,122.03,120.38,120.6,1910831,0
2016-10-21,120.03,120.66,119.4,120.2,1159088,0
2016-10-24,120.67,121,119.99,120.84,1530488,0
2016-10-25,120.61,122.02,120.37,121.95,1424635,0
2016-10-26,121.99,122.93,121.32,122.62,1354486,0
2016-10-27,122.27,122.81,120.79,121.57,1562460,0
2016-10-28,121.76,122.87,121.36,122.15,2052115,0
2016-10-31,123.43,124.8,122.19,124.37,3139531,0
2016-11-01,124.55,124.63,121.88,122.31,1701904,0
2016-11-02,119.8,120.74,118.72,120.17,6212505,0
2016-11-03,120.19,120.85,119.43,120.32,2288552,0
2016-11-04,120.89,121.16,119.65,119.68,2249350,0
2016-11-07,120.29,121.13,119.31,121.12,2921484,0
2016-11-08,121.17,121.86,120.57,121.62,2179931,0
2016-11-09,117.73,117.73,112.88,114.15,7250851,0
2016-11-10,113.47,113.6,109.16,111.79,7682327,0
2016-11-11,111.31,112.25,109.56,110.32,4357818,0
2016-11-14,109.7,111.31,107.36,111.19,6847605,0
2016-11-15,111.05,112.06,110.51,111.76,4631503,0
2016-11-16,112,112.32,109.97,111.04,4367815,0
2016-11-17,110.67,111.87,110.65,111.52,2233581,0
2016-11-18,112.37,112.37,110.24,110.85,3157341,0
2016-11-21,111.19,111.37,110.47,111.1,2363754,0
2016-11-22,111.44,112.33,111.21,111.44,2636485,0
2016-11-23,110.53,111.44,110.38,111.04,2425552,0
2016-11-25,111.53,112.75,111.5,112.36,1177003,0
2016-11-28,112.83,114.21,112.59,113.87,4732333,0
2016-11-29,113.87,116.05,113.75,114.81,3234906,0
2016-11-30,113.45,113.56,111.77,111.84,3396023,0
2016-12-01,111.14,111.53,110.27,110.58,3079157,0
2016-12-02,111.32,112.5,111.23,112.01,2157531,0
2016-12-05,111.91,112.98,110.81,112.59,2590073,0
2016-12-06,112.41,113.2,112.07,112.35,3005880,0
2016-12-07,112.61,115.23,112.4,115.21,2747588,0
2016-12-08,114.33,115.17,113.91,114.42,2290024,0
2016-12-09,114.54,114.92,113.31,114.04,3042756,0
2016-12-12,113.66,115.32,113.42,114.99,4270750,0
2016-12-13,115.05,116.68,115.02,116.52,2416474,0
2016-12-14,117.18,117.9,113.57,113.6,2676892,0
2016-12-15,113.55,114.6,112.44,114.58,2758196,0
2016-12-16,114.78,116.69,114.67,116.41,4007804,0
2016-12-19,116.99,117.18,115.83,116.72,1313684,0
2016-12-20,116.74,117.39,116.27,116.8,1574498,0
2016-12-21,116.59,117.29,116.03,116.11,1546593,0
2016-12-22,116.15,116.52,115.68,116.41,1272851,0
2016-12-23,116.4,116.76,116.06,116.73,911745,0
2016-12-27,116.58,117.07,116.09,116.75,669474,0
2016-12-28,116.82,117.16,115.99,116.16,1312570,0
2016-12-29,116.73,117.74,116.04,117.66,1033632,0
2016-12-30,117.69,118.22,116.6,116.96,1454459,0
2017-01-03,117.03,117.14,115.33,116.23,1558467,0
2017-01-04,116.73,117.3,116.09,116.57,2175626,0
2017-01-05,117.27,117.27,115.28,116.5,1569108,0
2017-01-06,115.93,116.63,115.53,116.16,2245140,0
2017-01-09,116.62,117,115.62,115.87,1548289,0
2017-01-10,115.65,116.22,114.87,116.1,1618494,0
2017-01-11,115.76,117.1,115.76,116.91,1427383,0
2017-01-12,117.08,117.42,116.37,116.99,1664817,0
2017-01-13,116.8,116.92,115.41,116.55,1468558,0
2017-01-17,116.9,117.77,116.68,117.7,1777741,0
2017-01-18,117.7,118.44,117.33,117.51,1474663,0
2017-01-19,116.87,117.72,116.36,116.78,1200642,0
2017-01-20,116.98,117.12,115.87,116.76,1272999,0
2017-01-23,117.02,117.41,116.17,116.29,2327474,0
2017-01-24,116.25,116.76,115.89,116.32,1238089,0
2017-01-25,115.76,116.59,115.63,116.52,1756956,0
2017-01-26,116.21,116.79,115.44,116.26,1406896,0
2017-01-27,117.45,119.28,116.83,118.83,3202237,0
2017-01-30,119.11,121.03,118.99,119.89,2880422,0
2017-01-31,119.88,121.7,119.6,121.13,2242321,0
2017-02-01,120.15,121.04,119.53,120.05,2099125,0
2017-02-02,120.37,120.93,119.56,120.87,1278036,0
2017-02-03,121.31,122.27,120.96,121.61,2100854,0
2017-02-06,121.78,122.21,120.94,121.27,1070599,0
2017-02-07,121.48,122.02,121.15,121.72,1598231,0
2017-02-08,121.63,123.77,121.63,123.65,2194616,0
2017-02-09,123.07,123.51,121.58,122.03,1640852,0
2017-02-10,121.88,122.93,121.64,122.85,1231782,0
2017-02-13,122.88,123.47,122.52,123.35,905089,0
2017-02-14,122.4,123.44,121.9,123.35,1647289,0
2017-02-15,122.43,123.3,121.94,122.67,1803347,0
2017-02-16,122.88,123.56,122.62,123.54,1274206,0
2017-02-17,124.04,124.31,123.31,124.21,2388684,0
2017-02-21,123.77,125.8,123.35,125.57,1610421,0
2017-02-22,125.3,125.98,124.76,125.75,2181807,0
2017-02-23,126.05,126.93,125.51,126.46,1942313,0
2017-02-24,127.12,129.2,126.77,129.2,2602983,0
2017-02-27,129.3,129.3,127.44,128.12,1858254,0
2017-02-28,128.21,129.71,127.8,129.23,2279263,0
2017-03-01,127.81,128.5,126.88,127.67,2298946,0
2017-03-02,127.57,129.87,127.27,129.18,1551024,0
2017-03-03,128.94,129.23,128.06,129.04,1340126,0
2017-03-06,128.75,129.22,128.01,128.88,2080051,0
2017-03-07,128.62,129.35,128.48,128.89,2018314,0
2017-03-08,127.82,128.37,127.15,127.69,1604144,0
2017-03-09,127.91,128.43,126.98,127.02,1278275,0
2017-03-10,128.05,128.42,127.28,128.31,1501428,0
2017-03-13,128.34,128.91,127.7,128.71,1479228,0
2017-03-14,128.58,129.21,128.28,128.81,1360749,0
2017-03-15,129.08,130.84,128.62,130.13,2058010,0
2017-03-16,129.84,130,127.83,128.15,2646293,0
2017-03-17,128.37,130.01,128.34,128.48,4725714,0
2017-03-20,128.96,129.41,127.79,128.14,1917509,0
2017-03-21,128.47,130.56,127.84,130.08,2416936,0
2017-03-22,130.23,131.41,130.01,130.63,1402641,0
2017-03-23,130.71,131.33,130,130.31,1571384,0
2017-03-24,130.19,131.49,130.08,131.01,1451524,0
2017-03-27,131.26,131.31,128.88,129.33,2067916,0
2017-03-28,128.99,129.79,128.76,129.49,1396574,0
2017-03-29,128.79,129.26,128.47,128.79,1121798,0
2017-03-30,128.29,128.82,126.06,126.4,3444440,0
2017-03-31,126.33,127.54,126.1,126.64,2368421,0
2017-04-03,126.77,127.04,125.38,126.99,1766319,0
2017-04-04,127.2,128.17,126.68,127.79,1378497,0
2017-04-05,127.67,129.08,127.27,128.88,1810938,0
2017-04-06,128.31,128.69,127.66,128.01,1550338,0
2017-04-07,128.28,128.6,127.04,127.2,1790943,0
2017-04-10,127.22,127.89,126.84,127.69,1066180,0
2017-04-11,127.39,127.82,126.58,127.58,1067926,0
2017-04-12,126.88,128.78,126.77,128.76,1488772,0
2017-04-13,128.34,129.73,128.26,129.01,1963052,0
2017-04-17,128.91,129.5,128.72,129.15,1142437,0
2017-04-18,129.14,130.29,128.7,130.17,1982285,0
2017-04-19,130.16,130.21,129.1,129.73,2108391,0
2017-04-20,129.31,129.67,127.48,129.11,2041149,0
2017-04-21,129.49,132.52,129.49,131.23,2655915,0
2017-04-24,130.83,131.32,129.66,130.96,2264444,0
2017-04-25,130.82,131.21,130.09,131.13,1309463,0
2017-04-26,131.21,132.03,130.86,131.04,1512130,0
2017-04-27,130.87,132.39,130.84,131.72,1425222,0
2017-04-28,131.56,132.31,131.28,131.76,1685854,0
2017-05-01,132.33,132.51,130.99,131.25,1825636,0
2017-05-02,131.45,132.24,131.28,132.22,1738107,0
2017-05-03,132.06,132.44,131.38,131.57,1666622,0
2017-05-04,131.32,132.69,131.31,132.53,1777217,0
2017-05-05,132.97,133.39,132.42,132.52,1853034,0
2017-05-08,132.69,133.34,132.36,133.13,1470995,0
2017-05-09,132.63,133.11,131.69,131.97,1568587,0
2017-05-10,132.02,132.65,131.62,132.36,1900308,0
2017-05-11,132.27,132.85,131.79,132.83,907559,0
2017-05-12,132.92,134,132.85,133.73,1439103,0
2017-05-15,133.42,134.8,133.23,134.3,1954424,0
2017-05-16,134.3,134.97,133.96,134.07,1378062,0
2017-05-17,134.29,135.33,134.27,134.61,1896709,0
2017-05-18,134.79,135.87,133.89,135.1,2249786,0
2017-05-19,135.19,135.75,133.78,135.44,1752298,0
2017-05-22,135.51,136.72,135.16,136.49,2166538,0
2017-05-23,136.66,138.18,136.52,137.09,1973741,0
2017-05-24,137.3,138.54,137.15,138.27,1585466,0
2017-05-25,138.82,139.95,138.34,139.79,1199105,0
2017-05-26,139.88,140.14,139.45,139.8,1114750,0
2017-05-30,139.62,140.13,139.33,139.74,2768114,0
2017-05-31,139.81,140.91,139.81,140.52,3342423,0
2017-06-01,140.43,140.98,139.81,140.98,1622131,0
2017-06-02,141.84,142,140.81,141.78,1846872,0
2017-06-05,141.47,141.71,140.87,140.93,1088490,0
2017-06-06,141.58,141.71,140.8,141,2069391,0
2017-06-07,141.01,142.05,140.52,141.65,1438099,0
2017-06-08,141.65,141.65,139.72,140.53,1697860,0
2017-06-09,140.18,140.82,139.04,139.33,1804984,0
2017-06-12,139.68,139.94,137.25,138.51,2251192,0
2017-06-13,138.51,139.44,138.06,139.04,1747566,0
2017-06-14,140.23,141.27,139.69,140.23,1432087,0
2017-06-15,140.29,141.19,139.75,140.95,2784483,0
2017-06-16,141.27,142.24,141,141.91,2619234,0
2017-06-19,142.12,142.26,141.21,141.46,2332189,0
2017-06-20,141.51,141.9,141,141.04,2167311,0
2017-06-21,141.2,141.44,139.51,140.14,1640823,0
2017-06-22,139.97,141.29,139.77,140.67,1933970,0
2017-06-23,140.67,143.39,140.45,142.21,2769859,0
2017-06-26,142.46,143.93,142.19,143.29,1990748,0
2017-06-27,142.64,143.41,141.1,141.35,2431627,0
2017-06-28,141.99,142.3,139.84,140.1,2104564,0
2017-06-29,139.28,139.47,138.06,139.06,2914688,0
2017-06-30,139.32,140.7,139.16,139.22,2146840,0
2017-07-03,139.93,140.88,138.71,138.71,1037016,0
2017-07-05,138.67,138.88,137.35,137.92,1939046,0
2017-07-06,137.64,138.9,137.1,138.66,1752513,0
2017-07-07,138.75,140.24,138.47,139.57,1345643,0
2017-07-10,139.72,140.89,139.36,140.11,1698637,0
2017-07-11,140.6,140.6,138.62,139.84,1911578,0
2017-07-12,140.94,141.32,139.75,139.87,1703932,0
2017-07-13,140.3,140.41,139.28,139.67,1398342,0
2017-07-14,140.73,141.21,140.4,140.74,1271498,0
2017-07-17,140.49,140.81,139.84,140.05,2827354,0
2017-07-18,140.35,141.2,140.07,140.57,1376803,0
2017-07-19,141.02,141.14,140.41,140.88,949579,0
2017-07-20,141.4,142.93,141.08,142.55,1566628,0
2017-07-21,142.23,143.49,141.64,143.43,1362266,0
2017-07-24,142.22,143.47,142.22,142.22,2109308,0
2017-07-25,142.44,142.52,141.2,142.18,1359174,0
2017-07-26,141.69,144.63,141.37,144.54,1771903,0
2017-07-27,144.01,144.41,143.02,143.71,1429288,0
2017-07-28,143.66,144.81,143.51,144.18,1163849,0
2017-07-31,144.39,145.93,144.32,145.14,1706227,0
2017-08-01,144.93,146.26,144.89,145.62,1519816,0
2017-08-02,145.21,146.03,144.44,145.79,1682782,0
2017-08-03,145.6,146.88,145.39,146.58,1427883,0
2017-08-04,146.32,146.37,145.13,145.8,1488619,0
2017-08-07,145.88,146.53,145.54,146.13,1212726,0
2017-08-08,146.04,146.63,145.75,146.39,1195941,0
2017-08-09,146.92,147.23,146,146.28,2778537,0
2017-08-10,145.92,147.34,145.87,146.76,1350355,0
2017-08-11,146.68,147.09,145.7,146.22,1279794,0
2017-08-14,146.65,147.41,146.42,147.1,983358,0
2017-08-15,146.53,148.37,146.53,148.08,1202080,0
2017-08-16,148.02,149.2,147.82,149.01,1362646,0
2017-08-17,148.46,149.34,147.38,147.64,1338119,0
2017-08-18,147.54,149.62,147.09,148.96,1440248,0
2017-08-21,149.03,149.86,148.71,149.47,980853,0
2017-08-22,149.59,150.21,149.05,149.86,1359420,0
2017-08-23,149.63,150.35,148.75,149.64,1448620,0
2017-08-24,150,150.005,148.94,149.31,1291112,0
2017-08-25,149.66,150.45,149,150.1,1259107,0
2017-08-28,150.3,150.9,150.035,150.88,874935,0
2017-08-29,151.03,151.28,150.14,150.72,1399251,0
2017-08-30,150.42,150.84,150.17,150.62,1061563,0
2017-08-31,151,151.02,150.205,150.51,1706515,0
2017-09-01,151,151.3,149.66,150.16,1071762,0
2017-09-05,150.18,150.45,149.3,150.26,1075172,0
2017-09-06,150.6,150.71,148.25,148.25,2284585,0
2017-09-07,148.45,150.9,148.44,149.49,1935299,0
2017-09-08,149.21,149.48,147.06,148.26,2949171,0
2017-09-11,148.26,151.6,148.01,151.4,2279450,0
2017-09-12,151.08,151.35,147.93,149.13,1929917,0
2017-09-13,149.05,149.19,148.05,148.18,1456071,0
2017-09-14,148,149.82,147.65,149.55,1147034,0
2017-09-15,150.11,150.38,149.2,150.09,2265871,0
2017-09-18,150,150,147.38,148.3,1639210,0
2017-09-19,148.46,148.93,147.72,147.92,1754606,0
2017-09-20,148.41,148.61,145.9,146.74,1372432,0
2017-09-21,146.74,147.832,146.47,146.78,1353862,0
2017-09-22,147.04,147.26,146.2,146.36,1226008,0
2017-09-25,146.21,147.31,145.83,146.82,1506247,0
2017-09-26,146.91,148.235,146.91,147.7,1390542,0
2017-09-27,146.85,147.4,145.71,146.25,1704972,0
2017-09-28,145.49,147.38,144.7,146.99,1349647,0
2017-09-29,146.95,147.235,146.33,146.55,1316760,0
2017-10-02,147.37,147.68,146.355,146.74,1143679,0
2017-10-03,146.37,146.97,145.62,146.89,1002528,0
2017-10-04,147,148.61,146.6,148.57,1097559,0
2017-10-05,148.54,148.57,147.06,147.76,1704396,0
2017-10-06,147.2,147.67,146.27,147.47,1278028,0
2017-10-09,148.19,148.39,147.69,147.9,1099464,0
2017-10-10,147.9,149.135,147.44,149.03,877966,0
2017-10-11,148.63,150.75,148.63,149.87,1329854,0
2017-10-12,150.11,150.94,149.396,150.7,1327617,0
2017-10-13,151.39,152.27,150.44,150.55,1115515,0
2017-10-16,151.24,151.8,149.9,151.52,1344378,0
2017-10-17,151.5,152.86,151.03,152.67,1290984,0
2017-10-18,152.23,152.78,151.67,152.54,1074661,0
2017-10-19,152.67,153.95,152.2,153.87,1272549,0
2017-10-20,153.74,154.24,152.98,154.16,1437737,0
2017-10-23,153.98,154.7,153.33,154.38,1218286,0
2017-10-24,154.12,154.4,153.19,154.22,1420053,0
2017-10-25,153.94,154.19,151.36,153.86,1874750,0
2017-10-26,154.8,156,153.36,153.39,1473478,0
2017-10-27,153.39,156.8,153.38,155.84,1450560,0
2017-10-30,155.26,156.19,154.89,155.36,1353974,0
2017-10-31,155.09,155.56,154.31,155.07,1327652,0
2017-11-01,155.67,155.72,153.09,153.38,1436898,0
2017-11-02,153.49,154.75,148.37,149.86,3979313,0
2017-11-03,149.74,153.15,149.5,152.65,3085051,0
2017-11-06,152.9,153.13,151.65,151.86,1407880,0
2017-11-07,152.33,155.82,151.92,155.49,1968036,0
2017-11-08,154.99,155.74,153.91,154.92,1992742,0
2017-11-09,154.34,155.61,154.1,155.25,1194920,0
2017-11-10,154.58,155.42,153.85,155.16,1285824,0
