Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.499,41.84,41.449,41.832,1156992,0
2005-02-28,41.84,41.89,41.541,41.557,1501493,0
2005-03-01,41.067,41.349,41.017,41.299,1388582,0
2005-03-02,40.751,41.191,40.659,41.142,1736089,0
2005-03-03,41.042,41.042,40.309,40.842,2179549,0
2005-03-04,41.099,41.432,41.074,41.124,1338802,0
2005-03-07,40.567,40.95,40.567,40.917,2401762,0
2005-03-08,41.058,41.166,40.875,40.999,1387620,0
2005-03-09,40.584,40.751,40.501,40.601,1330504,0
2005-03-10,40.975,41.049,40.002,40.501,1832284,0
2005-03-11,40.751,41.042,40.684,40.767,860228,0
2005-03-14,40.476,40.991,40.343,40.676,1117070,0
2005-03-15,40.493,40.551,40.127,40.127,1006807,0
2005-03-16,40.484,40.601,40.234,40.418,925161,0
2005-03-17,40.833,41.117,40.627,40.701,1123805,0
2005-03-18,40.284,40.352,39.944,40.185,1250542,0
2005-03-21,38.954,39.561,38.954,39.42,2139868,0
2005-03-22,39.237,39.42,38.838,38.928,2052691,0
2005-03-23,38.829,39.045,38.829,38.97,1779257,0
2005-03-24,38.987,39.345,38.895,39.195,1800299,0
2005-03-28,39.587,39.587,39.113,39.128,1778534,0
2005-03-29,38.97,39.162,38.829,38.846,1241403,0
2005-03-30,39.004,39.203,38.995,39.178,1479126,0
2005-03-31,39.087,39.137,38.904,38.904,1464456,0
2005-04-01,39.004,39.004,38.522,38.563,1653239,0
2005-04-04,38.089,38.239,37.948,38.048,1782262,0
2005-04-05,38.928,38.928,38.555,38.821,2146362,0
2005-04-06,39.029,39.412,39.029,39.27,1387742,0
2005-04-07,39.063,39.304,38.888,39.07,951734,0
2005-04-08,38.879,39.22,38.871,39.104,1052139,0
2005-04-11,39.22,39.362,39.104,39.279,946805,0
2005-04-12,39.128,39.312,38.755,39.286,1937017,0
2005-04-13,38.755,39.187,38.713,39.094,2987593,0
2005-04-14,39.053,39.395,38.863,39.304,3151487,0
2005-04-15,39.403,39.785,39.178,39.294,4051634,0
2005-04-18,39.087,39.294,38.962,39.063,1851883,0
2005-04-19,40.219,40.301,39.927,40.219,1909362,0
2005-04-20,40.109,40.467,39.893,39.91,1719495,0
2005-04-21,40.501,40.742,40.343,40.543,1467582,0
2005-04-22,40.384,40.618,40.209,40.501,1060676,0
2005-04-25,39.893,40.109,39.76,39.918,1333870,0
2005-04-26,39.809,39.903,39.686,39.794,1084844,0
2005-04-27,39.835,39.903,39.528,39.652,793253,0
2005-04-28,39.794,39.969,39.553,39.628,655933,0
2005-04-29,40.46,40.651,40.219,40.526,1447742,0
2005-05-02,40.551,40.751,40.409,40.751,1086889,0
2005-05-03,40.751,41.067,40.742,40.984,1621616,0
2005-05-04,41.166,41.482,41.091,41.466,1461812,0
2005-05-05,41.207,41.407,41.132,41.308,861911,0
2005-05-06,41.017,41.332,40.966,41.199,1015464,0
2005-05-09,40.793,41.241,40.793,41.241,624669,0
2005-05-10,41.083,41.157,40.667,40.709,879348,0
2005-05-11,40.484,40.875,40.376,40.775,1529991,0
2005-05-12,40.393,40.543,40.227,40.268,1141962,0
2005-05-13,40.301,40.434,40.093,40.234,511639,0
2005-05-16,40.168,40.376,39.637,40.268,1193305,0
2005-05-17,40.243,40.367,40.103,40.251,714252,0
2005-05-18,40.16,40.501,40.043,40.384,450917,0
2005-05-19,40.127,40.268,40.019,40.268,935381,0
2005-05-20,39.877,40.019,39.835,39.985,1133905,0
2005-05-23,40.027,40.427,40.019,40.309,1045646,0
2005-05-24,40.593,40.751,40.567,40.717,1133182,0
2005-05-25,41.541,41.582,41.117,41.241,1806673,0
2005-05-26,41.199,41.374,41.157,41.283,789043,0
2005-05-27,41.258,41.417,41.207,41.317,773774,0
2005-05-31,40.858,40.933,40.593,40.608,1023520,0
2005-06-01,40.692,40.95,40.642,40.842,1110698,0
2005-06-02,40.8,41.217,40.733,41.191,1963472,0
2005-06-03,40.9,41.083,40.767,40.883,1811122,0
2005-06-06,40.726,41.083,40.692,40.958,1451709,0
2005-06-07,41.042,41.308,40.999,41.117,1079794,0
2005-06-08,41.233,41.407,40.975,41.033,1472512,0
2005-06-09,40.875,41.108,40.833,41.074,2266366,0
2005-06-10,40.767,40.767,40.318,40.427,1138233,0
2005-06-13,40.209,40.633,40.168,40.401,1382811,0
2005-06-14,40.268,40.401,40.16,40.293,855418,0
2005-06-15,40.109,40.284,40.002,40.177,743712,0
2005-06-16,39.96,39.994,39.669,39.91,1381488,0
2005-06-17,40.043,40.276,39.96,40.243,987086,0
2005-06-20,39.769,39.843,39.587,39.794,1131260,0
2005-06-21,40.127,40.46,40.069,40.418,1028570,0
2005-06-22,40.109,40.318,40.103,40.127,881511,0
2005-06-23,40.027,40.06,39.711,39.711,1093985,0
2005-06-24,39.785,40.043,39.785,39.936,1009934,0
2005-06-27,39.918,39.977,39.587,39.628,876943,0
2005-06-28,39.286,39.412,38.962,39.328,2317108,0
2005-06-29,39.486,39.828,39.286,39.512,1388942,0
2005-06-30,39.611,39.686,39.378,39.452,1146169,0
2005-07-01,39.545,39.669,39.319,39.369,589437,0
2005-07-05,39.087,39.328,39.045,39.229,992978,0
2005-07-06,39.17,39.279,38.987,39.02,646073,0
2005-07-07,38.879,39.079,38.813,39.07,787241,0
2005-07-08,39.094,39.462,39.053,39.395,724953,0
2005-07-11,39.279,39.628,39.253,39.478,525949,0
2005-07-12,39.643,39.752,39.553,39.711,892333,0
2005-07-13,39.652,39.661,39.079,39.253,1756049,0
2005-07-14,40.293,40.318,39.893,40.152,2132174,0
2005-07-15,40.109,40.559,40.002,40.284,2116902,0
2005-07-18,40.751,40.999,40.667,40.793,2778848,0
2005-07-19,40.227,40.717,40.177,40.717,2362803,0
2005-07-20,40.618,41.183,40.543,41.067,999470,0
2005-07-21,40.875,41.132,40.608,40.8,1066809,0
2005-07-22,40.742,40.751,40.434,40.551,740586,0
2005-07-25,40.384,40.551,40.276,40.526,1575683,0
2005-07-26,40.209,40.46,40.16,40.301,1637848,0
2005-07-27,40.334,40.684,40.127,40.584,1433794,0
2005-07-28,40.243,40.651,40.185,40.593,1404935,0
2005-07-29,40.651,40.692,40.484,40.509,1054786,0
2005-08-01,40.991,41.249,40.933,41.033,1096629,0
2005-08-02,41.099,41.342,40.917,41.308,934420,0
2005-08-03,41.565,41.79,41.457,41.674,1266655,0
2005-08-04,41.432,41.574,41.283,41.432,800828,0
2005-08-05,41.157,41.157,40.908,40.966,1376557,0
2005-08-08,41.249,41.457,41.249,41.399,1536482,0
2005-08-09,41.565,41.582,41.441,41.548,1050214,0
2005-08-10,41.681,41.823,41.482,41.557,730724,0
2005-08-11,41.847,41.981,41.731,41.915,1823867,0
2005-08-12,41.399,41.782,41.391,41.699,1615964,0
2005-08-15,41.083,41.217,41.017,41.142,1396759,0
2005-08-16,41.308,41.332,41.017,41.117,1159397,0
2005-08-17,41.391,41.557,41.332,41.366,809245,0
2005-08-18,40.818,40.958,40.651,40.784,1347459,0
2005-08-19,40.991,41.099,40.784,40.8,545548,0
2005-08-22,40.85,41.058,40.584,40.751,763311,0
2005-08-23,40.434,40.493,40.152,40.177,818383,0
2005-08-24,40.301,40.318,39.985,40.077,1125727,0
2005-08-25,40.118,40.284,40.027,40.177,695132,0
2005-08-26,40.035,40.06,39.619,39.669,1021356,0
2005-08-29,39.885,40.077,39.76,39.952,606993,0
2005-08-30,39.661,39.819,39.537,39.76,875259,0
2005-08-31,39.952,40.551,39.927,40.543,1458326,0
2005-09-01,40.709,41.067,40.667,40.908,1528908,0
2005-09-02,41.067,41.132,40.8,40.833,858786,0
2005-09-06,41.024,41.15,40.883,40.984,609399,0
2005-09-07,40.891,41.191,40.784,41.042,801429,0
2005-09-08,40.908,40.966,40.726,40.9,831250,0
2005-09-09,41.157,41.317,41.033,41.233,884638,0
2005-09-12,40.999,41.233,40.933,41.099,745755,0
2005-09-13,40.942,40.984,40.667,40.85,1171421,0
2005-09-14,41.074,41.258,41.074,41.175,2187246,0
2005-09-15,41.067,41.166,40.9,41.067,2320356,0
2005-09-16,41.299,41.332,41.058,41.233,619139,0
2005-09-19,40.991,40.991,40.593,40.676,828723,0
2005-09-20,40.627,41.266,40.601,40.908,1198355,0
2005-09-21,40.9,41.283,40.9,41.042,1589270,0
2005-09-22,40.999,41.042,40.784,40.958,1737291,0
2005-09-23,41.207,41.557,41.207,41.342,946323,0
2005-09-26,41.616,41.666,41.342,41.647,945482,0
2005-09-27,41.441,41.598,41.374,41.582,1853927,0
2005-09-28,41.715,41.94,41.69,41.798,2696601,0
2005-09-29,41.641,42.122,41.591,41.974,1599492,0
2005-09-30,41.964,42.498,41.84,42.414,2200111,0
2005-10-03,42.762,42.929,42.622,42.656,1158916,0
2005-10-04,42.414,42.631,42.313,42.322,1217355,0
2005-10-05,42.637,42.887,42.48,42.53,1169016,0
2005-10-06,42.68,43.245,42.547,42.762,1648311,0
2005-10-07,43.062,43.27,42.98,43.171,2073134,0
2005-10-10,43.245,43.428,43.137,43.262,1274351,0
2005-10-11,43.245,43.245,42.746,42.937,1973813,0
2005-10-12,43.245,43.27,42.822,42.988,2096101,0
2005-10-13,42.862,42.955,42.197,42.813,2411502,0
2005-10-14,42.721,42.896,42.637,42.804,1766750,0
2005-10-17,42.197,42.755,42.156,42.755,1979704,0
2005-10-18,43.412,44.576,43.287,44.317,5600983,0
2005-10-19,43.778,44.784,43.778,44.675,4710094,0
2005-10-20,44.218,44.626,43.945,44.243,3410371,0
2005-10-21,44.193,44.451,43.652,43.685,2470661,0
2005-10-24,44.201,44.567,44.136,44.509,2138546,0
2005-10-25,44.784,45.033,44.651,44.675,2132415,0
2005-10-26,44.567,44.684,44.31,44.31,1285412,0
2005-10-27,44.909,45.075,44.66,44.675,1604181,0
2005-10-28,44.451,44.617,44.019,44.41,2744459,0
2005-10-31,44.218,44.841,44.218,44.759,2164520,0
2005-11-01,44.517,45.066,44.517,44.892,1179478,0
2005-11-02,44.95,45.224,44.841,45.159,1226012,0
2005-11-03,45.283,45.474,44.826,45.066,1642778,0
2005-11-04,45.116,45.274,44.585,45.017,1444256,0
2005-11-07,45.324,45.499,45.141,45.491,1477563,0
2005-11-08,45.017,45.39,45.017,45.184,1099996,0
2005-11-09,44.617,44.841,44.243,44.809,1537324,0
2005-11-10,44.809,44.884,44.617,44.717,1244771,0
2005-11-11,44.9,45.159,44.884,45.116,549757,0
2005-11-14,44.784,44.86,44.442,44.46,910610,0
2005-11-15,44.61,44.784,44.451,44.502,815619,0
2005-11-16,44.193,44.535,43.902,44.41,2049806,0
2005-11-17,44.468,44.892,44.468,44.792,1373912,0
2005-11-18,45.066,45.217,44.916,45.066,1188255,0
2005-11-21,45.191,45.266,44.959,45.224,973379,0
2005-11-22,44.9,45.224,44.784,45.175,1096509,0
2005-11-23,44.841,45.051,44.709,44.884,787841,0
2005-11-25,44.385,44.509,44.218,44.302,438651,0
2005-11-28,44.284,44.393,43.994,44.043,891131,0
2005-11-29,44.043,44.102,43.703,43.919,1211702,0
2005-11-30,43.352,43.861,43.352,43.578,2190492,0
2005-12-01,43.87,44.26,43.836,44.235,1841305,0
2005-12-02,43.786,44.401,43.786,44.327,1409746,0
2005-12-05,43.926,44.076,43.652,43.861,992859,0
2005-12-06,43.861,44.317,43.802,44.102,1532875,0
2005-12-07,43.627,43.627,43.328,43.503,1579411,0
2005-12-08,43.295,43.728,43.195,43.495,1552716,0
2005-12-09,43.902,44.21,43.902,44.144,1419243,0
2005-12-12,44.144,44.36,44.076,44.336,1201001,0
2005-12-13,43.794,44.317,43.794,44.268,1310664,0
2005-12-14,44.385,44.567,44.376,44.41,776658,0
2005-12-15,43.636,43.636,43.303,43.512,1747151,0
2005-12-16,43.512,43.561,42.995,43.154,1678853,0
2005-12-19,43.728,44.052,43.695,43.786,1886033,0
2005-12-20,43.245,43.42,43.054,43.303,2104998,0
2005-12-21,43.037,43.071,42.772,42.912,1712038,0
2005-12-22,43.221,43.346,43.013,43.254,1515320,0
2005-12-23,42.896,43.154,42.871,43.046,1143885,0
2005-12-27,43.245,43.478,42.995,43.078,883436,0
2005-12-28,43.685,43.728,43.245,43.346,816580,0
2005-12-29,43.786,43.902,43.703,43.752,1280002,0
2005-12-30,43.57,43.736,43.47,43.645,815980,0
2006-01-03,44.027,44.484,43.652,44.468,1549951,0
2006-01-04,44.86,45.332,44.8,45.241,1462051,0
2006-01-05,44.967,45.299,44.9,44.909,1424895,0
2006-01-06,45.432,45.656,45.324,45.566,1867877,0
2006-01-09,45.051,45.375,45.025,45.299,1501012,0
2006-01-10,44.284,44.527,44.185,44.484,1515920,0
2006-01-11,44.717,45.125,44.634,45.075,2047882,0
2006-01-12,44.975,45.184,44.909,45.083,985644,0
2006-01-13,45.375,45.699,45.291,45.656,1093501,0
2006-01-17,46.447,46.489,45.948,46.214,2043675,0
2006-01-18,46.614,47.08,46.571,46.697,1834087,0
2006-01-19,45.541,46.073,45.357,45.931,3382595,0
2006-01-20,46.123,46.148,45.69,45.823,1577367,0
2006-01-23,46.571,46.704,46.298,46.38,1254030,0
2006-01-24,46.846,46.889,46.447,46.713,1801742,0
2006-01-25,46.771,46.771,46.406,46.497,1120558,0
2006-01-26,46.123,46.322,45.948,46.056,1619572,0
2006-01-27,45.831,46.28,45.798,46.28,1971046,0
2006-01-30,45.699,45.699,45.191,45.332,2545574,0
2006-01-31,45.599,45.974,45.408,45.874,1865472,0
2006-02-01,46.189,46.439,46.09,46.239,1251744,0
2006-02-02,45.699,46.165,45.665,45.84,2433386,0
2006-02-03,46.189,46.689,46.123,46.365,980112,0
2006-02-06,45.656,45.923,45.033,45.491,4462992,0
2006-02-07,45.532,45.624,45.258,45.45,1168414,0
2006-02-08,45.474,45.749,45.175,45.491,3216178,0
2006-02-09,45.457,45.491,45.184,45.241,1483335,0
2006-02-10,45.324,45.457,44.86,44.975,1450748,0
2006-02-13,45.274,45.59,45.224,45.499,875620,0
2006-02-14,45.191,45.59,45.017,45.507,1119354,0
2006-02-15,45.299,45.332,44.992,45.116,1688231,0
2006-02-16,44.86,45.382,44.8,45.332,1753885,0
2006-02-17,45.051,45.532,44.992,45.474,1917176,0
2006-02-21,45.332,45.399,45.125,45.125,1326175,0
2006-02-22,44.866,45.175,44.559,45.059,1230942,0
2006-02-23,45.209,45.365,45.108,45.241,1491752,0
2006-02-24,45.1,45.316,45.059,45.141,1022078,0
2006-02-27,45.125,45.74,45.051,45.665,2330817,0
2006-02-28,44.385,44.651,44.16,44.284,1681738,0
2006-03-01,44.776,44.833,44.435,44.576,1342890,0
2006-03-02,44.66,45.233,44.641,45.184,1271343,0
2006-03-03,45.184,45.45,45.059,45.209,1049012,0
2006-03-06,45.075,45.209,44.759,44.892,941154,0
2006-03-07,44.126,44.809,44.076,44.585,1171903,0
2006-03-08,45.258,45.59,45.199,45.524,1075586,0
2006-03-09,45.399,45.465,45.009,45.083,1039031,0
2006-03-10,45.209,45.874,45.159,45.84,1341207,0
2006-03-13,46.256,46.571,46.256,46.389,1896976,0
2006-03-14,46.406,46.605,46.389,46.489,1602377,0
2006-03-15,46.571,46.638,46.239,46.571,831612,0
2006-03-16,46.372,46.671,46.34,46.596,987927,0
2006-03-17,47.07,47.32,46.93,47.154,1086167,0
2006-03-20,46.73,46.938,46.679,46.78,1266294,0
2006-03-21,46.589,46.589,46.174,46.256,873335,0
2006-03-22,46.505,46.93,46.439,46.78,856622,0
2006-03-23,46.256,46.406,45.94,46.114,1120798,0
2006-03-24,46.331,46.513,46.106,46.322,676735,0
2006-03-27,46.165,46.189,45.84,45.956,870810,0
2006-03-28,46.571,46.589,45.998,46.098,992377,0
2006-03-29,45.699,46.056,45.683,45.89,2165843,0
2006-03-30,46.546,46.78,46.34,46.679,1546101,0
2006-03-31,46.322,46.464,46.073,46.106,1006566,0
2006-04-03,46.306,46.571,46.306,46.406,1245130,0
2006-04-04,46.979,46.988,46.655,46.821,797101,0
2006-04-05,46.988,47.138,46.864,47.046,1045527,0
2006-04-06,47.586,47.77,47.387,47.728,1638210,0
2006-04-07,47.579,47.635,47.104,47.228,2963183,0
2006-04-10,47.345,47.379,47.055,47.179,661225,0
2006-04-11,46.954,47.029,46.521,46.788,1212785,0
2006-04-12,46.63,46.655,46.223,46.455,1247296,0
2006-04-13,46.198,46.439,46.123,46.414,715814,0
2006-04-17,46.505,46.921,46.505,46.697,965682,0
2006-04-18,46.671,46.996,46.422,46.954,1042759,0
2006-04-19,46.679,47.536,46.679,47.445,1337358,0
2006-04-20,46.889,47.246,46.83,47.194,1155669,0
2006-04-21,47.32,47.903,47.213,47.604,1313670,0
2006-04-24,47.528,47.76,47.329,47.728,1453394,0
2006-04-25,47.32,47.362,46.821,46.87,1258237,0
2006-04-26,46.78,46.904,46.571,46.605,1298638,0
2006-04-27,46.704,47.478,46.614,47.246,1444495,0
2006-04-28,47.354,47.918,47.354,47.827,1256193,0
2006-05-01,48.193,48.708,48.16,48.409,2088403,0
2006-05-02,48.376,48.434,47.961,48.018,1157713,0
2006-05-03,47.237,47.278,46.996,47.121,1647587,0
2006-05-04,46.87,48.235,46.796,47.362,2718125,0
2006-05-05,47.288,47.728,47.095,47.654,1203648,0
2006-05-08,47.694,47.703,47.454,47.62,609518,0
2006-05-09,47.778,47.969,47.62,47.661,734813,0
2006-05-10,47.536,47.661,47.27,47.445,1124044,0
2006-05-11,47.17,47.52,47.112,47.179,678178,0
2006-05-12,48.135,48.16,47.478,47.635,1070055,0
2006-05-15,46.88,47.254,46.671,46.821,1797412,0
2006-05-16,47.794,48.193,47.654,47.993,1654923,0
2006-05-17,48.178,48.31,46.398,47.07,2553028,0
2006-05-18,47.678,48.018,47.246,47.246,1127412,0
2006-05-19,46.538,46.713,46.223,46.513,1529390,0
2006-05-22,46.704,47.112,46.671,46.979,1353232,0
2006-05-23,46.954,47.304,46.689,46.988,1037108,0
2006-05-24,46.655,46.78,45.848,46.455,2841736,0
2006-05-25,46.614,46.979,46.571,46.979,1542134,0
2006-05-26,46.638,46.813,46.18,46.621,1657689,0
2006-05-30,46.713,46.746,46.065,46.08,1299001,0
2006-05-31,46.389,46.489,45.956,46.14,986485,0
2006-06-01,45.45,46.298,45.399,46.273,1652160,0
2006-06-02,47.07,47.17,46.764,46.904,966886,0
2006-06-05,47.088,47.088,46.43,46.489,1068132,0
2006-06-06,46.148,46.298,45.549,45.807,1090377,0
2006-06-07,45.723,46.04,45.465,45.607,1962749,0
2006-06-08,45.066,45.274,44.076,44.999,1737291,0
2006-06-09,44.717,44.916,44.576,44.693,1225169,0
2006-06-12,44.385,44.493,44.126,44.151,1340846,0
2006-06-13,43.627,44.036,43.129,43.161,3298906,0
2006-06-14,43.711,43.919,43.27,43.412,1787674,0
2006-06-15,43.352,43.752,43.295,43.652,1555000,0
2006-06-16,43.412,43.627,43.187,43.545,1652879,0
2006-06-19,43.312,43.478,43.013,43.237,2225002,0
2006-06-20,43.179,43.578,43.078,43.278,765235,0
2006-06-21,43.328,43.778,43.245,43.627,1322689,0
2006-06-22,43.453,43.602,43.287,43.486,993700,0
2006-06-23,43.678,44.061,43.627,43.769,1325934,0
2006-06-26,43.812,44.118,43.612,43.96,880791,0
2006-06-27,43.661,43.685,43.195,43.295,2217668,0
2006-06-28,43.287,43.395,43.103,43.254,822833,0
2006-06-29,43.528,44.451,43.528,44.418,1265573,0
2006-06-30,44.601,45.092,44.342,44.841,932857,0
2006-07-03,45.532,45.631,45.125,45.307,1247537,0
2006-07-05,45.217,45.217,44.776,44.959,1923189,0
2006-07-06,45.274,45.599,45.141,45.39,1043963,0
2006-07-07,45.092,45.524,45.059,45.217,1223849,0
2006-07-10,45.516,45.831,45.491,45.599,877422,0
2006-07-11,46.414,46.571,45.998,46.531,1136550,0
2006-07-12,46.555,46.63,46.18,46.256,1016304,0
2006-07-13,46.155,46.223,45.782,45.874,1765549,0
2006-07-14,45.756,45.782,45.134,45.266,1488145,0
2006-07-17,44.833,45.341,44.833,45.316,1875693,0
2006-07-18,45.25,45.25,44.651,44.984,1240080,0
2006-07-19,44.31,45.556,44.26,45.341,1528667,0
2006-07-20,45.382,45.574,45.184,45.184,586673,0
2006-07-21,45.807,45.956,45.665,45.948,1232144,0
2006-07-24,45.774,46.655,45.774,46.546,1301405,0
2006-07-25,46.256,46.372,45.914,46.106,1124164,0
2006-07-26,46.38,46.689,46.18,46.564,1192345,0
2006-07-27,46.447,46.605,46.206,46.372,1313670,0
2006-07-28,46.704,47.145,46.638,46.864,935142,0
2006-07-31,47.329,47.454,46.755,46.755,1346497,0
2006-08-01,46.58,46.837,46.264,46.821,1094103,0
2006-08-02,46.596,46.596,46.214,46.439,1293589,0
2006-08-03,46.155,46.264,45.914,46.214,884277,0
2006-08-04,46.704,47.037,46.497,46.671,937546,0
2006-08-07,46.497,46.596,45.956,46.114,917344,0
2006-08-08,46.007,46.28,45.89,45.989,1030015,0
2006-08-09,46.596,46.864,46.472,46.505,1035425,0
2006-08-10,46.098,46.239,45.84,46.18,888606,0
2006-08-11,46.189,46.406,45.906,46.114,863235,0
2006-08-14,46.322,46.655,46.198,46.306,780387,0
2006-08-15,46.771,47.204,46.713,47.095,1028570,0
2006-08-16,47.437,47.654,47.437,47.495,775336,0
2006-08-17,47.744,47.77,47.329,47.413,1074745,0
2006-08-18,47.604,47.661,47.237,47.586,701025,0
2006-08-21,47.62,47.819,47.337,47.42,730606,0
2006-08-22,47.121,47.394,47.095,47.362,668199,0
2006-08-23,47.204,47.469,47.17,47.237,635612,0
2006-08-24,47.528,47.611,47.394,47.469,741788,0
2006-08-25,47.112,47.312,46.93,47.088,1085085,0
2006-08-28,47.254,47.52,47.179,47.387,1254990,0
2006-08-29,47.654,47.91,47.362,47.819,1301765,0
2006-08-30,47.993,48.06,47.811,47.961,1193305,0
2006-08-31,47.669,47.703,47.32,47.503,906884,0
2006-09-01,47.394,47.744,47.254,47.687,732530,0
2006-09-05,47.237,47.495,47.095,47.445,1185369,0
2006-09-06,46.738,46.954,46.571,46.855,1088814,0
2006-09-07,46.538,46.679,46.365,46.422,1210139,0
2006-09-08,46.521,46.796,46.472,46.704,1590833,0
2006-09-11,46.938,47.27,46.813,47.17,1952048,0
2006-09-12,47.394,47.611,47.337,47.454,952576,0
2006-09-13,47.52,47.628,47.379,47.512,1405657,0
2006-09-14,47.561,47.694,47.487,47.495,721706,0
2006-09-15,47.379,47.553,47.213,47.454,1511592,0
2006-09-18,47.221,47.803,47.213,47.703,1085806,0
2006-09-19,47.404,47.536,47.312,47.528,902434,0
2006-09-20,47.903,48.476,47.903,48.244,1792965,0
2006-09-21,48.235,48.376,48.018,48.244,1398803,0
2006-09-22,48.452,48.643,48.26,48.56,1338440,0
2006-09-25,48.384,48.485,48.11,48.319,1302488,0
2006-09-26,48.376,48.634,48.218,48.576,1177072,0
2006-09-27,48.427,48.768,48.319,48.708,1163487,0
2006-09-28,48.893,49.05,48.718,49.008,1377761,0
2006-09-29,48.509,48.817,48.351,48.601,1187413,0
2006-10-02,48.942,49.183,48.65,48.718,1037949,0
2006-10-03,48.618,48.917,48.502,48.726,552523,0
2006-10-04,48.302,48.693,48.252,48.676,1174787,0
2006-10-05,48.31,48.502,48.21,48.485,647997,0
2006-10-06,48.018,48.21,47.835,48.144,640302,0
2006-10-09,48.102,48.344,48.052,48.244,567552,0
2006-10-10,48.169,48.21,47.903,48.018,565630,0
2006-10-11,47.985,48.268,47.91,48.052,655933,0
2006-10-12,47.694,48.035,47.694,48.018,1280603,0
2006-10-13,47.628,47.654,47.37,47.478,1152543,0
2006-10-16,47.819,48.06,47.76,47.853,751287,0
2006-10-17,47.785,48.011,47.728,47.794,1055266,0
2006-10-18,48.11,48.384,47.894,48.128,1222286,0
2006-10-19,49.125,50.023,49.117,49.973,3941851,0
2006-10-20,50.197,50.463,50.148,50.413,2339114,0
2006-10-23,50.106,50.456,49.998,50.313,1575803,0
2006-10-24,50.089,50.231,49.998,50.164,1379082,0
2006-10-25,50.431,50.647,50.313,50.514,1883148,0
2006-10-26,50.63,50.639,50.231,50.546,1635685,0
2006-10-27,50.148,50.722,50.056,50.407,2374226,0
2006-10-30,50.197,50.463,50.197,50.231,1227575,0
2006-10-31,50.572,50.756,50.407,50.506,1497283,0
2006-11-01,50.655,50.722,50.331,50.373,1132462,0
2006-11-02,50.388,50.756,50.38,50.663,1182124,0
2006-11-03,50.639,50.78,50.556,50.58,1179837,0
2006-11-06,50.805,50.987,50.688,50.922,788442,0
2006-11-07,50.912,51.229,50.879,50.929,1129216,0
2006-11-08,50.481,50.531,50.139,50.256,2455631,0
2006-11-09,49.998,50.098,49.066,49.283,2141912,0
2006-11-10,49.399,49.591,48.9,49.366,2149849,0
2006-11-13,48.402,48.908,48.302,48.485,3608293,0
2006-11-14,48.277,48.327,47.719,48.069,5722311,0
2006-11-15,48.085,48.676,48.085,48.452,2431582,0
2006-11-16,48.384,48.485,48.169,48.418,2251216,0
2006-11-17,48.094,48.576,48.077,48.476,1687510,0
2006-11-20,48.335,48.65,48.244,48.369,918907,0
2006-11-21,48.376,48.518,48.268,48.485,1421529,0
2006-11-22,48.768,48.9,48.676,48.775,1151100,0
2006-11-24,48.874,49.033,48.784,48.85,597014,0
2006-11-27,48.992,49.066,48.634,48.893,2832597,0
2006-11-28,48.268,48.268,47.736,47.869,3209082,0
2006-11-29,48.277,48.584,48.235,48.493,2636839,0
2006-11-30,48.701,48.75,48.434,48.576,921794,0
2006-12-01,48.584,48.634,47.928,48.094,2667262,0
2006-12-04,47.445,47.952,47.404,47.894,4006424,0
2006-12-05,48.152,48.31,48.069,48.144,2058104,0
2006-12-06,48.018,48.277,47.936,47.978,1017026,0
2006-12-07,48.542,48.609,48.135,48.26,2308693,0
2006-12-08,48.06,48.335,47.952,47.978,1374875,0
2006-12-11,48.119,48.327,47.993,48.252,1047931,0
2006-12-12,48.443,48.626,48.351,48.518,1762302,0
2006-12-13,48.452,48.509,48.244,48.302,920111,0
2006-12-14,48.485,48.884,48.434,48.775,1742583,0
2006-12-15,49.192,49.192,48.626,48.734,1163487,0
2006-12-18,48.95,48.983,48.493,48.584,1195109,0
2006-12-19,48.693,49.033,48.568,48.842,1654684,0
2006-12-20,48.609,48.684,48.319,48.485,1124164,0
2006-12-21,48.052,48.293,47.903,48.119,1426220,0
2006-12-22,47.993,48.094,47.687,47.978,858664,0
2006-12-26,48.11,48.193,47.835,47.885,674210,0
2006-12-27,47.903,48.277,47.845,48.011,1095307,0
2006-12-28,48.128,48.169,47.853,48.011,1885072,0
2006-12-29,47.744,47.918,47.719,47.77,1108295,0
2007-01-03,48.459,48.601,48.244,48.351,1818937,0
2007-01-04,48.834,49.142,48.75,49.05,1572677,0
2007-01-05,49.274,49.466,49,49.274,2933602,0
2007-01-08,48.551,48.65,48.252,48.409,1371148,0
2007-01-09,48.227,48.302,47.753,47.86,4473331,0
2007-01-10,47.978,48.128,47.819,48.045,1614881,0
2007-01-11,48.045,48.418,47.978,48.235,805396,0
2007-01-12,48.169,48.518,47.952,48.393,1475400,0
2007-01-16,49.066,49.159,48.834,48.983,1536002,0
2007-01-17,49.066,49.673,48.842,49.507,1884831,0
2007-01-18,48.476,48.643,48.235,48.277,3538553,0
2007-01-19,48.268,48.842,48.244,48.693,1801501,0
2007-01-22,48.384,48.427,47.719,47.719,3331611,0
2007-01-23,48.302,48.443,48.045,48.402,2760931,0
2007-01-24,48.344,48.542,48.31,48.527,1166972,0
2007-01-25,48.609,48.676,48.319,48.452,2264805,0
2007-01-26,48.035,48.094,47.661,47.853,2821415,0
2007-01-29,48.119,48.327,47.845,47.944,3327403,0
2007-01-30,48.011,48.027,47.811,47.845,3952795,0
2007-01-31,47.661,48.128,47.611,47.978,1807875,0
2007-02-01,48.36,48.734,48.36,48.643,2675800,0
2007-02-02,48.443,48.734,48.277,48.701,1938941,0
2007-02-05,48.593,48.701,48.452,48.551,1855852,0
2007-02-06,49.099,49.308,48.975,49.167,4042376,0
2007-02-07,49.366,49.432,49.033,49.149,1579891,0
2007-02-08,48.801,48.942,48.609,48.792,1780942,0
2007-02-09,48.684,48.859,48.518,48.56,831250,0
2007-02-12,48.817,48.842,48.443,48.551,1651466,0
2007-02-13,48.968,48.968,48.65,48.792,2275162,0
2007-02-14,49.092,49.599,49.092,49.492,1776953,0
2007-02-15,49.716,49.815,49.466,49.649,1555360,0
2007-02-16,49.831,50.197,48.327,49.266,5525711,0
2007-02-20,48.708,48.958,48.509,48.809,2216705,0
2007-02-21,48.402,48.527,48.077,48.376,3986102,0
2007-02-22,47.985,48.26,47.944,48.144,2672793,0
2007-02-23,48.568,48.917,48.409,48.775,2213939,0
2007-02-26,47.811,48.227,47.329,47.503,11399678,0
2007-02-27,46.93,46.946,45.906,46.007,7680492,0
2007-02-28,46.513,46.571,45.998,46.098,4306072,0
2007-03-01,45.491,45.948,45.224,45.823,3173609,0
2007-03-02,45.74,46.189,45.507,45.665,2079146,0
2007-03-05,45.399,45.807,45.324,45.432,2129290,0
2007-03-06,46.738,47.462,46.571,47.278,6286138,0
2007-03-07,46.805,47.478,46.78,47.004,2193738,0
2007-03-08,46.996,47.312,46.704,47.154,1608871,0
2007-03-09,46.704,46.971,46.664,46.796,1598529,0
2007-03-12,46.805,47.029,46.738,46.988,850368,0
2007-03-13,46.946,47.312,46.614,46.655,1900944,0
2007-03-14,46.938,47.063,46.655,46.988,1441730,0
2007-03-15,46.671,47.088,46.655,46.87,2404047,0
2007-03-16,47.487,47.785,47.254,47.495,1548748,0
2007-03-19,47.194,47.32,46.938,47.179,1012097,0
2007-03-20,46.971,47.379,46.971,47.312,1428736,0
2007-03-21,47.194,48.184,47.129,48.094,1223968,0
2007-03-22,47.635,47.635,47.362,47.469,1153093,0
2007-03-23,47.669,47.669,47.262,47.503,1546223,0
2007-03-26,47.362,47.76,47.288,47.711,1235389,0
2007-03-27,47.237,47.337,47.088,47.095,1309101,0
2007-03-28,47.163,47.237,46.755,46.796,1119716,0
2007-03-29,47.112,47.404,47.037,47.312,702828,0
2007-03-30,47.413,47.944,45.184,45.432,8260598,0
2007-04-02,45.816,46.09,45.134,46.073,5709510,0
2007-04-03,45.974,46.155,45.74,45.816,3868745,0
2007-04-04,45.732,46.065,45.699,46.065,2496394,0
2007-04-05,46.28,46.464,46.114,46.372,1140999,0
2007-04-09,46.198,46.306,45.874,45.989,966405,0
2007-04-10,46.34,46.447,46.123,46.148,3353615,0
2007-04-11,45.906,46.821,45.582,45.816,4631694,0
2007-04-12,45.906,46.264,45.732,46.131,4821320,0
2007-04-13,46.946,47.112,46.596,46.88,1588015,0
2007-04-16,47.213,47.228,46.938,47.129,1706269,0
2007-04-17,47.145,47.394,47.08,47.288,2593373,0
2007-04-18,47.487,47.703,47.121,47.312,2075911,0
2007-04-19,47.354,47.728,47.27,47.579,1278950,0
2007-04-20,47.853,48.094,47.753,48.094,1209721,0
2007-04-23,48.335,48.459,47.719,47.77,1654652,0
2007-04-24,48.409,48.56,48.268,48.535,2229110,0
2007-04-25,48.26,48.568,48.21,48.542,1346789,0
2007-04-26,48.609,49,48.518,48.868,1709514,0
2007-04-27,49.092,49.192,48.693,49.092,2081912,0
2007-04-30,48.726,48.859,48.268,48.31,1965435,0
2007-05-01,48.193,48.327,47.969,48.077,1539009,0
2007-05-02,48.169,48.726,48.144,48.668,2157031,0
2007-05-03,48.369,48.393,48.119,48.26,1044563,0
2007-05-04,48.908,48.975,48.676,48.775,1509188,0
2007-05-07,48.618,48.801,48.584,48.693,1062598,0
2007-05-08,48.277,48.402,48.128,48.351,1402050,0
2007-05-09,48.485,48.535,48.16,48.335,1665745,0
2007-05-10,47.827,47.944,47.387,47.387,1080155,0
2007-05-11,47.728,47.77,47.495,47.719,2380479,0
2007-05-14,47.785,47.845,47.645,47.736,970613,0
2007-05-15,47.894,48.069,47.744,47.785,1927878,0
2007-05-16,47.711,47.778,47.345,47.77,1616387,0
2007-05-17,46.589,47.785,46.589,47.545,1134986,0
2007-05-18,47.345,47.404,47.063,47.163,5485428,0
2007-05-21,46.805,46.93,46.031,46.131,7191673,0
2007-05-22,45.998,46.298,45.209,46.155,5150279,0
2007-05-23,46.555,46.655,46.406,46.447,6030669,0
2007-05-24,46.596,46.738,46.489,46.638,3257180,0
2007-05-25,46.713,46.755,46.58,46.671,1538406,0
2007-05-29,46.78,46.855,46.655,46.689,1934613,0
2007-05-30,46.571,46.938,46.546,46.83,2892245,0
2007-05-31,46.679,46.964,46.614,46.721,2697160,0
2007-06-01,46.73,46.88,46.671,46.837,1733444,0
2007-06-04,46.946,46.946,46.713,46.864,3224595,0
2007-06-05,46.864,46.913,46.704,46.738,2891638,0
2007-06-06,47.17,47.194,46.389,46.638,3179973,0
2007-06-07,46.521,46.614,45.948,46.007,4205590,0
2007-06-08,45.831,45.914,45.599,45.816,4579318,0
2007-06-11,45.607,45.989,45.59,45.715,5224738,0
2007-06-12,45.382,45.549,45.184,45.191,3242150,0
2007-06-13,45.39,45.631,45.291,45.574,2594152,0
2007-06-14,45.44,45.79,45.382,45.707,2739768,0
2007-06-15,46.855,46.889,46.489,46.538,3970441,0
2007-06-18,46.347,46.447,46.114,46.322,2204129,0
2007-06-19,46.214,46.28,46.048,46.174,1812926,0
2007-06-20,46.43,46.43,46.114,46.174,4085047,0
2007-06-21,45.923,45.94,45.74,45.874,5142066,0
2007-06-22,46.114,46.239,46.073,46.114,4089768,0
2007-06-25,46.198,46.43,46.123,46.123,5603507,0
2007-06-26,46.214,46.273,45.948,45.965,4574232,0
2007-06-27,46.531,46.538,45.956,46.14,2168128,0
2007-06-28,46.48,46.671,46.43,46.546,2229267,0
2007-06-29,46.713,46.946,46.489,46.63,1491497,0
2007-07-02,47.095,47.145,46.746,46.889,1245201,0
2007-07-03,46.679,46.821,46.447,46.596,1265211,0
2007-07-05,46.414,46.48,45.989,46.114,3847715,0
2007-07-06,45.856,46.198,45.823,46.014,1796221,0
2007-07-09,45.956,46.023,45.831,45.88,1601574,0
2007-07-10,45.965,46.198,45.674,45.74,1992674,0
2007-07-11,46.447,46.455,45.865,45.989,3451614,0
2007-07-12,45.989,46.447,45.899,46.389,1793663,0
2007-07-13,45.89,45.906,45.357,45.69,2300948,0
2007-07-16,46.048,46.198,45.923,46.114,2091748,0
2007-07-17,44.95,45.324,44.8,45.017,7653436,0
2007-07-18,44.468,44.576,44.136,44.376,9534593,0
2007-07-19,45.491,45.74,45.033,45.191,7945271,0
2007-07-20,45.782,45.865,45.607,45.732,3159193,0
2007-07-23,45.599,45.715,45.474,45.482,3800048,0
2007-07-24,45.65,45.856,45.375,45.465,4620049,0
2007-07-25,45.307,45.341,44.984,45.159,3001266,0
2007-07-26,44.999,45.075,44.418,44.502,4833003,0
2007-07-27,44.75,44.776,44.21,44.227,2857249,0
2007-07-30,44.942,44.975,44.218,44.426,2928854,0
2007-07-31,44.767,45.175,44.726,44.866,2419582,0
2007-08-01,44.95,45.141,44.426,44.875,2186586,0
2007-08-02,44.759,44.909,44.484,44.684,1592842,0
2007-08-03,44.667,45.025,44.41,44.484,1549225,0
2007-08-06,45.749,45.906,45.258,45.582,2229590,0
2007-08-07,45.108,45.989,45.083,45.715,2323384,0
2007-08-08,46.322,46.671,46.306,46.546,2488827,0
2007-08-09,45.923,46.273,45.624,45.665,2347411,0
2007-08-10,45.59,45.665,45.041,45.357,2028163,0
2007-08-13,44.9,45.066,44.567,44.567,1773485,0
2007-08-14,44.475,44.527,43.736,43.936,2128601,0
2007-08-15,43.537,43.877,43.361,43.386,2319033,0
2007-08-16,43.021,43.245,42.572,43.121,2455745,0
2007-08-17,43.586,43.87,43.287,43.794,1868598,0
2007-08-20,43.346,43.745,43.295,43.453,3222429,0
2007-08-21,43.645,43.685,43.262,43.428,2257348,0
2007-08-22,43.42,43.636,43.403,43.512,3087035,0
2007-08-23,43.711,43.812,43.528,43.711,2002190,0
2007-08-24,43.769,44.002,43.62,43.861,2711271,0
2007-08-27,44.218,44.368,44.061,44.094,1891336,0
2007-08-28,43.926,43.994,43.371,43.412,1868237,0
2007-08-29,43.627,43.945,43.495,43.87,1732119,0
2007-08-30,43.029,43.752,43.029,43.436,2019864,0
2007-08-31,44.16,44.201,43.67,43.786,1292146,0
2007-09-04,43.812,44.317,43.745,44.227,1069452,0
2007-09-05,44.176,44.268,43.994,44.201,1178034,0
2007-09-06,44.393,44.535,44.235,44.351,1028330,0
2007-09-07,44.542,44.617,44.252,44.41,1449787,0
2007-09-10,44.26,44.327,43.977,44.193,1279761,0
2007-09-11,45.009,45.051,44.667,44.792,1691598,0
2007-09-12,45.416,45.491,45.059,45.159,1498366,0
2007-09-13,45.707,45.74,45.507,45.532,1314393,0
2007-09-14,45.15,45.274,45.051,45.191,1114124,0
2007-09-17,45.582,45.599,44.967,45.199,1532034,0
2007-09-18,45.233,45.816,44.967,45.699,3906020,0
2007-09-19,46.114,46.439,45.965,46.056,1344934,0
2007-09-20,46.239,46.521,46.123,46.289,1096147,0
2007-09-21,45.816,46.023,45.624,45.823,1509790,0
2007-09-24,45.956,46.031,45.665,45.807,1001157,0
2007-09-25,45.683,45.823,45.574,45.79,823434,0
2007-09-26,45.84,45.974,45.707,45.807,1486582,0
2007-09-27,45.482,45.549,45.083,45.465,2515514,0
2007-09-28,45.923,46.023,45.532,45.707,2050011,0
2007-10-01,45.499,45.906,45.44,45.88,3185549,0
2007-10-02,45.507,45.823,45.416,45.79,2639045,0
2007-10-03,45.224,45.39,45.191,45.365,1043052,0
2007-10-04,45.39,45.499,45.141,45.299,905200,0
2007-10-05,44.826,45.332,44.784,45.159,1335194,0
2007-10-08,44.826,44.959,44.726,44.841,1058030,0
2007-10-09,44.626,44.975,44.576,44.934,1333992,0
2007-10-10,44.95,45.066,44.9,44.975,1897817,0
2007-10-11,45.051,45.258,44.726,44.851,1514718,0
2007-10-12,44.169,44.684,44.076,44.509,1399355,0
2007-10-15,44.502,44.585,44.31,44.527,1137633,0
2007-10-16,43.985,44.193,43.794,44.151,4754439,0
2007-10-17,44.235,44.284,43.612,43.985,3406762,0
2007-10-18,44.276,44.493,44.126,44.317,1920063,0
2007-10-19,44.002,44.01,43.578,43.736,2793922,0
2007-10-22,43.445,43.486,43.161,43.346,2406329,0
2007-10-23,43.371,43.436,43.187,43.328,4000772,0
2007-10-24,43.295,43.295,42.846,43.187,3506697,0
2007-10-25,43.295,43.295,42.746,42.98,3339067,0
2007-10-26,43.378,43.445,43.179,43.361,1539729,0
2007-10-29,43.237,43.47,42.995,43.412,1683542,0
2007-10-30,43.528,43.895,43.503,43.836,3773870,0
2007-10-31,43.977,44.284,43.852,44.218,1660403,0
2007-11-01,44.527,44.61,43.919,43.969,2123276,0
2007-11-02,44.368,44.376,43.303,43.752,3755713,0
2007-11-05,43.802,43.895,43.495,43.719,1698651,0
2007-11-06,44.094,44.193,43.752,44.019,2158266,0
2007-11-07,44.509,44.585,43.719,43.752,2022433,0
2007-11-08,43.728,43.877,43.495,43.802,2135163,0
2007-11-09,43.645,43.736,43.27,43.328,2002570,0
2007-11-12,42.988,43.403,42.855,42.912,2756155,0
2007-11-13,43.836,43.994,43.42,43.769,3204742,0
2007-11-14,44.468,44.651,43.945,43.945,2078599,0
2007-11-15,43.877,44.16,43.769,43.902,1524340,0
2007-11-16,44.41,44.41,43.769,43.945,990020,0
2007-11-19,43.836,43.926,43.146,43.352,1279220,0
2007-11-20,43.378,43.711,43.195,43.495,1395220,0
2007-11-21,44.327,44.742,43.386,43.652,2569853,0
2007-11-23,47.037,47.288,46.331,46.555,3816035,0
2007-11-26,46.614,46.614,45.923,45.956,4381948,0
2007-11-27,47.288,47.536,46.88,47.112,4757606,0
2007-11-28,46.87,47.37,46.521,47.262,2401391,0
2007-11-29,47.885,48.152,47.528,47.719,4093907,0
2007-11-30,47.37,47.611,46.87,47.004,2174157,0
2007-12-03,47.228,47.254,46.813,46.954,1499971,0
2007-12-04,47.154,47.404,47.088,47.221,1219462,0
2007-12-05,47.687,47.778,47.246,47.362,1677703,0
2007-12-06,47.112,47.345,47.013,47.213,1391288,0
2007-12-07,47.503,47.819,47.413,47.794,1561535,0
2007-12-10,47.711,47.894,47.512,47.845,1519228,0
2007-12-11,47.046,47.57,47.046,47.104,3222600,0
2007-12-12,46.664,46.921,46.406,46.764,2789117,0
2007-12-13,47.063,47.27,46.331,46.78,3092904,0
2007-12-14,45.856,46.065,45.616,45.723,3575504,0
2007-12-17,44.975,45.341,44.975,45.017,1629508,0
2007-12-18,44.884,45.108,44.742,44.875,1561614,0
2007-12-19,45.083,45.175,44.617,44.866,3169470,0
2007-12-20,45.075,45.224,44.967,45.051,2818495,0
2007-12-21,44.817,45.108,44.817,44.999,2112754,0
2007-12-24,44.851,45.159,44.792,45.116,505506,0
2007-12-26,45.199,45.199,44.833,45.159,991757,0
2007-12-27,45.45,45.549,45.166,45.274,1213988,0
2007-12-28,45.831,45.831,45.416,45.599,1265215,0
2007-12-31,45.532,45.674,44.999,45.166,1015711,0
2008-01-02,45.566,45.574,45.159,45.382,1625622,0
2008-01-03,45.756,45.774,45.549,45.723,1190591,0
2008-01-04,46.114,46.231,45.44,45.556,2528660,0
2008-01-07,46.08,46.289,45.65,46.023,2276638,0
2008-01-08,47.428,47.885,47.304,47.379,4232471,0
2008-01-09,48.701,48.868,48.178,48.659,4137792,0
2008-01-10,48.859,49.208,48.768,49.108,4207347,0
2008-01-11,48.659,48.726,48.035,48.203,2503122,0
2008-01-14,48.302,48.302,47.237,47.354,3078237,0
2008-01-15,47.394,47.62,46.93,47.095,2359150,0
2008-01-16,46.697,47.029,45.981,46.106,2902784,0
2008-01-17,44.992,45.075,44.076,44.169,8179217,0
2008-01-18,45.051,45.283,43.87,44.517,4473188,0
2008-01-22,42.397,43.203,42.122,43.062,4410859,0
2008-01-23,41.807,44.118,41.741,42.962,4108156,0
2008-01-24,42.605,42.887,42.331,42.656,3212192,0
2008-01-25,42.53,42.605,41.474,41.782,2826310,0
2008-01-28,41.166,41.79,40.9,41.666,2351698,0
2008-01-29,41.598,42.014,41.482,41.866,2226841,0
2008-01-30,41.774,41.998,41.332,41.748,2548070,0
2008-01-31,41.058,42.298,40.984,42.238,1854003,0
2008-02-01,41.932,42.172,41.666,41.94,2076035,0
2008-02-04,41.407,41.956,41.183,41.857,3538718,0
2008-02-05,40.95,40.991,40.284,40.352,2838102,0
2008-02-06,41.058,41.175,40.667,40.692,1835880,0
2008-02-07,40.833,41.058,40.533,40.85,2719911,0
2008-02-08,40.642,40.875,40.418,40.709,1751131,0
2008-02-11,40.908,40.942,40.409,40.701,1454189,0
2008-02-12,40.751,41.482,40.709,41.199,1959996,0
2008-02-13,41.342,41.782,41.323,41.666,1574447,0
2008-02-14,42.331,42.347,41.79,41.898,2006792,0
2008-02-15,41.948,41.948,41.432,41.774,1189005,0
2008-02-19,41.823,41.974,41.623,41.757,1924540,0
2008-02-20,41.258,41.399,40.917,41.29,3886166,0
2008-02-21,41.49,41.523,41.124,41.183,2255692,0
2008-02-22,41.847,41.907,41.399,41.857,1607186,0
2008-02-25,41.748,41.94,41.557,41.898,1815330,0
2008-02-26,41.357,41.881,41.15,41.741,2149586,0
2008-02-27,41.342,41.823,41.191,41.515,4059452,0
2008-02-28,42.122,42.139,41.731,42.089,2615927,0
2008-02-29,41.674,41.674,40.533,40.875,2203894,0
2008-03-03,40.933,40.942,40.442,40.767,1556955,0
2008-03-04,40.168,40.293,39.719,40.009,2034172,0
2008-03-05,40.46,40.584,40.069,40.367,2221317,0
2008-03-06,40.136,40.16,39.587,39.694,1473053,0
2008-03-07,39.611,39.977,39.578,39.828,1839878,0
2008-03-10,39.504,39.603,39.203,39.353,1887569,0
2008-03-11,40.027,40.185,39.353,39.794,1374441,0
2008-03-12,40.027,40.352,39.861,40.168,1348040,0
2008-03-13,39.852,40.418,39.769,40.334,1647602,0
2008-03-14,39.861,40.052,38.962,39.128,4807046,0
2008-03-17,38.829,39.643,38.789,39.162,2393933,0
2008-03-18,39.337,40.219,39.337,39.969,2263339,0
2008-03-19,40.202,40.775,40.193,40.334,2331481,0
2008-03-20,40.493,40.842,40.077,40.793,2483059,0
2008-03-24,40.85,40.975,40.651,40.751,1252877,0
2008-03-25,41.757,42.031,41.332,41.84,2025139,0
2008-03-26,41.407,41.623,41.017,41.49,1926802,0
2008-03-27,42.456,42.572,42.014,42.238,2007038,0
2008-03-28,42.738,43.037,42.238,42.381,2716846,0
2008-03-31,42.388,42.746,42.306,42.605,4252562,0
2008-04-01,42.214,42.804,42.189,42.73,2414347,0
2008-04-02,42.656,43.228,42.622,42.88,2368159,0
2008-04-03,42.498,42.955,42.381,42.813,1458661,0
2008-04-04,43.212,43.47,43.004,43.346,934048,0
2008-04-07,41.84,42.372,41.417,41.582,5529577,0
2008-04-08,41.964,41.998,41.441,41.591,2827742,0
2008-04-09,41.332,41.332,40.767,40.891,3129620,0
2008-04-10,40.559,40.633,39.17,39.353,6402325,0
2008-04-11,39.694,39.76,39.337,39.486,3357176,0
2008-04-14,39.195,39.229,38.555,38.629,3023934,0
2008-04-15,39.187,39.437,38.663,38.813,2782793,0
2008-04-16,39.229,39.437,38.962,39.42,3442726,0
2008-04-17,38.622,38.863,38.413,38.472,3162925,0
2008-04-18,39.387,39.843,39.038,39.744,2947601,0
2008-04-21,41.258,41.374,40.726,41.091,4236604,0
2008-04-22,40.601,41.017,40.518,40.842,2129498,0
2008-04-23,41.15,41.249,41.042,41.191,2275053,0
2008-04-24,41.623,41.866,41.432,41.666,2238920,0
2008-04-25,42.405,42.446,41.798,42.081,2067640,0
2008-04-28,41.741,42.073,41.666,41.757,1455400,0
2008-04-29,42.073,42.256,41.616,41.782,1878972,0
2008-04-30,41.964,42.28,41.807,41.857,1334884,0
2008-05-01,41.641,41.989,41.499,41.932,1098355,0
2008-05-02,42.372,42.713,42.223,42.572,2513886,0
2008-05-05,42.363,42.363,42.081,42.139,1189333,0
2008-05-06,42.631,42.73,42.414,42.656,1456747,0
2008-05-07,42.023,42.313,41.998,42.014,2209910,0
2008-05-08,42.721,42.887,42.388,42.58,2700821,0
2008-05-09,42.388,42.488,42.106,42.338,2840833,0
2008-05-12,42.338,42.446,41.383,42.289,1873521,0
2008-05-13,42.264,42.372,41.814,41.915,2747310,0
2008-05-14,41.956,42.039,41.407,41.69,3006746,0
2008-05-15,42.397,42.622,42.197,42.572,3419723,0
2008-05-16,42.498,42.887,42.422,42.713,2458892,0
2008-05-19,44.336,44.336,43.503,43.703,3659257,0
2008-05-20,43.685,43.769,43.386,43.561,2121479,0
2008-05-21,44.426,44.509,44.036,44.118,2056571,0
2008-05-22,43.627,44.144,43.552,43.911,1551644,0
2008-05-23,44.218,44.252,43.96,44.102,1299755,0
2008-05-27,43.911,44.276,43.736,43.844,1323985,0
2008-05-28,43.071,43.62,43.071,43.346,1261373,0
2008-05-29,43.453,44.061,43.445,43.911,1154055,0
2008-05-30,43.262,43.752,43.228,43.537,1099764,0
2008-06-02,44.809,44.866,44.426,44.792,2891642,0
2008-06-03,44.376,44.559,44.176,44.21,2325355,0
2008-06-04,43.844,43.96,43.537,43.578,3885318,0
2008-06-05,43.461,44.227,42.189,44.085,10422898,0
2008-06-06,43.627,43.703,43.287,43.578,2577239,0
2008-06-09,43.412,43.512,43.062,43.195,2920350,0
2008-06-10,42.356,42.746,42.347,42.422,1761227,0
2008-06-11,42.114,42.256,41.898,41.94,1831653,0
2008-06-12,41.873,42.164,41.699,41.873,1523552,0
2008-06-13,41.49,41.79,41.407,41.657,1826152,0
2008-06-16,41.616,42.247,41.417,42.106,1585390,0
2008-06-17,41.49,41.757,41.424,41.441,1484982,0
2008-06-18,42.081,42.147,41.757,42.023,1875057,0
2008-06-19,42.081,42.306,41.956,42.205,1867078,0
2008-06-20,43.228,43.445,42.772,42.946,2565211,0
2008-06-23,43.046,43.046,42.671,42.905,1042999,0
2008-06-24,44.268,44.767,44.126,44.351,4269720,0
2008-06-25,44.01,44.826,44.01,44.617,5719870,0
2008-06-26,45.375,45.39,44.46,44.535,2509110,0
2008-06-27,44.542,44.7,44.268,44.426,1334053,0
2008-06-30,45.874,46.123,45.656,45.774,2477728,0
2008-07-01,45.74,45.899,45.408,45.699,2004604,0
2008-07-02,47.063,47.635,46.896,47.013,3802184,0
2008-07-03,47.628,47.694,46.646,46.996,1426868,0
2008-07-07,46.155,46.921,46.155,46.531,1558363,0
2008-07-08,47.811,47.985,47.635,47.928,2306245,0
2008-07-09,48.584,48.792,47.835,47.978,3037218,0
2008-07-10,48.659,48.759,48.027,48.409,3863946,0
2008-07-11,47.469,47.753,46.671,47.254,2697651,0
2008-07-14,47.262,47.337,46.697,46.821,1449743,0
2008-07-15,47.112,47.42,46.896,47.154,2335100,0
2008-07-16,47.154,47.478,46.755,46.93,3239022,0
2008-07-17,47.42,47.654,47.154,47.628,3053373,0
2008-07-18,47.469,47.645,47.304,47.536,1280918,0
2008-07-21,48.128,48.277,47.736,47.985,2201969,0
2008-07-22,48.319,49.092,48.268,48.626,2974135,0
2008-07-23,48.409,48.527,47.969,48.218,1956203,0
2008-07-24,49.383,49.914,49.174,49.774,4203780,0
2008-07-25,49.549,49.574,48.742,49.017,2020294,0
2008-07-28,49.084,49.084,48.542,48.551,1489904,0
2008-07-29,48.618,49.374,48.493,48.968,2190729,0
2008-07-30,49.483,49.666,49.274,49.641,1666220,0
2008-07-31,49.898,50.015,49.266,49.359,1730517,0
2008-08-01,49.274,49.741,48.626,49.317,1127344,0
2008-08-04,50.197,50.979,50.173,50.78,3221710,0
2008-08-05,49.973,50.764,49.898,50.339,1758269,0
2008-08-06,47.903,48.459,47.678,48.203,4264747,0
2008-08-07,48.077,48.434,47.794,48.011,1959977,0
2008-08-08,47.827,48.252,47.661,48.11,2242974,0
2008-08-11,47.86,48.193,47.785,47.894,808427,0
2008-08-12,47.32,47.469,47.121,47.228,1481165,0
2008-08-13,47.628,47.678,47.194,47.262,1437170,0
2008-08-14,47.138,47.379,47.046,47.145,1154498,0
2008-08-15,46.938,47.07,46.855,47.021,966917,0
2008-08-18,46.913,46.954,46.422,46.513,557747,0
2008-08-19,46.447,46.846,46.389,46.771,1276660,0
2008-08-20,46.38,46.447,45.74,45.816,1373244,0
2008-08-21,46.106,46.372,45.948,46.365,1644475,0
2008-08-22,45.831,46.123,45.756,45.94,1174167,0
2008-08-25,46.447,46.489,45.766,45.782,950309,0
2008-08-26,45.134,45.74,45.1,45.499,2637087,0
2008-08-27,45.665,46.007,45.457,45.948,1723523,0
2008-08-28,46.406,46.671,46.28,46.589,1356487,0
2008-08-29,46.704,46.764,46.106,46.273,1003949,0
2008-09-02,45.74,45.948,45.45,45.64,1191151,0
2008-09-03,45.59,45.865,45.408,45.782,1128888,0
2008-09-04,45.357,45.408,44.268,44.36,1770611,0
2008-09-05,44.302,44.535,44.019,44.393,1173050,0
2008-09-08,43.537,44.252,43.503,44.002,3308196,0
2008-09-09,44.102,44.227,43.728,43.827,2187633,0
2008-09-10,45.175,45.233,44.418,44.517,2240329,0
2008-09-11,44.144,44.551,44.002,44.517,2336381,0
2008-09-12,44.426,45.624,44.385,45.474,1679035,0
2008-09-15,44.169,45.025,44.102,44.709,2153258,0
2008-09-16,44.302,44.875,43.919,44.75,2478908,0
2008-09-17,44.726,44.909,43.769,43.87,2184560,0
2008-09-18,44.426,44.576,43.403,44.185,3108014,0
2008-09-19,43.386,44.293,42.905,44.176,2631031,0
2008-09-22,43.936,44.16,43.578,43.761,1735190,0
2008-09-23,45.116,45.499,44.634,44.8,1687355,0
2008-09-24,45.44,45.474,44.742,45.324,2269333,0
2008-09-25,45.599,46.214,45.599,45.974,1293665,0
2008-09-26,45.732,46.09,45.258,45.65,844535,0
2008-09-29,44.726,44.909,43.179,44.235,2331260,0
2008-09-30,43.919,43.945,43.187,43.945,1723309,0
2008-10-01,43.911,44.641,43.736,44.336,1587107,0
2008-10-02,43.029,43.778,42.905,43.361,3895984,0
2008-10-03,43.736,45.209,43.486,44.551,2595148,0
2008-10-06,43.719,44.284,42.78,44.052,5147584,0
2008-10-07,44.909,45.1,43.195,43.262,5445819,0
2008-10-08,42.047,42.813,40.958,41.417,3275846,0
2008-10-09,40.401,40.409,37.54,38.089,5697946,0
2008-10-10,36.6,38.08,34.762,36.467,6626465,0
2008-10-13,38.098,40.327,38.031,40.327,2800567,0
2008-10-14,41.424,41.424,39.353,40.667,2082533,0
2008-10-15,41.074,41.217,38.589,38.755,3318359,0
2008-10-16,39.229,40.908,38.755,40.543,4174307,0
2008-10-17,41.715,43.87,41.565,42.363,7122000,0
2008-10-20,41.989,43.936,41.774,43.371,2434839,0
2008-10-21,42.122,42.896,41.89,42.023,2687115,0
2008-10-22,40.908,41.042,39.694,40.084,2265641,0
2008-10-23,40.917,41.342,39.677,41.157,4382492,0
2008-10-24,38.255,40.26,38.255,39.279,2998115,0
2008-10-27,39.128,40.409,38.995,39.253,2260395,0
2008-10-28,40.467,42.272,39.437,42.272,2032124,0
2008-10-29,41.017,42.139,40.618,41.083,1858569,0
2008-10-30,41.557,42.338,39.187,41.017,3261510,0
2008-10-31,40.202,42.471,39.944,42.405,3177968,0
2008-11-03,41.814,42.995,41.69,42.438,1305517,0
2008-11-04,43.054,43.528,42.446,42.955,1812962,0
2008-11-05,41.117,41.342,39.719,39.785,2489006,0
2008-11-06,40.559,40.917,38.921,39.094,2302725,0
2008-11-07,41.217,41.323,40.651,41.266,1501009,0
2008-11-10,41.591,41.748,40.767,41.166,1272285,0
2008-11-11,40.842,41.49,40.434,40.933,819862,0
2008-11-12,40.601,40.825,39.578,39.711,1330384,0
2008-11-13,39.969,42.181,39.312,42.181,2520664,0
2008-11-14,41.15,41.998,40.676,40.701,1522971,0
2008-11-17,40.027,40.384,39.486,39.561,1724141,0
2008-11-18,40.009,40.85,39.437,40.46,1741235,0
2008-11-19,40.219,41.017,39.637,39.652,3779241,0
2008-11-20,38.979,39.727,37.607,37.839,6040134,0
2008-11-21,36.975,37.599,35.776,37.515,3999811,0
2008-11-24,37.333,39.229,37.174,38.688,2610765,0
2008-11-25,37.931,38.555,36.617,37.174,2965364,0
2008-11-26,36.676,37.574,36.551,37.556,2166518,0
2008-11-28,38.38,39.087,38.265,39.02,1171331,0
2008-12-01,38.489,38.613,37.432,37.549,2065775,0
2008-12-02,37.69,38.198,37.058,37.723,1689260,0
2008-12-03,37.814,39.537,37.773,39.42,2187409,0
2008-12-04,38.638,39.504,38.496,38.888,1870784,0
2008-12-05,38.589,39.428,37.632,39.195,1491982,0
2008-12-08,39.594,39.977,39.319,39.611,1680908,0
2008-12-09,39.195,39.785,38.389,38.546,2829011,0
2008-12-10,38.68,38.904,37.79,37.998,4127915,0
2008-12-11,37.765,39.012,37.715,38.148,2802294,0
2008-12-12,38.489,39.294,38.255,39.137,2472804,0
2008-12-15,38.629,38.795,37.856,38.514,4523446,0
2008-12-16,38.372,40.234,38.289,40.093,4355796,0
2008-12-17,40.043,41.099,40.043,40.767,2630289,0
2008-12-18,41.866,41.915,39.828,40.127,2899537,0
2008-12-19,39.328,39.686,38.571,38.829,2985840,0
2008-12-22,40.327,40.467,39.369,39.744,1870398,0
2008-12-23,39.885,40.318,39.012,39.17,1766574,0
2008-12-24,38.423,39.91,38.423,39.319,712391,0
2008-12-26,39.669,39.835,39.42,39.752,910229,0
2008-12-29,41.932,41.998,40.95,41.233,1829187,0
2008-12-30,41.591,41.823,41.191,41.591,1141807,0
2008-12-31,41.417,41.707,41.166,41.383,1882058,0
2009-01-02,42.73,42.73,40.966,41.199,1377345,0
2009-01-05,40.9,40.95,40.384,40.733,1238788,0
2009-01-06,40.651,40.709,39.819,40.084,2740927,0
2009-01-07,41.033,41.132,40.334,40.501,2315205,0
2009-01-08,40.85,41.323,40.567,41.266,1092261,0
2009-01-09,39.96,40.493,39.669,40.052,1350939,0
2009-01-12,39.736,40.136,39.452,39.952,1574478,0
2009-01-13,39.178,39.727,39.153,39.628,1765015,0
2009-01-14,39.237,39.286,38.514,39.104,1349831,0
2009-01-15,38.514,39.113,37.948,39.063,1819830,0
2009-01-16,39.587,39.628,38.895,39.369,1540786,0
2009-01-20,38.987,39.253,38.505,38.604,1740561,0
2009-01-21,38.189,38.323,37.507,38.098,1953424,0
2009-01-22,37.3,37.956,37.241,37.773,1891306,0
2009-01-23,36.642,37.607,36.566,37.499,2878137,0
2009-01-26,38.039,38.563,37.848,38.363,2673139,0
2009-01-27,37.731,38.065,37.29,37.632,2825220,0
2009-01-28,36.16,36.209,35.303,35.727,8814642,0
2009-01-29,34.346,34.546,34.231,34.314,5777190,0
2009-01-30,34.505,34.638,33.964,34.314,3986213,0
2009-02-02,33.89,34.356,33.822,34.022,2499003,0
2009-02-03,35.104,35.652,34.904,35.377,4635044,0
2009-02-04,35.137,35.353,34.687,34.82,2198145,0
2009-02-05,35.004,35.345,34.762,34.837,2629464,0
2009-02-06,34.537,35.237,34.522,34.996,1946811,0
2009-02-09,35.603,35.603,35.129,35.261,1346867,0
2009-02-10,35.652,35.919,34.895,35.095,2016346,0
2009-02-11,35.237,35.411,34.787,35.004,1993348,0
2009-02-12,35.145,35.785,34.83,35.785,1884379,0
2009-02-13,35.452,35.761,35.385,35.536,6139196,0
2009-02-17,34.937,35.095,34.555,34.754,4010393,0
2009-02-18,34.805,34.904,34.472,34.846,2472455,0
2009-02-19,34.18,34.455,34.022,34.188,2110265,0
2009-02-20,33.366,34.296,33.34,33.972,2427453,0
2009-02-23,34.605,34.687,33.482,33.581,2440546,0
2009-02-24,31.768,32.425,31.436,32.309,3350006,0
2009-02-25,31.461,31.702,31.062,31.344,4022652,0
2009-02-26,31.287,31.444,30.097,30.197,3860084,0
2009-02-27,30.405,30.522,30.089,30.147,5846260,0
2009-03-02,29.432,29.59,28.684,28.783,3185968,0
2009-03-03,29.124,29.133,28.085,28.244,3054646,0
2009-03-04,27.819,28.842,27.726,28.509,2945362,0
2009-03-05,29.058,29.315,28.417,28.616,4372883,0
2009-03-06,29.449,29.524,28.417,28.891,4266622,0
2009-03-09,29.049,29.233,28.517,28.715,4755244,0
2009-03-10,28.525,28.99,28.467,28.858,3762873,0
2009-03-11,28.949,29.024,28.126,28.268,2970126,0
2009-03-12,28.94,29.24,28.601,29.166,3059127,0
2009-03-13,29,29.797,28.925,29.648,2462413,0
2009-03-16,30.504,30.713,30.139,30.239,2153363,0
2009-03-17,30.547,31.053,30.363,31.053,2923190,0
2009-03-18,31.287,31.952,30.671,31.586,2927542,0
2009-03-19,31.777,31.777,31.287,31.428,3303398,0
2009-03-20,31.843,31.927,31.12,31.32,1267566,0
2009-03-23,31.154,32.002,31.095,31.984,1914373,0
2009-03-24,31.627,31.927,31.453,31.478,1957472,0
2009-03-25,31.577,32.258,31.461,32.034,1771239,0
2009-03-26,31.927,32.342,31.619,32.301,2491402,0
2009-03-27,31.253,31.362,30.68,30.787,2266293,0
2009-03-30,30.33,30.471,30.063,30.396,1503391,0
2009-03-31,31.253,31.761,30.911,31.461,1788120,0
2009-04-01,31.103,31.836,30.911,31.752,1683497,0
2009-04-02,32.533,32.601,31.743,31.877,3355255,0
2009-04-03,31.328,31.411,30.944,31.195,2340908,0
2009-04-06,30.862,31.186,30.613,30.944,1722226,0
2009-04-07,31.428,31.428,30.929,31.028,1604866,0
2009-04-08,30.812,31.17,30.704,30.994,1435411,0
2009-04-09,30.563,30.745,30.338,30.721,2393886,0
2009-04-13,30.68,31.278,30.671,31.111,1450868,0
2009-04-14,30.553,30.854,30.429,30.796,2593943,0
2009-04-15,30.429,30.944,30.429,30.804,1737114,0
2009-04-16,30.787,31.111,30.638,31.019,1514443,0
2009-04-17,30.862,31.07,30.197,30.372,1818637,0
2009-04-20,29.973,29.998,29.582,29.648,1501359,0
2009-04-21,29.357,29.69,29.273,29.623,3837925,0
2009-04-22,29.656,29.789,29.283,29.457,2431556,0
2009-04-23,30.048,30.696,29.83,30.587,2517369,0
2009-04-24,30.929,31.019,30.563,30.647,2793720,0
2009-04-27,30.488,30.745,30.188,30.33,3462912,0
2009-04-28,30.596,30.978,30.563,30.838,2740513,0
2009-04-29,31.019,31.728,30.987,31.552,3983252,0
2009-04-30,32.118,32.143,31.419,31.528,3401401,0
2009-05-01,31.562,31.686,31.353,31.502,1679999,0
2009-05-04,31.419,32.143,31.386,32.085,1876267,0
2009-05-05,31.37,31.486,31.12,31.344,1790079,0
2009-05-06,32.184,32.184,31.761,32.101,3306249,0
2009-05-07,31.777,32.077,31.619,31.843,1986769,0
2009-05-08,31.568,31.952,31.32,31.901,7131061,0
2009-05-11,31.386,31.652,31.337,31.543,1812551,0
2009-05-12,32.409,32.558,31.984,32.118,3969646,0
2009-05-13,33.257,33.498,33.008,33.116,2983840,0
2009-05-14,33.423,33.482,33.266,33.357,2546560,0
2009-05-15,32.876,33.191,32.409,32.625,2186599,0
2009-05-18,32.866,33.033,32.533,32.992,1795106,0
2009-05-19,33.057,33.307,32.908,33.191,1422318,0
2009-05-20,33.432,33.765,33.432,33.473,1412323,0
2009-05-21,32.825,33.548,32.825,33.473,1643584,0
2009-05-22,33.423,33.606,33.257,33.332,962384,0
2009-05-26,33.148,33.723,33.116,33.581,973707,0
2009-05-27,33.665,33.673,33.199,33.248,1058046,0
2009-05-28,32.992,33.124,32.749,32.949,1184568,0
2009-05-29,33.223,33.381,32.967,33.282,1723084,0
2009-06-01,33.557,33.881,33.381,33.548,1304270,0
2009-06-02,32.651,33.257,32.642,33.099,2298462,0
2009-06-03,33.033,33.107,32.808,33.016,1241428,0
2009-06-04,33.233,33.498,33.133,33.298,1403333,0
2009-06-05,33.024,33.066,32.667,32.825,1488904,0
2009-06-08,32.967,33.291,32.833,33.124,1614580,0
2009-06-09,33.448,33.498,33.199,33.399,1046744,0
2009-06-10,33.158,33.174,32.683,32.941,2028109,0
2009-06-11,33.257,33.706,33.208,33.506,1455068,0
2009-06-12,34.562,34.979,34.455,34.887,3173637,0
2009-06-15,34.638,34.638,33.847,34.006,1390513,0
2009-06-16,34.238,34.455,34.031,34.031,964778,0
2009-06-17,34.272,34.987,34.272,34.82,2149008,0
2009-06-18,34.662,34.979,34.596,34.805,1862005,0
2009-06-19,34.754,35.137,34.754,34.88,1197438,0
2009-06-22,34.687,34.696,34.114,34.222,1123707,0
2009-06-23,35.261,35.295,34.913,35.112,2224032,0
2009-06-24,34.654,34.946,34.205,34.43,1174280,0
2009-06-25,33.506,34.247,33.457,34.231,2831458,0
2009-06-26,33.865,34.472,33.815,34.38,1481769,0
2009-06-29,33.798,34.272,33.739,34.238,703723,0
2009-06-30,33.972,34.064,33.566,33.923,1617261,0
2009-07-01,34.231,34.513,34.122,34.346,1692510,0
2009-07-02,33.665,33.665,33.366,33.366,790319,0
2009-07-06,33.357,33.682,33.291,33.673,735560,0
2009-07-07,33.266,33.348,32.925,32.925,1273896,0
2009-07-08,33.399,33.566,32.933,33.141,1516202,0
2009-07-09,33.391,33.473,33.223,33.307,1153979,0
2009-07-10,32.467,32.742,32.409,32.617,1022175,0
2009-07-13,32.808,33.216,32.667,33.107,917070,0
2009-07-14,33.199,33.282,32.816,33.057,1274042,0
2009-07-15,33.748,34.122,33.573,34.056,1353573,0
2009-07-16,34.904,35.112,34.704,34.929,2769137,0
2009-07-17,35.32,35.411,35.137,35.253,1520688,0
2009-07-20,36.442,36.467,35.91,36.11,2164285,0
2009-07-21,36.634,36.658,36.326,36.534,1184672,0
2009-07-22,36.451,36.791,36.401,36.617,1300407,0
2009-07-23,36.143,37.09,36.119,36.791,1306829,0
2009-07-24,36.559,36.909,36.467,36.867,755137,0
2009-07-27,36.634,36.741,36.268,36.691,872056,0
2009-07-28,36.609,36.791,36.334,36.775,818557,0
2009-07-29,36.5,36.6,36.085,36.285,1502912,0
2009-07-30,36.751,37.249,36.534,37.099,1525396,0
2009-07-31,37.383,38.138,37.315,37.939,1977214,0
2009-08-03,37.706,38.255,37.673,38.138,968635,0
2009-08-04,37.574,37.881,37.531,37.814,1090904,0
2009-08-05,37.99,38.08,37.79,37.939,2223250,0
2009-08-06,37.64,37.739,37.374,37.549,1049811,0
2009-08-07,37.415,37.482,37.041,37.241,2158097,0
2009-08-10,36.85,37.008,36.733,36.924,1707925,0
2009-08-11,37.083,37.09,36.85,37.024,993147,0
2009-08-12,37.424,37.681,37.349,37.49,783886,0
2009-08-13,37.457,37.64,37.282,37.556,720076,0
2009-08-14,37.507,37.582,37.066,37.424,716536,0
2009-08-17,36.676,37.115,36.642,37.075,1770862,0
2009-08-18,36.917,37.349,36.917,37.315,893720,0
2009-08-19,37,37.805,37,37.599,2787698,0
2009-08-20,37.556,37.69,37.34,37.549,1887946,0
2009-08-21,37.781,38.065,37.656,37.831,2540449,0
2009-08-24,37.565,37.824,37.515,37.673,1595550,0
2009-08-25,38.305,38.43,38.123,38.131,1256538,0
2009-08-26,38.255,38.372,38.065,38.239,942098,0
2009-08-27,38.489,38.97,38.148,38.779,1211596,0
2009-08-28,38.937,38.979,38.397,38.597,915242,0
2009-08-31,38.496,38.695,38.272,38.646,1096062,0
2009-09-01,38.323,38.688,38.005,38.198,1355495,0
2009-09-02,37.923,38.447,37.923,38.289,831733,0
2009-09-03,38.098,38.172,37.839,38.08,1072695,0
2009-09-04,37.839,38.563,37.715,38.496,1174344,0
2009-09-08,39.195,39.462,39.02,39.353,1065695,0
2009-09-09,39.304,39.553,39.262,39.428,1128265,0
2009-09-10,39.113,39.628,39.029,39.587,1206631,0
2009-09-11,39.76,39.785,39.528,39.587,1439968,0
2009-09-14,39.628,39.843,39.545,39.669,1607347,0
2009-09-15,39.686,39.969,39.42,39.752,1841391,0
2009-09-16,40.327,40.484,40.043,40.418,1886556,0
2009-09-17,40.284,40.401,40.002,40.084,1486273,0
2009-09-18,40.659,40.751,39.927,40.103,2006053,0
2009-09-21,39.803,40.442,39.785,40.309,1774919,0
2009-09-22,41.424,41.424,40.767,40.867,1881944,0
2009-09-23,41.207,41.233,40.659,40.692,2026376,0
2009-09-24,40.942,40.991,40.409,40.559,1542717,0
2009-09-25,40.359,40.85,40.359,40.633,1301362,0
2009-09-28,40.684,41.142,40.684,40.867,973223,0
2009-09-29,41.342,41.449,40.883,41.091,1395488,0
2009-09-30,41.757,41.998,41.374,41.898,3254541,0
2009-10-01,41.482,41.548,41.142,41.166,3149260,0
2009-10-02,40.867,41.357,40.867,41.241,1405855,0
2009-10-05,41.117,41.474,41.017,41.441,1133518,0
2009-10-06,41.674,41.932,41.532,41.69,1732371,0
2009-10-07,41.157,41.283,40.984,41.217,2062453,0
2009-10-08,41.541,41.832,41.441,41.666,1034121,0
2009-10-09,41.499,41.757,41.366,41.666,1797204,0
2009-10-12,42.397,42.555,41.998,42.098,1664694,0
2009-10-13,41.989,41.989,41.632,41.814,723680,0
2009-10-14,42.338,42.446,42.031,42.414,1153164,0
2009-10-15,42.622,43.078,42.547,42.98,2007474,0
2009-10-16,42.464,42.829,42.28,42.505,2694501,0
2009-10-19,42.988,43.486,42.822,43.27,1838881,0
2009-10-20,43.519,43.57,43.179,43.378,2497800,0
2009-10-21,43.195,43.445,42.946,43.004,3782997,0
2009-10-22,43.453,43.453,43.078,43.412,2186254,0
2009-10-23,43.62,43.67,43.029,43.154,2516887,0
2009-10-26,43.228,43.361,42.272,42.414,1979249,0
2009-10-27,43.519,43.561,43.096,43.254,2025927,0
2009-10-28,43.412,43.586,42.896,42.921,1933140,0
2009-10-29,43.161,43.652,43.087,43.595,1587099,0
2009-10-30,43.794,43.895,43.087,43.203,1674840,0
2009-11-02,43.054,43.895,43.054,43.519,1336772,0
2009-11-03,42.813,43.412,42.796,43.352,1343483,0
2009-11-04,43.245,43.786,43.179,43.445,1476885,0
2009-11-05,43.67,44.01,43.519,43.728,1505470,0
2009-11-06,43.519,43.919,43.495,43.911,1413420,0
2009-11-09,44.585,44.626,44.351,44.559,1427930,0
2009-11-10,44.527,44.709,44.442,44.675,768110,0
2009-11-11,44.75,44.75,44.252,44.468,680418,0
2009-11-12,44.193,44.351,43.786,43.911,1130701,0
2009-11-13,44.144,44.435,43.911,44.276,657797,0
2009-11-16,44.809,45.1,44.709,44.942,1472516,0
2009-11-17,44.327,44.551,44.252,44.493,933072,0
2009-11-18,44.86,44.86,44.442,44.684,2159396,0
2009-11-19,44.284,44.342,43.852,44.317,1939342,0
2009-11-20,43.895,44.268,43.87,44.185,1651110,0
2009-11-23,45.457,45.707,45.25,45.532,2024823,0
2009-11-24,45.931,46.04,45.599,45.989,2563865,0
2009-11-25,46.414,46.538,46.289,46.447,2114265,0
2009-11-27,45.665,46.155,45.574,46.056,1009425,0
2009-11-30,46.389,46.48,45.989,46.239,1781280,0
2009-12-01,46.697,46.88,46.571,46.704,2445937,0
2009-12-02,46.83,46.855,46.214,46.38,4608526,0
2009-12-03,46.87,46.921,46.355,46.389,2977753,0
2009-12-04,46.605,46.755,45.956,46.198,1758789,0
2009-12-07,46.189,46.63,46.131,46.155,1999979,0
2009-12-08,46.148,46.198,45.79,46.014,2372870,0
2009-12-09,45.699,45.766,45.025,45.474,2258778,0
2009-12-10,45.199,45.299,44.784,45.041,1685790,0
2009-12-11,45.191,45.209,44.726,44.767,1619827,0
2009-12-14,44.909,45.217,44.866,45.083,736051,0
2009-12-15,44.776,44.916,44.634,44.709,1168435,0
2009-12-16,44.959,45.307,44.884,45.025,1311189,0
2009-12-17,45.191,45.217,44.651,44.826,1519500,0
2009-12-18,45.134,45.241,44.792,45.083,1331910,0
2009-12-21,44.759,44.984,44.684,44.742,1418811,0
2009-12-22,45.033,45.15,44.909,45.092,746558,0
2009-12-23,45.516,45.732,45.199,45.408,1097022,0
2009-12-24,45.566,45.65,45.375,45.607,309055,0
2009-12-28,45.474,45.541,45.291,45.532,674905,0
2009-12-29,45.823,45.856,45.499,45.631,877613,0
2009-12-30,45.224,45.44,45.025,45.44,1221618,0
2009-12-31,45.556,45.699,45.224,45.266,687176,0
2010-01-04,44.7,44.767,43.595,43.752,13381864,0
2010-01-05,43.752,43.902,43.352,43.711,7382990,0
2010-01-06,43.969,44.126,43.478,43.552,4688106,0
2010-01-07,43.146,43.412,42.988,43.171,3005133,0
2010-01-08,43.586,43.711,43.245,43.519,6222434,0
2010-01-11,44.151,44.393,44.102,44.302,3248653,0
2010-01-12,43.512,43.96,43.486,43.812,3437539,0
2010-01-13,44.11,44.276,43.969,44.094,3350545,0
2010-01-14,44.276,44.7,44.26,44.617,4118725,0
2010-01-15,43.945,44.094,43.645,43.977,2937855,0
2010-01-19,44.651,44.9,44.535,44.66,5299066,0
2010-01-20,44.535,44.75,44.21,44.517,4722705,0
2010-01-21,44.999,45.051,44.36,44.475,4694726,0
2010-01-22,44.709,44.992,44.502,44.551,4619647,0
2010-01-25,44.559,44.626,44.368,44.46,2461656,0
2010-01-26,45.075,45.299,44.884,45.217,4846202,0
2010-01-27,45.066,45.416,44.992,45.365,2569548,0
2010-01-28,44.8,45.141,44.66,44.959,4466441,0
2010-01-29,44.709,44.875,44.484,44.517,2218060,0
2010-02-01,44.7,45.017,44.651,44.959,2945787,0
2010-02-02,45.184,45.599,45.083,45.507,2458485,0
2010-02-03,45.616,45.683,45.408,45.574,2568277,0
2010-02-04,45.316,45.341,44.892,44.999,4006735,0
2010-02-05,44.46,44.61,43.885,44.418,4931291,0
2010-02-08,44.102,44.451,44.01,44.144,1875206,0
2010-02-09,44.268,44.734,44.126,44.559,3015370,0
2010-02-10,44.451,44.585,44.043,44.26,2138720,0
2010-02-11,44.442,44.833,44.193,44.792,1361123,0
2010-02-12,44.61,44.675,44.317,44.667,2344446,0
2010-02-16,44.726,45.166,44.66,45.116,2135667,0
2010-02-17,45.532,45.549,45.134,45.266,2837844,0
2010-02-18,45.556,45.674,45.274,45.582,4453231,0
2010-02-19,45.84,45.989,45.582,45.956,5118170,0
2010-02-22,46.165,46.165,45.457,45.549,4122255,0
2010-02-23,45.341,45.424,45.116,45.233,4812032,0
2010-02-24,45.656,45.774,45.457,45.64,2038903,0
2010-02-25,45.35,45.79,45.175,45.79,2109447,0
2010-02-26,45.923,46.264,45.665,46.007,2157278,0
2010-03-01,46.314,46.314,46.048,46.174,2850121,0
2010-03-02,45.482,45.482,45.025,45.125,8990071,0
2010-03-03,45.274,45.499,44.992,45.184,5488122,0
2010-03-04,45.041,45.092,44.484,44.734,5530669,0
2010-03-05,44.833,45.184,44.709,45.083,4001783,0
2010-03-08,45.365,45.365,45.083,45.175,4120321,0
2010-03-09,45.45,45.491,45.307,45.44,3507514,0
2010-03-10,45.299,45.64,45.283,45.465,2313789,0
2010-03-11,45.15,45.524,45.1,45.524,2291032,0
2010-03-12,45.532,45.556,45.408,45.491,3711867,0
2010-03-15,45.656,45.732,45.224,45.556,3071949,0
2010-03-16,45.532,45.816,45.432,45.624,1625995,0
2010-03-17,45.556,45.732,45.524,45.59,2569694,0
2010-03-18,45.357,45.749,45.332,45.69,1961349,0
2010-03-19,45.59,45.707,45.39,45.59,1583175,0
2010-03-22,45.051,45.674,45.051,45.507,1887690,0
2010-03-23,45.732,45.923,45.607,45.88,2350630,0
2010-03-24,45.549,45.699,45.45,45.457,2079411,0
2010-03-25,45.574,45.616,45.092,45.092,2622451,0
2010-03-26,44.792,44.9,44.601,44.767,2814675,0
2010-03-29,44.385,44.9,44.36,44.851,1981132,0
2010-03-30,44.792,44.826,44.442,44.617,2884871,0
2010-03-31,45.059,45.15,44.792,44.992,1747258,0
2010-04-01,44.909,45.116,44.641,44.767,2305090,0
2010-04-05,44.626,44.826,44.509,44.517,1326588,0
2010-04-06,43.486,43.87,43.436,43.819,4929095,0
2010-04-07,43.352,43.62,43.328,43.453,6907996,0
2010-04-08,42.98,43.512,42.955,43.428,5633078,0
2010-04-09,44.052,44.317,43.936,44.169,5355897,0
2010-04-12,44.675,44.693,44.418,44.475,2166595,0
2010-04-13,44.776,44.784,44.426,44.667,3125174,0
2010-04-14,44.776,44.792,44.435,44.576,4105939,0
2010-04-15,44.567,44.792,44.493,44.667,3427017,0
2010-04-16,44.41,44.551,44.11,44.368,3209997,0
2010-04-19,43.919,44.451,43.885,44.385,2898850,0
2010-04-20,44.667,44.717,44.235,44.418,2547266,0
2010-04-21,44.268,44.268,43.786,43.977,2266948,0
2010-04-22,43.545,43.578,43.087,43.361,5114106,0
2010-04-23,43.004,43.736,42.971,43.636,3255169,0
2010-04-26,43.328,43.519,43.245,43.262,2505733,0
2010-04-27,42.962,43.262,42.456,42.464,5601767,0
2010-04-28,42.588,42.804,42.28,42.488,4603474,0
2010-04-29,42.488,42.755,42.48,42.622,5063312,0
2010-04-30,42.788,42.822,42.289,42.289,4746910,0
2010-05-03,42.114,42.231,41.84,42.031,3624097,0
2010-05-04,41.69,41.782,41.357,41.432,4285753,0
2010-05-05,40.518,40.984,40.409,40.825,6245443,0
2010-05-06,40.726,40.966,38.463,40.177,5485601,0
2010-05-07,39.944,40.069,38.729,39.137,10475182,0
2010-05-10,40.543,40.676,40.043,40.343,5069372,0
2010-05-11,40.219,40.651,40.043,40.069,3140319,0
2010-05-12,40.442,40.751,40.318,40.533,2849224,0
2010-05-13,40.576,40.576,40.052,40.077,2140852,0
2010-05-14,39.809,39.835,38.921,39.319,4449119,0
2010-05-17,39.286,39.452,38.571,39.12,3610531,0
2010-05-18,39.087,39.253,38.255,38.329,4145059,0
2010-05-19,38.156,38.539,37.731,38.305,5562789,0
2010-05-20,37.781,37.931,37.075,37.115,6643036,0
2010-05-21,36.741,37.54,36.566,37.524,5341401,0
2010-05-24,37.374,37.632,37.215,37.275,6019268,0
2010-05-25,36.517,36.941,36.16,36.884,7445998,0
2010-05-26,37.008,37.083,36.3,36.409,4892369,0
2010-05-27,36.933,37.607,36.733,37.607,4798428,0
2010-05-28,38.073,38.08,37.432,37.432,3690833,0
2010-06-01,37.374,38.114,37.308,37.365,3565231,0
2010-06-02,37.814,38.239,37.556,38.231,2903831,0
2010-06-03,38.505,38.654,38.131,38.514,4703373,0
2010-06-04,38.065,38.065,37.149,37.266,3376375,0
2010-06-07,37.656,37.956,37.208,37.282,4083274,0
2010-06-08,37.515,37.723,37.191,37.698,3661121,0
2010-06-09,38.039,38.389,37.965,38.198,5638711,0
2010-06-10,38.987,39.478,38.962,39.462,5949152,0
2010-06-11,40.16,40.276,39.819,40.127,5608859,0
2010-06-14,40.651,40.659,40.084,40.136,5499989,0
2010-06-15,40.543,40.784,40.318,40.767,3472181,0
2010-06-16,40.401,40.684,40.393,40.633,3163471,0
2010-06-17,40.726,40.751,40.46,40.751,2306077,0
2010-06-18,40.684,40.793,40.418,40.543,2286167,0
2010-06-21,40.767,40.933,40.551,40.659,2778377,0
2010-06-22,40.709,41.083,40.227,40.284,3316716,0
2010-06-23,40.352,40.467,39.903,40.376,2510898,0
2010-06-24,40.359,40.642,40.168,40.327,3308944,0
2010-06-25,40.318,40.676,40.227,40.627,3429322,0
2010-06-28,40.8,40.942,40.551,40.717,2675547,0
2010-06-29,40.318,40.343,39.785,40.093,3318492,0
2010-06-30,40.451,40.709,40.052,40.185,3528139,0
2010-07-01,40.393,40.501,39.643,40.219,4873829,0
2010-07-02,39.843,40.168,39.611,39.794,2903805,0
2010-07-06,39.809,40.533,39.809,40.451,3624647,0
2010-07-07,40.608,41.142,40.451,41.099,3154661,0
2010-07-08,41.049,41.349,40.833,41.349,3139177,0
2010-07-09,40.883,41.249,40.833,41.207,2181538,0
2010-07-12,40.85,41.299,40.842,41.183,1869280,0
2010-07-13,41.674,41.857,41.541,41.681,2702058,0
2010-07-14,41.857,42.431,41.741,42.205,4766153,0
2010-07-15,42.921,42.929,42.223,42.588,8573807,0
2010-07-16,42.172,42.238,41.191,41.299,5563214,0
2010-07-19,41.299,41.632,41.108,41.166,3798325,0
2010-07-20,40.875,41.317,40.808,41.199,3220767,0
2010-07-21,41.091,41.117,40.234,40.376,5822243,0
2010-07-22,41.067,41.565,41.033,41.217,3618093,0
2010-07-23,40.401,41.157,40.384,40.924,6681186,0
2010-07-26,40.576,40.999,40.509,40.917,3645436,0
2010-07-27,40.227,40.526,40.168,40.451,5533079,0
2010-07-28,40.793,40.808,40.393,40.484,2910443,0
2010-07-29,40.95,41.083,40.584,40.825,4247175,0
2010-07-30,40.343,40.709,40.327,40.533,4160722,0
2010-08-02,41.249,41.741,41.132,41.69,3495958,0
2010-08-03,41.565,41.798,41.391,41.574,3615795,0
2010-08-04,41.399,41.523,41.108,41.332,3309249,0
2010-08-05,41.681,41.84,41.616,41.798,2211392,0
2010-08-06,41.632,41.84,41.417,41.807,2318338,0
2010-08-09,41.94,42.006,41.857,41.981,1625431,0
2010-08-10,42.256,42.78,41.989,42.605,3941223,0
2010-08-11,42.122,42.156,41.417,41.508,3476197,0
2010-08-12,41.715,41.866,41.515,41.666,2652879,0
2010-08-13,41.707,41.898,41.607,41.741,1441202,0
2010-08-16,42.073,42.197,41.881,42.073,2359609,0
2010-08-17,42.298,42.388,42.089,42.298,1659908,0
2010-08-18,42.73,42.746,42.431,42.513,5423100,0
2010-08-19,42.962,42.962,42.289,42.414,4351312,0
2010-08-20,42.006,42.205,41.89,42.205,2647542,0
2010-08-23,40.46,40.742,40.168,40.209,3525501,0
2010-08-24,39.877,40.401,39.794,40.309,4840979,0
2010-08-25,40.551,40.651,40.268,40.576,4315729,0
2010-08-26,40.883,41.191,40.676,40.751,3498202,0
2010-08-27,41.807,41.84,41.224,41.723,3625118,0
2010-08-30,42.089,42.156,41.748,41.765,2675596,0
2010-08-31,42.264,42.28,41.922,42.132,4365451,0
2010-09-01,42.762,42.887,42.605,42.78,5756054,0
2010-09-02,42.48,42.613,42.397,42.538,3139003,0
2010-09-03,42.464,42.713,42.372,42.622,2031244,0
2010-09-07,42.746,42.855,42.597,42.772,3640815,0
2010-09-08,42.962,43.154,42.871,42.937,3042343,0
2010-09-09,43.046,43.203,42.896,43.137,2757161,0
2010-09-10,43.062,43.695,43.062,43.678,3544701,0
2010-09-13,43.719,44.002,43.595,43.902,2571520,0
2010-09-14,44.46,45.141,44.376,45.051,7138931,0
2010-09-15,44.617,44.942,44.567,44.8,3133649,0
2010-09-16,44.185,44.527,44.185,44.418,4302793,0
2010-09-17,44.734,44.926,44.626,44.734,2993152,0
2010-09-20,45.283,45.556,45.191,45.474,2872795,0
2010-09-21,45.233,45.474,45.017,45.316,2637346,0
2010-09-22,45.516,45.683,45.075,45.083,4246624,0
2010-09-23,45.209,45.474,45.017,45.199,2648180,0
2010-09-24,46.165,46.331,45.931,46.18,3521950,0
2010-09-27,46.472,46.472,46.214,46.322,2676065,0
2010-09-28,46.63,46.88,46.347,46.621,6314863,0
2010-09-29,46.63,46.671,46.389,46.531,2470458,0
2010-09-30,46.406,46.564,46.023,46.289,5741395,0
2010-10-01,45.89,46.214,45.831,45.848,6648304,0
2010-10-04,45.715,45.865,45.616,45.79,4908746,0
2010-10-05,46.155,46.605,46.056,46.546,6070124,0
2010-10-06,46.406,46.521,46.298,46.422,5574458,0
2010-10-07,46.704,46.73,46.398,46.455,3849277,0
2010-10-08,46.713,46.771,46.546,46.689,4169567,0
2010-10-11,47.063,47.221,46.764,46.913,5064753,0
2010-10-12,47.379,47.604,46.904,47.52,5946577,0
2010-10-13,48.21,48.21,47.635,47.711,8099578,0
2010-10-14,48.094,48.094,47.362,47.586,8750018,0
2010-10-15,47.835,47.853,47.278,47.37,5114030,0
2010-10-18,47.819,47.985,47.687,47.969,7825102,0
2010-10-19,47.163,47.462,46.938,47.204,4034425,0
2010-10-20,47.454,47.894,47.428,47.753,4262692,0
2010-10-21,47.645,47.703,47.121,47.337,7902691,0
2010-10-22,46.946,47.095,46.63,46.646,4711634,0
2010-10-25,47.129,47.194,46.813,46.83,4060204,0
2010-10-26,46.322,46.439,46.18,46.34,4080421,0
2010-10-27,46.322,46.372,45.974,46.214,3357409,0
2010-10-28,46.78,46.78,46.289,46.538,4486870,0
2010-10-29,46.406,46.704,46.306,46.513,3179306,0
2010-11-01,46.347,46.406,45.989,46.165,3874337,0
2010-11-02,46.805,46.921,46.704,46.771,2781245,0
2010-11-03,46.764,47.046,46.472,47.046,4927744,0
2010-11-04,47.404,47.561,47.17,47.394,9386942,0
2010-11-05,47.121,47.221,46.896,47.055,5631589,0
2010-11-08,46.764,46.88,46.406,46.531,3940666,0
2010-11-09,46.439,46.505,45.607,45.683,6672208,0
2010-11-10,45.89,45.899,45.108,45.59,10072940,0
2010-11-11,45.44,45.44,44.95,45.299,6465466,0
2010-11-12,45.025,45.217,44.641,44.66,5967506,0
2010-11-15,45.184,45.365,44.942,45.224,6703868,0
2010-11-16,45.399,45.424,44.592,44.734,5828053,0
2010-11-17,44.734,44.95,44.675,44.693,4224863,0
2010-11-18,45.607,45.749,45.365,45.582,4412364,0
2010-11-19,45.491,45.491,45.141,45.457,3082850,0
2010-11-22,45.599,45.674,45.041,45.416,4388892,0
2010-11-23,44.693,44.734,44.052,44.169,6546960,0
2010-11-24,44.126,44.327,44.094,44.21,3483713,0
2010-11-26,43.985,44.102,43.87,44.036,2157337,0
2010-11-29,43.486,43.902,43.312,43.802,7779579,0
2010-11-30,42.887,43.254,42.788,42.862,9411087,0
2010-12-01,43.187,43.586,43.154,43.428,6190946,0
2010-12-02,43.512,44.118,43.495,43.827,3984810,0
2010-12-03,43.895,44.043,43.67,43.945,2962598,0
2010-12-06,43.586,43.812,43.545,43.745,2286110,0
2010-12-07,44.342,44.351,43.769,43.794,4934013,0
2010-12-08,43.636,43.895,43.561,43.852,2576126,0
2010-12-09,44.144,44.201,43.794,44.002,3172398,0
2010-12-10,43.844,43.977,43.57,43.926,2783162,0
2010-12-13,43.96,44.368,43.902,44.235,3945794,0
2010-12-14,44.468,44.975,44.451,44.809,3589756,0
2010-12-15,47.778,48.119,46.971,47.345,44075364,0
2010-12-16,46.889,47.379,46.689,47.237,21511764,0
2010-12-17,47.27,47.329,46.771,47.145,4526337,0
2010-12-20,46.954,47.254,46.954,47.17,4017048,0
2010-12-21,47.088,47.345,47.063,47.27,4559298,0
2010-12-22,47.112,47.487,47.112,47.487,3262008,0
2010-12-23,46.954,47.312,46.855,47.213,3362735,0
2010-12-27,46.979,47.129,46.88,47.037,1398181,0
2010-12-28,47.736,47.736,47.379,47.445,2653034,0
2010-12-29,47.428,47.703,47.413,47.469,2650936,0
2010-12-30,47.304,47.512,47.104,47.304,2284851,0
2010-12-31,47.345,47.561,47.295,47.312,927414,0
2011-01-03,47.379,47.794,47.295,47.545,3060613,0
2011-01-04,47.188,47.221,46.746,46.87,5547423,0
2011-01-05,45.899,46.538,45.865,46.331,5684937,0
2011-01-06,46.555,46.589,46.34,46.58,3149423,0
2011-01-07,46.065,46.231,45.749,45.79,4366272,0
2011-01-10,45.45,45.59,45.357,45.59,3102461,0
2011-01-11,45.774,45.774,45.365,45.749,2971282,0
2011-01-12,46.314,46.372,45.914,46.298,3505317,0
2011-01-13,45.856,46.073,45.574,45.774,4490040,0
2011-01-14,45.482,45.74,45.324,45.607,2925966,0
2011-01-18,46.189,46.372,46.048,46.123,3517769,0
2011-01-19,45.94,46.056,45.756,45.807,3167564,0
2011-01-20,45.15,45.357,44.826,45.15,5273344,0
2011-01-21,45.416,45.507,45.175,45.283,4146098,0
2011-01-24,45.524,46.148,45.499,46.148,4261773,0
2011-01-25,46.513,46.531,45.989,46.389,4240175,0
2011-01-26,46.365,46.531,46.28,46.505,2829231,0
2011-01-27,45.224,45.482,45.066,45.166,5961418,0
2011-01-28,44.95,45.209,44.651,44.884,3319617,0
2011-01-31,44.926,45.15,44.66,44.833,3473755,0
2011-02-01,45.025,45.65,45.025,45.45,5355312,0
2011-02-02,45.365,45.499,45.209,45.424,4157651,0
2011-02-03,45.224,45.599,45.092,45.566,3920936,0
2011-02-04,45.199,45.291,44.975,45.283,2224742,0
2011-02-07,45.199,45.574,45.184,45.432,2867652,0
2011-02-08,45.382,45.424,44.926,44.992,3638395,0
2011-02-09,44.934,45.159,44.884,45.108,2494859,0
2011-02-10,44.61,44.851,44.502,44.742,4658337,0
2011-02-11,44.675,44.975,44.617,44.9,2431507,0
2011-02-14,44.693,44.909,44.617,44.851,5216728,0
2011-02-15,44.651,44.975,44.626,44.833,2337789,0
2011-02-16,44.641,45.382,44.551,45.141,6201703,0
2011-02-18,45.683,46.073,45.665,45.998,2276025,0
2011-02-22,45.756,45.88,45.549,45.699,3624261,0
2011-02-23,45.723,46.43,45.723,45.956,4439166,0
2011-02-24,46.264,46.273,45.524,45.616,5093885,0
2011-02-25,45.74,45.981,45.683,45.948,3056519,0
2011-02-28,46.697,46.846,46.531,46.796,3935726,0
2011-03-01,47.445,47.57,47.295,47.445,4125390,0
2011-03-02,47.661,47.845,47.545,47.778,3334787,0
2011-03-03,47.611,47.803,47.478,47.545,3605705,0
2011-03-04,47.869,47.885,47.17,47.454,2809172,0
2011-03-07,46.996,47.163,46.664,46.73,2982483,0
2011-03-08,46.165,46.273,45.981,46.14,3844717,0
2011-03-09,45.981,46.09,45.541,45.831,7736497,0
2011-03-10,45.624,45.782,45.424,45.457,4173121,0
2011-03-11,45.332,45.723,45.283,45.599,3222968,0
2011-03-14,45.217,45.341,44.909,45.075,3711734,0
2011-03-15,43.812,44.909,43.794,44.634,4905369,0
2011-03-16,44.227,44.484,43.62,43.87,6198715,0
2011-03-17,44.884,44.967,44.585,44.734,3606029,0
2011-03-18,45.092,45.116,44.493,44.651,4922997,0
2011-03-21,45.108,45.25,44.884,45.233,3888088,0
2011-03-22,45.856,45.88,45.491,45.516,5290996,0
2011-03-23,45.44,45.44,44.926,45.199,4688354,0
2011-03-24,45.241,46.098,45.191,46.031,7423422,0
2011-03-25,46.306,46.497,46.048,46.098,8210984,0
2011-03-28,46.031,46.123,45.782,45.798,6024394,0
2011-03-29,45.399,45.45,45.224,45.274,5944903,0
2011-03-30,45.241,45.432,45.083,45.291,8084509,0
2011-03-31,45.365,45.491,45.134,45.199,7812349,0
2011-04-01,44.684,45.116,44.617,45.108,12419424,0
2011-04-04,45.125,45.457,45.116,45.382,13993670,0
2011-04-05,45.656,45.856,45.574,45.64,12799261,0
2011-04-06,45.965,45.998,45.807,45.84,15763997,0
2011-04-07,46.464,46.531,46.073,46.239,19544670,0
2011-04-08,46.713,46.746,45.79,45.989,37860165,0
2011-04-11,46.106,46.148,45.65,45.899,10595519,0
2011-04-12,46.198,46.28,45.823,45.956,12057546,0
2011-04-13,46.131,46.206,45.88,45.965,9077030,0
2011-04-14,46.098,46.422,46.023,46.331,8075878,0
2011-04-15,46.555,46.571,46.264,46.538,8701149,0
2011-04-18,45.408,45.541,44.942,45.1,8624229,0
2011-04-19,46.738,46.796,46.422,46.771,14043006,0
2011-04-20,48.018,48.178,47.744,48.169,12477951,0
2011-04-21,48.235,48.26,47.163,47.478,15594083,0
2011-04-25,47.379,47.553,47.021,47.545,4646923,0
2011-04-26,48.077,48.227,47.785,48.193,5643622,0
2011-04-27,48.16,48.568,47.903,48.459,3925554,0
2011-04-28,48.842,49.025,48.701,48.95,5146059,0
2011-04-29,49.391,49.399,49.066,49.208,5577281,0
2011-05-02,49.359,49.442,49.217,49.366,4058808,0
2011-05-03,49.507,49.723,49.283,49.541,5422794,0
2011-05-04,50.388,50.398,50.007,50.188,7869209,0
2011-05-05,49.483,49.883,49.383,49.532,3999357,0
2011-05-06,50.098,50.289,49.499,49.807,4086978,0
2011-05-09,49.898,50.207,49.84,50.157,3126403,0
2011-05-10,49.857,50.157,49.782,50.157,3127477,0
2011-05-11,50.231,50.439,49.907,49.998,3955892,0
2011-05-12,50.439,50.963,50.272,50.912,4471562,0
2011-05-13,50.997,51.178,50.323,50.639,2854622,0
2011-05-16,50.772,51.212,50.681,50.888,2830545,0
2011-05-17,50.297,50.606,50.182,50.564,3041850,0
2011-05-18,50.879,51.146,50.706,51.112,2885643,0
2011-05-19,50.971,51.437,50.955,51.428,3032656,0
2011-05-20,51.354,51.37,50.971,51.054,2146500,0
2011-05-23,50.313,50.63,50.148,50.24,2623886,0
2011-05-24,50.622,50.922,50.514,50.78,2847974,0
2011-05-25,51.021,51.437,51.012,51.287,3272904,0
2011-05-26,51.595,51.878,51.279,51.761,3922480,0
2011-05-27,52.302,52.685,52.226,52.467,4108183,0
2011-05-31,53.266,53.765,52.984,53.657,7617513,0
2011-06-01,53.791,53.906,52.685,52.793,5892228,0
2011-06-02,52.951,52.951,52.368,52.784,3764387,0
2011-06-03,53.025,53.084,52.751,52.909,3689808,0
2011-06-06,52.784,52.835,52.302,52.402,3456272,0
2011-06-07,52.651,52.701,52.351,52.411,2963554,0
2011-06-08,52.185,52.268,51.811,51.994,2981599,0
2011-06-09,51.627,51.803,51.129,51.279,6099488,0
2011-06-10,50.847,50.888,50.272,50.422,5994707,0
2011-06-13,50.606,51.154,50.606,50.821,2834601,0
2011-06-14,50.897,51.453,50.863,51.254,3025780,0
2011-06-15,50.912,51.103,50.207,50.38,3745409,0
2011-06-16,50.663,50.83,50.049,50.356,4089440,0
2011-06-17,50.63,50.697,50.073,50.098,3387066,0
2011-06-20,50.207,50.473,50.148,50.247,2307968,0
2011-06-21,50.447,50.764,50.398,50.463,3759348,0
2011-06-22,50.297,50.639,50.24,50.24,2011902,0
2011-06-23,49.666,49.757,49.133,49.748,4545272,0
2011-06-24,49.591,49.608,49.266,49.325,2845956,0
2011-06-27,49.374,49.765,49.283,49.591,1812550,0
2011-06-28,49.907,50.089,49.782,49.883,2257844,0
2011-06-29,50.098,50.422,49.948,50.272,1725055,0
2011-06-30,49.998,50.855,49.998,50.821,2537001,0
2011-07-01,50.413,50.888,50.407,50.855,2076407,0
2011-07-05,50.839,51.312,50.805,51.154,3162478,0
2011-07-06,51.112,51.387,51.07,51.212,3095920,0
2011-07-07,51.536,51.595,51.246,51.396,2176691,0
2011-07-08,51.761,51.97,51.478,51.687,2260901,0
2011-07-11,51.47,51.612,50.937,51.121,2258091,0
2011-07-12,50.78,51.345,50.756,50.987,3142356,0
2011-07-13,50.971,51.57,50.888,51.27,2598906,0
2011-07-14,51.137,51.287,50.922,51.021,2200717,0
2011-07-15,51.103,51.212,50.813,51.178,1926692,0
2011-07-18,50.681,50.697,50.188,50.58,2609169,0
2011-07-19,51.887,52.127,51.511,51.702,3456748,0
2011-07-20,51.595,52.193,51.363,51.953,2517726,0
2011-07-21,51.745,52.185,51.702,51.961,2585495,0
2011-07-22,51.736,51.778,51.337,51.412,2318900,0
2011-07-25,52.093,52.268,51.97,52.118,2321199,0
2011-07-26,52.485,52.535,52.068,52.244,1864707,0
2011-07-27,52.285,52.293,51.412,51.511,2117355,0
2011-07-28,50.955,51.329,50.912,51.063,2941185,0
2011-07-29,50.772,51.561,50.588,50.897,2993455,0
2011-08-01,51.487,51.496,50.38,50.879,2578978,0
2011-08-02,49.849,50.356,49.341,49.366,5971627,0
2011-08-03,49.94,49.989,49.299,49.807,5613383,0
2011-08-04,49.142,49.232,47.736,47.736,4688847,0
2011-08-05,48.293,48.335,46.671,47.694,7410399,0
2011-08-08,46.355,46.938,45.116,45.191,5840011,0
2011-08-09,46.273,47.703,45.599,47.661,8777246,0
2011-08-10,47.237,47.295,45.341,45.35,6596670,0
2011-08-11,43.386,45.782,43.321,45.424,7829108,0
2011-08-12,46.18,46.314,45.209,45.923,5227766,0
2011-08-15,46.123,46.614,46.106,46.464,1603999,0
2011-08-16,46.331,46.904,46.056,46.414,2931612,0
2011-08-17,47.512,47.819,47.088,47.536,3067076,0
2011-08-18,46.114,46.571,45.899,46.198,3659807,0
2011-08-19,45.491,46.472,45.474,45.524,2965819,0
2011-08-22,47.278,47.278,45.89,45.906,3756779,0
2011-08-23,46.954,47.654,46.679,47.62,4567641,0
2011-08-24,47.811,48.227,47.579,48.018,2210229,0
2011-08-25,47.095,47.37,46.555,46.771,3457340,0
2011-08-26,46.596,47.312,46.131,47.063,4916076,0
2011-08-29,47.063,47.76,47.029,47.545,3187559,0
2011-08-30,47.228,47.635,46.964,47.462,1704903,0
2011-08-31,48.285,48.859,48.184,48.618,2822085,0
2011-09-01,49.008,49.274,48.593,48.708,2928675,0
2011-09-02,47.993,48.218,47.586,47.654,1314307,0
2011-09-06,45.39,46.571,45.382,46.521,6006609,0
2011-09-07,47.17,47.462,46.93,47.437,3143558,0
2011-09-08,46.596,47.295,46.521,46.596,3495791,0
2011-09-09,46.48,46.697,45.807,46.09,3558340,0
2011-09-12,44.742,45.516,44.61,45.416,3768638,0
2011-09-13,45.874,46.14,45.549,45.94,3169698,0
2011-09-14,46.264,46.889,45.756,46.571,3068748,0
2011-09-15,47.221,47.27,46.646,46.946,2533004,0
2011-09-16,46.521,46.813,46.231,46.614,5097171,0
2011-09-19,45.616,46.148,45.499,45.965,2661302,0
2011-09-20,45.981,46.531,45.723,46.056,4440445,0
2011-09-21,46.148,46.489,45.683,45.683,4356879,0
2011-09-22,44.502,45.141,44.451,44.892,4005551,0
2011-09-23,44.094,44.833,43.985,44.684,3425728,0
2011-09-26,45.274,45.656,44.851,45.59,3505215,0
2011-09-27,46.398,46.564,45.956,46.106,2270169,0
2011-09-28,46.805,47.055,46.372,46.447,3223826,0
2011-09-29,47.27,47.394,46.472,47.013,3204700,0
2011-09-30,46.583,46.911,46.349,46.384,2480329,0
2011-10-03,45.914,46.34,45.474,45.482,3450298,0
2011-10-04,45.224,46.155,44.776,46.131,3650938,0
2011-10-05,45.416,45.906,45.241,45.823,3432585,0
2011-10-06,45.965,46.671,45.89,46.671,2927795,0
2011-10-07,46.946,47.288,46.63,46.679,2694032,0
2011-10-10,47.928,48.128,47.711,48.085,2138872,0
2011-10-11,47.678,47.985,47.454,47.853,2329727,0
2011-10-12,48.235,48.476,48.169,48.277,2434340,0
2011-10-13,47.853,48.335,47.678,48.285,2170945,0
2011-10-14,48.908,48.925,48.476,48.701,1280517,0
2011-10-17,47.961,48.128,47.694,47.736,1811263,0
2011-10-18,47.37,48.335,47.278,48.069,2181738,0
2011-10-19,47.654,47.91,47.112,47.246,2427561,0
2011-10-20,48.184,48.335,47.586,48.218,3043399,0
2011-10-21,48.609,48.874,48.476,48.874,2471992,0
2011-10-24,48.56,49.059,48.518,48.95,2246427,0
2011-10-25,47.278,47.545,46.472,46.88,6810912,0
2011-10-26,47.32,47.503,46.605,47.428,3922981,0
2011-10-27,48.542,48.893,48.244,48.65,4016347,0
2011-10-28,48.218,48.551,48.011,48.409,2566268,0
2011-10-31,48.248,48.257,46.954,46.963,3995676,0
2011-11-01,45.499,46.43,45.408,45.974,3325387,0
2011-11-02,46.239,46.43,45.774,46.023,2492590,0
2011-11-03,46.422,47.088,45.989,47.088,2394800,0
2011-11-04,46.614,46.837,46.231,46.655,2006915,0
2011-11-07,46.148,46.489,46.023,46.38,3106203,0
2011-11-08,46.464,46.855,46.264,46.78,2305243,0
2011-11-09,46.056,46.08,45.324,45.44,3206319,0
2011-11-10,45.516,45.74,45.175,45.44,3799249,0
2011-11-11,46.14,46.538,46.09,46.28,2164875,0
2011-11-14,46.123,46.14,45.756,45.914,2075993,0
2011-11-15,45.831,46.123,45.574,45.874,1732797,0
2011-11-16,45.732,46.264,45.59,45.683,2166199,0
2011-11-17,45.674,45.974,45.283,45.408,2148533,0
2011-11-18,45.88,45.88,45.382,45.432,1854635,0
2011-11-21,44.841,44.875,44.46,44.709,2093787,0
2011-11-22,44.667,44.734,44.31,44.641,2394978,0
2011-11-23,44.21,44.243,43.87,43.885,1833488,0
2011-11-25,43.054,43.378,42.912,42.955,2426684,0
2011-11-28,44.126,44.176,43.769,44.019,2323405,0
2011-11-29,43.936,44.276,43.819,43.952,2445973,0
2011-11-30,44.701,45.056,44.366,45.012,5078520,0
2011-12-01,45.749,45.865,45.224,45.39,2501383,0
2011-12-02,44.866,45.033,44.393,44.502,3520724,0
2011-12-05,45.108,45.166,44.626,44.841,2681031,0
2011-12-06,44.942,45.365,44.934,45.15,3116332,0
2011-12-07,45.041,45.798,44.992,45.582,2722412,0
2011-12-08,45.465,45.64,45.209,45.266,3475860,0
2011-12-09,45.65,45.906,45.524,45.823,1689141,0
2011-12-12,45.79,45.816,45.092,45.233,2644717,0
2011-12-13,45.199,45.607,44.875,45.017,2112765,0
2011-12-14,45.125,45.341,44.667,44.884,3291807,0
2011-12-15,46.34,46.771,46.14,46.664,3969129,0
2011-12-16,46.148,46.28,45.94,46.031,2607078,0
2011-12-19,46.721,46.971,46.564,46.614,3033897,0
2011-12-20,46.87,47.046,46.679,46.78,5397060,0
2011-12-21,46.664,46.93,46.546,46.93,2420572,0
2011-12-22,46.78,47.07,46.646,46.996,2043864,0
2011-12-23,47.194,47.345,47.021,47.337,1292474,0
2011-12-27,47.404,47.536,47.337,47.469,1114785,0
2011-12-28,47.503,47.503,47.08,47.213,1635239,0
2011-12-29,46.796,47.312,46.764,47.27,2099911,0
2011-12-30,47.576,47.817,47.445,47.541,1521839,0
2012-01-03,48.427,48.584,48.11,48.384,2348351,0
2012-01-04,48.152,48.203,47.803,48.178,3292478,0
2012-01-05,47.337,47.803,47.204,47.785,2700968,0
2012-01-06,47.711,47.744,47.404,47.661,1301522,0
2012-01-09,47.512,47.561,47.17,47.404,2672619,0
2012-01-10,47.288,47.478,47.254,47.345,3084752,0
2012-01-11,46.697,47.07,46.447,46.979,3638081,0
2012-01-12,47.004,47.213,46.764,47.179,2822832,0
2012-01-13,45.989,46.48,45.831,46.406,2940510,0
2012-01-17,46.799,47.153,46.687,46.807,2201679,0
2012-01-18,47.304,47.778,47.188,47.76,4561887,0
2012-01-19,48.011,48.542,47.803,48.509,3371993,0
2012-01-20,47.037,47.095,45.699,45.831,8972336,0
2012-01-23,46.355,46.365,45.981,46.347,7853209,0
2012-01-24,46.447,46.671,46.34,46.464,4848576,0
2012-01-25,44.817,45.956,44.726,45.914,7277270,0
2012-01-26,45.416,45.84,45.224,45.574,5382419,0
2012-01-27,45.283,45.457,45.159,45.25,3163274,0
2012-01-30,45.191,45.266,45.033,45.159,2649006,0
2012-01-31,45.34,45.357,44.969,45.211,3070423,0
2012-02-01,46.065,46.455,45.831,46.056,4696987,0
2012-02-02,46.28,46.365,46.04,46.289,3423878,0
2012-02-03,46.341,46.592,46.229,46.341,3119751,0
2012-02-06,46.223,46.813,46.18,46.621,4614788,0
2012-02-07,46.971,47.11,46.755,47.075,3196473,0
2012-02-08,46.85,46.971,46.539,46.695,2691460,0
2012-02-09,46.989,47.04,46.782,46.86,2436196,0
2012-02-10,46.375,46.539,46.289,46.479,2490552,0
2012-02-13,46.921,47.163,46.855,47.021,2299035,0
2012-02-14,46.813,46.988,46.589,46.846,3376042,0
2012-02-15,46.825,46.954,46.6,46.661,5013857,0
2012-02-16,46.596,47.138,46.555,47.08,7929024,0
2012-02-17,47.057,47.135,46.867,47.066,8059973,0
2012-02-21,47.661,47.817,47.368,47.541,7036544,0
2012-02-22,47.42,47.765,47.282,47.497,3637179,0
2012-02-23,47.714,47.937,47.55,47.937,3484019,0
2012-02-24,47.817,48.11,47.765,47.826,5272253,0
2012-02-27,47.377,47.679,47.359,47.506,3450754,0
2012-02-28,47.438,47.748,47.282,47.687,3442681,0
2012-02-29,47.351,47.541,47.015,47.04,3316663,0
2012-03-01,47.023,47.214,46.98,47.092,1953855,0
2012-03-02,46.462,46.765,46.394,46.617,2604113,0
2012-03-05,47.031,47.169,46.911,46.937,2498502,0
2012-03-06,46.401,46.496,45.918,46.005,3759887,0
2012-03-07,45.971,46.453,45.952,46.151,1909473,0
2012-03-08,46.513,46.85,46.359,46.712,2272559,0
2012-03-09,46.885,47.057,46.825,46.971,1845840,0
2012-03-12,47.127,47.273,47.005,47.188,1766412,0
2012-03-13,47.162,47.403,47.1,47.308,2011387,0
2012-03-14,47.162,47.273,46.712,46.834,2601040,0
2012-03-15,46.825,47.11,46.677,46.867,2864689,0
2012-03-16,47.04,47.308,46.997,47.282,2736766,0
2012-03-19,47.351,48.076,47.308,47.937,3973703,0
2012-03-20,47.721,48.007,47.67,47.859,8171773,0
2012-03-21,47.774,47.904,47.584,47.756,3266566,0
2012-03-22,47.377,47.799,47.377,47.679,2848395,0
2012-03-23,47.558,47.731,47.455,47.687,2477520,0
2012-03-26,47.894,48.049,47.809,48.032,2117422,0
2012-03-27,47.696,47.852,47.584,47.799,2584246,0
2012-03-28,47.982,47.982,47.566,47.799,2031287,0
2012-03-29,47.239,47.619,47.204,47.619,2255771,0
2012-03-30,47.687,47.911,47.463,47.817,2858447,0
2012-04-02,48.076,48.732,47.998,48.585,2406344,0
2012-04-03,48.602,48.646,48.136,48.248,2559629,0
2012-04-04,47.644,47.799,47.29,47.532,4107155,0
2012-04-05,47.316,47.463,47.169,47.264,1134980,0
2012-04-09,47.169,47.386,47.031,47.222,1173865,0
2012-04-10,47.222,47.377,46.807,46.816,4090723,0
2012-04-11,46.772,47.153,46.755,46.92,5252087,0
2012-04-12,47.049,47.489,47.04,47.463,3345285,0
2012-04-13,46.867,47.031,46.651,46.885,4082367,0
2012-04-16,47.092,47.661,47.005,47.635,6182865,0
2012-04-17,47.602,48.145,47.576,47.989,3806153,0
2012-04-18,47.55,48.067,47.55,47.852,3003134,0
2012-04-19,47.756,48.11,47.627,47.869,3886168,0
2012-04-20,48.568,48.792,48.464,48.653,2797359,0
2012-04-23,47.989,48.154,47.67,47.998,2327371,0
2012-04-24,47.308,47.558,47.178,47.299,3066855,0
2012-04-25,47.11,47.515,46.989,47.333,2654513,0
2012-04-26,47.403,47.635,47.29,47.558,1863663,0
2012-04-27,47.619,47.756,47.455,47.481,1734958,0
2012-04-30,47.748,47.774,47.463,47.61,1377869,0
2012-05-01,47.705,47.93,47.506,47.654,1752316,0
2012-05-02,47.204,47.23,46.86,47.084,3517166,0
2012-05-03,46.937,46.997,46.67,46.834,2667042,0
2012-05-04,47.049,47.162,46.566,46.687,2830195,0
2012-05-07,46.695,47.023,46.644,46.92,1848939,0
2012-05-08,46.626,46.703,46.333,46.573,3068752,0
2012-05-09,45.738,46.117,45.652,45.849,2727038,0
2012-05-10,45.738,45.952,45.607,45.754,2463246,0
2012-05-11,45.772,46.246,45.754,45.832,1448473,0
2012-05-14,45.461,45.668,45.427,45.435,2486104,0
2012-05-15,45.185,45.401,45.073,45.125,1898487,0
2012-05-16,44.943,45.211,44.813,44.961,2217157,0
2012-05-17,44.961,45.09,44.512,44.53,1358140,0
2012-05-18,44.848,44.864,44.399,44.633,2235627,0
2012-05-21,44.633,44.917,44.53,44.884,1628655,0
2012-05-22,45.116,45.444,44.848,45.073,1760668,0
2012-05-23,44.9,44.943,44.184,44.512,2035922,0
2012-05-24,44.607,44.909,44.408,44.64,1613684,0
2012-05-25,44.797,45.098,44.728,44.839,1030633,0
2012-05-29,45.28,45.409,44.952,45.098,1537099,0
2012-05-30,45.297,45.383,44.858,44.874,2697784,0
2012-05-31,45.134,45.167,44.693,44.9,1915713,0
2012-06-01,44.624,44.813,44.313,44.728,2126895,0
2012-06-04,44.556,44.745,44.392,44.64,2094605,0
2012-06-05,44.392,44.52,44.331,44.425,1830542,0
2012-06-06,44.581,45.228,44.546,45.228,1137995,0
2012-06-07,45.383,45.401,44.969,45.029,2165610,0
2012-06-08,44.952,45.323,44.805,45.28,1932635,0
2012-06-11,45.391,45.409,44.848,44.891,2043573,0
2012-06-12,45.453,45.738,45.211,45.668,1789098,0
2012-06-13,46.013,46.496,45.918,46.169,2631224,0
2012-06-14,46.238,46.384,46.04,46.246,2145246,0
2012-06-15,46.195,46.41,46.144,46.323,2087410,0
2012-06-18,46.505,46.807,46.427,46.609,1636056,0
2012-06-19,47.455,47.799,47.386,47.558,2401727,0
2012-06-20,47.497,47.852,47.342,47.602,2413983,0
2012-06-21,47.523,47.696,47.057,47.11,1333304,0
2012-06-22,47.576,47.619,47.214,47.359,1480167,0
2012-06-25,46.772,46.782,46.496,46.721,1113328,0
2012-06-26,46.799,47.084,46.677,46.911,1248958,0
2012-06-27,47.204,47.497,47.092,47.299,1165240,0
2012-06-28,47.084,47.42,46.85,47.393,1298819,0
2012-06-29,48.282,48.3,47.989,48.24,1622630,0
2012-07-02,48.136,48.474,47.963,48.455,1647043,0
2012-07-03,48.386,48.724,48.197,48.61,2085380,0
2012-07-05,47.92,48.213,47.869,48.136,1512114,0
2012-07-06,47.955,48.084,47.799,47.955,970766,0
2012-07-09,48.119,48.24,47.972,48.213,1513554,0
2012-07-10,47.809,47.998,47.619,47.661,1417275,0
2012-07-11,47.982,48.171,47.783,48.042,991036,0
2012-07-12,47.602,47.989,47.584,47.852,932798,0
2012-07-13,47.661,48.187,47.654,48.128,1034762,0
2012-07-16,48.119,48.49,48.076,48.386,957513,0
2012-07-17,48.36,48.594,47.859,48.464,1579230,0
2012-07-18,48.265,48.749,48.248,48.637,1326237,0
2012-07-19,49.18,49.578,49.12,49.5,2875220,0
2012-07-20,49.19,49.388,49.12,49.267,2275262,0
2012-07-23,48.585,49.18,48.541,49.164,2771906,0
2012-07-24,48.913,48.939,48.559,48.852,4360821,0
2012-07-25,48.981,49.102,48.758,49.086,3364852,0
2012-07-26,49.776,49.966,49.672,49.785,2019487,0
2012-07-27,50.311,50.7,50.224,50.587,3214404,0
2012-07-30,50.035,50.397,50.018,50.163,2081759,0
2012-07-31,50.517,50.855,50.466,50.587,4213613,0
2012-08-01,50.899,50.899,47.55,50.294,11675741,0
2012-08-02,50.561,50.838,50.112,50.466,3748254,0
2012-08-03,51.01,51.286,50.863,50.905,3452691,0
2012-08-06,51.346,51.39,51.01,51.078,2981068,0
2012-08-07,51.227,51.233,51.01,51.07,2729688,0
2012-08-08,50.846,51.122,50.82,50.976,3968265,0
2012-08-09,50.69,50.879,50.622,50.682,1513833,0
2012-08-10,50.319,50.915,50.277,50.63,1622998,0
2012-08-13,50.707,50.829,50.552,50.751,1621283,0
2012-08-14,51.2,51.51,51.096,51.476,4165869,0
2012-08-15,51.838,52.002,51.605,51.778,10687355,0
2012-08-16,52.045,52.314,51.856,52.226,6706058,0
2012-08-17,51.829,52.106,51.622,52.106,4801696,0
2012-08-20,51.605,51.986,51.579,51.847,2056733,0
2012-08-21,52.037,52.339,51.821,51.908,2391712,0
2012-08-22,51.812,52.045,51.674,51.986,2025450,0
2012-08-23,51.666,51.812,51.476,51.725,2914817,0
2012-08-24,51.631,51.968,51.615,51.804,1228722,0
2012-08-27,51.45,51.579,51.227,51.251,2307598,0
2012-08-28,51.131,51.321,51.088,51.174,1115262,0
2012-08-29,50.932,51.07,50.855,50.94,1253924,0
2012-08-30,51.149,51.156,50.647,50.7,2739274,0
2012-08-31,51.191,51.277,50.768,50.924,1634556,0
2012-09-04,50.561,50.647,50.433,50.51,1605099,0
2012-09-05,51.104,51.286,50.838,51.002,2003784,0
2012-09-06,51.442,51.787,51.39,51.666,2378978,0
2012-09-07,51.648,51.734,51.494,51.648,2509346,0
2012-09-10,51.217,51.338,50.838,50.872,1997066,0
2012-09-11,51.381,51.554,51.303,51.398,2057443,0
2012-09-12,51.2,51.406,51.104,51.312,2011586,0
2012-09-13,51.476,51.856,51.251,51.829,1614515,0
2012-09-14,51.821,51.917,51.528,51.657,2364229,0
2012-09-17,52.081,52.2,51.778,51.924,2637187,0
2012-09-18,51.795,52.02,51.683,51.908,2419453,0
2012-09-19,52.081,52.21,51.994,52.062,1369943,0
2012-09-20,52.062,52.296,52.028,52.27,1361911,0
2012-09-21,52.787,53.004,52.692,52.865,2704106,0
2012-09-24,53.004,53.071,52.882,52.935,1918365,0
2012-09-25,53.02,53.408,53.012,53.03,2351321,0
2012-09-26,52.805,52.831,52.45,52.546,1412608,0
2012-09-27,53.125,53.184,52.737,53.081,1311836,0
2012-09-28,53.181,53.181,52.721,52.863,1877872,0
2012-10-01,53.382,53.685,53.107,53.305,2144743,0
2012-10-02,53.806,53.806,53.479,53.668,1454937,0
2012-10-03,53.496,53.538,53.331,53.366,1023844,0
2012-10-04,53.676,54.212,53.616,54.134,2024882,0
2012-10-05,54.297,54.411,53.961,54.108,1862525,0
2012-10-08,53.996,54.35,53.892,54.28,2954352,0
2012-10-09,53.97,54.013,53.504,53.504,2018946,0
2012-10-10,53.374,53.479,53.03,53.158,1209362,0
2012-10-11,53.434,53.469,53.012,53.064,852284,0
2012-10-12,53.236,53.408,53.107,53.168,857096,0
2012-10-15,53.711,53.858,53.564,53.771,1591408,0
2012-10-16,54.625,54.703,53.668,54.522,2079748,0
2012-10-17,54.842,54.928,54.703,54.79,1287158,0
2012-10-18,55.161,55.29,54.893,54.989,1840187,0
2012-10-19,54.996,55.022,54.418,54.487,1362479,0
2012-10-22,54.719,54.773,54.341,54.566,1382511,0
2012-10-23,53.556,53.607,53.125,53.254,2598476,0
2012-10-24,53.176,53.236,52.839,52.977,2795632,0
2012-10-25,52.614,52.805,52.382,52.753,3411782,0
2012-10-26,52.365,52.624,52.278,52.503,1770275,0
2012-10-31,52.316,52.447,51.776,52.174,2419989,0
2012-11-01,52.054,52.659,52.028,52.494,2439660,0
2012-11-02,52.468,52.762,52.33,52.348,1428528,0
2012-11-05,52.149,52.314,51.95,52.21,1103839,0
2012-11-06,51.725,52.287,51.648,52.071,2163921,0
2012-11-07,51.933,52.097,51.561,51.864,2675439,0
2012-11-08,52.02,52.27,51.804,51.847,1512003,0
2012-11-09,51.986,52.339,51.933,52.037,1739055,0
2012-11-12,52.21,52.278,51.744,51.778,1440617,0
2012-11-13,51.76,52.226,51.693,51.725,1565661,0
2012-11-14,51.917,51.943,51.364,51.459,2094703,0
2012-11-15,51.217,51.321,50.707,50.889,2753623,0
2012-11-16,51.053,51.062,50.57,50.915,2180852,0
2012-11-19,51.329,51.467,51.2,51.338,1270030,0
2012-11-20,50.707,51.044,50.656,50.993,1578665,0
2012-11-21,51.268,51.321,51.113,51.268,1260312,0
2012-11-23,52.166,52.425,52.088,52.314,1490553,0
2012-11-26,52.097,52.425,51.976,52.409,2066180,0
2012-11-27,52.373,52.52,52.184,52.252,1721527,0
2012-11-28,52.477,52.891,52.373,52.882,1482123,0
2012-11-29,53.374,53.651,53.314,53.46,1585704,0
2012-11-30,53.509,53.722,53.394,53.544,1530747,0
2012-12-03,53.78,53.961,53.746,53.831,2360204,0
2012-12-04,53.789,54.134,53.762,54.099,1866326,0
2012-12-05,53.72,54.09,53.676,53.849,1714131,0
2012-12-06,54.004,54.048,53.762,53.952,1278744,0
2012-12-07,53.616,53.945,53.512,53.78,1200659,0
2012-12-10,53.97,54.064,53.935,53.987,1467301,0
2012-12-11,54.582,54.678,54.411,54.54,2170227,0
2012-12-12,54.713,54.884,54.479,54.574,1858854,0
2012-12-13,54.514,54.661,54.385,54.427,1579532,0
2012-12-14,54.333,54.6,54.221,54.53,1369330,0
2012-12-17,54.556,54.918,54.54,54.833,1366723,0
2012-12-18,54.937,55.23,54.824,55.195,2121373,0
2012-12-19,55.488,55.575,55.117,55.187,1930899,0
2012-12-20,55.143,55.213,54.617,55.022,1637325,0
2012-12-21,54.228,54.644,54.099,54.53,2123549,0
2012-12-24,54.297,54.582,53.925,54.427,787657,0
2012-12-26,54.427,54.582,54.323,54.427,774213,0
2012-12-27,54.824,54.833,54.263,54.651,1305641,0
2012-12-28,54.548,54.6,54.247,54.28,1639509,0
2012-12-31,54.186,54.746,54.159,54.625,1340701,0
2013-01-02,55.057,55.307,54.807,55.083,1526014,0
2013-01-03,55.022,55.101,54.85,54.971,1575732,0
2013-01-04,55.083,55.566,55.048,55.471,1614103,0
2013-01-07,55.316,55.618,55.264,55.61,1259735,0
2013-01-08,55.696,55.799,55.48,55.757,1439665,0
2013-01-09,55.368,55.783,55.342,55.773,1392289,0
2013-01-10,56.11,56.403,56.076,56.256,1309831,0
2013-01-11,56.593,56.653,56.326,56.428,1032270,0
2013-01-14,56.394,56.637,56.239,56.506,1342766,0
2013-01-15,55.712,56.403,55.679,56.283,1563935,0
2013-01-16,56.403,56.567,56.214,56.249,2384832,0
2013-01-17,56.878,57.128,56.525,57.016,2214007,0
2013-01-18,56.602,56.861,56.412,56.645,1187832,0
2013-01-22,56.032,56.223,55.79,56.204,1802635,0
2013-01-23,58.839,59.052,57.973,58.105,5554341,0
2013-01-24,57.983,58.336,57.87,58.198,2525659,0
2013-01-25,58.069,58.198,57.74,57.819,1795165,0
2013-01-28,58.354,58.501,58.173,58.319,1682160,0
2013-01-29,58.681,58.742,58.362,58.483,2036824,0
2013-01-30,58.587,58.889,58.509,58.863,1649024,0
2013-01-31,58.595,58.983,58.526,58.526,1888810,0
2013-02-01,59.14,59.148,58.662,58.681,2011763,0
2013-02-04,58.854,59.053,58.681,58.768,2062049,0
2013-02-05,59.096,59.28,58.973,59.025,1069103,0
2013-02-06,59.14,59.555,59.113,59.511,3100229,0
2013-02-07,59.113,59.176,58.504,58.688,2509583,0
2013-02-08,58.557,59.007,58.548,58.937,1349923,0
2013-02-11,58.819,59.018,58.717,58.915,1270711,0
2013-02-12,58.872,59.277,58.819,59.122,2143332,0
2013-02-13,59.373,59.458,59.105,59.191,2022500,0
2013-02-14,59.078,59.325,59.033,59.274,3511613,0
2013-02-15,59.892,59.944,59.555,59.715,1025280,0
2013-02-19,59.856,60.139,59.802,60.095,1712390,0
2013-02-20,60.527,60.616,60.174,60.244,1835702,0
2013-02-21,59.334,59.405,59.069,59.3,1925315,0
2013-02-22,59.325,59.715,59.3,59.715,1358498,0
2013-02-25,59.997,60.324,59.6,59.635,6228029,0
2013-02-26,59.432,59.652,58.919,59.007,2272863,0
2013-02-27,59.113,59.607,59.096,59.511,1188549,0
2013-02-28,59.865,60.413,59.802,59.936,2197236,0
2013-03-01,59.785,60.307,59.715,60.244,1512830,0
2013-03-04,60.527,60.917,60.404,60.908,2128933,0
2013-03-05,61.244,61.297,60.855,60.943,1320428,0
2013-03-06,60.837,60.943,60.66,60.722,1102720,0
2013-03-07,60.89,61.049,60.695,60.775,973754,0
2013-03-08,60.837,60.943,60.555,60.713,1380281,0
2013-03-11,60.758,60.996,60.643,60.986,1398200,0
2013-03-12,61.659,61.668,61.35,61.465,1641069,0
2013-03-13,60.899,60.98,60.545,60.643,1375560,0
2013-03-14,60.448,61.067,60.448,60.952,2623310,0
2013-03-15,61.641,61.969,61.332,61.782,2635195,0
2013-03-18,61.191,61.722,61.164,61.261,2204414,0
2013-03-19,62.154,62.526,61.854,62.146,2328439,0
2013-03-20,63.136,63.32,62.861,63.047,2412033,0
2013-03-21,62.136,62.534,62.093,62.445,1556052,0
2013-03-22,62.526,63.003,62.33,62.614,1571332,0
2013-03-25,62.41,62.729,61.934,62.101,1593237,0
2013-03-26,62.402,62.879,62.33,62.773,2043321,0
2013-03-27,61.792,62.34,61.73,62.27,2533590,0
2013-03-28,62.27,63.003,62.207,62.977,1894106,0
2013-04-01,62.765,63.056,62.614,62.818,1227170,0
2013-04-02,63.233,63.427,62.905,63.047,2351591,0
2013-04-03,63.56,63.64,63.11,63.188,1627002,0
2013-04-04,62.366,62.853,62.304,62.791,1583157,0
2013-04-05,61.756,62.375,61.633,62.366,1864851,0
2013-04-08,63.056,63.26,62.915,63.26,1631085,0
2013-04-09,63.418,63.418,62.915,63.145,1260843,0
2013-04-10,63.605,64.064,63.605,63.967,1918583,0
2013-04-11,64.135,64.798,64.108,64.789,1602888,0
2013-04-12,64.744,64.789,64.284,64.753,1104983,0
2013-04-15,65.159,65.612,64.984,65.045,1626001,0
2013-04-16,64.974,65.159,64.595,65.107,1164866,0
2013-04-17,64.337,64.364,62.888,63.525,3365922,0
2013-04-18,63.816,64.064,63.462,63.666,1798340,0
2013-04-19,63.534,64.064,63.507,64.036,1249858,0
2013-04-22,63.834,64.188,63.507,64.188,1619626,0
2013-04-23,64.824,65.257,64.576,64.736,1685904,0
2013-04-24,64.356,64.426,63.975,64.072,2268168,0
2013-04-25,64.55,64.93,64.382,64.612,2162153,0
2013-04-26,64.753,64.824,64.515,64.559,988438,0
2013-04-29,65.213,65.434,65.08,65.186,1112259,0
2013-04-30,65.124,65.655,65.019,65.204,1770074,0
2013-05-01,65.107,65.275,64.674,65.116,1668659,0
2013-05-02,64.842,65.311,64.789,64.974,2527392,0
2013-05-03,64.974,65.292,64.832,64.965,1867246,0
2013-05-06,64.886,64.956,64.444,64.489,979231,0
2013-05-07,64.842,64.912,64.638,64.832,1546399,0
2013-05-08,66.115,66.538,66.035,66.274,2739760,0
2013-05-09,65.823,66.133,65.425,65.612,1189445,0
2013-05-10,66.442,66.565,65.832,66.247,1801022,0
2013-05-13,66.017,66.115,65.69,65.991,1652864,0
2013-05-14,65.938,66.256,65.761,65.938,1342021,0
2013-05-15,66.123,66.893,66.106,66.742,1385309,0
2013-05-16,66.354,66.733,66.159,66.308,1366769,0
2013-05-17,65,65.558,64.974,65.548,1235361,0
2013-05-20,65.575,65.708,65.372,65.558,959143,0
2013-05-21,65.275,66.141,65.204,65.974,1720343,0
2013-05-22,66.185,66.946,65.814,65.964,1387063,0
2013-05-23,65.743,65.867,64.744,65.257,2282030,0
2013-05-24,65.735,65.796,65.284,65.735,1141269,0
2013-05-28,64.991,65.231,64.629,64.93,2055608,0
2013-05-29,64.036,64.364,63.701,64.284,3432923,0
2013-05-30,64.426,64.832,64.153,64.648,1373317,0
2013-05-31,63.763,64.002,63.436,63.436,2816167,0
2013-06-03,62.631,63.64,62.163,63.286,1904230,0
2013-06-04,63.683,63.781,63.278,63.525,1272374,0
2013-06-05,63.436,63.453,62.561,62.835,1273827,0
2013-06-06,62.825,63.18,62.384,63.18,1232063,0
2013-06-07,62.993,63.683,62.888,63.631,1720920,0
2013-06-10,63.693,64.364,63.453,64.153,1448678,0
2013-06-11,63.745,64.337,63.631,63.648,2007790,0
2013-06-12,64.638,64.842,64.072,64.169,1179483,0
2013-06-13,63.984,64.444,63.878,64.329,1107889,0
2013-06-14,63.931,64.303,63.896,64.214,1362455,0
2013-06-17,64.939,65.133,64.489,64.789,1609095,0
2013-06-18,64.382,64.789,64.356,64.638,994356,0
2013-06-19,64.179,64.806,63.551,63.56,1135567,0
2013-06-20,62.552,62.614,61.748,61.889,1575467,0
2013-06-21,62.013,62.083,61.2,61.527,2679609,0
2013-06-24,59.997,60.749,59.82,60.484,4460378,0
2013-06-25,60.785,61.006,60.404,60.917,3531227,0
2013-06-26,61.677,62.11,61.403,61.535,3873153,0
2013-06-27,62.146,62.693,62.11,62.251,1319078,0
2013-06-28,62.65,63.1,62.225,62.508,3168329,0
2013-07-01,62.685,63.047,62.518,62.65,1026692,0
2013-07-02,62.128,62.905,62.083,62.463,1641221,0
2013-07-03,61.899,62.641,61.854,62.518,781817,0
2013-07-05,62.508,62.72,62.154,62.518,992289,0
2013-07-08,62.932,63.065,62.667,62.818,887211,0
2013-07-09,63.241,63.268,62.667,62.967,972163,0
2013-07-10,63.525,64.116,63.41,63.913,1129859,0
2013-07-11,64.912,65.01,64.489,64.956,1269620,0
2013-07-12,64.859,65.107,64.726,65.107,1211151,0
2013-07-15,65.08,65.186,64.683,65.159,1020822,0
2013-07-16,64.816,65.107,64.771,64.947,1215961,0
2013-07-17,64.744,64.816,64.188,64.426,1857141,0
2013-07-18,64.116,64.4,63.834,64.223,2117337,0
2013-07-19,63.745,64.364,63.709,64.153,1020191,0
2013-07-22,64.046,64.496,63.984,64.408,2015002,0
2013-07-23,64.143,64.426,63.967,64.267,1322084,0
2013-07-24,64.515,64.531,63.948,64.276,1523955,0
2013-07-25,63.577,63.887,63.18,63.852,2086071,0
2013-07-26,62.809,63.488,62.72,63.472,1597579,0
2013-07-29,63.171,63.621,63.029,63.047,1825014,0
2013-07-30,63.083,63.136,62.765,62.87,1205608,0
2013-07-31,63.18,63.666,63.083,63.304,2520579,0
2013-08-01,63.967,64.036,63.365,63.631,2539349,0
2013-08-02,64.135,64.479,63.957,64.294,1196266,0
2013-08-05,63.931,64.223,63.781,64.072,887869,0
2013-08-06,65.425,65.495,64.744,64.78,1543732,0
2013-08-07,65.284,65.364,64.93,65.178,1249970,0
2013-08-08,65.319,65.381,65.054,65.169,1080027,0
2013-08-09,65.098,65.292,64.744,64.904,1099935,0
2013-08-12,64.683,64.895,64.585,64.718,1058127,0
2013-08-13,64.824,65.248,64.489,65.221,1105968,0
2013-08-14,65.221,65.416,64.947,65.08,985532,0
2013-08-15,64.47,64.904,64.055,64.832,1153410,0
2013-08-16,64.824,64.912,64.214,64.391,1105824,0
2013-08-19,64.559,64.718,64.364,64.444,1764255,0
2013-08-20,66.274,66.433,65.929,66.061,2520305,0
2013-08-21,65.796,66.115,65.487,65.638,2819201,0
2013-08-22,66.008,66.23,65.903,66.071,1238948,0
2013-08-23,66.203,66.733,66.141,66.671,1221403,0
2013-08-26,66.786,66.946,66.318,66.415,2253636,0
2013-08-27,65.859,66.168,65.495,65.673,1202318,0
2013-08-28,64.842,65.098,64.674,64.93,1431002,0
2013-08-29,63.896,64.391,63.861,64.169,1844747,0
2013-08-30,64.337,64.648,64.197,64.515,1999573,0
2013-09-03,66.663,66.716,65.814,66.027,1636639,0
2013-09-04,65.849,66.133,65.779,65.955,1035352,0
2013-09-05,66.106,66.389,65.92,66.238,1120874,0
2013-09-06,66.522,67.273,66.442,67.114,2371121,0
2013-09-09,66.884,67.158,66.592,66.972,1122513,0
2013-09-10,67.077,67.414,67.051,67.246,792923,0
2013-09-11,67.29,67.697,67.282,67.591,685506,0
2013-09-12,67.476,67.856,67.318,67.344,995547,0
2013-09-13,67.185,67.493,67.051,67.361,836429,0
2013-09-16,67.193,67.193,66.503,66.565,2052725,0
2013-09-17,66.318,66.548,66.221,66.477,1096210,0
2013-09-18,66.671,67.866,66.468,67.803,1876657,0
2013-09-19,67.37,67.423,67.104,67.282,1570966,0
2013-09-20,67.936,68.007,67.582,67.582,1324538,0
2013-09-23,68.05,68.086,67.441,67.839,1090449,0
2013-09-24,67.706,67.813,67.334,67.512,815140,0
2013-09-25,67.813,67.892,67.485,67.573,1522704,0
2013-09-26,68.113,68.157,67.555,67.785,1173417,0
2013-09-27,68.086,68.157,67.82,68.14,2065346,0
2013-09-30,67.866,68.148,67.661,67.813,1852767,0
2013-10-01,67.803,67.98,67.546,67.82,1008174,0
2013-10-02,67.582,67.626,66.937,67.15,1262158,0
2013-10-03,67.318,67.361,66.902,66.991,867743,0
2013-10-04,66.786,67.096,66.769,66.954,760393,0
2013-10-07,66.477,66.742,66.415,66.61,705433,0
2013-10-08,65.832,65.982,65.266,65.275,2153505,0
2013-10-09,64.568,64.965,64.452,64.496,2735979,0
2013-10-10,64.337,65.522,64.329,65.381,2123080,0
2013-10-11,66.027,66.274,65.92,66.256,1766237,0
2013-10-14,65.964,66.486,65.875,66.468,1456912,0
2013-10-15,65.673,65.823,65.027,65.292,4041698,0
2013-10-16,65,65.575,64.93,65.399,2650193,0
2013-10-17,66.38,66.575,65.974,66.512,2204377,0
2013-10-18,65.894,66.344,65.894,66.318,1365315,0
2013-10-21,66.133,66.601,66.053,66.565,1106018,0
2013-10-22,67.846,69.05,67.829,68.74,2054171,0
2013-10-23,68.793,69.147,68.687,69.058,2086038,0
2013-10-24,69.315,69.358,68.961,69.04,1148590,0
2013-10-25,69.943,70.004,69.5,69.73,1167545,0
2013-10-28,69.943,70.172,69.836,69.978,994972,0
2013-10-29,70.146,70.199,69.642,69.933,1109500,0
2013-10-30,70.331,70.402,69.412,69.721,913573,0
2013-10-31,69.04,69.208,68.529,68.555,1961419,0
2013-11-01,68.315,68.334,67.989,68.289,1404447,0
2013-11-04,68.104,69.421,68.042,69.305,2600627,0
2013-11-05,68.094,68.377,67.918,68.068,3011330,0
2013-11-06,68.882,69.084,68.555,68.872,1521475,0
2013-11-07,68.113,68.431,67.971,67.971,3190998,0
2013-11-08,67.565,68.431,67.502,68.289,2128737,0
2013-11-11,68.97,69.014,68.555,68.766,767956,0
2013-11-12,69.157,69.315,68.882,68.988,1023897,0
2013-11-13,68.944,69.73,68.836,69.704,978290,0
2013-11-14,69.253,69.783,69.226,69.713,1309222,0
2013-11-15,69.642,70.075,69.579,69.978,1867781,0
2013-11-18,69.846,69.889,69.28,69.341,1755024,0
2013-11-19,69.261,69.421,69.164,69.404,1830813,0
2013-11-20,69.695,69.899,69.2,69.218,1724443,0
2013-11-21,69.872,70.057,69.792,69.987,1290679,0
2013-11-22,71.038,71.1,70.278,70.464,1291705,0
2013-11-25,70.694,70.765,70.208,70.305,812646,0
2013-11-26,70.235,70.482,70.013,70.083,895391,0
2013-11-27,70.048,70.048,69.404,69.5,708337,0
2013-11-29,70.013,70.261,69.88,69.943,399546,0
2013-12-02,70.12,70.295,70.004,70.022,745614,0
2013-12-03,69.978,70.04,69.253,69.421,1022785,0
2013-12-04,68.793,69.129,68.669,68.996,942192,0
2013-12-05,69.137,69.288,68.829,68.917,731964,0
2013-12-06,69.157,69.713,69.014,69.651,973697,0
2013-12-09,69.208,69.429,69.04,69.28,866465,0
2013-12-10,69.05,69.297,68.749,68.961,734095,0
2013-12-11,69.545,69.579,68.457,68.545,1207319,0
2013-12-12,68.334,68.457,67.555,67.742,1740944,0
2013-12-13,68.034,68.068,67.573,67.927,764179,0
2013-12-16,67.936,68.325,67.785,68.007,937538,0
2013-12-17,67.927,68.042,67.502,67.794,1305720,0
2013-12-18,68.077,68.766,67.714,68.536,1651197,0
2013-12-19,69.024,69.572,68.97,69.455,3113672,0
2013-12-20,69.562,69.642,69.164,69.235,1655273,0
2013-12-23,69.792,69.846,69.429,69.536,1111350,0
2013-12-24,69.519,69.659,69.421,69.642,294485,0
2013-12-26,69.74,69.889,69.536,69.8,468008,0
2013-12-27,70.941,71.207,70.747,71.064,1063873,0
2013-12-30,70.932,71.057,70.517,71.021,751097,0
2013-12-31,70.915,71.057,70.747,71.057,426876,0
2014-01-02,69.872,70.11,69.429,69.588,1521944,0
2014-01-03,69.766,70.137,69.642,69.933,833611,0
2014-01-06,70.101,70.394,69.969,70.004,1195166,0
2014-01-07,70.472,70.569,70.146,70.251,3315910,0
2014-01-08,70.543,70.729,70.295,70.464,1219508,0
2014-01-09,70.543,71.639,70.075,71.436,3049873,0
2014-01-10,71.278,71.931,71.242,71.906,1856453,0
2014-01-13,71.552,71.781,71.021,71.064,1329464,0
2014-01-14,71.189,71.552,71.064,71.374,1037792,0
2014-01-15,71.391,71.684,71.17,71.462,1734208,0
2014-01-16,72.206,72.381,72.054,72.294,1589019,0
2014-01-17,72.117,72.17,71.631,71.763,1138111,0
2014-01-21,71.94,72.153,71.754,71.931,1346676,0
2014-01-22,71.462,71.595,71.278,71.418,1442947,0
2014-01-23,72.338,72.506,72.002,72.302,3246670,0
2014-01-24,71.083,71.163,70.411,70.579,2583269,0
2014-01-27,70.243,70.251,69.519,69.642,2712408,0
2014-01-28,70.172,70.394,69.899,70.331,2320351,0
2014-01-29,69.951,70.384,69.695,70.075,4557876,0
2014-01-30,70.446,70.72,70.42,70.667,3008603,0
2014-01-31,69.668,70.261,69.331,69.899,2871797,0
2014-02-03,70.605,70.649,69.394,69.5,2209477,0
2014-02-04,69.331,69.385,68.863,69.129,3372337,0
2014-02-05,69.421,69.616,69.28,69.439,1960004,0
2014-02-06,70.322,70.374,69.915,70.031,2177358,0
2014-02-07,70.446,71.542,70.438,71.534,1730862,0
2014-02-10,70.923,71.358,70.853,71.251,2740585,0
2014-02-11,70.827,71.595,70.809,71.481,2607806,0
2014-02-12,71.436,72.375,71.427,72.375,3272375,0
2014-02-13,72.408,72.771,72.347,72.736,2581085,0
2014-02-14,72.983,73.319,72.921,73.319,2347326,0
2014-02-18,73.019,73.319,73.009,73.125,2226981,0
2014-02-19,72.682,72.974,72.206,72.277,3862529,0
2014-02-20,72.329,73,72.213,72.736,3431285,0
2014-02-21,73.398,73.46,72.948,73.064,2466657,0
2014-02-24,73.558,74.256,73.478,73.833,1959798,0
2014-02-25,74.194,74.547,73.919,74.08,2593474,0
2014-02-26,74.087,74.204,73.664,73.735,1664054,0
2014-02-27,74.301,74.617,74.219,74.554,2398640,0
2014-02-28,75.521,75.529,74.699,75.123,3738968,0
2014-03-03,74.138,74.274,73.262,73.416,2000287,0
2014-03-04,74.545,74.852,74.337,74.573,1770157,0
2014-03-05,75.132,75.313,74.915,75.05,1876312,0
2014-03-06,76.135,76.197,75.62,75.7,2288997,0
2014-03-07,75.593,75.656,74.843,75.087,2148537,0
2014-03-10,75.077,75.077,74.5,74.871,1817612,0
2014-03-11,75.132,75.358,74.689,74.779,1413095,0
2014-03-12,74.554,74.888,74.455,74.743,1731634,0
2014-03-13,74.952,75.186,73.606,73.75,1771891,0
2014-03-14,73.579,73.958,73.552,73.688,1029122,0
2014-03-17,73.805,74.464,73.805,74.192,687213,0
2014-03-18,74.5,75.132,74.382,74.635,1568514,0
2014-03-19,74.12,74.328,72.893,73.343,1403277,0
2014-03-20,72.9,73.569,72.829,73.434,1250670,0
2014-03-21,74.328,74.509,73.633,73.813,1975233,0
2014-03-24,73.85,73.967,72.946,73.425,1220521,0
2014-03-25,73.759,74.157,73.343,73.94,2119831,0
2014-03-26,73.921,74.211,73.254,73.254,1302792,0
2014-03-27,73.506,73.75,73.218,73.489,1202855,0
2014-03-28,74.057,74.256,73.533,73.688,992500,0
2014-03-31,76.532,76.974,76.351,76.784,2556837,0
2014-04-01,76.351,76.64,75.855,76.324,1667909,0
2014-04-02,75.981,76.478,75.926,76.379,1290212,0
2014-04-03,75.773,75.783,75.077,75.33,1465533,0
2014-04-04,74.878,75.412,74.31,74.518,1741915,0
2014-04-07,74.654,74.969,74.301,74.527,1179968,0
2014-04-08,75.204,75.484,74.952,75.34,1918433,0
2014-04-09,75.041,75.963,75.024,75.891,1893017,0
2014-04-10,76.279,76.45,75.638,75.71,2951024,0
2014-04-11,74.952,75.367,74.58,74.662,2031107,0
2014-04-14,75.213,75.855,75.104,75.71,2955768,0
2014-04-15,75.99,76.197,74.843,75.673,2490638,0
2014-04-16,76.279,76.324,75.872,76.234,1134457,0
2014-04-17,76.18,76.667,75.981,76.469,1073599,0
2014-04-21,76.505,77.218,76.315,77.182,1668853,0
2014-04-22,78.058,78.374,77.832,78.175,2390164,0
2014-04-23,78.501,78.546,77.732,77.824,2043784,0
2014-04-24,76.396,76.64,75.601,76.396,2823336,0
2014-04-25,76.64,76.685,76.062,76.288,1591079,0
2014-04-28,77.399,77.417,76.279,77.092,2699719,0
2014-04-29,77.444,78.202,77.434,78.076,2468582,0
2014-04-30,78.076,78.546,77.896,78.518,2268913,0
2014-05-01,78.492,78.799,78.167,78.573,655545,0
2014-05-02,79.097,79.25,78.736,78.898,1438841,0
2014-05-05,78.736,79.313,78.528,79.269,1090301,0
2014-05-06,79.71,79.756,79.106,79.178,2558020,0
2014-05-07,79.566,79.792,79.304,79.756,1696697,0
2014-05-08,79.963,79.982,79.241,79.395,2581074,0
2014-05-09,79.909,80.099,79.63,79.847,2980390,0
2014-05-12,80.108,80.118,79.783,80.027,2910560,0
2014-05-13,80.027,80.108,79.756,79.901,1455464,0
2014-05-14,80.578,80.848,80.424,80.596,2606664,0
2014-05-15,80.722,81.246,80.587,81.219,5071434,0
2014-05-16,81.282,81.291,80.831,81.174,2958310,0
2014-05-19,80.731,80.876,80.506,80.848,2084851,0
2014-05-20,80.352,80.596,80.135,80.451,1685475,0
2014-05-21,80.649,80.867,80.524,80.821,1575719,0
2014-05-22,80.912,81.345,80.858,81.265,4585313,0
2014-05-23,81.318,81.643,81.193,81.471,2510111,0
2014-05-27,81.499,81.67,81.219,81.536,2606686,0
2014-05-28,81.427,81.517,81.165,81.183,2282163,0
2014-05-29,81.508,81.526,81.201,81.427,601476,0
2014-05-30,80.84,81.372,80.704,81.337,4531807,0
2014-06-02,80.433,80.433,79.919,80.271,2038873,0
2014-06-03,80.388,80.451,80,80.271,1868278,0
2014-06-04,80.036,80.099,79.683,79.874,2875069,0
2014-06-05,79.765,80.226,79.621,80.118,1302672,0
2014-06-06,80.515,80.569,80.226,80.388,1182749,0
2014-06-09,80.479,80.677,80.28,80.479,1314760,0
2014-06-10,81.517,81.762,81.291,81.762,2327554,0
2014-06-11,81.201,81.282,80.785,80.84,1138019,0
2014-06-12,80.677,80.848,80.515,80.642,951525,0
2014-06-13,80.515,80.867,80.416,80.686,719271,0
2014-06-16,81.409,81.688,81.337,81.634,1076716,0
2014-06-17,81.093,81.273,80.894,81.156,925298,0
2014-06-18,81.337,81.688,81.066,81.643,981989,0
2014-06-19,81.96,82.14,81.824,82.05,811881,0
2014-06-20,81.968,82.266,81.897,82.167,1089775,0
2014-06-23,81.752,81.769,81.39,81.707,826346,0
2014-06-24,82.077,82.086,81.707,81.762,971299,0
2014-06-25,81.318,81.626,81.246,81.589,1393280,0
2014-06-26,81.291,81.589,80.903,81.454,1304882,0
2014-06-27,81.4,81.769,81.201,81.626,807791,0
2014-06-30,81.762,81.879,81.471,81.762,1275399,0
2014-07-01,82.421,82.782,82.285,82.61,790496,0
2014-07-02,82.356,82.664,82.212,82.628,529044,0
2014-07-03,82.239,82.601,82.14,82.574,889392,0
2014-07-07,81.662,81.779,81.464,81.544,1341055,0
2014-07-08,81.643,81.67,80.731,80.848,2018670,0
2014-07-09,80.615,81.382,80.605,81.345,930369,0
2014-07-10,80.451,81.165,80.451,81.11,947952,0
2014-07-11,80.261,81.029,80.189,80.848,1013534,0
2014-07-14,81.49,81.67,81.382,81.508,696948,0
2014-07-15,81.815,81.951,81.238,81.409,1141696,0
2014-07-16,81.68,81.68,81.265,81.318,933820,0
2014-07-17,79.828,80.515,79.594,79.955,2519396,0
2014-07-18,80.009,80.388,79.792,80.217,1694655,0
2014-07-21,79.882,80.316,79.819,80.009,1148845,0
2014-07-22,80.388,80.749,80.316,80.615,1048915,0
2014-07-23,80.388,80.56,80.091,80.397,1129951,0
2014-07-24,80.569,80.696,80.343,80.497,810858,0
2014-07-25,80.172,80.172,79.665,79.847,767521,0
2014-07-28,79.621,79.621,79.024,79.269,1312749,0
2014-07-29,79.919,79.991,79.584,79.665,933924,0
2014-07-30,79.991,80.045,79.476,79.874,1119320,0
2014-07-31,79.286,79.476,78.518,78.518,1193052,0
2014-08-01,77.76,78.898,77.751,78.482,1526421,0
2014-08-04,78.835,78.835,78.14,78.6,1362074,0
2014-08-05,78.799,78.835,77.986,78.086,943013,0
2014-08-06,77.029,77.941,77.029,77.796,997909,0
2014-08-07,77.236,77.372,76.91,76.992,1263882,0
2014-08-08,76.46,77.236,76.243,77.082,1175316,0
2014-08-11,77.769,77.824,77.3,77.345,969733,0
2014-08-12,77.417,77.977,77.353,77.85,1704336,0
2014-08-13,78.049,78.428,77.815,78.275,692090,0
2014-08-14,78.736,78.935,78.546,78.88,477449,0
2014-08-15,79.233,79.35,77.904,78.51,964553,0
2014-08-18,78.78,79.133,78.78,79.024,650011,0
2014-08-19,79.683,80.162,79.531,80.045,987357,0
2014-08-20,79.882,80.334,79.783,80.018,557885,0
2014-08-21,80.361,80.696,80.288,80.334,2198545,0
2014-08-22,80.596,80.686,80.226,80.334,721272,0
2014-08-25,80.226,80.813,80.226,80.479,867625,0
2014-08-26,80.821,81.238,80.768,81.02,1145330,0
2014-08-27,81.508,81.536,81.102,81.282,1237992,0
2014-08-28,80.642,81.165,80.56,81.039,1373237,0
2014-08-29,81.093,81.273,80.84,81.138,1054101,0
2014-09-02,83.946,84.642,83.874,84.633,6156081,0
2014-09-03,85.454,85.491,85.031,85.084,1785884,0
2014-09-04,84.723,84.795,83.973,84.29,1737904,0
2014-09-05,83.856,84.371,83.747,84.236,1548583,0
2014-09-08,84.227,84.534,84.055,84.244,1425989,0
2014-09-09,84.786,85.12,84.624,84.741,1240220,0
2014-09-10,84.543,84.984,84.48,84.904,860258,0
2014-09-11,85.021,85.302,84.885,85.22,1049842,0
2014-09-12,84.687,84.778,84.335,84.679,1196115,0
2014-09-15,84.57,85.247,84.488,85.057,757559,0
2014-09-16,84.841,85.437,84.624,85.238,907635,0
2014-09-17,85.779,86.249,85.446,85.545,1157058,0
2014-09-18,85.057,85.617,85.031,85.617,852133,0
2014-09-19,84.751,85.048,84.57,84.805,2724618,0
2014-09-22,85.265,85.311,84.507,84.95,1399565,0
2014-09-23,84.371,84.714,84.317,84.362,2166788,0
2014-09-24,84.353,84.588,84.01,84.47,3148237,0
2014-09-25,84.453,84.57,83.929,83.956,1970630,0
2014-09-26,84.172,84.453,83.72,84.155,1264474,0
2014-09-29,84.461,84.768,84.29,84.497,924767,0
2014-09-30,84.931,85.474,84.885,85.012,2138373,0
2014-10-01,85.346,85.355,84.037,84.19,2124160,0
2014-10-02,84.858,84.858,83.658,84.028,1994950,0
2014-10-03,83.052,83.675,82.999,83.422,1784724,0
2014-10-06,83.441,83.784,83.224,83.621,1116256,0
2014-10-07,81.698,81.833,80.994,81.039,2361309,0
2014-10-08,80.334,82.032,80.316,81.968,1489208,0
2014-10-09,81.589,81.788,80.271,80.406,1536560,0
2014-10-10,79.855,80.099,79.196,79.196,1858571,0
2014-10-13,80.018,80.199,78.816,78.889,2294530,0
2014-10-14,78.908,79.332,78.392,78.455,1776251,0
2014-10-15,78.022,78.167,76.487,77.869,2240887,0
2014-10-16,76.108,77.335,76.017,76.784,3470514,0
2014-10-17,78.113,78.79,77.715,78.239,1802137,0
2014-10-20,78.194,79.467,78.113,79.385,1902586,0
2014-10-21,79.124,80.091,79.015,80.027,1461258,0
2014-10-22,80.045,80.451,79.648,79.656,1637818,0
2014-10-23,80.515,80.894,80.261,80.596,1182436,0
2014-10-24,81.11,81.526,81.002,81.417,682914,0
2014-10-27,81.174,81.833,81.119,81.471,898666,0
2014-10-28,83.702,83.73,82.999,83.405,2057441,0
2014-10-29,82.809,83.143,82.167,82.465,1057524,0
2014-10-30,81.924,83.297,81.282,83.044,935452,0
2014-10-31,83.469,83.929,83.306,83.712,1070709,0
2014-11-03,82.845,82.952,82.348,82.817,1192541,0
2014-11-04,83.151,83.287,82.475,83.025,1017051,0
2014-11-05,83.901,83.929,83.396,83.658,917411,0
2014-11-06,83.215,83.631,83.025,83.115,902474,0
2014-11-07,82.8,82.972,82.356,82.872,1214783,0
2014-11-10,83.369,83.667,82.989,83.658,922816,0
2014-11-11,83.558,83.82,83.188,83.784,1096287,0
2014-11-12,83.621,84.109,83.522,83.685,708091,0
2014-11-13,84.597,85.437,84.579,85.238,1375708,0
2014-11-14,84.679,85.031,84.38,84.85,1422408,0
2014-11-17,84.984,85.573,84.931,85.238,1186029,0
2014-11-18,85.861,86.52,85.771,86.322,1129433,0
2014-11-19,86.322,86.719,85.978,86.458,1490312,0
2014-11-20,86.15,86.349,85.861,86.042,696348,0
2014-11-21,85.672,85.861,85.454,85.779,1567266,0
2014-11-24,85.653,85.897,85.409,85.59,841074,0
2014-11-25,85.554,85.889,85.437,85.834,1988506,0
2014-11-26,85.889,86.466,85.861,86.303,888688,0
2014-11-28,87.161,87.577,87.089,87.288,493536,0
2014-12-01,87.469,87.513,86.909,87.053,986592,0
2014-12-02,85.897,86.791,85.707,86.684,2887949,0
2014-12-03,86.295,86.557,85.834,86.394,1828178,0
2014-12-04,86.502,86.882,86.15,86.493,1475501,0
2014-12-05,86.16,86.746,86.06,86.548,816948,0
2014-12-08,86.421,86.728,86.33,86.493,726702,0
2014-12-09,85.806,85.951,84.606,85.202,1664272,0
2014-12-10,85.806,85.825,84.95,85.112,1605280,0
2014-12-11,85.139,85.843,85.048,85.202,1065444,0
2014-12-12,85.454,85.59,84.461,84.461,1778255,0
2014-12-15,84.128,84.326,82.682,82.763,1324182,0
2014-12-16,82.356,83.838,82.285,82.773,1518203,0
2014-12-17,82.809,83.702,82.619,83.35,2293110,0
2014-12-18,84.588,85.409,84.38,85.409,1412103,0
2014-12-19,85.265,85.799,84.895,85.446,1763877,0
2014-12-22,86.042,86.286,85.825,86.069,1369209,0
2014-12-23,85.508,85.644,83.856,84.217,2186200,0
2014-12-24,84.254,84.931,84.254,84.814,521949,0
2014-12-26,85.103,85.202,84.696,84.984,432088,0
2014-12-29,84.977,85.183,84.606,84.768,1387250,0
2014-12-30,84.371,84.552,83.966,84.182,699574,0
2014-12-31,84.254,84.733,83.568,83.685,1021465,0
2015-01-02,83.838,84.037,83.098,83.314,801558,0
2015-01-05,84.38,84.398,83.251,83.496,1525765,0
2015-01-06,83.432,83.747,82.167,82.79,1306673,0
2015-01-07,82.502,83.36,82.411,83.151,1585820,0
2015-01-08,85.048,86.403,84.895,86.042,2139881,0
2015-01-09,87.117,87.433,86.458,86.81,2189553,0
2015-01-12,86.701,86.791,85.97,86.231,1401062,0
2015-01-13,87.252,87.712,86.403,87.026,1912846,0
2015-01-14,87.125,87.668,86.9,87.433,2427978,0
2015-01-15,89.157,91.054,87.993,90.837,12236058,0
2015-01-16,89.898,91.407,89.302,91.172,9511852,0
2015-01-20,92.599,92.655,90.927,91.65,3152741,0
2015-01-21,89.953,90.214,88.597,89.185,6804215,0
2015-01-22,86.791,87.704,86.575,87.459,3390901,0
2015-01-23,88.48,88.561,87.343,87.486,2083756,0
2015-01-26,88.525,88.525,86.746,87.144,5110618,0
2015-01-27,88.941,89.898,88.517,89.348,3468320,0
2015-01-28,88.895,89.474,87.631,87.704,2072178,0
2015-01-29,88.696,89.6,88.444,89.555,2142994,0
2015-01-30,88.417,88.977,87.956,87.966,1642830,0
2015-02-02,87.821,88.2,87.017,88.192,1704305,0
2015-02-03,88.092,88.2,87.18,87.975,1495868,0
2015-02-04,89.402,89.501,88.381,88.643,2673763,0
2015-02-05,88.01,88.318,87.442,88.318,2707240,0
2015-02-06,89.789,90.079,88.778,89.185,2905239,0
2015-02-09,92.355,93.472,92.246,92.535,4816178,0
2015-02-10,92.102,92.423,91.623,92.364,2922600,0
2015-02-11,91.596,92.423,91.569,92.372,1901762,0
2015-02-12,90.721,92.451,90.657,92.451,2019091,0
2015-02-13,92.093,92.589,91.876,92.301,1690135,0
2015-02-17,92.21,92.391,91.659,92.345,1698640,0
2015-02-18,92.291,92.441,91.587,92.273,1350678,0
2015-02-19,92.391,92.748,92.12,92.345,1030891,0
2015-02-20,91.506,92.859,91.325,92.664,1204809,0
2015-02-23,93.268,93.388,92.553,93.027,1494923,0
2015-02-24,92.318,93.017,92.165,92.71,1832337,0
2015-02-25,92.664,92.999,92.165,92.701,1106361,0
2015-02-26,92.372,93.027,92.229,93.027,1006192,0
2015-02-27,93.027,93.258,92.46,92.479,940935,0
2015-03-02,92.738,93.286,92.515,92.933,1100159,0
2015-03-03,92.868,93.156,91.838,91.995,1367635,0
2015-03-04,91.373,92.144,90.723,91.977,1365265,0
2015-03-05,92.079,92.404,91.457,91.893,1613359,0
2015-03-06,90.927,91.485,90.417,90.509,1317349,0
2015-03-09,90.463,91.169,90.184,91.001,1253279,0
2015-03-10,89.637,89.822,88.977,89.34,2865884,0
2015-03-11,89.21,89.655,88.912,89.34,2159939,0
2015-03-12,89.73,90.184,89.358,90.119,2769189,0
2015-03-13,89.451,90.184,89.284,90.119,2382942,0
2015-03-16,90.342,91.29,90.306,90.9,1446133,0
2015-03-17,90.603,90.918,90.129,90.64,1244018,0
2015-03-18,91.262,93.342,91.123,93.24,1974946,0
2015-03-19,92.264,93.017,92.264,92.748,1031460,0
2015-03-20,94.726,94.977,94.02,94.429,2274725,0
2015-03-23,95.013,95.561,94.633,95.061,1710055,0
2015-03-24,95.525,95.729,94.595,94.623,1582563,0
2015-03-25,95.033,95.209,93.156,93.203,1398862,0
2015-03-26,92.85,92.859,91.986,92.46,1059779,0
2015-03-27,92.784,93.426,92.729,93.24,1220221,0
2015-03-30,93.249,94.318,93.184,94.085,1207408,0
2015-03-31,91.772,92.589,91.577,91.577,1899945,0
2015-04-01,92.896,92.98,91.866,92.738,1513432,0
2015-04-02,93.212,93.426,92.562,92.664,1159383,0
2015-04-06,92.609,93.37,92.432,93.101,762369,0
2015-04-07,94.521,95.079,93.955,94.095,1232056,0
2015-04-08,94.642,94.754,93.76,94.206,1407799,0
2015-04-09,95.283,95.394,94.782,95.255,1493769,0
2015-04-10,95.952,96.4,95.766,96.197,2398772,0
2015-04-13,95.348,95.692,94.856,95.041,1974623,0
2015-04-14,95.561,96.11,95.422,95.878,1068610,0
2015-04-15,95.989,96.139,95.302,95.858,1206736,0
2015-04-16,95.645,96.352,95.478,95.942,1011643,0
2015-04-17,95.292,95.478,94.605,95.153,1339854,0
2015-04-20,95.171,95.515,94.818,94.949,1330393,0
2015-04-21,96.863,97.201,96.564,96.651,1660401,0
2015-04-22,96.014,96.4,95.812,96.072,1533890,0
2015-04-23,97.606,98.272,96.689,97.972,1813857,0
2015-04-24,97.075,97.307,96.535,96.844,884075,0
2015-04-27,97.49,97.972,96.458,96.496,1533353,0
2015-04-28,96.033,97.046,95.561,96.535,1265124,0
2015-04-29,96.072,97.48,95.283,95.413,1870821,0
2015-04-30,95.125,95.822,94.392,94.54,1401877,0
2015-05-01,94.81,96.12,94.81,95.979,1082285,0
2015-05-04,95.905,96.342,95.766,96.216,1407476,0
2015-05-05,96.776,96.834,94.754,94.884,1403492,0
2015-05-06,94.856,95.478,94.011,94.382,1354491,0
2015-05-07,94.521,94.846,94.196,94.326,1203385,0
2015-05-08,95.366,96.12,95.358,95.581,968467,0
2015-05-11,94.642,95.655,94.623,95.116,1045350,0
2015-05-12,94.986,95.432,94.67,95.097,1217953,0
2015-05-13,95.533,95.942,95.246,95.348,1016816,0
2015-05-14,96.718,96.776,96.101,96.487,1048150,0
2015-05-15,95.896,96.535,95.627,96.352,1240037,0
2015-05-18,96.921,97.094,96.361,96.641,1207470,0
2015-05-19,96.487,96.844,96.313,96.4,812225,0
2015-05-20,95.822,96.371,95.701,96.12,1060103,0
2015-05-21,97.046,97.606,96.815,97.316,1521939,0
2015-05-22,96.544,97.104,96.409,96.448,664489,0
2015-05-26,95.748,95.766,94.512,94.549,1232987,0
2015-05-27,95.497,96.323,95.422,96.149,860466,0
2015-05-28,96.467,96.892,96.12,96.815,713087,0
2015-05-29,96.67,97.104,94.967,95.404,2314136,0
2015-06-01,96.429,96.506,95.45,95.914,1051066,0
2015-06-02,95.738,95.998,95.413,95.599,897791,0
2015-06-03,96.342,96.94,96.168,96.294,924319,0
2015-06-04,95.756,96.477,95.274,95.701,927873,0
2015-06-05,93.63,94.419,93.472,94.224,1414367,0
2015-06-08,94.085,94.447,93.788,94.206,1038136,0
2015-06-09,93.342,93.667,93.055,93.37,1088633,0
2015-06-10,94.818,95.553,94.41,95.31,1332835,0
2015-06-11,95.469,95.636,94.735,95.432,882414,0
2015-06-12,94.818,94.921,94.27,94.559,807595,0
2015-06-15,92.135,93.129,91.977,92.971,1550367,0
2015-06-16,94.085,94.326,93.527,93.992,1401231,0
2015-06-17,93.621,94.067,93.304,93.89,1104466,0
2015-06-18,93.519,94.735,93.481,94.318,1435042,0
2015-06-19,93.778,93.862,92.701,93.045,2820659,0
2015-06-22,94.567,95.32,94.373,94.838,1376357,0
2015-06-23,95.348,95.748,95.236,95.45,1075834,0
2015-06-24,94.206,95.209,94.206,94.382,957484,0
2015-06-25,94.103,94.447,93.509,93.63,1067425,0
2015-06-26,93.332,93.639,92.553,92.794,1627357,0
2015-06-29,92.617,92.812,91.42,91.503,1792860,0
2015-06-30,92.376,92.376,90.872,91.326,6013191,0
2015-07-01,91.382,92.2,91.216,91.494,7076037,0
2015-07-02,92.72,92.84,92.274,92.683,4039050,0
2015-07-06,90.584,91.921,90.491,91.587,2110730,0
2015-07-07,91.615,92.237,90.445,92.097,2718687,0
2015-07-08,92.33,92.655,91.708,91.967,1789307,0
2015-07-09,93.806,94.131,92.859,92.887,1792968,0
2015-07-10,96.458,96.535,95.645,95.858,2669585,0
2015-07-13,97.114,97.191,96.352,96.689,2504728,0
2015-07-14,97.606,98.436,97.451,98.368,1973674,0
2015-07-15,97.654,97.712,96.602,96.824,2256309,0
2015-07-16,98.05,98.532,97.915,98.272,1794583,0
2015-07-17,97.664,98.262,97.625,98.262,1338561,0
2015-07-20,99.121,99.217,98.156,98.551,2398987,0
2015-07-21,97.123,97.316,95.543,96.313,3363363,0
2015-07-22,95.385,95.459,93.798,94.075,3281958,0
2015-07-23,96.216,96.216,95.348,95.701,2808600,0
2015-07-24,95.933,96.033,94.336,94.54,1401123,0
2015-07-27,95.171,95.19,94.075,94.298,1823980,0
2015-07-28,94.93,95.478,94.484,95.459,1500188,0
2015-07-29,96.207,96.564,96.101,96.294,1607006,0
2015-07-30,95.71,95.989,95.051,95.822,1053642,0
2015-07-31,97.046,97.278,96.216,96.352,1590531,0
2015-08-03,97.017,97.056,96.216,96.921,2071490,0
2015-08-04,96.737,96.844,95.952,96.187,2248128,0
2015-08-05,95.533,96.255,95.497,95.886,2221424,0
2015-08-06,95.952,96.081,94.79,95.033,1431010,0
2015-08-07,94.493,94.986,94.085,94.921,1192764,0
2015-08-10,94.902,95.878,94.893,95.655,807272,0
2015-08-11,95.692,95.766,94.531,94.818,1229337,0
2015-08-12,94.429,94.912,93.537,94.772,1584501,0
2015-08-13,94.874,95.143,94.521,94.865,1079700,0
2015-08-14,95.153,95.283,94.754,95.171,1085300,0
2015-08-17,95.218,96.014,94.772,95.924,1112973,0
2015-08-18,95.998,96.197,95.627,95.858,1024676,0
2015-08-19,95.589,95.989,94.949,95.655,934333,0
2015-08-20,94.679,94.838,93.463,93.472,1096606,0
2015-08-21,92.264,92.896,90.575,90.603,2140664,0
2015-08-24,88.058,90.983,85.449,88.049,5836717,0
2015-08-25,91.513,91.531,88.225,88.355,2886559,0
2015-08-26,90.612,90.612,87.955,90.203,5824265,0
2015-08-27,90.927,91.912,90.501,91.605,2150032,0
2015-08-28,90.501,91.41,90.38,91.336,1597422,0
2015-08-31,91.001,91.262,90.119,90.286,2322104,0
2015-09-01,88.439,88.736,87.668,87.928,1999389,0
2015-09-02,88.336,88.792,87.603,88.782,3747670,0
2015-09-03,89.376,89.535,88.355,88.559,2323612,0
2015-09-04,87.826,88.234,87.12,87.807,2439259,0
2015-09-08,89.135,89.553,88.503,89.376,1468746,0
2015-09-09,91.021,91.113,88.847,88.977,1522800,0
2015-09-10,89.627,90.055,89.163,89.404,1974860,0
2015-09-11,88.346,89.702,88.346,89.664,936918,0
2015-09-14,88.894,89.023,88.327,88.8,1144200,0
2015-09-15,88.968,89.618,88.764,89.507,1141508,0
2015-09-16,90.129,90.937,89.887,90.76,1837116,0
2015-09-17,90.119,91.893,90.119,90.974,1179160,0
2015-09-18,90.175,90.89,89.59,89.758,1523447,0
2015-09-21,90.501,90.667,88.652,89.023,1785754,0
2015-09-22,86.73,86.971,85.551,86.21,2939752,0
2015-09-23,86.219,86.442,85.652,85.82,2915310,0
2015-09-24,85.718,85.848,84.668,85.254,2060309,0
2015-09-25,87.204,87.315,84.371,84.798,3002099,0
2015-09-28,86.015,86.015,82.997,83.423,2555958,0
2015-09-29,82.783,83.897,82.551,83.136,2153263,0
2015-09-30,85.402,85.495,84.706,85.365,1920029,0
2015-10-01,85.736,85.829,84.362,85.346,1624234,0
2015-10-02,84.706,86.618,84.436,86.618,1616805,0
2015-10-05,87.073,87.76,87.073,87.482,1649843,0
2015-10-06,87.519,87.742,86.098,86.712,2420199,0
2015-10-07,85.254,86.043,84.686,85.067,3360455,0
2015-10-08,85.132,86.098,84.826,86.005,2393926,0
2015-10-09,85.726,85.959,84.919,85.346,1825702,0
2015-10-12,85.095,85.969,85.095,85.764,1179893,0
2015-10-13,85.457,85.662,84.463,84.529,1361281,0
2015-10-14,85.151,85.838,85.011,85.532,2248882,0
2015-10-15,85.792,87.176,85.792,87.166,1728684,0
2015-10-16,87.76,88.327,87.696,88.252,1334900,0
2015-10-19,87.807,87.881,86.999,87.408,1288274,0
2015-10-20,87.037,87.037,85.513,85.746,931224,0
2015-10-21,85.634,85.754,84.241,85.058,1726746,0
2015-10-22,84.594,86.071,84.296,85.838,2102654,0
2015-10-23,85.829,86.906,85.746,86.349,2810322,0
2015-10-26,85.782,86.368,85.449,85.718,1916369,0
2015-10-27,83.665,84.575,83.507,83.712,2894528,0
2015-10-28,85.262,85.328,83.545,84.557,2585272,0
2015-10-29,83.888,84.696,83.851,84.473,1497712,0
2015-10-30,84.501,84.975,83.981,83.981,1252956,0
2015-11-02,84.213,84.65,84.13,84.547,1039953,0
2015-11-03,83.748,83.991,83.443,83.776,1765510,0
2015-11-04,84.25,84.324,83.145,83.479,2778510,0
2015-11-05,84.483,84.483,83.526,83.842,1330917,0
2015-11-06,83.628,83.637,82.867,83.238,1471975,0
2015-11-09,82.328,82.672,81.947,82.216,1247869,0
2015-11-10,81.483,82.198,81.39,82.049,1727391,0
2015-11-11,82.513,82.625,81.594,81.696,1914430,0
2015-11-12,80.805,81.622,80.666,80.666,2244898,0
2015-11-13,79.718,80.526,79.662,80.127,1735144,0
2015-11-16,80.433,80.917,80.359,80.842,1479406,0
2015-11-17,81.214,82.086,81.12,81.186,2382189,0
2015-11-18,81.91,82.291,81.334,82.16,3753054,0
2015-11-19,82.662,82.774,82.133,82.254,1373127,0
2015-11-20,82.606,82.792,82.021,82.049,1261356,0
2015-11-23,81.083,81.343,80.396,80.471,1680551,0
2015-11-24,79.774,80.573,79.709,80.238,1751620,0
2015-11-25,80.535,80.545,79.82,79.82,2004665,0
2015-11-27,80.285,80.545,79.598,79.718,1428904,0
2015-11-30,79.634,79.876,79.114,79.161,1837009,0
2015-12-01,79.979,80.006,79.198,79.82,1631953,0
2015-12-02,79.356,79.579,78.706,78.957,1996941,0
2015-12-03,79.867,79.959,78.27,78.529,3459894,0
2015-12-04,79.105,80.174,78.994,80.071,2649664,0
2015-12-07,80.053,80.154,79.347,79.477,2089516,0
2015-12-08,79.013,79.356,78.474,78.911,3118046,0
2015-12-09,78.771,78.939,77.694,77.973,2717395,0
2015-12-10,79.124,79.728,78.678,79.031,2806553,0
2015-12-11,78.994,79.477,78.335,78.493,2810214,0
2015-12-14,78.641,78.919,77.787,78.529,2154095,0
2015-12-15,78.724,79.56,78.716,79.198,1771863,0
2015-12-16,80.238,80.471,79.337,80.341,2089409,0
2015-12-17,79.885,80.499,79.161,79.216,2043753,0
2015-12-18,79.236,79.69,78.688,78.724,2375298,0
2015-12-21,79.226,79.393,78.204,78.641,1499972,0
2015-12-22,79.114,79.142,78.353,78.799,1496950,0
2015-12-23,79.188,80.526,79.17,80.461,2392203,0
2015-12-24,80.136,80.666,80.136,80.303,944784,0
2015-12-28,81.037,81.037,80.364,80.563,1853190,0
2015-12-29,81.604,81.873,81.445,81.77,1972219,0
2015-12-30,82.152,82.18,81.288,81.288,1707768,0
2015-12-31,80.266,80.647,79.885,79.904,1121871,0
2016-01-04,79.486,79.672,78.446,79.634,2461437,0
2016-01-05,79.17,80.108,79.133,80.062,2813532,0
2016-01-06,78.511,79.18,78.511,78.966,2947310,0
2016-01-07,77.935,78.427,77.648,77.953,2496880,0
2016-01-08,77.433,77.545,75.576,75.744,2266258,0
2016-01-11,76.18,76.217,74.879,75.818,3815514,0
2016-01-12,76.505,76.746,75.511,76.375,1707524,0
2016-01-13,76.765,76.933,75.288,75.307,2404955,0
2016-01-14,76.013,77.128,75.437,76.802,3133251,0
2016-01-15,74.397,75.335,73.914,74.508,2368729,0
2016-01-19,75.809,75.901,74.574,75.214,2830135,0
2016-01-20,74.359,75.288,73.097,74.75,2322954,0
2016-01-21,74.295,74.481,73.616,74.164,2845727,0
2016-01-22,75.725,76.547,75.604,76.375,2411394,0
2016-01-25,75.744,76.468,75.437,75.799,2492468,0
2016-01-26,76.31,76.858,75.799,76.746,2754046,0
2016-01-27,74.007,74.136,72.066,72.614,4860692,0
2016-01-28,71.666,71.759,70.246,71.082,3566267,0
2016-01-29,70.649,72.419,70.626,72.409,3934407,0
2016-02-01,71.806,72.056,71.174,71.759,2010476,0
2016-02-02,70.803,70.887,70.199,70.422,3152527,0
2016-02-03,70.821,71.054,69.772,71.054,2389108,0
2016-02-04,69.41,70.246,69.187,69.707,2391083,0
2016-02-05,69.614,69.726,68.695,69.029,2483406,0
2016-02-08,67.738,68.23,67.274,67.961,3048906,0
2016-02-09,67.106,67.989,66.775,67.441,2910212,0
2016-02-10,68.203,68.835,67.729,67.785,2953457,0
2016-02-11,67.153,67.408,66.449,67.051,2538227,0
2016-02-12,67.19,67.567,66.707,67.516,2286300,0
2016-02-16,67.478,68.371,67.306,68.064,3904114,0
2016-02-17,68.036,68.49,67.775,68.397,3372709,0
2016-02-18,69.094,69.14,68.295,68.453,3538228,0
2016-02-19,68.509,68.732,68.119,68.453,2145463,0
2016-02-22,68.686,69.15,68.63,68.936,2594139,0
2016-02-23,68.899,69.132,68.369,68.397,2490417,0
2016-02-24,68.264,69.368,68.158,69.191,2810717,0
2016-02-25,69.374,70.098,69.326,70.03,2279630,0
2016-02-26,70.049,70.059,69.49,69.499,3194334,0
2016-02-29,68.949,69.528,68.563,68.612,2218539,0
2016-03-01,69.586,70.339,69.219,70.281,2717766,0
2016-03-02,70.011,70.927,69.962,70.85,2632186,0
2016-03-03,70.242,70.455,69.972,70.387,2719638,0
2016-03-04,69.615,69.972,69.268,69.663,2228036,0
2016-03-07,69.2,70.213,69.065,69.933,2159232,0
2016-03-08,69.962,70.184,69.634,69.673,1699439,0
2016-03-09,69.789,70.049,69.586,69.876,1299686,0
2016-03-10,71.024,71.603,70.213,70.792,3646468,0
2016-03-11,71.024,71.854,70.947,71.825,1752829,0
2016-03-14,71.526,71.593,71.12,71.149,1524845,0
2016-03-15,70.792,70.879,70.175,70.339,3587869,0
2016-03-16,69.991,70.869,69.876,70.715,1931812,0
2016-03-17,70.368,70.965,70.204,70.705,2027666,0
2016-03-18,69.509,70.146,69.49,70.126,3498699,0
2016-03-21,70.483,71.255,70.474,71.091,1960177,0
2016-03-22,70.937,72.056,70.898,71.776,1785557,0
2016-03-23,72.23,72.24,71.159,71.313,2841278,0
2016-03-24,70.715,70.889,70.329,70.725,1410803,0
2016-03-28,70.918,71.024,70.204,70.561,1377619,0
2016-03-29,69.084,69.876,68.612,69.818,3929597,0
2016-03-30,69.924,70.387,69.808,70.001,2771877,0
2016-03-31,70.03,70.33,69.856,69.895,2016385,0
2016-04-01,67.454,69.036,67.439,68.891,3330838,0
2016-04-04,70.001,70.445,69.905,70.175,2356561,0
2016-04-05,69.721,70.175,69.441,70.049,2997167,0
2016-04-06,70.599,72.576,70.59,72.471,3627703,0
2016-04-07,72.529,72.703,72.027,72.288,2122502,0
2016-04-08,72.51,72.982,72.326,72.577,1533003,0
2016-04-11,72.886,72.987,72.423,72.471,2175003,0
2016-04-12,72.047,72.664,71.506,72.548,1709329,0
2016-04-13,72.399,72.954,72.172,72.799,1296493,0
2016-04-14,73.118,73.542,72.896,73.417,1636465,0
2016-04-15,72.732,73.079,72.5,72.992,2167500,0
2016-04-18,73.166,74.034,73.127,73.619,1740888,0
2016-04-19,74.217,74.662,73.928,74.256,2131339,0
2016-04-20,74.034,74.111,73.378,73.899,1831840,0
2016-04-21,73.764,74.198,73.339,73.6,1675757,0
2016-04-22,73.561,73.832,73.339,73.793,4014922,0
2016-04-25,74.362,74.362,73.668,73.812,4377812,0
2016-04-26,74.333,74.391,73.754,74.189,3046499,0
2016-04-27,73.899,74.459,73.889,74.275,2591964,0
2016-04-28,74.102,74.594,73.86,74.111,2341639,0
2016-04-29,74.005,74.073,72.982,73.301,2391033,0
2016-05-02,73.754,74.15,73.61,74.14,4185190,0
2016-05-03,73.764,73.87,73.262,73.436,2205238,0
2016-05-04,72.355,72.413,71.603,71.718,2250977,0
2016-05-05,71.574,71.738,71.188,71.516,1598365,0
2016-05-06,70.262,70.638,69.924,70.483,2287501,0
2016-05-09,71.4,72.013,71.328,71.883,2364032,0
2016-05-10,72.365,72.722,72.191,72.674,1998964,0
2016-05-11,72.5,72.956,72.418,72.5,1670421,0
2016-05-12,72.867,72.934,71.965,72.249,1581332,0
2016-05-13,72.066,72.703,72.013,72.104,1448974,0
2016-05-16,71.969,73.021,71.96,72.973,1154659,0
2016-05-17,72.452,73.291,72.375,73.05,2729727,0
2016-05-18,72.616,73.619,72.568,73.127,2285168,0
2016-05-19,72.162,72.51,71.728,72.066,2043832,0
2016-05-20,72.896,73.201,72.847,73.127,1090741,0
2016-05-23,75.086,75.52,74.787,75.385,5235710,0
2016-05-24,75.211,75.935,75.173,75.665,1792170,0
2016-05-25,76.794,77.276,76.466,77.093,2350361,0
2016-05-26,77.218,77.45,77.102,77.324,1641950,0
2016-05-27,77.537,77.556,77.18,77.295,1322645,0
2016-05-31,77.295,77.508,76.34,76.716,1689974,0
2016-06-01,76.987,77.16,76.736,76.832,2072971,0
2016-06-02,77.421,78.038,77.402,77.874,2693923,0
2016-06-03,77.768,78.289,77.334,78.106,1200774,0
2016-06-06,78.202,78.675,78.202,78.453,978361,0
2016-06-07,79.08,79.09,78.714,78.743,1596422,0
2016-06-08,78.415,78.608,78.128,78.53,1609479,0
2016-06-09,77.894,78.231,77.508,77.681,1095869,0
2016-06-10,76.099,76.446,75.858,76.167,1466221,0
2016-06-13,75.009,75.51,74.574,74.613,2281623,0
2016-06-14,74.034,74.227,73.523,73.986,1761332,0
2016-06-15,74.15,74.42,73.648,73.696,1449343,0
2016-06-16,73.339,74.217,72.63,74.189,1686321,0
2016-06-17,75.414,75.53,74.792,75.173,3472796,0
2016-06-20,76.967,77.045,75.877,75.906,2390001,0
2016-06-21,76.514,76.977,76.195,76.668,2520150,0
2016-06-22,76.485,77.54,76.485,76.909,2989475,0
2016-06-23,77.546,77.884,77.006,77.836,1606427,0
2016-06-24,74.652,76.572,74.372,74.391,3275733,0
2016-06-27,75.134,75.173,73.87,74.526,2791572,0
2016-06-28,75.954,76.832,75.742,76.794,1681318,0
2016-06-29,78.347,78.723,78.067,78.328,2641203,0
2016-06-30,78.772,79.679,78.337,79.611,1772015,0
2016-07-01,79.708,79.92,79.524,79.804,1076757,0
2016-07-05,78.907,79.273,78.569,78.849,1632612,0
2016-07-06,78.28,79.196,78.009,79.138,1394458,0
2016-07-07,78.839,79.273,78.555,78.926,1347077,0
2016-07-08,78.762,79.428,78.666,79.244,1175765,0
2016-07-11,79.64,79.746,79.351,79.418,890763,0
2016-07-12,78.897,79.109,78.666,78.81,1777517,0
2016-07-13,79.206,79.418,78.945,79.148,1207852,0
2016-07-14,78.955,79.187,78.868,79.138,1035970,0
2016-07-15,78.897,79.119,78.598,78.743,1338900,0
2016-07-18,79.042,79.293,78.839,79.158,1645321,0
2016-07-19,78.386,78.994,78.386,78.666,1661069,0
2016-07-20,79.119,80.267,79.042,80.103,1662972,0
2016-07-21,80.122,80.354,79.746,79.833,833965,0
2016-07-22,80.528,80.643,80.258,80.576,1171140,0
2016-07-25,80.422,80.581,79.708,80.528,1394638,0
2016-07-26,80.238,80.547,79.939,80.103,1047977,0
2016-07-27,79.486,80.094,79.38,79.978,1210560,0
2016-07-28,79.621,79.679,78.699,79.196,1610380,0
2016-07-29,79.814,80.451,79.544,80.335,1663255,0
2016-08-01,79.611,80.528,79.582,80.151,958918,0
2016-08-02,80.393,80.431,79.703,80.045,1335224,0
2016-08-03,78.916,79.582,78.907,79.505,1363747,0
2016-08-04,79.476,80.069,79.476,79.987,867830,0
2016-08-05,79.872,80.306,79.794,80.2,1380102,0
2016-08-08,79.437,79.698,79.273,79.389,919231,0
2016-08-09,79.312,79.92,79.302,79.737,923898,0
2016-08-10,79.659,79.717,79.08,79.389,1206354,0
2016-08-11,79.515,80.065,79.447,79.891,820536,0
2016-08-12,79.38,79.505,79.023,79.196,1416766,0
2016-08-15,79.177,79.785,79.177,79.447,1027055,0
2016-08-16,79.293,79.592,78.897,78.897,1152800,0
2016-08-17,78.849,79.022,78.47,78.907,887949,0
2016-08-18,78.627,79.09,78.588,79.061,712953,0
2016-08-19,78.608,78.637,78.225,78.482,1142424,0
2016-08-22,77.894,78.763,77.865,78.463,1304972,0
2016-08-23,79.032,79.273,78.501,78.501,1084401,0
2016-08-24,78.666,78.723,77.339,77.479,1451777,0
2016-08-25,76.871,77.315,74.931,76.755,1651718,0
2016-08-26,76.581,77.556,76.239,76.524,1539581,0
2016-08-29,76.659,76.987,76.427,76.842,674223,0
2016-08-30,76.726,76.852,76.495,76.552,823624,0
2016-08-31,75.954,76.046,75.612,76.002,1557720,0
2016-09-01,75.366,75.568,74.989,75.52,3904819,0
2016-09-02,76.273,76.663,76.138,76.591,1402233,0
2016-09-06,76.996,77.479,76.89,77.334,1357203,0
2016-09-07,77.614,77.884,77.392,77.537,1686653,0
2016-09-08,77.701,77.884,77.353,77.43,1518475,0
2016-09-09,76.871,76.881,75.877,75.887,1839150,0
2016-09-12,76.167,77.527,76.119,77.459,1438952,0
2016-09-13,76.774,76.948,76.075,76.34,1339546,0
2016-09-14,76.311,76.784,76.157,76.331,1240169,0
2016-09-15,76.224,77.353,76.031,77.073,1307189,0
2016-09-16,76.755,76.842,76.35,76.552,1151794,0
2016-09-19,77.016,77.402,76.967,77.131,1425674,0
2016-09-20,78.347,78.511,78.144,78.212,1390996,0
2016-09-21,78.202,78.82,77.765,78.656,1355825,0
2016-09-22,79.061,79.351,78.929,79.148,1652509,0
2016-09-23,78.27,78.81,78.241,78.617,1068768,0
2016-09-26,78.193,78.28,77.749,77.894,1294803,0
2016-09-27,77.045,78.058,76.91,78.038,1539997,0
2016-09-28,78.357,78.53,77.807,78.366,1550251,0
2016-09-29,77.701,77.845,76.311,76.466,1992748,0
2016-09-30,75.655,76.359,75.53,76.186,3767982,0
2016-10-03,76.167,76.302,75.935,76.224,1204921,0
2016-10-04,76.195,76.504,75.752,76.089,1403473,0
2016-10-05,76.34,76.466,76.066,76.35,969941,0
2016-10-06,75.906,75.964,75.617,75.694,1016509,0
2016-10-07,75.79,75.858,75.028,75.539,1479841,0
2016-10-10,74.391,75.105,74.333,75.018,2693783,0
2016-10-11,74.497,74.632,73.915,74.111,3639546,0
2016-10-12,73.185,73.943,72.934,73.687,4214538,0
2016-10-13,72.056,74.555,71.989,74.063,8173801,0
2016-10-14,74.025,74.382,73.417,73.417,4191863,0
2016-10-17,72.982,73.127,72.654,72.925,3129153,0
2016-10-18,73.224,73.706,73.156,73.629,3017250,0
2016-10-19,73.224,73.311,72.963,72.992,1629552,0
2016-10-20,72.905,73.539,72.886,73.253,1785368,0
2016-10-21,72.49,72.954,72.413,72.886,1854604,0
2016-10-24,72.211,73.224,72.153,72.799,4444095,0
2016-10-25,70.252,70.628,69.914,70.078,6353721,0
2016-10-26,68.805,69.277,68.467,68.631,3296962,0
2016-10-27,69.596,69.75,68.93,69.094,3013598,0
2016-10-28,69.123,69.191,68.515,68.573,4521795,0
2016-10-31,69.2,69.219,68.457,68.525,3269888,0
2016-11-01,68.834,69.084,68.452,68.843,3106244,0
2016-11-02,69.432,69.47,68.679,68.756,3312111,0
2016-11-03,68.718,68.727,67.386,67.463,4210696,0
2016-11-04,67.801,67.946,67.579,67.782,3097172,0
2016-11-07,68.341,68.67,68.221,68.409,2886219,0
2016-11-08,68.698,69.065,68.37,68.776,2221747,0
2016-11-09,71.062,71.892,70.416,71.68,7589160,0
2016-11-10,71.188,71.873,70.734,71.468,5418169,0
2016-11-11,71.159,71.371,70.406,70.908,2941726,0
2016-11-14,69.191,69.808,69.152,69.509,4181621,0
2016-11-15,68.689,69.519,68.544,69.374,2981781,0
2016-11-16,68.959,69.911,68.959,69.654,7570116,0
2016-11-17,69.895,70.175,69.644,69.991,3261845,0
2016-11-18,68.785,68.949,68.071,68.158,2956088,0
2016-11-21,67.483,67.772,67.425,67.666,2907689,0
2016-11-22,66.296,66.354,65.254,65.698,5631736,0
2016-11-23,65.061,66.417,64.916,66.392,5055280,0
2016-11-25,67.685,67.685,67.077,67.135,1834920,0
2016-11-28,67.087,67.27,66.619,66.653,2349745,0
2016-11-29,66.566,66.894,66.431,66.537,1896589,0
2016-11-30,67.01,67.01,66.344,66.344,2269299,0
2016-12-01,65.842,66.016,65.167,65.37,2488705,0
2016-12-02,65.283,65.9,65.196,65.775,2519444,0
2016-12-05,66.248,66.663,66.093,66.547,3096741,0
2016-12-06,66.441,66.653,66.142,66.537,2212313,0
2016-12-07,66.315,66.344,65.621,66.209,3303976,0
2016-12-08,64.694,65.273,64.578,65.215,5611008,0
2016-12-09,66.72,67.483,66.666,67.29,3335953,0
2016-12-12,66.701,67.126,66.585,67,3320515,0
2016-12-13,68.563,68.959,68.525,68.718,3335328,0
2016-12-14,69.094,69.191,68.274,68.448,5233042,0
2016-12-15,68.698,68.891,68.38,68.563,2671763,0
2016-12-16,68.988,69.313,68.862,69.258,3563035,0
2016-12-19,69.345,69.654,69.065,69.113,2961824,0
2016-12-20,69.528,69.654,69.123,69.432,2741995,0
2016-12-21,69.567,69.625,68.988,68.998,1997355,0
2016-12-22,69.586,69.615,69.162,69.248,2478902,0
2016-12-23,69.403,69.499,69.171,69.326,1520715,0
2016-12-27,70.001,70.03,69.441,69.509,1946423,0
2016-12-28,69.943,69.953,69.094,69.104,1642087,0
2016-12-29,70.184,70.281,69.833,69.895,2280340,0
2016-12-30,70.512,70.783,70.036,70.281,3813074,0
2017-01-03,70.329,70.537,69.914,70.271,3491547,0
2017-01-04,69.654,70.165,69.403,70.069,3797109,0
2017-01-05,71.111,71.776,70.802,71.468,3553102,0
2017-01-06,70.985,71.232,70.86,70.908,3776594,0
2017-01-09,71.091,71.762,70.85,71.564,3017417,0
2017-01-10,71.69,71.825,71.448,71.506,2200118,0
2017-01-11,70.802,70.985,69.335,70.165,3904173,0
2017-01-12,69.2,70.281,69.171,70.233,5639698,0
2017-01-13,70.204,70.204,69.741,69.856,6373899,0
2017-01-17,69.007,69.519,68.713,69.461,7676499,0
2017-01-18,69.306,69.548,69.181,69.364,2722366,0
2017-01-19,68.023,68.39,67.763,67.956,5864221,0
2017-01-20,67.936,68.303,67.83,68.168,3137362,0
2017-01-23,67.724,67.936,67.367,67.676,4901270,0
2017-01-24,67.483,67.724,67.087,67.57,4219268,0
2017-01-25,68.727,69.789,68.274,69.625,6705284,0
2017-01-26,69.692,69.777,69.248,69.384,5062938,0
2017-01-27,69.181,69.692,68.988,69.673,4692616,0
2017-01-30,69.422,69.948,69.287,69.76,4246956,0
2017-01-31,69.943,71.352,69.712,71.323,3629151,0
2017-02-01,70.541,70.869,70.184,70.84,5517113,0
2017-02-02,70.204,70.667,70.165,70.512,4365801,0
2017-02-03,71.033,71.371,70.908,71.294,3129718,0
2017-02-06,71.062,71.492,71.062,71.477,2068427,0
2017-02-07,71.776,71.834,71.381,71.535,2088972,0
2017-02-08,71.352,72.018,71.255,71.979,2716414,0
2017-02-09,72.346,72.746,72.249,72.481,2729284,0
2017-02-10,72.172,72.741,72.124,72.568,2099143,0
2017-02-13,72.78,72.809,72.51,72.78,2970190,0
2017-02-14,72.355,72.683,71.911,72.519,3192885,0
2017-02-15,72.268,73.243,72.23,73.166,3250660,0
2017-02-16,73.754,74.053,73.455,74.034,2588835,0
2017-02-17,73.59,74.497,73.552,74.488,3696695,0
2017-02-21,73.841,74.623,73.793,74.333,4039833,0
2017-02-22,73.812,74.401,73.793,74.15,4126466,0
2017-02-23,74.642,74.931,74.362,74.729,3660988,0
2017-02-24,74.14,74.632,74.121,74.565,2847142,0
2017-02-27,74.632,74.97,74.574,74.854,1695191,0
2017-02-28,75.009,75.771,74.96,75.424,2889810,0
2017-03-01,75.41,75.95,75.32,75.73,2722243,0
2017-03-02,74.45,75.22,74.41,74.83,6191941,0
2017-03-03,75.33,76.05,75.26,75.92,3216458,0
2017-03-06,75.71,75.81,75.37,75.55,1940806,0
2017-03-07,73.76,74.55,73.61,74.37,4214334,0
2017-03-08,74.09,74.57,74.06,74.26,3494147,0
2017-03-09,74.44,75.2,74.4,75.11,3117099,0
2017-03-10,75.23,75.71,75.02,75.6,3009912,0
2017-03-13,75.65,75.74,75.2,75.61,2272151,0
2017-03-14,74.96,75.3,74.9,75.06,3574776,0
2017-03-15,74.74,75.62,74.59,75.57,3765965,0
2017-03-16,75.46,75.71,75.32,75.67,2094463,0
2017-03-17,75.75,75.98,75.55,75.55,1758413,0
2017-03-20,75.99,76.17,75.68,75.68,1437727,0
2017-03-21,75.89,75.95,74.29,74.39,3744266,0
2017-03-22,74.39,74.43,73.95,74.19,3272136,0
2017-03-23,74.45,74.8899,74.34,74.43,2132551,0
2017-03-24,74.26,74.4901,74.07,74.37,1637449,0
2017-03-27,74.81,75.32,74.78,75.1,1878899,0
2017-03-28,75.19,75.29,74.83,74.83,1934093,0
2017-03-29,74.86,75.11,74.815,74.85,1822912,0
2017-03-30,75.03,75.32,74.68,74.76,1836072,0
2017-03-31,74.63,74.64,74.25,74.27,1516042,0
2017-04-03,74.45,74.665,74.075,74.4,1409324,0
2017-04-04,74.35,74.94,74.26,74.77,1843171,0
2017-04-05,74.22,74.64,73.75,73.77,2652439,0
2017-04-06,74.1,74.13,73.65,73.71,1503669,0
2017-04-07,73.66,74.03,73.59,73.72,1174255,0
2017-04-10,73.82,73.86,73.51,73.51,2385764,0
2017-04-11,74.08,74.14,73.67,73.96,1670451,0
2017-04-12,74.04,74.19,73.765,74.01,1318267,0
2017-04-13,73.5,73.68,73.12,73.15,2281453,0
2017-04-17,73.08,73.52,73,73.33,1315268,0
2017-04-18,73.18,73.2,72.72,72.93,2365057,0
2017-04-19,72.97,73.25,72.67,72.74,1415331,0
2017-04-20,73.89,73.91,73.44,73.62,3940013,0
2017-04-21,73.67,73.83,73.31,73.4,2326290,0
2017-04-24,74.42,74.65,74.06,74.61,2979106,0
2017-04-25,76.29,76.57,75.81,76.24,3570703,0
2017-04-26,75.64,76.65,75.62,76.35,1855034,0
2017-04-27,77.04,77.51,76.99,77.06,3748854,0
2017-04-28,76.65,77.04,76.595,77.03,1771838,0
2017-05-01,76.99,77.224,76.9,77,1241796,0
2017-05-02,77.58,77.95,77.41,77.94,1895621,0
2017-05-03,77.83,77.83,77.225,77.59,1936875,0
2017-05-04,77.54,77.81,77.39,77.81,1674783,0
2017-05-05,77.89,77.94,77.52,77.82,1398113,0
2017-05-08,78.23,78.27,77.8,77.9,2044256,0
2017-05-09,78.56,78.87,78.295,78.52,3571697,0
2017-05-10,78.79,78.875,78.36,78.83,1566871,0
2017-05-11,78.26,78.85,78.26,78.72,1784266,0
2017-05-12,80.09,80.7343,79.96,80.48,3170729,0
2017-05-15,80.37,80.78,80.34,80.58,2183281,0
2017-05-16,81.93,81.94,80.57,80.86,4580041,0
2017-05-17,81.17,81.45,79.82,79.86,4432686,0
2017-05-18,80.18,80.63,79.56,80.08,6800668,0
2017-05-19,80.64,80.83,80.34,80.42,4565158,0
2017-05-22,81.45,81.79,81.1,81.29,5882423,0
2017-05-23,81.12,81.43,80.89,81.06,2479805,0
2017-05-24,81.21,81.53,80.87,81.4,2233568,0
2017-05-25,81.4,81.56,81.22,81.35,947660,0
2017-05-26,80.86,81.02,80.57,80.63,1735230,0
2017-05-30,80.43,80.92,80.4,80.53,1335359,0
2017-05-31,81.66,82.09,81.6,81.77,1702056,0
2017-06-01,81.78,81.911,81.595,81.86,1214376,0
2017-06-02,82.2,82.4737,82.01,82.23,1107318,0
2017-06-05,81.84,81.93,81.4,81.83,911655,0
2017-06-06,81.87,82.01,81.68,81.84,1376839,0
2017-06-07,82.02,82.09,80.96,81.22,2556657,0
2017-06-08,81.15,81.31,80.775,81.05,1831731,0
2017-06-09,80.61,81.34,80.4801,81.14,2061558,0
2017-06-12,81.13,81.25,80.51,80.84,1763343,0
2017-06-13,81.42,81.645,81.25,81.45,1720122,0
2017-06-14,81.39,81.58,81.07,81.27,1506195,0
2017-06-15,79.72,80.57,79.69,80.45,1953042,0
2017-06-16,80.64,80.83,80.23,80.83,1770435,0
2017-06-19,80.98,81.55,80.9,81.44,1139392,0
2017-06-20,82.45,82.48,81.53,81.6,1897036,0
2017-06-21,81.88,82.62,81.78,82.56,1982868,0
2017-06-22,85.09,86.9,85.08,86.34,6139354,0
2017-06-23,85.57,86.575,85.51,86.34,2199472,0
2017-06-26,85.79,86.21,85.73,85.75,2960277,0
2017-06-27,86.01,86.15,85.3,85.31,2623418,0
2017-06-28,85.66,85.79,85.11,85.25,1255982,0
2017-06-29,84.47,84.47,83.66,84.19,1688507,0
2017-06-30,84.13,84.26,83.34,83.47,2034800,0
2017-07-03,83.49,83.7999,83.41,83.59,862042,0
2017-07-05,82.14,83.155,82.06,83.13,2484953,0
2017-07-06,81.92,82.005,81.48,81.97,2365363,0
2017-07-07,81.97,82.4058,81.83,82.32,1004989,0
2017-07-10,82,82.44,81.93,82.1,873643,0
2017-07-11,81.56,82.06,81.43,81.99,1254841,0
2017-07-12,83.14,84,83.09,83.21,1813776,0
2017-07-13,82.93,83.03,82.29,82.55,1756264,0
2017-07-14,83.11,83.36,82.72,83.16,1313913,0
2017-07-17,83.84,83.87,82.95,83.27,1628200,0
2017-07-18,84.63,85.18,83.97,84.77,2645572,0
2017-07-19,84.88,85.2699,84.8,85.03,1736352,0
2017-07-20,85.23,85.64,85.18,85.42,1442061,0
2017-07-21,85.12,85.14,84.72,84.99,1256718,0
2017-07-24,84.29,84.49,84.01,84.29,1045543,0
2017-07-25,84.63,84.66,83.92,84.2,1387032,0
2017-07-26,84.62,84.88,84.3401,84.85,1441445,0
2017-07-27,85.21,85.32,84.48,84.97,2748675,0
2017-07-28,84.46,84.85,84.31,84.75,1278927,0
2017-07-31,85.43,85.5,85.07,85.2,1824571,0
2017-08-01,85.46,85.63,85.27,85.34,1148892,0
2017-08-02,85.49,85.59,85.14,85.27,1138919,0
2017-08-03,85.3,85.32,84.7801,84.87,962708,0
2017-08-04,84.89,85.15,84.59,84.97,976308,0
2017-08-07,84.55,84.675,84.2401,84.44,1305892,0
2017-08-08,84.52,84.77,83.96,84.16,995048,0
2017-08-09,84.25,84.25,83.66,84.18,1582409,0
2017-08-10,84.04,84.04,83.11,83.18,1250416,0
2017-08-11,83.11,83.46,82.95,83.35,1363885,0
2017-08-14,84.02,84.19,83.68,83.86,798736,0
2017-08-15,84.09,84.28,83.73,84.1,1271151,0
2017-08-16,84.26,84.51,84.06,84.37,766349,0
2017-08-17,84.04,84.2399,83.155,83.18,920020,0
2017-08-18,83.1,83.15,82.655,82.76,1319136,0
2017-08-21,83.18,83.285,82.9111,83.02,1039214,0
2017-08-22,83.3,83.81,83.26,83.51,1127866,0
2017-08-23,83.11,83.45,82.91,83.28,1114954,0
2017-08-24,83.86,84.03,83.46,83.58,673174,0
2017-08-25,83.64,84.0936,83.525,83.53,1485836,0
2017-08-28,83.34,83.42,83.05,83.33,1893956,0
2017-08-29,83.24,83.93,83.21,83.62,1265870,0
2017-08-30,82.91,83.01,82.61,82.74,3293810,0
2017-08-31,83.27,84.5562,83.23,84.29,5257740,0
2017-09-01,84.25,84.4,83.74,83.81,2578306,0
2017-09-05,83.72,83.86,83.421,83.8,2355806,0
2017-09-06,83.73,84.27,83.68,83.86,2046391,0
2017-09-07,84.73,85.455,84.46,85.3,2286374,0
2017-09-08,85.51,85.71,85.3,85.63,1254258,0
2017-09-11,85.29,85.74,85.29,85.59,1584364,0
2017-09-12,85.72,86.04,85.58,85.72,847930,0
2017-09-13,85.94,86.02,85.44,85.54,1440109,0
2017-09-14,85.39,86.02,85.35,85.83,1523748,0
2017-09-15,85.83,85.86,85.37,85.58,1933469,0
2017-09-18,85.77,85.77,84.9159,85.11,855436,0
2017-09-19,85.64,85.945,85.51,85.85,1779692,0
2017-09-20,86.21,86.41,85.07,85.78,2009254,0
2017-09-21,85.41,85.56,84.9,84.94,1235240,0
2017-09-22,86.25,86.34,85.85,86.16,2726428,0
2017-09-25,85.99,86.56,85.91,86.23,2222256,0
2017-09-26,85.68,85.94,84.96,85.24,1788738,0
2017-09-27,84.32,84.62,84.27,84.57,1597139,0
2017-09-28,85.01,85.12,84.7,84.75,1130181,0
2017-09-29,85.33,85.91,85.04,85.85,1778684,0
2017-10-02,86.36,86.67,86.105,86.34,2001713,0
2017-10-03,86.49,86.65,86.39,86.65,2600992,0
2017-10-04,86.24,86.54,85.85,86.07,1578649,0
2017-10-05,85.48,85.77,85.28,85.64,1053370,0
2017-10-06,85.4,85.99,85.39,85.77,818819,0
2017-10-09,85.57,85.82,85.19,85.45,1084281,0
2017-10-10,85.46,85.8,85.19,85.74,1350072,0
2017-10-11,86.03,86.515,85.93,86.39,1619403,0
2017-10-12,86.13,86.13,85.85,85.99,1229018,0
2017-10-13,86.28,86.35,85.98,86.13,846361,0
2017-10-16,86.35,86.87,86.19,86.37,857876,0
2017-10-17,85.85,86.52,85.76,86.34,1294500,0
2017-10-18,86.12,86.31,85.88,86.04,1120561,0
2017-10-19,86.56,86.61,85.85,86.16,2113782,0
2017-10-20,86.05,86.05,85.49,85.74,2021656,0
2017-10-23,86.22,86.59,85.8,85.91,4253279,0
2017-10-24,83.7,83.77,82.96,83.13,6931956,0
2017-10-25,82.72,82.72,80.91,81.37,4176652,0
2017-10-26,81.36,81.56,80.699,80.91,3955808,0
2017-10-27,81.15,81.31,80.6,80.72,3060945,0
2017-10-30,81.35,82.1,81.3,81.74,2405611,0
2017-10-31,82.68,82.74,81.93,82.58,3096240,0
2017-11-01,82.8,83.66,82.68,82.77,1946604,0
2017-11-02,83.08,83.14,82.56,82.78,1826193,0
2017-11-03,83.09,83.71,83.05,83.7,844937,0
2017-11-06,83.82,83.97,83.38,83.5,885528,0
2017-11-07,82.57,82.79,82.33,82.39,3413353,0
2017-11-08,82.46,83.07,82.45,82.94,921779,0
2017-11-09,82.03,82.57,81.69,82.48,1581584,0
2017-11-10,82.14,82.44,81.83,82.38,1182447,0
