Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.275,32.967,32.166,32.86,1844353,0
2005-02-28,32.816,32.833,32.183,32.435,2283705,0
2005-03-01,32.461,32.761,32.461,32.469,2418261,0
2005-03-02,32.469,32.539,32.235,32.327,2140402,0
2005-03-03,32.369,32.504,31.827,32.089,2304735,0
2005-03-04,32.335,32.575,31.864,32.369,3314214,0
2005-03-07,32.342,32.599,32.183,32.486,1689949,0
2005-03-08,32.369,32.486,32.122,32.243,2628901,0
2005-03-09,32.089,32.284,31.905,31.996,1395788,0
2005-03-10,32.115,32.52,32.024,32.52,1954105,0
2005-03-11,32.406,32.415,31.978,32.074,1798989,0
2005-03-14,32.082,32.335,31.929,32.284,1956586,0
2005-03-15,32.284,32.327,31.954,32.015,1717120,0
2005-03-16,31.92,31.92,31.354,31.775,2719395,0
2005-03-17,31.759,31.827,31.398,31.615,1421424,0
2005-03-18,31.559,31.702,31.024,31.284,4031774,0
2005-03-21,31.284,31.363,30.677,30.819,2705568,0
2005-03-22,30.863,31.184,30.362,30.379,2186952,0
2005-03-23,30.379,30.931,30.379,30.904,2713487,0
2005-03-24,30.939,30.989,30.627,30.692,2565343,0
2005-03-28,30.812,31.132,30.77,30.819,2293391,0
2005-03-29,30.685,31.066,30.677,30.77,2378924,0
2005-03-30,30.896,31.108,30.499,31.075,2943615,0
2005-03-31,31.159,31.193,30.904,31.091,2213649,0
2005-04-01,31.124,31.175,29.415,29.931,6099998,0
2005-04-04,30.048,30.346,29.506,30.074,4731383,0
2005-04-05,30.066,30.137,29.798,29.863,2718567,0
2005-04-06,29.94,30.235,29.821,29.991,2034320,0
2005-04-07,29.922,30.202,29.829,30.128,2434685,0
2005-04-08,30.083,30.271,29.798,29.863,3236597,0
2005-04-11,29.967,29.967,29.711,29.752,2605866,0
2005-04-12,29.752,30.152,29.506,30.007,4917448,0
2005-04-13,29.967,30.048,29.442,29.483,2835286,0
2005-04-14,29.483,29.551,29.346,29.389,2767712,0
2005-04-15,29.296,29.373,28.855,28.863,3004578,0
2005-04-18,28.711,29.069,28.711,28.941,3197256,0
2005-04-19,28.917,29.094,28.73,28.863,2767712,0
2005-04-20,28.855,29.119,28.526,28.535,2075075,0
2005-04-21,28.78,29.152,28.526,29.144,1827461,0
2005-04-22,28.991,29.415,28.917,29.16,2298468,0
2005-04-25,29.458,29.721,29.22,29.415,1901884,0
2005-04-26,29.29,29.61,29.025,29.111,1856993,0
2005-04-27,28.926,29.863,28.908,29.838,3752973,0
2005-04-28,29.667,29.967,29.584,29.584,1768627,0
2005-04-29,29.752,30.355,29.559,30.305,4991876,0
2005-05-02,30.474,30.575,30.262,30.456,2216012,0
2005-05-03,31.327,31.445,30.762,31.211,5478717,0
2005-05-04,31.318,32.309,31.276,31.996,4628017,0
2005-05-05,32.04,32.335,31.784,32.243,3098140,0
2005-05-06,32.335,32.387,32.015,32.097,2937355,0
2005-05-09,32.175,32.342,31.954,32.342,2567942,0
2005-05-10,32.015,32.335,31.72,31.92,2894705,0
2005-05-11,31.92,32.378,31.72,32.3,2696006,0
2005-05-12,32.267,32.461,32.048,32.074,2644967,0
2005-05-13,32.166,32.166,31.318,31.551,3072270,0
2005-05-16,31.506,31.895,31.15,31.872,2236920,0
2005-05-17,31.676,32.166,31.479,32.089,2738768,0
2005-05-18,32.097,32.3,31.827,31.895,7277823,0
2005-05-19,31.962,32.157,31.809,32.097,3059156,0
2005-05-20,32.097,32.097,31.607,31.658,3300631,0
2005-05-23,31.954,32.327,31.775,32.015,2822055,0
2005-05-24,32.122,32.318,31.97,32.031,3598568,0
2005-05-25,32.048,32.122,31.845,31.987,2691393,0
2005-05-26,32.089,32.327,32.015,32.227,1995568,0
2005-05-27,32.352,32.415,32.157,32.291,1587289,0
2005-05-31,32.378,32.378,32.048,32.065,2942199,0
2005-06-01,32.082,32.406,32.082,32.3,2330014,0
2005-06-02,32.3,32.539,32.14,32.461,2521987,0
2005-06-03,32.461,32.655,32.318,32.486,2663394,0
2005-06-06,32.486,32.584,32.352,32.435,2610234,0
2005-06-07,32.461,32.886,32.352,32.639,2237867,0
2005-06-08,32.777,32.869,32.614,32.717,4272302,0
2005-06-09,32.717,33.276,32.599,33.233,3852916,0
2005-06-10,33.25,33.25,33.002,33.138,4049971,0
2005-06-13,33.056,33.138,32.816,32.896,2157415,0
2005-06-14,32.886,33.25,32.851,33.056,1966271,0
2005-06-15,33.18,33.217,32.807,33.107,1644583,0
2005-06-16,33.107,33.107,32.877,32.953,1432647,0
2005-06-17,33.199,33.208,32.877,32.921,2832332,0
2005-06-20,32.816,33.002,32.639,32.905,1347706,0
2005-06-21,32.93,33.056,32.798,32.886,1277061,0
2005-06-22,32.886,33.048,32.655,32.798,2476742,0
2005-06-23,32.798,32.816,32.397,32.469,1830176,0
2005-06-24,32.397,32.639,32.284,32.3,1630525,0
2005-06-27,32.227,32.798,32.14,32.655,2420274,0
2005-06-28,32.673,32.953,32.378,32.938,1801117,0
2005-06-29,33.122,33.775,33.115,33.749,4342832,0
2005-06-30,33.775,33.9,33.453,33.462,4677279,0
2005-07-01,33.537,33.647,33.418,33.52,1732950,0
2005-07-05,33.386,34.171,33.351,34.097,2367347,0
2005-07-06,33.96,34.157,33.9,33.927,2048376,0
2005-07-07,33.606,34.241,33.395,34.241,2689978,0
2005-07-08,34.027,34.036,33.554,33.884,5093708,0
2005-07-11,34.113,34.687,34.003,34.639,4569774,0
2005-07-12,34.639,34.824,34.427,34.696,3383678,0
2005-07-13,34.494,34.664,34.384,34.553,2736994,0
2005-07-14,34.833,35.096,34.757,34.864,2524467,0
2005-07-15,34.873,35.146,34.873,35.096,2184470,0
2005-07-18,35.102,35.256,34.951,35.13,1581264,0
2005-07-19,35.299,35.467,35.002,35.35,2055111,0
2005-07-20,35.13,35.477,34.968,35.204,1923033,0
2005-07-21,35.111,35.121,34.544,34.671,3006941,0
2005-07-22,34.605,34.873,34.41,34.782,2041052,0
2005-07-25,34.704,34.833,34.374,34.494,1362710,0
2005-07-26,34.502,34.687,34.366,34.553,1720309,0
2005-07-27,34.696,35.077,34.605,35.052,2843909,0
2005-07-28,35.932,36.491,35.798,36.441,5755393,0
2005-07-29,36.695,37.455,36.678,37.261,5083785,0
2005-08-01,37.44,37.65,37.253,37.49,4179918,0
2005-08-02,37.668,38.041,37.406,37.779,2933105,0
2005-08-03,37.711,37.981,37.499,37.786,2715023,0
2005-08-04,37.939,38.269,37.686,37.864,3704301,0
2005-08-05,37.957,37.957,37.043,37.253,3308898,0
2005-08-08,37.472,37.516,36.906,36.956,1940282,0
2005-08-09,37.455,37.711,37.33,37.583,3800110,0
2005-08-10,37.677,38.286,37.559,37.659,2658552,0
2005-08-11,37.752,37.88,37.449,37.795,2678638,0
2005-08-12,37.795,37.907,37.499,37.583,2500603,0
2005-08-15,37.625,37.872,37.49,37.743,2654417,0
2005-08-16,37.743,37.77,37.22,37.302,2372546,0
2005-08-17,37.228,37.33,37.034,37.067,3972232,0
2005-08-18,37.007,37.294,36.66,37.17,5532583,0
2005-08-19,37.33,37.659,37.178,37.533,2744200,0
2005-08-22,37.668,38.336,37.668,38.211,4304908,0
2005-08-23,38.286,38.329,37.964,38.116,2289020,0
2005-08-24,38.15,38.228,37.55,37.6,2250744,0
2005-08-25,37.819,37.828,37.472,37.752,2270943,0
2005-08-26,37.567,38.125,37.312,37.872,2716675,0
2005-08-29,37.819,37.819,36.374,37.472,4957971,0
2005-08-30,37.455,37.464,36.678,37.203,3413327,0
2005-08-31,36.651,36.898,35.807,36.408,8167983,0
2005-09-01,36.211,36.551,35.637,35.728,5438550,0
2005-09-02,35.932,36.119,35.721,35.924,2727074,0
2005-09-06,36.23,36.695,36.1,36.628,4060245,0
2005-09-07,36.39,36.551,36.23,36.374,2736994,0
2005-09-08,36.865,36.865,35.762,35.891,5013022,0
2005-09-09,35.882,35.915,35.256,35.433,6555301,0
2005-09-12,35.13,35.62,35.13,35.477,5251067,0
2005-09-13,35.594,36.66,35.551,36.06,4806874,0
2005-09-14,36.06,36.262,35.977,36.009,3711979,0
2005-09-15,36.019,36.516,36.009,36.382,3112076,0
2005-09-16,36.609,36.999,36.569,36.821,5364124,0
2005-09-19,36.947,37.051,36.569,36.813,3691424,0
2005-09-20,36.739,37.16,36.449,36.551,3845358,0
2005-09-21,36.551,36.551,35.459,35.536,4387487,0
2005-09-22,35.307,35.772,34.427,35.543,4389138,0
2005-09-23,35.637,36.609,35.433,36.186,3405058,0
2005-09-26,37.837,37.846,36.991,37.203,6242234,0
2005-09-27,37.203,37.413,36.865,37.178,3375053,0
2005-09-28,36.686,37.499,36.347,37.287,3186977,0
2005-09-29,37.389,38.091,37.126,38.015,3926871,0
2005-09-30,38.015,38.303,37.541,37.981,3482559,0
2005-10-03,37.795,37.804,36.906,37.126,3528040,0
2005-10-04,37.618,37.618,36.829,36.932,2810356,0
2005-10-05,36.821,36.89,36.247,36.247,4060369,0
2005-10-06,36.247,36.382,35.977,36.171,2694701,0
2005-10-07,36.162,36.171,35.467,35.949,3812750,0
2005-10-10,35.915,36.019,35.442,35.51,1958117,0
2005-10-11,35.551,35.807,35.221,35.316,1877431,0
2005-10-12,35.13,35.772,35.121,35.425,2187542,0
2005-10-13,35.425,35.576,35.111,35.111,2555657,0
2005-10-14,35.121,35.994,35.087,35.833,2744675,0
2005-10-17,35.762,35.807,35.229,35.566,1647772,0
2005-10-18,35.342,35.425,34.918,35.019,2922468,0
2005-10-19,35.011,36.009,34.655,35.977,3517290,0
2005-10-20,36.026,36.39,35.307,35.559,2977996,0
2005-10-21,35.932,36.093,35.551,35.807,3100739,0
2005-10-24,35.84,36.643,35.816,36.466,2675092,0
2005-10-25,36.475,36.695,36.178,36.609,3152365,0
2005-10-26,36.382,37.261,36.382,36.883,3860477,0
2005-10-27,38.303,38.303,37.245,37.261,4128059,0
2005-10-28,37.245,37.659,36.543,37.633,4126640,0
2005-10-31,37.819,38.269,37.811,38.116,4537994,0
2005-11-01,38.116,38.719,37.972,38.437,6156234,0
2005-11-02,38.437,39.047,38.277,38.999,4530314,0
2005-11-03,39.32,39.32,38.54,38.845,3481969,0
2005-11-04,38.725,38.785,38.38,38.701,3108300,0
2005-11-07,38.768,38.811,38.261,38.76,3670160,0
2005-11-08,38.388,38.531,38.134,38.261,3159924,0
2005-11-09,38.343,38.768,38.134,38.388,3206593,0
2005-11-10,38.573,39.193,38.237,39.132,3148584,0
2005-11-11,39.233,39.258,38.82,38.955,2343953,0
2005-11-14,39.453,39.622,38.496,38.76,3147282,0
2005-11-15,38.684,38.895,38.329,38.599,2318435,0
2005-11-16,38.725,38.725,38.075,38.397,1694557,0
2005-11-17,38.496,39.572,38.261,39.453,3359222,0
2005-11-18,39.701,39.701,38.862,39.32,2861631,0
2005-11-21,39.203,39.346,38.921,39.15,1779967,0
2005-11-22,39.15,39.388,38.871,39.346,2616970,0
2005-11-23,39.362,39.75,39.209,39.445,1700697,0
2005-11-25,39.572,39.572,38.937,39.203,724653,0
2005-11-28,39.362,39.649,39.132,39.362,2387430,0
2005-11-29,39.572,39.692,39.284,39.531,3435778,0
2005-11-30,39.631,39.759,39.388,39.388,2607634,0
2005-12-01,39.488,39.676,39.226,39.404,3807556,0
2005-12-02,39.32,39.572,39.177,39.362,1926814,0
2005-12-05,39.233,39.362,38.228,38.406,4442421,0
2005-12-06,38.684,38.878,38.286,38.465,3453968,0
2005-12-07,38.371,38.414,37.618,37.677,2421568,0
2005-12-08,37.686,37.93,37.49,37.618,3253487,0
2005-12-09,37.897,38.742,37.795,38.421,3252546,0
2005-12-12,38.362,38.506,37.872,38.091,3011429,0
2005-12-13,38.049,38.489,37.819,38.142,2633270,0
2005-12-14,38.261,38.474,38.11,38.219,3178119,0
2005-12-15,38.388,38.388,37.633,38.1,3039780,0
2005-12-16,38.1,38.362,37.907,37.907,5738618,0
2005-12-19,37.711,37.77,37.294,37.559,3699455,0
2005-12-20,36.898,38.237,36.898,38.174,3624324,0
2005-12-21,38.303,38.725,38.015,38.245,2854306,0
2005-12-22,38.388,38.429,37.914,38.313,1653676,0
2005-12-23,38.313,38.59,38.211,38.371,1060042,0
2005-12-27,38.406,38.725,37.761,37.811,1590122,0
2005-12-28,37.939,38.1,37.625,37.737,3124245,0
2005-12-29,37.752,38.167,37.567,37.897,3051594,0
2005-12-30,37.695,37.897,37.464,37.811,1929647,0
2006-01-03,37.964,38.937,37.686,38.929,4540947,0
2006-01-04,38.929,39.453,38.811,39.362,2700493,0
2006-01-05,39.606,39.765,39.427,39.742,3625976,0
2006-01-06,39.782,40.316,39.774,39.96,3120587,0
2006-01-09,39.54,40.081,39.488,39.978,2600783,0
2006-01-10,39.827,39.944,39.436,39.692,2054400,0
2006-01-11,39.936,40.361,39.818,40.333,2865410,0
2006-01-12,40.361,40.539,40.022,40.097,2955668,0
2006-01-13,40.105,40.165,39.827,39.996,2031483,0
2006-01-17,39.87,39.969,39.217,39.301,2517259,0
2006-01-18,39.311,39.701,38.989,39.106,1718417,0
2006-01-19,39.275,39.701,38.558,38.886,4553821,0
2006-01-20,38.937,39.031,37.988,38.1,5991432,0
2006-01-23,38.219,38.693,38.174,38.549,2940195,0
2006-01-24,37.864,38.854,37.864,38.362,3437900,0
2006-01-25,38.303,38.313,37.668,37.846,3397973,0
2006-01-26,38.474,39.436,38.456,39.106,5621190,0
2006-01-27,38.937,39.87,38.895,39.396,4127821,0
2006-01-30,39.692,39.692,39.072,39.15,3192885,0
2006-01-31,38.895,38.989,38.294,38.414,3997280,0
2006-02-01,38.397,39.008,38.343,38.607,3666146,0
2006-02-02,38.429,38.482,37.348,38.343,5437486,0
2006-02-03,38.006,38.514,37.872,37.914,2678400,0
2006-02-06,37.779,37.907,37.034,37.355,3496497,0
2006-02-07,37.187,37.533,37.043,37.051,2510059,0
2006-02-08,37.034,37.076,36.628,36.974,2709823,0
2006-02-09,36.898,37.312,36.526,36.788,3282077,0
2006-02-10,36.788,37.093,36.704,36.932,1698453,0
2006-02-13,36.847,37.1,36.526,36.636,2691868,0
2006-02-14,36.874,37.957,36.813,37.533,3168902,0
2006-02-15,37.449,37.541,37.134,37.17,2392746,0
2006-02-16,37.33,37.339,36.704,36.739,3910921,0
2006-02-17,36.739,36.779,36.305,36.423,4578277,0
2006-02-21,35.891,36.255,35.789,36.204,4690982,0
2006-02-22,36.399,36.499,36.23,36.441,5198853,0
2006-02-23,36.128,36.145,35.502,35.977,5521954,0
2006-02-24,35.754,36.23,35.704,36.019,2341592,0
2006-02-27,36.145,36.534,36.06,36.449,2407273,0
2006-02-28,36.23,36.569,36.019,36.382,4220795,0
2006-03-01,36.484,36.569,36.109,36.239,2965709,0
2006-03-02,36.077,36.195,35.848,36.051,3909742,0
2006-03-03,35.84,36.399,35.663,36.288,3553201,0
2006-03-06,36.178,36.314,35.789,35.94,2630435,0
2006-03-07,35.762,36.128,35.646,36.086,2420508,0
2006-03-08,35.899,36.137,35.754,36.009,4548035,0
2006-03-09,36.06,36.06,35.566,35.663,2241292,0
2006-03-10,35.745,36,35.576,35.825,2062668,0
2006-03-13,35.994,36.247,35.873,36.109,2553409,0
2006-03-14,36.128,36.399,35.94,36.23,2928967,0
2006-03-15,36.339,36.526,36.06,36.339,4698662,0
2006-03-16,36.432,36.593,36.272,36.365,4106914,0
2006-03-17,36.296,36.355,35.002,35.172,10011394,0
2006-03-20,35.646,35.807,35.389,35.467,6875451,0
2006-03-21,34.799,35.704,34.799,35.102,4963639,0
2006-03-22,35.272,35.433,35.011,35.197,4193269,0
2006-03-23,35.052,35.172,34.935,35.011,3521426,0
2006-03-24,34.993,35.197,34.664,35.096,4628251,0
2006-03-27,34.978,35.077,34.791,34.909,3900642,0
2006-03-28,34.833,34.892,34.41,34.494,4254347,0
2006-03-29,34.62,35.655,34.62,35.519,4745442,0
2006-03-30,35.519,35.848,35.486,35.704,3513749,0
2006-03-31,35.536,35.857,35.138,35.375,2899670,0
2006-04-03,35.585,35.949,35.307,35.663,2708053,0
2006-04-04,35.745,36.026,35.519,35.848,2227587,0
2006-04-05,35.977,36.077,35.637,35.772,2079683,0
2006-04-06,36.534,36.534,35.493,35.671,2232312,0
2006-04-07,35.68,35.816,34.842,34.951,2267404,0
2006-04-10,34.909,35.188,34.732,35.043,2276734,0
2006-04-11,35.646,35.646,34.696,34.791,1403939,0
2006-04-12,34.833,35.212,34.704,34.918,1814225,0
2006-04-13,34.833,35.052,34.562,34.722,1637733,0
2006-04-17,34.053,35.026,34.053,34.799,2663987,0
2006-04-18,34.704,35.493,34.704,35.381,3020287,0
2006-04-19,35.551,36.432,35.433,36.399,5228502,0
2006-04-20,36.441,36.788,36.186,36.628,3295547,0
2006-04-21,36.796,36.796,35.857,36.154,2173483,0
2006-04-24,36.162,36.456,35.932,36.355,2387664,0
2006-04-25,36.491,36.906,36.23,36.296,2600666,0
2006-04-26,36.526,37.084,36.526,37.058,2344189,0
2006-04-27,37.017,37.455,36.704,37.007,2508162,0
2006-04-28,37.118,37.592,36.974,37.271,2249799,0
2006-05-01,37.245,37.449,36.6,36.739,2524943,0
2006-05-02,38.091,38.752,38.091,38.599,7667913,0
2006-05-03,38.752,39.008,38.701,38.811,3681147,0
2006-05-04,38.929,39.106,38.811,38.82,4145662,0
2006-05-05,38.937,39.016,38.406,38.734,4536342,0
2006-05-08,38.514,38.725,38.496,38.59,2601847,0
2006-05-09,38.558,38.719,38.336,38.336,2665642,0
2006-05-10,38.269,38.531,38.15,38.514,2430786,0
2006-05-11,39.249,39.249,38.075,38.16,2923655,0
2006-05-12,38.167,38.353,37.837,37.854,2469062,0
2006-05-15,37.752,38.041,37.151,38.041,2904984,0
2006-05-16,38.091,38.091,37.811,37.914,1826277,0
2006-05-17,37.837,38.023,37.541,37.737,3243805,0
2006-05-18,37.719,38.041,37.302,37.413,2400070,0
2006-05-19,37.499,38.075,37.397,37.795,3860359,0
2006-05-22,37.695,37.981,37.22,37.294,4670070,0
2006-05-23,37.294,37.728,37.118,37.118,2760978,0
2006-05-24,37.051,37.406,36.739,36.974,3203755,0
2006-05-25,37.203,37.312,36.847,37.118,2698721,0
2006-05-26,37.203,37.406,36.898,37.084,2528013,0
2006-05-30,37.034,37.1,36.551,36.551,2312177,0
2006-05-31,36.609,37.261,36.56,37.261,2898252,0
2006-06-01,37.118,37.659,37.118,37.592,2996776,0
2006-06-02,37.526,37.618,36.874,37.076,3631883,0
2006-06-05,36.991,37.043,36.068,36.086,3572931,0
2006-06-06,35.415,36.432,35.415,36.171,3291532,0
2006-06-07,35.994,36.516,35.848,36.171,3223956,0
2006-06-08,36.171,36.779,36.009,36.686,5428037,0
2006-06-09,36.669,36.788,36.288,36.484,2398061,0
2006-06-12,36.593,36.636,36.1,36.145,2085352,0
2006-06-13,36.178,36.323,35.728,35.807,3435304,0
2006-06-14,35.68,36.077,35.528,36.019,2762043,0
2006-06-15,36.093,37.194,35.932,37.093,3038012,0
2006-06-16,36.974,37.228,36.821,37.142,3720250,0
2006-06-19,37.245,37.625,37.1,37.422,3693549,0
2006-06-20,37.499,37.686,37.22,37.261,3473581,0
2006-06-21,37.134,37.65,37.043,37.583,2696470,0
2006-06-22,37.431,37.779,37.287,37.49,2598661,0
2006-06-23,37.245,37.575,37.151,37.373,1704833,0
2006-06-26,37.38,37.804,37.373,37.6,1992025,0
2006-06-27,37.659,37.659,37.134,37.228,2192030,0
2006-06-28,37.228,37.38,36.771,37.203,2148557,0
2006-06-29,37.413,37.923,37.22,37.786,2482178,0
2006-06-30,37.964,38.015,37.719,37.737,3221828,0
2006-07-03,37.947,38.142,37.804,38.116,748868,0
2006-07-05,38.091,38.1,37.49,37.641,2486311,0
2006-07-06,37.786,37.988,37.464,37.77,1854041,0
2006-07-07,37.77,37.795,37.321,37.33,1933072,0
2006-07-10,37.695,37.761,37.472,37.559,1802064,0
2006-07-11,37.363,37.795,37.178,37.77,2733336,0
2006-07-12,37.711,37.846,37.38,37.413,3921079,0
2006-07-13,37.422,37.44,36.865,36.974,2597359,0
2006-07-14,36.974,37.034,36.695,36.874,1577127,0
2006-07-17,36.947,37.108,36.761,36.855,1634070,0
2006-07-18,36.796,36.898,36.068,36.491,2728962,0
2006-07-19,36.704,37.761,36.651,37.339,3550606,0
2006-07-20,37.355,37.779,37.17,37.508,2625946,0
2006-07-21,37.516,37.668,37.134,37.431,2811542,0
2006-07-24,37.641,38.388,37.499,38.192,2761094,0
2006-07-25,38.506,38.506,37.923,38.201,2779998,0
2006-07-26,38.174,38.514,37.914,38.219,3166422,0
2006-07-27,38.684,38.768,37.618,38.1,4112230,0
2006-07-28,38.489,39.056,38.371,39.056,3198200,0
2006-07-31,38.845,39.106,38.684,38.768,4513773,0
2006-08-01,38.091,38.32,37.728,38.219,3950147,0
2006-08-02,38.294,38.406,37.939,38.134,3588762,0
2006-08-03,38.134,38.134,37.804,38.023,3332173,0
2006-08-04,38.16,38.489,37.481,37.659,2583772,0
2006-08-07,37.668,37.828,37.449,37.641,2075075,0
2006-08-08,37.854,37.88,36.982,37.22,2476861,0
2006-08-09,37.373,37.449,36.171,36.262,4224339,0
2006-08-10,36.262,36.712,36.162,36.432,3616409,0
2006-08-11,36.347,36.347,35.994,36.077,2257244,0
2006-08-14,36.855,36.855,36.086,36.475,3180480,0
2006-08-15,36.865,37.44,36.704,37.363,3757108,0
2006-08-16,37.752,37.786,37.397,37.431,2202898,0
2006-08-17,37.363,37.964,37.302,37.846,2423225,0
2006-08-18,37.88,37.914,37.559,37.668,2230188,0
2006-08-21,37.363,37.761,37.294,37.668,2150092,0
2006-08-22,37.455,37.533,37.203,37.253,2640596,0
2006-08-23,37.076,37.38,36.999,37.245,2443422,0
2006-08-24,37.406,37.472,37.058,37.118,2271653,0
2006-08-25,36.753,37.178,36.609,36.956,2913255,0
2006-08-28,36.956,37.228,36.739,37.093,2722939,0
2006-08-29,37.22,37.22,36.821,36.947,2450041,0
2006-08-30,37.076,37.455,36.947,37.093,2035616,0
2006-08-31,37.093,37.194,36.838,37.16,2902858,0
2006-09-01,37.373,37.618,37.17,37.499,2836819,0
2006-09-05,37.533,37.77,37.481,37.592,2741484,0
2006-09-06,36.991,37.618,36.991,37.526,3868748,0
2006-09-07,37.455,37.77,37.339,37.567,3065769,0
2006-09-08,37.668,38.15,37.49,38.134,3144686,0
2006-09-11,38.829,38.829,38.192,38.506,3193238,0
2006-09-12,38.719,38.811,38.514,38.684,1848844,0
2006-09-13,38.719,39.258,38.54,39.226,3061755,0
2006-09-14,39.301,39.498,39.008,39.132,1800168,0
2006-09-15,39.226,39.311,38.82,38.902,3337603,0
2006-09-18,38.937,38.999,38.66,38.878,2294808,0
2006-09-19,39.141,39.258,38.963,39.217,2488673,0
2006-09-20,39.32,39.471,39.241,39.418,1986472,0
2006-09-21,39.193,39.258,38.929,39.141,2541479,0
2006-09-22,39.275,39.346,38.811,39.106,2175845,0
2006-09-25,39.233,39.87,38.946,39.774,2500957,0
2006-09-26,39.818,40.224,39.774,40.114,2065507,0
2006-09-27,39.92,39.987,39.292,39.471,2146782,0
2006-09-28,39.565,39.978,39.55,39.854,2595229,0
2006-09-29,39.79,39.87,39.301,39.692,2341592,0
2006-10-02,39.742,39.759,39.249,39.301,1845297,0
2006-10-03,39.311,40.495,39.267,40.275,3946244,0
2006-10-04,40.081,40.834,40.081,40.825,3020053,0
2006-10-05,40.716,40.816,40.503,40.774,1706845,0
2006-10-06,40.503,40.633,40.139,40.325,1892790,0
2006-10-09,40.343,40.708,40.293,40.708,1502347,0
2006-10-10,40.928,41.046,40.571,40.623,2022858,0
2006-10-11,40.623,40.691,40.249,40.521,1953395,0
2006-10-12,40.8,40.816,40.495,40.673,1740043,0
2006-10-13,40.691,41.757,40.564,41.553,2835286,0
2006-10-16,41.393,41.655,41.299,41.561,1693375,0
2006-10-17,41.352,41.477,40.816,41.19,1922795,0
2006-10-18,41.274,41.544,40.943,41.129,1808675,0
2006-10-19,41.19,41.19,40.876,41.097,1700818,0
2006-10-20,41.299,41.299,40.86,40.96,2464334,0
2006-10-23,40.852,41.707,40.852,41.435,2181986,0
2006-10-24,41.461,41.647,41.241,41.435,2708882,0
2006-10-25,41.324,41.477,40.708,41.129,2495528,0
2006-10-26,41.858,43.322,41.816,42.882,6155879,0
2006-10-27,42.882,43.112,41.721,42.255,6001589,0
2006-10-30,42.292,42.756,42.17,42.662,3048288,0
2006-10-31,42.662,43.307,42.662,43.281,4851765,0
2006-11-01,43.264,43.654,43.17,43.322,4746505,0
2006-11-02,43.086,43.298,42.985,43.194,2738530,0
2006-11-03,43.407,43.602,43.29,43.29,2794645,0
2006-11-06,43.363,43.923,43.363,43.654,2825246,0
2006-11-07,43.586,44.501,43.577,44.355,4117310,0
2006-11-08,44.355,44.937,44.227,44.405,3963022,0
2006-11-09,44.565,44.686,44.34,44.6,3560411,0
2006-11-10,44.592,44.865,44.448,44.785,3217932,0
2006-11-13,44.794,44.915,44.355,44.387,2335094,0
2006-11-14,44.34,44.565,43.79,44.227,3954634,0
2006-11-15,44.271,44.364,43.814,43.932,3821022,0
2006-11-16,44.145,44.154,43.586,43.855,4894766,0
2006-11-17,43.72,44.145,43.694,44.12,3713161,0
2006-11-20,43.551,44.323,43.458,44.244,2579047,0
2006-11-21,44.12,44.387,43.772,43.923,2421213,0
2006-11-22,43.905,44.101,43.23,43.449,6693164,0
2006-11-24,43.086,43.417,43.018,43.281,2298236,0
2006-11-27,43.29,43.373,43.086,43.316,3616642,0
2006-11-28,43.316,43.678,43.152,43.661,4433677,0
2006-11-29,43.849,44.101,43.594,44.058,3132519,0
2006-11-30,43.959,44.21,43.568,43.855,3835195,0
2006-12-01,43.805,43.805,43.139,43.381,3212024,0
2006-12-04,43.338,43.728,43.338,43.568,2529311,0
2006-12-05,43.381,43.992,43.211,43.932,3674883,0
2006-12-06,43.728,44.186,43.728,44.01,1800289,0
2006-12-07,44.017,44.186,43.568,43.645,2191440,0
2006-12-08,43.762,44.323,43.745,44.288,1925985,0
2006-12-11,44.288,44.769,44.262,44.574,2704389,0
2006-12-12,44.395,44.542,44.067,44.355,4190670,0
2006-12-13,44.542,44.574,44.202,44.235,2079211,0
2006-12-14,44.145,44.794,44.145,44.736,1426622,0
2006-12-15,44.812,45.438,44.744,45.338,3514454,0
2006-12-18,45.541,45.853,45.244,45.684,2681001,0
2006-12-19,45.684,45.684,45.244,45.617,2000412,0
2006-12-20,45.617,45.913,45.567,45.575,1354085,0
2006-12-21,45.719,46.19,45.567,45.752,1850144,0
2006-12-22,45.862,45.862,45.329,45.329,2465753,0
2006-12-26,45.354,45.786,45.252,45.726,3310316,0
2006-12-27,46.108,46.143,45.608,45.905,1410197,0
2006-12-28,46.472,46.556,45.71,45.836,1524557,0
2006-12-29,45.735,45.905,45.372,45.447,2051918,0
2007-01-03,45.447,46.252,45.123,45.329,4055640,0
2007-01-04,45.329,45.39,44.865,44.945,2444602,0
2007-01-05,44.999,45.008,44.305,44.364,2486311,0
2007-01-08,44.315,44.364,43.905,44.032,2883601,0
2007-01-09,44.163,44.355,43.805,43.923,1561885,0
2007-01-10,43.831,44.041,43.586,43.636,2008208,0
2007-01-11,43.84,43.84,43.338,43.338,3338312,0
2007-01-12,43.381,43.517,43.187,43.22,3371036,0
2007-01-16,43.316,43.517,43.187,43.211,3252423,0
2007-01-17,43.211,43.407,43.13,43.139,3223249,0
2007-01-18,43.255,43.628,43.187,43.417,2939841,0
2007-01-19,43.525,43.602,43.239,43.485,2711005,0
2007-01-22,43.485,43.897,43.485,43.79,2927433,0
2007-01-23,43.798,44.305,43.762,43.855,2872145,0
2007-01-24,43.855,44.017,43.316,43.458,3981095,0
2007-01-25,43.331,43.542,42.823,42.872,2905340,0
2007-01-26,42.872,42.991,42.578,42.882,3564547,0
2007-01-29,43.009,43.255,42.899,43.152,2909119,0
2007-01-30,43.239,43.72,43.152,43.678,2581648,0
2007-01-31,43.745,43.992,43.042,43.042,3448770,0
2007-02-01,43.594,44.163,43.407,44.017,4927490,0
2007-02-02,44.171,44.525,43.976,44.381,2598186,0
2007-02-05,44.244,44.785,44.083,44.583,2932160,0
2007-02-06,44.821,44.945,44.574,44.661,3088335,0
2007-02-07,44.661,44.848,44.574,44.626,2121855,0
2007-02-08,44.752,45.033,44.617,44.999,2600196,0
2007-02-09,44.999,45.269,44.163,44.431,3321892,0
2007-02-12,44.405,44.981,44.381,44.542,2845558,0
2007-02-13,44.695,44.785,44.534,44.626,4154586,0
2007-02-14,44.839,45.008,44.661,44.839,2622011,0
2007-02-15,44.736,44.803,44.474,44.626,3051949,0
2007-02-16,44.372,44.785,44.154,44.634,2627365,0
2007-02-20,44.72,45.269,44.661,45.115,2996189,0
2007-02-21,44.865,45.55,44.856,45.489,3877608,0
2007-02-22,45.354,45.726,45.106,45.489,1775364,0
2007-02-23,45.489,45.499,44.762,44.865,1868808,0
2007-02-26,44.905,45.085,44.483,44.777,2905164,0
2007-02-27,44.99,45.989,42.832,43.331,2530494,0
2007-02-28,43.373,43.468,42.702,42.96,3576949,0
2007-03-01,42.631,43.407,41.521,43.356,3175928,0
2007-03-02,43.356,43.678,42.814,42.814,2922708,0
2007-03-05,42.578,43.558,42.526,43.239,2516672,0
2007-03-06,43.239,43.88,43.121,43.772,2853358,0
2007-03-07,43.426,43.628,43.13,43.145,2338995,0
2007-03-08,43.338,43.772,43.13,43.356,1979502,0
2007-03-09,43.805,43.823,43.449,43.745,1438200,0
2007-03-12,43.762,43.913,43.051,43.338,2350334,0
2007-03-13,43,43.112,41.978,41.978,3276053,0
2007-03-14,43.086,43.086,41.181,42.104,4142117,0
2007-03-15,42.017,42.417,41.908,42.239,2650517,0
2007-03-16,42.443,42.84,42.247,42.621,4230129,0
2007-03-19,42.832,43.298,42.696,43.069,1816597,0
2007-03-20,43.525,43.913,43.338,43.849,3416045,0
2007-03-21,43.941,44.712,43.814,44.574,2565817,0
2007-03-22,45.71,45.929,44.12,44.315,3174220,0
2007-03-23,43.381,44.525,43.381,44.431,1487933,0
2007-03-26,44.525,44.525,43.762,43.959,1965561,0
2007-03-27,43.762,44.128,43.645,43.905,2224988,0
2007-03-28,44.017,44.11,43.594,43.849,2388963,0
2007-03-29,44.296,44.372,43.594,43.863,1818602,0
2007-03-30,43.941,44.332,43.398,43.823,2142176,0
2007-04-02,43.398,43.984,43.139,43.889,1787412,0
2007-04-03,43.897,44.101,43.863,43.984,1796038,0
2007-04-04,43.984,44.592,43.762,44.583,2801380,0
2007-04-05,44.583,44.897,44.558,44.686,1569683,0
2007-04-09,44.897,44.945,44.501,44.727,1252718,0
2007-04-10,44.727,45.033,44.727,44.897,1572402,0
2007-04-11,44.839,45.076,44.652,44.889,2011093,0
2007-04-12,45.017,45.123,44.703,45.042,1627112,0
2007-04-13,45.033,45.302,44.652,45.025,1859975,0
2007-04-16,45.921,45.948,45.042,45.429,2481918,0
2007-04-17,45.429,45.719,45.338,45.567,2260020,0
2007-04-18,45.329,46.065,45.292,45.896,2132697,0
2007-04-19,45.076,45.836,45.076,45.559,1500591,0
2007-04-20,48.242,48.242,45.48,45.675,3114671,0
2007-04-23,45.796,46.199,45.39,45.559,1805013,0
2007-04-24,45.921,45.965,45.489,45.752,2768896,0
2007-04-25,46.143,46.64,45.965,46.344,2827527,0
2007-04-26,46.556,46.784,45.489,45.64,3594761,0
2007-04-27,45.64,45.921,45.123,45.429,3296731,0
2007-04-30,45.541,46.167,45.236,45.796,3401735,0
2007-05-01,44.839,46.199,44.839,46.082,3102476,0
2007-05-02,46.385,46.7,46.134,46.216,2515119,0
2007-05-03,46.514,46.724,46.335,46.556,3099979,0
2007-05-04,46.81,46.894,46.296,46.304,2289374,0
2007-05-07,46.81,47.622,46.741,47.555,3061692,0
2007-05-08,47.325,47.818,47.31,47.597,2919956,0
2007-05-09,47.597,48.163,47.597,47.96,2662685,0
2007-05-10,47.707,48.223,47.31,47.317,2410910,0
2007-05-11,47.572,48.046,47.555,48.046,2653956,0
2007-05-14,47.946,48.181,47.157,47.622,7421479,0
2007-05-15,47.325,47.835,47.31,47.371,2980093,0
2007-05-16,47.531,47.657,47.193,47.597,2924242,0
2007-05-17,47.63,47.673,47.353,47.386,4494517,0
2007-05-18,47.478,47.682,47.31,47.649,4930089,0
2007-05-21,47.809,47.809,47.165,47.31,2686575,0
2007-05-22,47.097,47.395,46.953,47.106,2775152,0
2007-05-23,47.275,47.403,47.056,47.09,3289821,0
2007-05-24,46.87,47.113,46.329,46.344,3472814,0
2007-05-25,46.312,46.488,45.974,46.19,2723764,0
2007-05-29,46.082,46.385,45.929,46.091,2944029,0
2007-05-30,45.777,46.464,45.71,46.412,2848285,0
2007-05-31,46.36,46.429,45.617,45.853,3300832,0
2007-06-01,45.853,46.304,45.726,46.199,3165061,0
2007-06-04,46.006,46.81,46.006,46.717,2543703,0
2007-06-05,46.385,46.87,46.385,46.514,2634030,0
2007-06-06,46.394,46.464,46.143,46.252,2148111,0
2007-06-07,46.056,46.377,45.524,45.524,2639274,0
2007-06-08,45.599,46.286,45.32,46.216,2336066,0
2007-06-11,46.091,46.394,45.777,46.199,2284306,0
2007-06-12,45.989,46.174,45.398,45.438,2576447,0
2007-06-13,45.659,46.199,45.413,46.19,2174305,0
2007-06-14,46.32,46.556,45.659,45.836,1983590,0
2007-06-15,46.073,46.216,45.575,45.64,3957469,0
2007-06-18,45.744,45.921,45.193,45.212,2544093,0
2007-06-19,44.271,45.193,44.271,45.115,2487843,0
2007-06-20,45.141,45.398,44.517,44.525,3048870,0
2007-06-21,44.44,45.16,44.315,44.905,3808972,0
2007-06-22,44.652,44.794,44.067,44.34,5177941,0
2007-06-25,44.34,44.762,44.001,44.466,4361311,0
2007-06-26,44.839,45.051,44.44,44.794,4094940,0
2007-06-27,44.422,44.865,44.28,44.803,2665284,0
2007-06-28,44.821,45.582,44.51,45.212,2437587,0
2007-06-29,45.55,45.871,44.93,45.284,3732890,0
2007-07-02,45.48,46.143,45.338,46.117,2458571,0
2007-07-03,46.394,46.81,46.277,46.563,1700201,0
2007-07-05,46.438,46.481,46.006,46.065,2011079,0
2007-07-06,45.956,46.277,45.769,46.152,1971349,0
2007-07-09,46.304,46.59,45.878,46.472,1948353,0
2007-07-10,46.134,46.252,44.83,44.99,3379737,0
2007-07-11,44.794,45.132,44.558,45.059,1967807,0
2007-07-12,45.178,45.752,44.972,45.719,2271064,0
2007-07-13,45.59,45.634,45.141,45.354,2785509,0
2007-07-16,45.212,45.499,45.025,45.212,1378112,0
2007-07-17,45.017,45.202,44.695,44.865,2421807,0
2007-07-18,44.803,45.202,44.28,44.769,3321010,0
2007-07-19,45.085,45.39,44.99,45.212,3303936,0
2007-07-20,45.16,45.193,43.499,43.79,4473991,0
2007-07-23,44.101,44.387,43.95,44.171,2381212,0
2007-07-24,43.753,44.025,42.526,42.559,3168571,0
2007-07-25,43.381,44.395,42.96,43.458,4820082,0
2007-07-26,43.542,44.092,42.604,43.381,5617045,0
2007-07-27,43.255,43.976,42.357,42.872,5121116,0
2007-07-30,42.872,44.067,42.662,43.871,4607064,0
2007-07-31,44.271,44.695,42.89,42.985,5086949,0
2007-08-01,42.814,44.101,41.968,43.737,5036798,0
2007-08-02,43.84,44.525,43.417,43.762,3903847,0
2007-08-03,43.762,43.855,41.366,41.41,4321968,0
2007-08-06,43.033,43.033,41.257,42.775,6430705,0
2007-08-07,42.292,43.913,42.156,43.264,5590705,0
2007-08-08,43.338,43.831,42.518,43.449,4950418,0
2007-08-09,43.823,43.823,40.633,40.951,5803486,0
2007-08-10,40.852,43.426,40.005,42.856,5474206,0
2007-08-13,43.356,44.752,42.711,42.917,5172979,0
2007-08-14,43.042,43.458,42.334,42.417,3892965,0
2007-08-15,42.775,44.128,42.188,42.434,4634091,0
2007-08-16,42.122,44.703,41.833,44.609,5449184,0
2007-08-17,46.538,46.538,43.485,44.803,7242502,0
2007-08-20,44.83,44.865,43.347,44.271,6803622,0
2007-08-21,44.11,44.821,43.71,43.84,2891990,0
2007-08-22,44.395,44.905,43.745,44.534,2872261,0
2007-08-23,44.686,44.856,43.442,43.702,2815085,0
2007-08-24,43.849,44.501,43.686,44.448,2234322,0
2007-08-27,44.542,44.542,43.307,43.307,2064680,0
2007-08-28,43.178,43.178,42.283,42.308,3927937,0
2007-08-29,42.417,44.048,42.273,44.048,3237422,0
2007-08-30,43.533,43.661,42.373,42.568,3086092,0
2007-08-31,42.96,43.307,42.39,42.783,3470150,0
2007-09-04,42.84,43.398,42.654,43.145,3202571,0
2007-09-05,42.502,43.06,42.366,42.823,2393216,0
2007-09-06,42.721,42.952,42.122,42.882,2631972,0
2007-09-07,42.095,42.832,41.866,42.196,3485274,0
2007-09-10,42.526,42.671,41.713,42.086,2254998,0
2007-09-11,42.273,42.967,42.222,42.568,3113619,0
2007-09-12,42.255,42.935,42.139,42.502,2379986,0
2007-09-13,42.952,43.139,42.247,42.587,2514544,0
2007-09-14,42.366,42.534,41.978,42.062,2678638,0
2007-09-17,41.926,42.273,41.503,41.9,3014382,0
2007-09-18,42.027,43.959,41.461,43.863,3985347,0
2007-09-19,44.058,44.67,43.897,44.136,4203074,0
2007-09-20,44.186,44.315,43.178,43.281,3121295,0
2007-09-21,44.195,44.195,42.823,43.178,3633891,0
2007-09-24,42.935,43.033,41.926,41.968,3032654,0
2007-09-25,41.748,42.461,41.748,42.317,6518083,0
2007-09-26,42.621,42.747,42.23,42.348,3060339,0
2007-09-27,42.222,42.612,42.148,42.408,4033546,0
2007-09-28,42.325,42.612,42.002,42.612,3483385,0
2007-10-01,42.756,43.976,42.747,43.871,3312913,0
2007-10-02,44.058,44.431,44.025,44.218,3341028,0
2007-10-03,44.271,44.381,44.017,44.288,2116302,0
2007-10-04,44.457,45.345,44.186,45.329,2618386,0
2007-10-05,45.48,45.921,45.269,45.55,1908738,0
2007-10-08,45.71,45.777,45.23,45.269,1682622,0
2007-10-09,45.221,45.489,44.534,45.115,3654448,0
2007-10-10,45.23,45.726,45.202,45.582,3731474,0
2007-10-11,45.719,46.26,45.406,45.726,3023712,0
2007-10-12,45.667,46.022,45.507,45.853,1180567,0
2007-10-15,45.853,46.006,44.703,45.106,2510059,0
2007-10-16,45.091,45.212,44.195,44.271,3541683,0
2007-10-17,44.889,45.091,43.551,44.305,2687617,0
2007-10-18,43.932,44.395,43.636,43.905,2170884,0
2007-10-19,43.678,43.984,43.069,43.347,4241115,0
2007-10-22,42.654,44.296,42.654,44.025,2259958,0
2007-10-23,44.405,44.51,43.442,43.753,2114768,0
2007-10-24,43.507,44.178,41.952,43.507,4402017,0
2007-10-25,44.252,44.812,42.68,43.798,4947573,0
2007-10-26,44.744,45.796,42.856,45.042,3453494,0
2007-10-29,45.085,45.329,44.695,44.762,4302901,0
2007-10-30,44.395,44.873,44.28,44.372,3279480,0
2007-10-31,44.727,44.727,43.728,44.195,4694174,0
2007-11-01,42.621,44.72,42.452,43.95,5706720,0
2007-11-02,43.849,44.474,43.23,44.372,5224722,0
2007-11-05,43.121,44.736,41.892,44.34,4222644,0
2007-11-06,44.305,44.865,43.737,44.431,3449464,0
2007-11-07,43.923,44.202,42.578,42.621,4361387,0
2007-11-08,42.654,43.458,42.23,43.23,4924769,0
2007-11-09,42.747,44.227,42.239,43.507,4475521,0
2007-11-12,43.347,44.405,43.316,43.493,4623544,0
2007-11-13,43.772,44.457,43.533,44.262,6978100,0
2007-11-14,44.466,45.025,44.315,44.634,3340254,0
2007-11-15,44.549,45.202,44.542,44.83,5015297,0
2007-11-16,45.221,45.693,44.11,44.626,4789217,0
2007-11-19,44.431,44.67,43.069,43.426,4595548,0
2007-11-20,43.507,44.99,42.494,43.331,5658731,0
2007-11-21,42.89,43.381,41.952,42.366,4215346,0
2007-11-23,43.026,43.984,42.814,43.686,1701537,0
2007-11-26,43.602,44.227,42.366,42.461,4371364,0
2007-11-27,42.596,43.889,42.596,43.322,3989170,0
2007-11-28,43.558,43.95,43.17,43.551,6586020,0
2007-11-29,43.322,44.355,43.139,44.262,3229526,0
2007-11-30,44.703,45.649,44.6,44.954,4518332,0
2007-12-03,44.51,45.608,44.51,45.244,3772866,0
2007-12-04,44.794,45.533,44.558,44.794,3345141,0
2007-12-05,45.244,45.878,44.703,45.853,3785100,0
2007-12-06,45.836,46.329,45.507,46.242,2683666,0
2007-12-07,46.421,46.514,45.559,45.845,3648978,0
2007-12-10,45.878,47.266,45.878,46.709,3423219,0
2007-12-11,46.682,46.886,44.661,44.661,3389925,0
2007-12-12,45.582,46.632,44.83,46.03,4637586,0
2007-12-13,45.71,46.344,45.354,46.046,3776815,0
2007-12-14,45.252,45.836,44.51,44.6,4180428,0
2007-12-17,44.323,45.085,44.101,44.525,2828396,0
2007-12-18,44.762,45.178,43.913,44.574,4729105,0
2007-12-19,44.492,45.447,44.178,44.777,2470079,0
2007-12-20,45.025,45.372,43.468,44.163,3682744,0
2007-12-21,44.244,45.575,44.244,45.463,4684776,0
2007-12-24,45.284,46.709,45.277,46.624,1159933,0
2007-12-26,46.556,46.563,45.853,45.956,1542823,0
2007-12-27,45.684,46.304,45.634,45.786,1900987,0
2007-12-28,46.013,46.572,45.559,45.827,1583681,0
2007-12-31,45.582,45.956,45.381,45.541,2098661,0
2008-01-02,45.421,45.455,44.136,44.323,2765945,0
2008-01-03,44.323,45.141,44.288,44.915,2479455,0
2008-01-04,44.542,44.915,43.449,43.499,3601789,0
2008-01-07,43.84,44.534,43.187,44.048,3697990,0
2008-01-08,44.186,44.549,42.509,42.702,5534178,0
2008-01-09,42.756,43.499,42.095,43.281,6879944,0
2008-01-10,42.89,44.083,42.426,43.654,4888018,0
2008-01-11,43.17,44.296,42.55,43.558,3743484,0
2008-01-14,43.449,43.654,43.033,43.211,6346918,0
2008-01-15,42.452,42.943,42.036,42.053,4904860,0
2008-01-16,41.783,43.356,41.783,42.452,7219163,0
2008-01-17,41.841,42.222,40.073,40.148,6924244,0
2008-01-18,40.503,40.503,38.752,39.098,10454134,0
2008-01-22,37.134,39.371,36.399,39.081,13771204,0
2008-01-23,37.864,39.48,37.592,39.292,10786686,0
2008-01-24,39.346,39.765,38.829,39.284,8591903,0
2008-01-25,39.742,40.114,38.219,38.456,5092137,0
2008-01-28,38.582,40.633,38.277,40.633,7264853,0
2008-01-29,40.808,41.808,39.75,40.316,7347418,0
2008-01-30,40.224,42.399,40.165,40.486,6076373,0
2008-01-31,39.978,41.214,39.226,40.716,6396545,0
2008-02-01,40.919,42.086,40.852,42.01,5764980,0
2008-02-04,42.01,42.366,41.181,41.324,4089618,0
2008-02-05,39.896,41.663,39.887,39.978,4335571,0
2008-02-06,40.148,40.655,39.727,40.081,3242370,0
2008-02-07,39.896,40.943,39.38,39.996,4810017,0
2008-02-08,39.498,39.701,39.065,39.41,4402171,0
2008-02-11,39.328,39.639,38.183,38.862,4127457,0
2008-02-12,39.203,40.7,38.955,40.402,5500333,0
2008-02-13,41.004,41.223,40.073,40.633,4945906,0
2008-02-14,40.564,40.86,40.031,40.031,3344959,0
2008-02-15,39.631,40.579,39.38,40.521,4127211,0
2008-02-19,41.139,41.214,40.201,40.521,3301716,0
2008-02-20,40.088,41.097,40.022,40.767,3845955,0
2008-02-21,40.758,41.011,39.759,39.836,3780308,0
2008-02-22,40.139,40.564,39.336,40.548,4639998,0
2008-02-25,40.486,41.639,40.073,41.503,3670997,0
2008-02-26,41.461,42.399,41.375,42.348,5670260,0
2008-02-27,41.9,42.477,41.477,41.689,5157652,0
2008-02-28,41.206,42.086,40.47,40.716,3993054,0
2008-02-29,40.343,40.343,39.081,39.284,6695202,0
2008-03-03,39.159,39.462,38.362,39.362,4211514,0
2008-03-04,38.549,39.667,38.192,39.471,4642240,0
2008-03-05,39.471,40.623,39.471,40.201,6753538,0
2008-03-06,39.854,39.952,39.275,39.362,4402187,0
2008-03-07,38.971,40.395,38.785,39.471,5156229,0
2008-03-10,39.445,39.896,38.937,39.159,3687025,0
2008-03-11,39.742,41.164,39.71,41.08,6673728,0
2008-03-12,41.266,41.427,38.829,38.937,6600829,0
2008-03-13,38.474,39.944,38.15,39.639,4510623,0
2008-03-14,39.683,39.836,37.914,38.023,5854412,0
2008-03-17,37.245,39.41,37.245,38.912,6309154,0
2008-03-18,40.005,40.445,39.226,40.419,5285847,0
2008-03-19,40.539,41.537,39.284,39.284,4673601,0
2008-03-20,39.336,40.852,39.159,40.454,8161873,0
2008-03-24,40.7,41.223,40.257,40.37,6314717,0
2008-03-25,40.182,40.876,39.209,40.426,3810844,0
2008-03-26,40.3,40.928,39.987,40.249,3532715,0
2008-03-27,40.182,40.843,40.031,40.173,3569970,0
2008-03-28,40.402,40.723,40.031,40.139,2292575,0
2008-03-31,40.419,40.876,39.936,40.503,3208305,0
2008-04-01,41.468,42.807,41.129,42.79,6343217,0
2008-04-02,42.832,43.398,42.13,42.273,4188544,0
2008-04-03,41.935,42.308,41.444,41.808,3079281,0
2008-04-04,41.707,42.213,41.343,41.731,2392087,0
2008-04-07,42.139,42.578,41.537,42.477,3052409,0
2008-04-08,42.265,42.265,41.352,41.375,3325993,0
2008-04-09,41.283,42.13,41.283,41.503,2143723,0
2008-04-10,41.58,42.036,41.435,41.681,2260348,0
2008-04-11,41.198,42.325,41.19,41.731,2845558,0
2008-04-14,41.79,41.79,41.308,41.477,3125308,0
2008-04-15,41.663,42.027,40.977,41.249,3282104,0
2008-04-16,41.503,41.892,41.011,41.799,3190268,0
2008-04-17,41.775,42.325,41.427,42.077,2745690,0
2008-04-18,42.325,43.281,42.325,42.587,2934714,0
2008-04-21,42.273,42.283,41.561,41.731,1817338,0
2008-04-22,41.537,41.672,41.062,41.299,2573465,0
2008-04-23,41.698,41.908,40.589,40.876,2921498,0
2008-04-24,42.559,43.121,41.089,42.899,4707855,0
2008-04-25,43.17,43.338,41.731,42.502,2593814,0
2008-04-28,42.357,43.211,41.858,42.967,3553135,0
2008-04-29,42.832,43.22,41.874,42.044,2908117,0
2008-04-30,42.044,43.533,41.978,42.662,3618349,0
2008-05-01,42.756,44.21,42.604,44.145,3396354,0
2008-05-02,44.28,44.695,43.636,44.067,2412733,0
2008-05-05,43.781,44.001,43.331,43.805,2595548,0
2008-05-06,43.381,43.654,42.907,43.525,2557558,0
2008-05-07,43.468,43.798,42.621,42.756,4967160,0
2008-05-08,42.832,42.985,41.968,42.534,3938097,0
2008-05-09,42.179,43.194,41.833,42.477,3596001,0
2008-05-12,42.502,43.373,42.452,43.356,2920793,0
2008-05-13,43.636,43.661,42.461,42.631,3844938,0
2008-05-14,42.738,43.586,42.631,43.331,2979538,0
2008-05-15,43.161,43.772,42.756,43.71,2757617,0
2008-05-16,43.871,43.871,42.848,43.018,2550176,0
2008-05-19,42.864,43.298,42.783,42.89,2608930,0
2008-05-20,42.638,42.807,42.188,42.188,3869995,0
2008-05-21,42.113,42.509,41.597,41.62,3286141,0
2008-05-22,41.62,42.036,41.046,41.597,4041831,0
2008-05-23,41.477,41.613,40.884,40.893,3199537,0
2008-05-27,40.987,41.908,40.96,41.713,2312914,0
2008-05-28,41.884,41.96,40.723,41.097,3040980,0
2008-05-29,40.936,42.17,40.911,42.122,3734862,0
2008-05-30,42.017,42.334,41.604,42.163,3751196,0
2008-06-02,41.917,42.17,41.334,41.713,2550038,0
2008-06-03,42.017,42.196,41.444,41.731,2741431,0
2008-06-04,41.452,42.239,41.452,41.672,2043929,0
2008-06-05,41.866,42.612,41.647,42.526,2335209,0
2008-06-06,42.077,42.077,39.912,39.996,4344087,0
2008-06-09,40.173,40.951,40.173,40.454,3310504,0
2008-06-10,40.283,41.308,40.122,40.995,5016233,0
2008-06-11,40.995,40.995,39.404,39.488,3724123,0
2008-06-12,39.845,40.868,39.774,40.47,3423459,0
2008-06-13,41.198,41.198,39.896,40.495,3577877,0
2008-06-16,40.192,41.223,39.818,40.8,2609209,0
2008-06-17,40.96,41.198,39.996,39.996,3057087,0
2008-06-18,39.75,40.243,39.267,39.531,3229299,0
2008-06-19,39.587,39.818,38.999,39.292,4569572,0
2008-06-20,39.193,39.193,38.456,38.625,8102619,0
2008-06-23,38.871,39.025,37.897,37.957,4852799,0
2008-06-24,37.957,38.489,37.641,38.041,5063717,0
2008-06-25,38.76,38.76,37.947,38.068,4717701,0
2008-06-26,37.625,38.125,37.33,37.339,5259193,0
2008-06-27,37.464,37.864,37.261,37.499,5864476,0
2008-06-30,37.472,37.625,36.643,36.739,8193536,0
2008-07-01,36.569,37.728,36.516,37.618,5402674,0
2008-07-02,37.819,38.041,37.261,37.312,8192332,0
2008-07-03,37.559,37.914,37.422,37.533,3004432,0
2008-07-07,37.659,38.11,36.408,36.636,6025828,0
2008-07-08,36.586,38.083,36.204,37.761,5847645,0
2008-07-09,37.737,37.897,36.771,36.821,5430064,0
2008-07-10,36.865,37.786,36.753,37.076,5564600,0
2008-07-11,36.746,37.819,36.331,37.348,6032581,0
2008-07-14,37.728,38.023,35.781,35.958,5984627,0
2008-07-15,35.62,36.771,35.102,35.121,6463194,0
2008-07-16,35.389,37.126,34.926,36.991,6768935,0
2008-07-17,37.686,38.091,35.646,36.6,8365773,0
2008-07-18,36.56,37.406,35.163,37.203,6034412,0
2008-07-21,36.821,37.212,36.255,36.466,4328550,0
2008-07-22,36.399,38.083,35.551,37.804,6466968,0
2008-07-23,37.431,39.233,37.253,38.599,8564262,0
2008-07-24,38.642,38.811,36.178,36.296,6138378,0
2008-07-25,36.651,36.883,35.559,35.833,4591504,0
2008-07-28,35.762,36.509,35.551,35.637,4762442,0
2008-07-29,35.728,36.73,35.442,36.651,6609359,0
2008-07-30,37.067,38.303,36.898,37.633,5080710,0
2008-07-31,37.321,37.872,37.16,37.348,4950436,0
2008-08-01,37.449,37.677,36.746,37.294,3542906,0
2008-08-04,37.16,37.846,37.043,37.55,3783843,0
2008-08-05,37.923,37.997,37.348,37.957,6003153,0
2008-08-06,37.77,37.854,37.499,37.633,4923206,0
2008-08-07,37.355,37.592,36.279,36.484,4893979,0
2008-08-08,36.408,37.677,36.154,37.575,3451938,0
2008-08-11,37.559,37.804,36.956,37.363,3567489,0
2008-08-12,36.771,37.312,36.593,36.838,4119103,0
2008-08-13,36.56,36.956,35.798,36.499,3775675,0
2008-08-14,36.137,37.126,36.06,36.838,3218307,0
2008-08-15,36.874,37.737,36.746,37.633,3482494,0
2008-08-18,37.695,37.695,36.475,36.593,3791440,0
2008-08-19,36.137,36.838,35.833,36.162,6234519,0
2008-08-20,36.051,36.416,35.51,36.296,3619322,0
2008-08-21,36.06,36.516,35.566,36.178,3102558,0
2008-08-22,36.262,37.541,36.255,37.508,4438557,0
2008-08-25,37.278,37.413,36.991,37.067,4707231,0
2008-08-26,36.89,37.16,36.109,36.6,4083935,0
2008-08-27,36.651,37.043,36.355,36.932,3156476,0
2008-08-28,37.271,37.719,36.982,37.711,4223969,0
2008-08-29,37.16,37.728,37.126,37.38,4196186,0
2008-09-02,37.939,38.228,37.312,37.695,4157666,0
2008-09-03,37.575,37.864,37.253,37.728,3760123,0
2008-09-04,37.406,37.695,36.06,36.137,4882392,0
2008-09-05,35.637,36.686,35.559,36.636,4951384,0
2008-09-08,37.508,38.496,36.739,37.837,8230987,0
2008-09-09,37.472,37.964,36.805,36.805,7746444,0
2008-09-10,37.44,38.125,36.39,37.413,5655803,0
2008-09-11,36.296,37.914,36.262,37.761,6679457,0
2008-09-12,37.237,38.566,37.228,38.134,5501710,0
2008-09-15,37.151,40.21,36.829,36.991,11606555,0
2008-09-16,37.499,42.156,37.142,41.36,14994070,0
2008-09-17,41.444,43.17,38.1,38.1,15578666,0
2008-09-18,39.579,43,38.16,43,13618333,0
2008-09-19,47.859,49.577,40.073,42.967,9966594,0
2008-09-22,42.534,43.13,38.075,39.388,6528440,0
2008-09-23,39.388,40.8,38.091,38.616,4893392,0
2008-09-24,38.625,40.503,36.821,37.397,4555895,0
2008-09-25,37.633,40.852,36.66,38.167,4677709,0
2008-09-26,37.245,38.777,36.704,37.245,4629827,0
2008-09-29,37.988,38.11,30.474,30.474,8026099,0
2008-09-30,33.351,38.937,32.791,38.261,8210529,0
2008-10-01,36.771,38.675,34.842,36.39,5882317,0
2008-10-02,37.034,37.084,34.069,34.257,4178924,0
2008-10-03,36.128,36.543,32.614,32.842,4855767,0
2008-10-06,32.513,34.704,31.252,33.099,5911637,0
2008-10-07,33.18,35.551,29.711,29.711,6447905,0
2008-10-08,28.68,35.551,27.655,27.655,12112885,0
2008-10-09,27.977,29.845,25.901,25.901,11824227,0
2008-10-10,25.123,29.346,24.47,25.817,13228432,0
2008-10-13,27.595,31.372,27.3,30.387,9316160,0
2008-10-14,31.929,32.798,29.667,31.284,11203752,0
2008-10-15,30.491,31.15,27.509,28.526,8160183,0
2008-10-16,28.68,29.398,26.383,28.146,12444826,0
2008-10-17,27.647,30.556,27.357,28.805,7283205,0
2008-10-20,28.72,30.744,27.934,30.601,5462752,0
2008-10-21,30.422,32.166,27.891,30.752,5023005,0
2008-10-22,28.704,32.614,28.68,31.336,9218448,0
2008-10-23,31.336,35.272,31.327,34.704,12619778,0
2008-10-24,31.574,36.186,30.922,35.333,11833564,0
2008-10-27,34.842,34.842,31.72,31.836,8526615,0
2008-10-28,32.592,33.52,30.922,32.833,11489976,0
2008-10-29,32.63,36.272,32.074,34.157,12748226,0
2008-10-30,35.357,35.754,33.884,34.833,7296712,0
2008-10-31,34.63,36.314,33.217,36.019,6760643,0
2008-11-03,36.128,36.128,34.188,34.325,4500587,0
2008-11-04,34.325,36.288,34.069,36.06,6595611,0
2008-11-05,35.493,36.145,33.824,34.222,5912478,0
2008-11-06,34.222,35.087,31.354,31.913,6891962,0
2008-11-07,32.175,33.851,31.759,33.529,5036786,0
2008-11-10,32.947,34.34,32.469,32.851,4682989,0
2008-11-11,32.614,34.773,31.381,34.003,6438105,0
2008-11-12,33.293,34.544,32.673,33.038,6850396,0
2008-11-13,33.199,36.847,33.038,36.753,10685995,0
2008-11-14,36.374,37.271,34.815,35.451,7849858,0
2008-11-17,35.043,35.873,34.392,34.766,5259718,0
2008-11-18,34.864,35.323,33.994,35.034,10082171,0
2008-11-19,34.526,35.688,30.828,31.568,9504372,0
2008-11-20,31.574,31.574,28.754,29.491,16631227,0
2008-11-21,30.44,32.967,28.654,32.816,11727400,0
2008-11-24,33.099,34.646,31.864,34.384,10668292,0
2008-11-25,35.052,35.221,32.606,34.241,9033523,0
2008-11-26,33.859,36.466,33.436,36.211,6868079,0
2008-11-28,36.288,37.076,35.882,36.947,3224971,0
2008-12-01,35.433,36.796,31.124,31.327,8237315,0
2008-12-02,32.082,34.704,31.639,33.994,8172973,0
2008-12-03,32.985,34.782,32.361,34.045,7615156,0
2008-12-04,33.226,34.842,32.309,32.86,7856994,0
2008-12-05,32.378,36.805,32.378,36.746,9879638,0
2008-12-08,37.737,37.795,35.798,37.051,6631725,0
2008-12-09,37.187,37.618,35.272,35.696,5553014,0
2008-12-10,36.051,36.051,33.74,34.357,5024678,0
2008-12-11,33.994,35.272,32.378,33.065,6447367,0
2008-12-12,32.592,34.639,31.488,34.348,5762797,0
2008-12-15,34.206,34.366,33.386,33.9,5207218,0
2008-12-16,34.436,37.703,34.392,37.625,7203021,0
2008-12-17,36.408,38.183,35.986,36.171,6090982,0
2008-12-18,34.951,37.058,34.833,36.204,6318045,0
2008-12-19,37.44,37.499,36.239,36.262,6021034,0
2008-12-22,36.347,37.17,35.087,35.493,3936395,0
2008-12-23,36.178,36.883,35.381,35.551,3454006,0
2008-12-24,35.381,35.415,34.849,35.264,1017426,0
2008-12-26,35.551,36.323,35.366,35.949,1434863,0
2008-12-29,35.924,37.034,35.924,36.89,2737656,0
2008-12-30,37.084,38.091,36.761,38.032,2791083,0
2008-12-31,37.997,38.558,37.481,38.261,4162920,0
2009-01-02,38.313,38.862,37.355,38.261,3874503,0
2009-01-05,37.889,38.1,36.651,37.695,6109324,0
2009-01-06,36.534,37.516,36.162,36.543,6071497,0
2009-01-07,35.949,36.499,34.883,35.096,6130321,0
2009-01-08,35.299,36.086,34.679,35.745,4740451,0
2009-01-09,35.807,36.162,35.188,35.536,4227771,0
2009-01-12,35.415,36.093,34.366,34.732,4683357,0
2009-01-13,34.325,35.637,34.088,35.375,5171638,0
2009-01-14,34.579,35.146,33.597,33.859,6142335,0
2009-01-15,33.918,34.452,32.415,33.843,7637971,0
2009-01-16,34.562,35.333,33.512,34.749,6464185,0
2009-01-20,33.758,36.145,32.469,32.469,10757665,0
2009-01-21,33.953,34.664,32.614,34.384,8931924,0
2009-01-22,33.792,34.283,32.513,32.639,8672422,0
2009-01-23,32.115,32.494,31.1,32.097,7260616,0
2009-01-26,32.599,33.308,31.463,31.809,7336935,0
2009-01-27,32.606,34.188,32.201,33.767,13529427,0
2009-01-28,35.256,35.407,33.529,34.909,12153100,0
2009-01-29,33.953,34.41,33.208,33.377,6854715,0
2009-01-30,33.74,33.988,32.327,32.708,6733436,0
2009-02-02,31.987,33.13,31.615,32.833,4845811,0
2009-02-03,33.13,33.486,32.708,33.172,4972878,0
2009-02-04,33.359,33.402,32.486,32.699,5538631,0
2009-02-05,32.415,32.995,32.267,32.406,7338686,0
2009-02-06,32.673,33.783,32.584,33.622,7669984,0
2009-02-09,33.73,34.544,33.512,34.374,4517743,0
2009-02-10,34.045,34.671,32.664,32.877,9867048,0
2009-02-11,33.267,34.741,32.869,34.671,7013668,0
2009-02-12,33.868,35.425,33.672,35.333,7524143,0
2009-02-13,35.034,35.342,34.027,34.171,6362247,0
2009-02-17,33.622,33.875,32.461,33.155,9385976,0
2009-02-18,33.859,34.02,32.584,32.953,7236916,0
2009-02-19,33.486,33.859,32.529,32.592,7731536,0
2009-02-20,31.463,33.02,31.116,32.454,10570363,0
2009-02-23,32.584,32.769,31.72,31.734,8816339,0
2009-02-24,32.309,33.293,31.336,33.217,10884297,0
2009-02-25,33.368,33.368,31.363,32.082,9476982,0
2009-02-26,32.708,32.761,30.668,31.075,9410130,0
2009-02-27,30.226,31.293,29.628,30.601,9921169,0
2009-03-02,29.873,31.405,29.829,30.226,10411096,0
2009-03-03,30.819,31.033,29.152,29.415,9304323,0
2009-03-04,29.009,30.744,28.941,30.169,8367080,0
2009-03-05,29.29,30.041,28.155,28.73,10126337,0
2009-03-06,28.585,29.338,28.111,29.152,10744005,0
2009-03-09,28.646,29.415,27.995,28.374,7885153,0
2009-03-10,28.984,30.209,28.051,30.209,12244489,0
2009-03-11,30.279,30.582,28.863,29.66,9186691,0
2009-03-12,29.533,31.559,28.738,31.345,10790326,0
2009-03-13,31.463,32.548,30.709,32.454,9380197,0
2009-03-16,32.798,33.749,32.166,32.275,10681593,0
2009-03-17,32.243,34.011,31.793,34.003,9033078,0
2009-03-18,33.622,34.849,32.469,34.842,14045909,0
2009-03-19,35.467,35.467,33.115,33.276,9084905,0
2009-03-20,33.284,33.953,32.777,32.851,8408652,0
2009-03-23,33.18,34.749,33.038,34.63,12047838,0
2009-03-24,34.045,34.766,32.699,33.19,10029808,0
2009-03-25,33.155,34.078,32.175,34.045,9985068,0
2009-03-26,34.374,34.469,33.073,33.909,10834020,0
2009-03-27,33.011,33.96,32.548,33.308,9007546,0
2009-03-30,32.921,34.171,32.259,32.606,11651267,0
2009-03-31,33.342,34.535,32.816,34.401,11225853,0
2009-04-01,34.171,35.932,33.69,35.671,10922152,0
2009-04-02,36.578,37.126,34.842,35.528,12912994,0
2009-04-03,35.172,36.1,34.849,36.068,8650959,0
2009-04-06,35.559,35.94,35.172,35.671,5973750,0
2009-04-07,35.026,36.093,34.935,35.061,7089855,0
2009-04-08,35.433,36.279,35.034,35.671,7276720,0
2009-04-09,36.779,37.194,34.494,36.262,14790269,0
2009-04-13,35.585,37.212,35.585,37.076,7199947,0
2009-04-14,36.355,36.788,34.833,34.993,9288698,0
2009-04-15,34.766,37.017,33.96,36.94,7788350,0
2009-04-16,37.22,37.22,35.559,36.56,7153863,0
2009-04-17,36.408,36.974,35.467,36,8696256,0
2009-04-20,35.163,36.399,34.129,34.171,8528828,0
2009-04-21,34.106,36.211,33.988,36.093,8641406,0
2009-04-22,35.019,35.502,33.783,33.8,10097214,0
2009-04-23,34.427,34.502,33.138,34.036,7858988,0
2009-04-24,34.148,34.348,32.947,33.436,11449614,0
2009-04-27,33.226,34.815,33.011,34.139,8260940,0
2009-04-28,33.758,35.204,33.52,34.639,5730935,0
2009-04-29,34.824,36.137,34.766,36.026,8065926,0
2009-04-30,35.977,35.994,33.953,34.824,11307728,0
2009-05-01,34.502,35.181,33.749,34.883,6457646,0
2009-05-04,35.307,35.932,34.452,35.655,13409235,0
2009-05-05,35.543,35.713,33.707,33.775,9261992,0
2009-05-06,34.053,34.053,32.529,32.753,16086783,0
2009-05-07,33.048,33.588,31.623,31.727,17372457,0
2009-05-08,32.13,33.091,31.506,32.86,14728010,0
2009-05-11,32.267,32.428,31.693,31.734,9555934,0
2009-05-12,31.905,33.418,31.8,32.807,10877314,0
2009-05-13,32.253,33.622,32.13,32.953,10459850,0
2009-05-14,32.851,33.859,32.378,33.817,7815048,0
2009-05-15,33.809,33.891,32.921,33.655,8226513,0
2009-05-18,33.96,34.517,33.038,34.366,9464384,0
2009-05-19,34.069,34.157,33.19,33.242,7565516,0
2009-05-20,33.73,33.884,32.869,32.995,7477738,0
2009-05-21,32.445,33.655,32.387,33.606,6454046,0
2009-05-22,33.8,34.502,33.333,34.078,5614760,0
2009-05-26,33.682,35.052,33.547,35.052,7610249,0
2009-05-27,35.011,35.011,32.947,32.947,9708161,0
2009-05-28,33.293,33.615,32.623,33.395,6326995,0
2009-05-29,33.267,34.436,32.896,34.419,7053157,0
2009-06-01,35.415,36.06,34.968,35.477,11313485,0
2009-06-02,35.789,36.947,35.646,36.382,8821015,0
2009-06-03,36.408,36.761,35.762,36.145,7751981,0
2009-06-04,36.382,36.999,35.745,36.923,8688900,0
2009-06-05,37.355,38.183,35.949,37.034,32865900,0
2009-06-08,36.137,37.287,35.977,37.178,9362242,0
2009-06-09,37.178,37.44,36.788,37.278,5844951,0
2009-06-10,37.397,37.455,36.449,37.051,5890572,0
2009-06-11,37.093,37.533,36.805,36.883,5444702,0
2009-06-12,36.805,36.916,36.272,36.569,4334239,0
2009-06-15,36.382,36.551,35.704,36.026,5590138,0
2009-06-16,35.958,36.374,35.655,35.864,5393589,0
2009-06-17,35.754,36.695,35.745,35.986,5626386,0
2009-06-18,35.864,36.296,35.611,36,5772596,0
2009-06-19,36.365,36.441,35.459,35.62,7774860,0
2009-06-22,35.342,35.891,34.713,34.757,7356001,0
2009-06-23,34.757,35.256,34.292,34.704,5372642,0
2009-06-24,34.943,34.993,34.249,34.502,5362572,0
2009-06-25,34.374,34.909,33.909,34.63,5907496,0
2009-06-26,34.494,34.722,34.122,34.605,6246794,0
2009-06-29,34.749,34.993,34.477,34.713,6873301,0
2009-06-30,34.646,34.935,34.129,34.741,6405044,0
2009-07-01,34.864,35.121,34.562,34.815,5794288,0
2009-07-02,34.197,34.419,33.18,33.18,7815511,0
2009-07-06,33.172,33.809,33.02,33.809,6144122,0
2009-07-07,33.817,33.851,32.896,33.048,6257346,0
2009-07-08,33.122,33.386,32.378,33.073,7927966,0
2009-07-09,33.359,33.368,32.599,33.056,5134267,0
2009-07-10,32.96,33.18,32.415,33.011,4323460,0
2009-07-13,33.395,34.222,33.308,34.197,6933108,0
2009-07-14,34.129,34.316,33.242,33.47,5088187,0
2009-07-15,33.707,34.443,33.172,34.157,9573560,0
2009-07-16,34.027,34.517,33.833,34.316,4670888,0
2009-07-17,34.283,34.502,33.946,34.213,5457693,0
2009-07-20,34.374,34.579,33.909,34.257,4693468,0
2009-07-21,34.366,34.579,34.078,34.461,4643902,0
2009-07-22,34.452,35.172,34.384,35.011,4776358,0
2009-07-23,34.985,36.186,34.842,36.068,5882877,0
2009-07-24,36.162,36.746,36.051,36.586,3768705,0
2009-07-27,36.628,36.923,36.279,36.855,3735949,0
2009-07-28,36.771,37.17,36.586,36.695,3905148,0
2009-07-29,36.6,36.847,35.924,36.086,4655821,0
2009-07-30,36.262,36.628,35.256,35.502,10138707,0
2009-07-31,35.745,36.739,35.663,36.456,4978457,0
2009-08-03,36.569,38.125,36.569,38.11,7437917,0
2009-08-04,38.091,39.284,38.049,39.159,7411930,0
2009-08-05,39.193,39.462,38.506,39.427,5805478,0
2009-08-06,39.774,39.903,38.785,39.597,6112582,0
2009-08-07,39.836,41.129,39.622,40.173,8109519,0
2009-08-10,40.122,40.387,39.193,39.292,5624250,0
2009-08-11,38.989,39.193,38.015,38.032,6845239,0
2009-08-12,38.261,39.896,38.032,39.301,5850692,0
2009-08-13,39.328,40.53,38.837,40.182,6460635,0
2009-08-14,40.192,40.192,39.523,39.996,4649441,0
2009-08-17,39.565,39.765,39.267,39.453,5859470,0
2009-08-18,39.597,40.37,39.506,40.219,4636307,0
2009-08-19,39.887,41.164,39.667,40.596,5303616,0
2009-08-20,40.379,40.808,40.156,40.47,4356078,0
2009-08-21,40.664,41.721,40.122,40.8,6766203,0
2009-08-24,40.995,41.468,40.495,40.589,5152157,0
2009-08-25,40.995,41.343,40.758,40.995,6048786,0
2009-08-26,40.987,41.435,40.589,41.299,4593475,0
2009-08-27,41.113,42.086,40.876,41.647,5119683,0
2009-08-28,42.002,42.139,41.647,41.995,4520803,0
2009-08-31,41.748,42.832,41.521,42.68,6660361,0
2009-09-01,42.434,42.977,41.597,41.698,9616195,0
2009-09-02,41.57,42.062,41.274,41.604,5155150,0
2009-09-03,41.952,42.334,41.477,42.255,4290101,0
2009-09-04,42.292,42.509,41.866,42.426,3457465,0
2009-09-08,42.696,42.696,41.198,41.452,6033339,0
2009-09-09,41.418,41.698,41.156,41.597,5388897,0
2009-09-10,41.561,41.597,40.633,41.071,5753308,0
2009-09-11,41.129,41.343,40.7,40.977,4944999,0
2009-09-14,40.733,41.62,40.596,41.468,4652480,0
2009-09-15,41.597,41.968,41.139,41.485,5351530,0
2009-09-16,41.561,41.663,41.173,41.352,6197892,0
2009-09-17,41.461,41.604,40.379,40.379,8958879,0
2009-09-18,40.462,40.589,40.014,40.097,11444551,0
2009-09-21,39.912,40.791,39.862,40.454,5841002,0
2009-09-22,40.555,40.691,39.903,40.283,5356561,0
2009-09-23,40.316,41.181,40.014,40.031,5860422,0
2009-09-24,40.173,40.75,40.114,40.224,5433022,0
2009-09-25,40.114,41.038,40.114,40.419,5837716,0
2009-09-28,40.486,41.681,40.486,41.613,5817301,0
2009-09-29,41.639,41.96,41.089,41.444,4323961,0
2009-09-30,41.639,41.935,40.884,41.672,6422578,0
2009-10-01,41.74,42.381,41.249,41.283,8779264,0
2009-10-02,40.808,42.265,40.633,41.512,5848354,0
2009-10-05,41.512,41.62,40.825,41.468,5046147,0
2009-10-06,41.663,42.461,41.366,41.926,7312543,0
2009-10-07,41.808,41.884,41.299,41.418,6145243,0
2009-10-08,41.647,41.79,40.928,40.928,7215162,0
2009-10-09,40.902,41.41,40.774,41.315,6146893,0
2009-10-12,41.401,41.544,41.241,41.334,3988603,0
2009-10-13,41.129,41.393,40.633,40.647,5735143,0
2009-10-14,41.12,41.232,40.791,41.19,6173638,0
2009-10-15,40.638,41.113,40.548,41.097,5630163,0
2009-10-16,40.876,41.444,40.767,41.198,5876052,0
2009-10-19,41.315,41.521,40.951,41.308,4693898,0
2009-10-20,41.214,41.401,40.936,41.02,3451590,0
2009-10-21,41.011,41.452,39.404,40.647,5265037,0
2009-10-22,42.334,43.941,41.766,43.762,13012568,0
2009-10-23,43.628,43.849,43.194,43.426,5804394,0
2009-10-26,43.426,44.092,43.22,43.373,7918545,0
2009-10-27,43.39,43.745,42.917,43.23,7178882,0
2009-10-28,43.112,43.507,42.729,42.747,5853987,0
2009-10-29,42.899,44.074,42.807,43.941,6416332,0
2009-10-30,43.79,43.79,42.077,42.148,10431164,0
2009-11-02,42.339,43.381,42.222,42.494,7120876,0
2009-11-03,42.317,42.645,42.002,42.39,4654108,0
2009-11-04,42.823,43.611,42.381,42.461,6934495,0
2009-11-05,42.765,43.152,42.373,42.864,4867001,0
2009-11-06,43.112,44.202,42.798,43.932,6503117,0
2009-11-09,44.305,45.617,44.235,45.372,9198411,0
2009-11-10,45.23,45.786,45.202,45.649,5753788,0
2009-11-11,46.082,46.108,45.567,45.974,4758073,0
2009-11-12,45.796,45.921,44.72,44.981,5718182,0
2009-11-13,45.067,45.599,44.873,45.099,4279661,0
2009-11-16,45.533,45.533,44.634,44.812,5332139,0
2009-11-17,45.16,45.212,44.777,44.99,4134289,0
2009-11-18,45.123,45.277,44.812,44.99,4461608,0
2009-11-19,44.794,45.169,44.202,44.592,5097574,0
2009-11-20,44.51,44.574,44.218,44.34,4852016,0
2009-11-23,44.51,45.15,44.51,44.839,5004861,0
2009-11-24,44.897,44.972,44.609,44.937,3604320,0
2009-11-25,44.856,45.091,44.565,44.661,3396250,0
2009-11-27,43.968,44.387,43.499,43.72,2874323,0
2009-11-30,43.905,44.474,43.745,44.348,5925993,0
2009-12-01,44.686,44.752,44.387,44.525,4585498,0
2009-12-02,44.381,44.785,44.202,44.565,4023223,0
2009-12-03,44.703,44.72,43.398,43.542,6714567,0
2009-12-04,43.905,44.218,42.461,43.203,7202136,0
2009-12-07,43.094,43.347,42.702,42.807,4742505,0
2009-12-08,42.434,42.638,42.17,42.255,4777965,0
2009-12-09,42.196,42.485,42.139,42.408,4673974,0
2009-12-10,42.408,43,42.408,42.967,3917421,0
2009-12-11,43.018,43.17,42.638,42.917,4960436,0
2009-12-14,43.17,43.273,42.783,43.187,3876443,0
2009-12-15,43.094,43.281,42.534,42.671,4805600,0
2009-12-16,42.814,42.943,41.908,42.069,5946191,0
2009-12-17,41.9,42.086,40.902,40.951,6807162,0
2009-12-18,41.062,41.324,40.539,40.75,11379617,0
2009-12-21,40.884,41.503,40.655,41.198,4048016,0
2009-12-22,41.223,41.494,41.062,41.427,3404457,0
2009-12-23,41.41,41.731,41.283,41.63,2887822,0
2009-12-24,41.613,42.325,41.613,42.273,1465210,0
2009-12-28,42.188,42.273,42.017,42.179,2871441,0
2009-12-29,42.17,42.399,42.053,42.213,2706489,0
2009-12-30,42.095,42.696,41.952,42.542,2313433,0
2009-12-31,42.485,42.79,42.188,42.204,2740681,0
2010-01-04,42.452,42.696,42.036,42.163,4389960,0
2010-01-05,42.01,42.062,41.071,41.164,7019525,0
2010-01-06,40.852,40.96,40.081,40.579,11960720,0
2010-01-07,40.477,41.352,40.477,41.164,5790538,0
2010-01-08,41.181,41.274,40.691,41.106,4646416,0
2010-01-11,41.223,41.343,40.716,41.089,3613147,0
2010-01-12,41.468,41.808,41.139,41.352,6080843,0
2010-01-13,41.418,41.757,41.334,41.494,4090308,0
2010-01-14,41.418,41.816,41.249,41.713,3137963,0
2010-01-15,41.57,41.866,40.852,41.299,5023676,0
2010-01-19,41.266,41.987,40.995,41.841,3956857,0
2010-01-20,41.698,42.069,41.097,41.418,4056003,0
2010-01-21,41.299,41.544,40.655,41.435,7020523,0
2010-01-22,41.315,42.017,40.8,40.893,8135211,0
2010-01-25,41.334,41.57,40.589,41.384,5632824,0
2010-01-26,42.79,43.281,42.452,42.518,10028550,0
2010-01-27,42.568,43.094,42.348,43.086,5507950,0
2010-01-28,43.23,43.23,42.308,42.55,5381045,0
2010-01-29,42.578,43.161,42.399,42.89,5298175,0
2010-02-01,43.13,43.13,42.509,42.907,5086837,0
2010-02-02,42.832,43.322,42.542,43.247,6663056,0
2010-02-03,42.711,43.13,42.559,42.807,4700368,0
2010-02-04,42.55,42.952,42.062,42.095,7870819,0
2010-02-05,41.995,42.747,41.681,42.559,7969895,0
2010-02-08,42.477,42.568,41.485,41.521,6135677,0
2010-02-09,41.935,42.113,41.375,41.96,6326593,0
2010-02-10,42.027,42.247,41.689,42.062,5457198,0
2010-02-11,41.995,42.55,41.698,42.494,5480667,0
2010-02-12,42.13,42.738,41.713,42.702,6864125,0
2010-02-16,42.823,43.686,42.542,43.686,6355557,0
2010-02-17,43.772,43.95,43.316,43.805,5331222,0
2010-02-18,43.72,44.762,43.678,44.643,5407808,0
2010-02-19,44.6,44.972,44.492,44.762,6423368,0
2010-02-22,44.865,45.106,44.661,44.897,5266165,0
2010-02-23,44.634,45.221,44.288,44.323,7692944,0
2010-02-24,44.431,44.839,44.355,44.686,7147876,0
2010-02-25,44.12,44.762,44.12,44.652,6026613,0
2010-02-26,44.686,44.856,44.288,44.517,8740393,0
2010-03-01,44.661,45.221,44.661,44.93,5115517,0
2010-03-02,45.051,45.236,44.785,45.106,4275978,0
2010-03-03,45.23,45.471,44.963,44.963,4598933,0
2010-03-04,45.091,45.39,44.889,45.329,4621173,0
2010-03-05,45.582,45.684,45.244,45.659,5032266,0
2010-03-08,45.244,45.703,45.212,45.541,3715579,0
2010-03-09,45.675,45.878,45.236,45.345,6035528,0
2010-03-10,45.338,45.524,44.525,44.769,6959678,0
2010-03-11,44.762,45.421,44.695,45.39,4826820,0
2010-03-12,45.575,45.71,44.865,44.999,5305029,0
2010-03-15,44.856,44.915,44.252,44.634,5823665,0
2010-03-16,44.643,44.821,44.431,44.736,4874609,0
2010-03-17,44.954,45.32,44.736,44.856,6520045,0
2010-03-18,44.93,45.463,44.821,45.186,4858913,0
2010-03-19,45.354,45.372,44.679,45.252,15592938,0
2010-03-22,45.115,45.354,45.017,45.193,4510104,0
2010-03-23,45.329,45.626,45.16,45.626,3832667,0
2010-03-24,45.59,45.929,45.455,45.76,3801817,0
2010-03-25,45.965,46.134,45.719,45.777,4871519,0
2010-03-26,45.948,46.335,45.845,46.006,4043444,0
2010-03-29,46.117,46.403,46.006,46.352,3124367,0
2010-03-30,46.412,46.412,45.541,45.649,4155459,0
2010-03-31,45.541,45.836,45.447,45.659,3965880,0
2010-04-01,45.913,45.989,45.363,45.64,4400945,0
2010-04-05,45.836,45.836,45.017,45.141,5153083,0
2010-04-06,44.999,45.017,44.381,44.517,7779753,0
2010-04-07,44.457,45.025,44.252,44.44,6653100,0
2010-04-08,44.288,44.457,44.178,44.235,4899037,0
2010-04-09,44.323,44.405,44.136,44.355,4024181,0
2010-04-12,44.474,44.592,43.959,44.032,3786086,0
2010-04-13,43.95,44.372,43.95,44.202,4056490,0
2010-04-14,44.178,44.83,44.171,44.785,3731707,0
2010-04-15,44.744,44.839,44.288,44.762,4414215,0
2010-04-16,44.744,45.042,44.058,44.136,7168140,0
2010-04-19,44.048,45.033,43.968,45.025,5752313,0
2010-04-20,45.202,45.261,44.686,45.008,5092802,0
2010-04-21,44.856,44.963,44.364,44.695,4528279,0
2010-04-22,44.387,45.575,44.171,45.533,5587033,0
2010-04-23,44.755,45.419,44.636,45.182,6316078,0
2010-04-26,45.033,45.186,43.897,43.95,7469524,0
2010-04-27,43.671,43.871,42.729,42.775,7596457,0
2010-04-28,42.645,43.39,42.612,43.273,7585223,0
2010-04-29,43.442,43.525,42.917,43.525,5798164,0
2010-04-30,43.363,43.468,42.738,42.952,6193925,0
2010-05-03,43.069,43.407,42.967,43.347,4770098,0
2010-05-04,42.832,42.952,42.156,42.325,7204787,0
2010-05-05,42.139,43.211,42.113,42.848,4799602,0
2010-05-06,42.814,43.307,41.08,42.156,10664246,0
2010-05-07,42.044,42.518,41.324,41.698,9381208,0
2010-05-10,42.814,42.943,41.866,42.399,7485528,0
2010-05-11,41.987,42.494,41.917,42.139,5519521,0
2010-05-12,42.334,42.534,41.799,42.485,6830737,0
2010-05-13,42.408,43.018,42.334,42.469,4486149,0
2010-05-14,42.213,43.026,42.213,42.426,8208682,0
2010-05-17,42.494,42.729,41.766,42.426,7096342,0
2010-05-18,42.638,42.985,42.062,42.179,5161011,0
2010-05-19,42.104,42.638,41.825,42.443,6192495,0
2010-05-20,41.604,42.485,40.951,40.987,9397080,0
2010-05-21,40.633,41.698,40.555,41.672,9924158,0
2010-05-24,41.672,41.79,40.995,41.046,6223588,0
2010-05-25,40.37,41.241,40.37,41.198,7792405,0
2010-05-26,41.19,41.308,40.521,40.633,8238034,0
2010-05-27,41.038,42.13,41.02,42.095,7380119,0
2010-05-28,42.247,42.366,41.713,41.874,6467490,0
2010-06-01,41.58,42.017,41.089,41.139,5860867,0
2010-06-02,41.315,42.139,41.097,42.139,5980957,0
2010-06-03,42.163,42.317,41.808,42.086,4346499,0
2010-06-04,41.561,41.935,40.995,41.147,7535081,0
2010-06-07,41.156,41.324,40.852,40.86,6828788,0
2010-06-08,40.436,41.58,40.436,41.553,7052278,0
2010-06-09,41.808,41.935,41.241,41.299,7487559,0
2010-06-10,41.698,42.348,41.639,42.317,5865016,0
2010-06-11,42.122,42.68,42.01,42.671,4626540,0
2010-06-14,43,43,42.348,42.366,4864852,0
2010-06-15,42.747,43.417,42.452,43.363,4882148,0
2010-06-16,43.145,43.211,42.671,43.026,5691342,0
2010-06-17,43.203,43.79,43.018,43.772,5337493,0
2010-06-18,43.849,43.941,43.39,43.468,10067296,0
2010-06-21,43.805,44.017,43.187,43.316,3941283,0
2010-06-22,43.507,43.88,43.161,43.178,4587637,0
2010-06-23,43.194,43.507,43.069,43.264,5051577,0
2010-06-24,43.22,43.338,42.687,42.783,4961693,0
2010-06-25,43.018,43.398,42.596,43.273,8893197,0
2010-06-28,43.373,43.485,43.152,43.23,3803461,0
2010-06-29,42.917,43.103,41.874,42.095,6688547,0
2010-06-30,41.867,42.262,41.645,41.687,5229010,0
2010-07-01,41.841,41.892,40.951,41.418,5459215,0
2010-07-02,41.308,41.604,40.825,41.089,3216132,0
2010-07-06,41.435,41.561,40.774,41.12,4558485,0
2010-07-07,41.393,42.317,40.987,42.283,5514789,0
2010-07-08,42.357,42.452,41.908,42.399,3817571,0
2010-07-09,42.452,43.307,42.417,43.298,3657375,0
2010-07-12,43.103,43.533,42.991,43.273,3574538,0
2010-07-13,43.577,43.71,43.29,43.338,6171685,0
2010-07-14,43.281,43.577,43.026,43.499,4567105,0
2010-07-15,43.468,43.468,42.317,42.578,8297662,0
2010-07-16,42.417,42.747,41.908,42.002,7032295,0
2010-07-19,42.148,42.325,41.707,42.077,3150943,0
2010-07-20,41.647,42.654,41.647,42.621,4490632,0
2010-07-21,42.587,42.935,42.156,42.213,4680213,0
2010-07-22,41.283,42.485,41.283,41.721,8218182,0
2010-07-23,41.375,42.443,41.139,42.443,8279597,0
2010-07-26,42.559,42.721,42.292,42.702,5687534,0
2010-07-27,42.96,42.96,42.443,42.814,7456765,0
2010-07-28,42.798,43.009,42.461,42.568,5263064,0
2010-07-29,42.84,43.13,42.408,42.765,8086481,0
2010-07-30,42.348,42.832,42.339,42.702,6795160,0
2010-08-02,43.203,43.356,42.756,43.042,5857023,0
2010-08-03,42.798,43.026,42.348,42.426,5820634,0
2010-08-04,42.596,42.967,42.578,42.899,7950387,0
2010-08-05,42.747,42.926,42.596,42.89,2322852,0
2010-08-06,42.645,42.702,41.884,42.55,3710401,0
2010-08-09,42.84,42.917,42.494,42.84,2656075,0
2010-08-10,42.452,42.568,41.74,41.816,7078237,0
2010-08-11,41.494,41.952,41.36,41.444,7763914,0
2010-08-12,41.223,42.213,41.173,42.01,5932004,0
2010-08-13,42.053,42.814,41.825,42.443,5941276,0
2010-08-16,42.163,42.255,41.9,42.247,4150546,0
2010-08-17,42.596,42.596,42.179,42.247,5626357,0
2010-08-18,42.255,42.578,41.995,42.39,4533835,0
2010-08-19,42.213,42.381,41.892,42.188,4806680,0
2010-08-20,42.299,42.671,42.036,42.399,5391768,0
2010-08-23,42.13,42.485,41.908,42.104,4627157,0
2010-08-24,41.908,42.077,41.597,41.698,4520596,0
2010-08-25,41.647,42.095,41.444,41.917,4299192,0
2010-08-26,42.069,42.247,41.384,41.503,4484930,0
2010-08-27,41.639,42.213,41.639,42.213,5004888,0
2010-08-30,42.017,42.077,41.41,41.435,3504416,0
2010-08-31,41.311,41.721,41.019,41.465,5407213,0
2010-09-01,41.74,42.631,41.528,42.587,5814992,0
2010-09-02,42.587,42.729,42.036,42.509,4248003,0
2010-09-03,42.926,43.211,42.534,43.194,4129630,0
2010-09-07,42.991,43.069,42.39,42.434,2975981,0
2010-09-08,42.452,42.68,42.122,42.204,4250034,0
2010-09-09,42.631,42.798,42.308,42.55,3343528,0
2010-09-10,42.23,42.417,41.926,42.373,3097555,0
2010-09-13,42.671,42.864,42.325,42.696,3542592,0
2010-09-14,42.662,43.407,42.542,43.187,5476955,0
2010-09-15,43.112,44.549,43.103,44.431,9583582,0
2010-09-16,44.44,44.762,44.271,44.609,6808940,0
2010-09-17,44.517,44.821,44.381,44.583,6771730,0
2010-09-20,44.821,45.429,44.51,45.338,5376729,0
2010-09-21,45.115,45.193,44.626,44.803,3837949,0
2010-09-22,44.679,44.889,44.288,44.296,5096492,0
2010-09-23,44.092,44.915,44.067,44.355,5535119,0
2010-09-24,45.059,45.284,44.762,44.963,3558933,0
2010-09-27,44.905,44.905,44.12,44.154,4755763,0
2010-09-28,44.227,44.83,44.083,44.6,3639184,0
2010-09-29,44.372,44.457,43.889,44.01,3755651,0
2010-09-30,44.209,44.721,44.015,44.1,3875206,0
2010-10-01,44.583,44.583,43.745,44.12,3642440,0
2010-10-04,44.017,44.288,43.671,44.12,2938713,0
2010-10-05,44.271,44.881,43.84,44.752,4307302,0
2010-10-06,44.981,44.99,44.395,44.712,2934531,0
2010-10-07,44.558,44.937,44.136,44.534,2624874,0
2010-10-08,44.703,44.785,44.21,44.703,2534987,0
2010-10-11,44.889,44.889,44.542,44.821,1834161,0
2010-10-12,44.945,45.017,44.525,44.712,4694558,0
2010-10-13,45.025,45.634,44.679,45.212,4735655,0
2010-10-14,45.059,45.626,44.981,45.252,3712018,0
2010-10-15,45.515,45.703,45.329,45.398,3894563,0
2010-10-18,45.499,46.046,45.302,46.046,3837781,0
2010-10-19,45.71,46.126,45.292,45.507,4045376,0
2010-10-20,45.533,46.344,45.499,46.252,4373044,0
2010-10-21,46.741,47.149,46.152,46.538,4565666,0
2010-10-22,46.599,46.97,46.403,46.64,3569630,0
2010-10-25,46.777,47.317,46.659,47.056,5437971,0
2010-10-26,46.167,46.768,46.152,46.581,6907887,0
2010-10-27,46.26,46.548,45.862,46.329,5636820,0
2010-10-28,46.691,46.87,46.19,46.335,4265072,0
2010-10-29,46.333,46.807,46.245,46.729,4252638,0
2010-11-01,46.962,47.741,46.903,47.209,5897757,0
2010-11-02,47.566,47.617,46.978,46.995,4233205,0
2010-11-03,47.072,47.426,46.962,47.325,4407081,0
2010-11-04,47.664,48.563,47.411,48.454,5393218,0
2010-11-05,48.284,48.714,47.895,48.622,5036582,0
2010-11-08,48.536,48.639,47.791,47.895,3802940,0
2010-11-09,47.936,48.046,47.614,47.895,5625648,0
2010-11-10,47.936,48.494,47.649,48.046,5535290,0
2010-11-11,48.02,48.349,47.275,47.749,5412717,0
2010-11-12,47.531,48.089,47.478,47.664,4860742,0
2010-11-15,47.818,48.445,47.741,48.063,5451775,0
2010-11-16,47.63,47.784,46.16,46.329,8748209,0
2010-11-17,46.438,47.023,46.36,46.87,6203787,0
2010-11-18,47.325,47.563,47.03,47.226,4324859,0
2010-11-19,47.048,47.157,46.733,46.97,4808849,0
2010-11-22,46.682,46.717,46.26,46.581,5512200,0
2010-11-23,46.056,46.182,45.649,45.965,5490130,0
2010-11-24,46.329,46.682,46.16,46.65,4268301,0
2010-11-26,46.252,46.488,46.022,46.022,1877726,0
2010-11-29,45.667,45.989,45.447,45.862,6323475,0
2010-11-30,45.598,46.075,45.497,45.702,8613078,0
2010-12-01,46.304,46.599,46.126,46.464,7090102,0
2010-12-02,46.464,46.801,46.312,46.65,7245140,0
2010-12-03,46.675,46.675,46.252,46.438,3627876,0
2010-12-06,46.53,46.768,46.304,46.572,3250895,0
2010-12-07,46.944,47.122,46.403,46.421,4170028,0
2010-12-08,46.36,46.835,46.208,46.608,4317658,0
2010-12-09,46.709,46.845,45.827,46.242,4569350,0
2010-12-10,46.182,46.394,46.006,46.369,4250016,0
2010-12-13,46.446,47.04,46.385,46.801,4729597,0
2010-12-14,46.777,47.371,46.733,46.845,4315837,0
2010-12-15,46.894,47.005,46.64,46.682,3913064,0
2010-12-16,46.782,47.013,46.535,46.859,3281160,0
2010-12-17,46.879,46.97,46.488,46.709,5045640,0
2010-12-20,46.709,47.131,46.675,46.937,3446278,0
2010-12-21,47.064,47.386,46.886,47.292,3409706,0
2010-12-22,47.226,47.386,47.03,47.275,2646920,0
2010-12-23,47.122,47.283,46.87,46.962,1901016,0
2010-12-27,46.801,47.362,46.269,47.226,1963782,0
2010-12-28,47.335,47.486,47.064,47.113,2189178,0
2010-12-29,47.113,47.251,47.048,47.056,1645406,0
2010-12-30,47.097,47.278,46.994,47.013,1558222,0
2010-12-31,47.078,47.34,46.973,47.156,2304688,0
2011-01-03,47.486,47.692,47.165,47.249,3156791,0
2011-01-04,47.174,47.453,46.81,47.04,3123490,0
2011-01-05,46.879,46.995,46.632,46.76,3364366,0
2011-01-06,46.845,46.845,45.998,46.038,3968558,0
2011-01-07,45.998,46.082,44.762,45.141,9456856,0
2011-01-10,44.963,45.769,44.83,45.582,4977007,0
2011-01-11,45.64,46.006,45.499,45.626,3809460,0
2011-01-12,45.777,46.312,45.59,46.208,4784601,0
2011-01-13,46.091,46.421,45.948,46.277,3937567,0
2011-01-14,46.126,46.26,45.693,46.242,4021905,0
2011-01-18,46.236,46.39,45.879,46.281,3087166,0
2011-01-19,46.137,46.281,45.769,46.093,3108275,0
2011-01-20,45.948,46.456,45.886,46.456,3480259,0
2011-01-21,46.691,46.76,46.242,46.556,5481533,0
2011-01-24,46.675,47.249,46.53,47.081,6521177,0
2011-01-25,48.42,48.91,47.522,47.597,8314123,0
2011-01-26,47.733,47.927,47.31,47.572,5209504,0
2011-01-27,47.664,47.996,47.572,47.936,4926787,0
2011-01-28,47.978,48.089,47.113,47.242,5334638,0
2011-01-31,47.244,47.942,47.244,47.627,7978577,0
2011-02-01,47.758,48.258,47.63,48.089,4802600,0
2011-02-02,47.96,48.232,47.885,48.004,10468460,0
2011-02-03,47.949,48.69,47.933,48.462,5431139,0
2011-02-04,48.42,48.672,48.315,48.597,3420833,0
2011-02-07,48.519,48.663,48.223,48.402,4470819,0
2011-02-08,48.375,49.087,48.309,48.995,3409388,0
2011-02-09,48.928,49.968,48.809,49.783,6309384,0
2011-02-10,49.737,50.045,49.168,49.484,4953992,0
2011-02-11,49.444,49.934,49.332,49.934,3496479,0
2011-02-14,49.808,49.943,49.543,49.808,4784132,0
2011-02-15,49.755,50.364,49.696,50.24,4072510,0
2011-02-16,50.289,50.669,50.153,50.331,4246522,0
2011-02-18,50.584,51.656,50.445,51.567,5802786,0
2011-02-22,51.296,51.762,51.195,51.237,6502789,0
2011-02-23,51.33,51.558,51.059,51.145,6750559,0
2011-02-24,51.273,51.627,50.052,50.223,7008991,0
2011-02-25,50.036,50.623,49.984,50.454,4368379,0
2011-02-28,50.382,50.801,50.229,50.735,4347274,0
2011-03-01,50.709,50.778,50.13,50.13,4750731,0
2011-03-02,50.136,50.171,49.737,49.782,4284523,0
2011-03-03,50.259,50.647,49.952,49.984,5466805,0
2011-03-04,49.892,50.386,49.542,50.096,5113760,0
2011-03-07,50.162,50.538,49.831,49.907,4660568,0
2011-03-08,50.045,50.639,50.002,50.298,4042166,0
2011-03-09,50.332,50.87,50.242,50.593,2528617,0
2011-03-10,50.259,50.404,49.782,49.839,4275628,0
2011-03-11,49.645,50.215,49.296,50.146,3285508,0
2011-03-14,49.799,50.233,49.773,50.13,4057080,0
2011-03-15,49.09,50.096,48.98,49.839,6272718,0
2011-03-16,49.62,50.114,49.413,49.441,7035107,0
2011-03-17,49.858,50.108,49.574,49.979,4895884,0
2011-03-18,50.468,50.682,49.449,49.449,6896096,0
2011-03-21,49.808,50.225,49.67,50.206,2993714,0
2011-03-22,50.225,50.486,49.629,49.637,4512120,0
2011-03-23,49.558,49.831,49.387,49.763,3606963,0
2011-03-24,49.864,50.179,49.593,50.105,2838291,0
2011-03-25,50.045,50.486,49.763,50.233,2635886,0
2011-03-28,50.324,50.386,50.13,50.171,3630157,0
2011-03-29,49.814,50.615,49.712,50.468,3363903,0
2011-03-30,50.639,51.067,50.298,50.584,4653464,0
2011-03-31,50.684,51.113,50.465,50.657,4153932,0
2011-04-01,50.897,51.093,50.623,50.853,3698028,0
2011-04-04,50.957,51.102,50.69,50.786,3045303,0
2011-04-05,50.793,50.826,50.341,50.358,3031387,0
2011-04-06,50.665,51.102,50.52,51.049,3310048,0
2011-04-07,51.006,51.102,50.69,50.924,2775238,0
2011-04-08,50.965,51.058,50.547,50.745,2288551,0
2011-04-11,50.971,51.825,50.924,51.458,4307883,0
2011-04-12,51.231,51.522,50.526,50.835,3495807,0
2011-04-13,51.201,51.494,50.817,51.041,2797760,0
2011-04-14,50.745,50.915,50.25,50.786,3602676,0
2011-04-15,50.888,51.084,50.566,50.932,3948030,0
2011-04-18,50.52,50.529,49.814,50.259,4215205,0
2011-04-19,50.291,50.332,49.458,49.549,3816473,0
2011-04-20,50.188,50.718,50.146,50.358,3869244,0
2011-04-21,51.738,52.257,51.534,52.225,5831036,0
2011-04-25,52.225,52.873,52.114,52.614,3957275,0
2011-04-26,52.623,52.677,51.877,52.282,4805471,0
2011-04-27,52.218,53.033,52.218,53.018,3668493,0
2011-04-28,52.736,53.972,52.728,53.706,3453924,0
2011-04-29,53.623,53.926,53.325,53.89,2955796,0
2011-05-02,54.201,54.329,53.903,54.097,3433889,0
2011-05-03,54.19,54.608,54.017,54.549,3332619,0
2011-05-04,54.355,54.438,53.706,54.114,3659967,0
2011-05-05,54.241,54.498,53.53,53.657,3607221,0
2011-05-06,54.064,54.652,53.714,54.022,2798869,0
2011-05-09,53.851,54.114,53.529,53.989,2812204,0
2011-05-10,53.928,54.422,53.706,54.389,3523182,0
2011-05-11,54.308,54.583,53.674,53.872,2485658,0
2011-05-12,53.851,54.438,53.179,54.38,3291484,0
2011-05-13,54.32,54.404,52.956,53.085,4781717,0
2011-05-16,53.246,53.75,53.136,53.605,2796626,0
2011-05-17,53.462,53.681,52.915,53.289,3362021,0
2011-05-18,53.203,53.69,52.915,53.655,2532562,0
2011-05-19,53.632,53.655,53.103,53.494,2389106,0
2011-05-20,53.47,53.752,52.953,53.015,2758364,0
2011-05-23,52.582,52.802,52.274,52.328,2840342,0
2011-05-24,52.48,52.523,51.952,51.969,3413003,0
2011-05-25,51.729,52.419,51.416,52.344,4337120,0
2011-05-26,52.174,52.599,51.681,52.13,3903941,0
2011-05-27,52.21,52.635,52.114,52.398,2525392,0
2011-05-31,52.766,52.955,52.583,52.87,4944056,0
2011-06-01,52.553,53.015,52.095,52.121,4545615,0
2011-06-02,52.063,52.258,51.788,52.104,3363522,0
2011-06-03,51.652,52.602,51.599,52.104,3039743,0
2011-06-06,52.249,52.501,51.858,52.002,3306486,0
2011-06-07,52.165,52.535,52.086,52.149,2926761,0
2011-06-08,52.121,52.266,51.814,52.039,3574272,0
2011-06-09,52.183,52.593,51.814,52.373,3186280,0
2011-06-10,51.84,51.84,50.337,50.77,8140919,0
2011-06-13,50.689,50.861,50.311,50.382,3830678,0
2011-06-14,50.735,50.744,50.056,50.288,4150749,0
2011-06-15,49.963,49.979,49.294,49.335,4997505,0
2011-06-16,49.332,49.801,49.185,49.523,3658098,0
2011-06-17,49.809,49.902,49.465,49.662,7444114,0
2011-06-20,49.362,49.602,48.949,49.362,4353341,0
2011-06-21,49.393,49.97,49.19,49.801,4177226,0
2011-06-22,49.611,49.946,49.122,49.148,4538302,0
2011-06-23,48.674,49.114,48.119,49.01,6176767,0
2011-06-24,48.89,48.977,48.247,48.598,5199238,0
2011-06-27,48.728,49.344,48.591,49.061,3841109,0
2011-06-28,49.122,49.43,48.984,49.344,3222383,0
2011-06-29,49.344,50.32,49.249,50.22,4651930,0
2011-06-30,50.277,50.3,49.955,50.058,4199688,0
2011-07-01,50.166,50.817,50.118,50.68,4241962,0
2011-07-05,50.645,51.016,50.127,50.183,3512842,0
2011-07-06,50.215,50.606,49.921,50.25,3208054,0
2011-07-07,50.599,50.897,50.22,50.501,3362823,0
2011-07-08,50.272,50.355,49.801,50.296,3478481,0
2011-07-11,50.004,50.373,49.825,49.946,4134168,0
2011-07-12,50.029,50.606,49.955,50.012,3513026,0
2011-07-13,50.229,50.629,49.986,50.133,3434175,0
2011-07-14,50.32,50.442,49.448,49.498,3850359,0
2011-07-15,49.849,49.995,49.386,49.646,3439771,0
2011-07-18,49.319,49.335,48.331,48.463,5001537,0
2011-07-19,48.728,49.082,48.615,48.901,4146771,0
2011-07-20,48.917,49.156,48.616,48.925,3529954,0
2011-07-21,48.7,49.566,48.393,49.465,6007050,0
2011-07-22,49.646,49.774,49.173,49.37,4132760,0
2011-07-25,48.764,48.908,48.357,48.574,6934016,0
2011-07-26,48.519,49.02,48.279,48.7,3782630,0
2011-07-27,48.657,48.657,48.195,48.247,5143726,0
2011-07-28,48.279,48.418,47.498,47.585,3627783,0
2011-07-29,47.224,47.655,47.059,47.264,5452292,0
2011-08-01,47.294,47.655,46.61,46.824,5354646,0
2011-08-02,46.4,47.214,46.4,46.436,5404634,0
2011-08-03,46.376,46.515,45.665,46.489,5831867,0
2011-08-04,45.829,46.348,45.546,45.709,10589615,0
2011-08-05,46.103,46.429,44.655,45.076,12250649,0
2011-08-08,44.215,44.682,41.627,41.653,11580469,0
2011-08-09,42.485,44.321,41.618,44.321,10646886,0
2011-08-10,42.589,43.709,41.963,42.047,13356861,0
2011-08-11,41.937,44.61,41.927,44.061,9497761,0
2011-08-12,43.823,44.517,43.437,43.841,5570347,0
2011-08-15,43.934,44.817,43.907,44.817,2738618,0
2011-08-16,44.354,45.032,44.192,44.566,5631919,0
2011-08-17,44.952,45.085,44.484,44.757,2786877,0
2011-08-18,43.454,43.753,42.408,42.69,6959442,0
2011-08-19,42.588,43.409,42.344,42.406,5455519,0
2011-08-22,43.301,43.31,42.012,42.118,3961573,0
2011-08-23,42.108,42.38,41.576,42.315,7485532,0
2011-08-24,41.946,42.794,41.679,42.452,5938808,0
2011-08-25,42.461,42.675,40.908,41.147,14942491,0
2011-08-26,40.875,41.654,39.975,41.412,13006321,0
2011-08-29,42.624,43.685,42.461,43.513,13001095,0
2011-08-30,43.2,43.357,42.734,43.054,4861003,0
2011-08-31,43.192,43.705,42.923,43.264,5565741,0
2011-09-01,43.209,43.495,42.943,43.054,5492062,0
2011-09-02,42.435,42.574,41.903,41.903,3541114,0
2011-09-06,40.806,41.697,40.806,41.611,5642258,0
2011-09-07,42.149,43.436,42.113,43.428,5670454,0
2011-09-08,43.081,43.263,42.509,42.666,4028028,0
2011-09-09,42.329,42.363,41.412,41.627,5270904,0
2011-09-12,41.084,42.336,40.892,42.336,5694709,0
2011-09-13,42.543,42.543,41.819,42.321,4845995,0
2011-09-14,42.396,42.707,41.713,42.321,5066200,0
2011-09-15,42.614,43.098,42.18,43.098,4927808,0
2011-09-16,43.157,43.843,43.045,43.763,6798492,0
2011-09-19,43.28,43.436,42.804,43.149,4917547,0
2011-09-20,44.352,44.566,43.529,43.599,7452604,0
2011-09-21,43.512,43.592,41.662,41.671,6960981,0
2011-09-22,40.469,41.618,40.399,40.97,9458014,0
2011-09-23,40.658,41.023,40.329,40.746,5195020,0
2011-09-26,41.093,41.819,40.764,41.801,4601701,0
2011-09-27,42.821,43.626,42.313,42.579,5744829,0
2011-09-28,42.838,43.166,41.645,41.654,4319295,0
2011-09-29,42.534,43.228,42.157,42.968,4795778,0
2011-09-30,42.575,43.015,42.138,42.138,4346205,0
2011-10-03,41.87,42.378,40.443,40.469,4906000,0
2011-10-04,40.056,41.688,39.751,41.576,6201551,0
2011-10-05,41.315,42.935,40.797,42.863,6505174,0
2011-10-06,42.657,43.436,42.094,43.4,5059030,0
2011-10-07,43.618,43.816,42.336,42.37,4765503,0
2011-10-10,43.237,44.187,43.149,44.187,3467182,0
2011-10-11,44.128,44.247,43.503,43.599,2688232,0
2011-10-12,43.946,44.923,43.843,44.482,4585938,0
2011-10-13,43.955,44.047,43.209,43.626,3404377,0
2011-10-14,44.352,44.386,43.538,44.337,2899271,0
2011-10-17,43.884,43.9,42.871,43.338,3702075,0
2011-10-18,43.289,44.767,42.821,44.501,5656888,0
2011-10-19,44.963,47.637,44.963,47.033,9171975,0
2011-10-20,46.826,47.353,46.168,47.153,7943365,0
2011-10-21,47.699,49.592,47.517,49.592,8558369,0
2011-10-24,49.446,50.153,49.299,49.825,5371651,0
2011-10-25,49.37,49.633,48.541,48.716,6314149,0
2011-10-26,49.523,49.894,49.012,49.721,5468864,0
2011-10-27,50.835,51.562,50.17,51.364,5750670,0
2011-10-28,51.329,51.553,51.035,51.435,4155600,0
2011-10-31,50.94,51.097,50.439,50.456,4851792,0
2011-11-01,49.822,50.352,48.735,48.795,7017484,0
2011-11-02,49.332,49.938,49.203,49.903,4697071,0
2011-11-03,50.177,50.73,49.813,50.657,4963661,0
2011-11-04,50.013,50.639,49.822,50.277,3459492,0
2011-11-07,50.032,50.688,49.765,50.688,2756827,0
2011-11-08,50.801,51.207,50.471,51.044,5009871,0
2011-11-09,49.987,50.177,49.082,49.22,5680296,0
2011-11-10,49.623,49.807,49.195,49.633,3920157,0
2011-11-11,50.144,50.644,50.059,50.524,3750542,0
2011-11-14,50.292,50.562,49.619,49.746,4008381,0
2011-11-15,49.418,49.929,49.375,49.539,4039783,0
2011-11-16,48.778,49.532,48.519,48.718,5474317,0
2011-11-17,48.683,49.108,47.915,48.19,4570354,0
2011-11-18,48.457,48.804,47.942,48.613,3664909,0
2011-11-21,48.079,48.337,47.274,47.353,5099564,0
2011-11-22,47.239,47.353,46.573,46.643,5794170,0
2011-11-23,46.29,46.53,45.623,45.623,5991051,0
2011-11-25,45.464,46.634,45.406,46.179,2528678,0
2011-11-28,46.963,47.075,46.53,46.885,4675745,0
2011-11-29,46.922,46.946,46.52,46.756,3932882,0
2011-11-30,48.295,48.699,48.003,48.639,7955083,0
2011-12-01,48.629,48.753,47.425,47.591,6088543,0
2011-12-02,48.099,48.141,46.844,46.904,6487513,0
2011-12-05,47.425,47.758,47.018,47.278,5607528,0
2011-12-06,47.165,48.256,46.938,47.861,8942788,0
2011-12-07,47.698,48.881,47.68,48.697,7478384,0
2011-12-08,48.421,48.83,48.3,48.376,7598624,0
2011-12-09,48.579,48.97,48.447,48.804,6343725,0
2011-12-12,48.322,48.735,48.219,48.638,5063775,0
2011-12-13,48.908,49.518,48.421,48.725,5542685,0
2011-12-14,48.68,49.237,48.586,48.762,5012256,0
2011-12-15,49.37,49.807,49.109,49.492,5197260,0
2011-12-16,49.771,50.136,49.615,49.901,8481513,0
2011-12-19,50.068,50.286,49.301,49.402,4628918,0
2011-12-20,50.111,50.822,50.022,50.657,4486073,0
2011-12-21,50.93,51.636,50.739,51.479,3380980,0
2011-12-22,51.563,51.983,51.251,51.563,3522923,0
2011-12-23,51.879,51.965,51.452,51.704,2137287,0
2011-12-27,51.747,52.175,51.6,51.862,2039421,0
2011-12-28,51.879,51.975,51.242,51.279,1974573,0
2011-12-29,51.53,52.114,51.444,51.992,1812607,0
2011-12-30,51.854,51.992,51.538,51.546,1880216,0
2012-01-03,52.425,52.551,51.381,51.389,4043330,0
2012-01-04,51.261,51.461,50.648,51.181,4516268,0
2012-01-05,50.841,51.711,50.599,51.687,5450705,0
2012-01-06,51.895,52.038,51.496,51.704,2334025,0
2012-01-09,52.114,52.166,51.696,52.001,2215507,0
2012-01-10,52.443,52.515,52.078,52.358,2712090,0
2012-01-11,52.194,52.314,52.038,52.184,2042058,0
2012-01-12,52.314,52.592,51.913,52.095,2745155,0
2012-01-13,51.636,51.801,51.225,51.72,2398316,0
2012-01-17,52.15,52.546,51.861,52.001,2521380,0
2012-01-18,51.836,52.269,51.728,52.175,2625533,0
2012-01-19,52.314,52.663,52.175,52.533,2955226,0
2012-01-20,52.498,53.681,52.269,53.655,4554844,0
2012-01-23,53.613,53.673,52.418,52.523,4057797,0
2012-01-24,52.14,52.184,50.459,50.527,7645957,0
2012-01-25,50.483,51.573,50.049,51.53,6900861,0
2012-01-26,51.469,52.01,51.105,51.139,4653666,0
2012-01-27,50.831,51.032,50.004,50.574,4089971,0
2012-01-30,50.251,50.806,49.971,50.623,2965883,0
2012-01-31,50.998,51.218,50.553,50.789,3699238,0
2012-02-01,51.129,51.895,50.97,51.636,4228999,0
2012-02-02,51.661,51.764,51.347,51.738,2986124,0
2012-02-03,51.903,52.386,51.809,52.377,3821604,0
2012-02-06,51.479,52.078,51.479,51.687,2165253,0
2012-02-07,51.502,52.27,51.402,52.044,2512959,0
2012-02-08,51.885,52.175,51.578,52.14,2994770,0
2012-02-09,52.185,52.517,51.789,52.175,2342724,0
2012-02-10,51.764,51.965,51.373,51.728,2134502,0
2012-02-13,52.095,52.245,51.216,51.389,2947982,0
2012-02-14,51.042,51.563,50.988,51.538,2734528,0
2012-02-15,51.764,51.957,51.426,51.654,3295062,0
2012-02-16,51.618,52.019,51.444,51.783,3209440,0
2012-02-17,51.992,52.27,51.808,52.14,3110616,0
2012-02-21,52.227,52.26,51.381,51.636,2938005,0
2012-02-22,51.684,52.104,51.245,51.351,3339174,0
2012-02-23,51.294,51.836,51.05,51.364,3208335,0
2012-02-24,51.385,51.65,50.886,51.052,2483317,0
2012-02-27,50.841,51.261,50.459,51.05,2630944,0
2012-02-28,51.107,51.245,50.773,50.877,2214091,0
2012-02-29,50.875,51.132,50.08,50.503,5107510,0
2012-03-01,50.515,51.273,50.415,50.896,3388814,0
2012-03-02,50.062,50.599,50.062,50.534,2537927,0
2012-03-05,50.34,51.071,50.052,50.966,3708463,0
2012-03-06,50.572,50.674,49.498,49.648,4247113,0
2012-03-07,49.596,50.052,49.015,49.903,3708003,0
2012-03-08,50.062,50.255,49.567,50.105,2652413,0
2012-03-09,50.298,50.563,50.105,50.553,2810481,0
2012-03-12,50.524,50.773,50.456,50.553,3070605,0
2012-03-13,50.766,51.308,50.447,51.254,3986418,0
2012-03-14,51.183,51.921,50.989,51.726,4195942,0
2012-03-15,51.843,52.086,51.502,51.843,2946628,0
2012-03-16,52.587,52.63,51.843,51.947,7541539,0
2012-03-19,52.001,52.262,51.789,51.878,2978853,0
2012-03-20,51.614,52.203,51.474,51.911,3474385,0
2012-03-21,51.659,51.789,51.183,51.341,4592751,0
2012-03-22,51.209,51.245,50.85,50.867,3350929,0
2012-03-23,50.94,51.209,50.858,51.071,3403457,0
2012-03-26,51.492,51.834,51.273,51.641,3723969,0
2012-03-27,51.677,51.799,51.298,51.317,4137573,0
2012-03-28,51.324,51.701,51.317,51.569,6313107,0
2012-03-29,51.308,51.551,51.228,51.465,2456717,0
2012-03-30,51.816,52.114,51.448,51.947,2990507,0
2012-04-02,51.992,52.428,51.492,52.062,2810982,0
2012-04-03,52.062,52.246,51.667,52.018,3240493,0
2012-04-04,51.623,52.158,51.411,51.964,3094279,0
2012-04-05,51.861,52.14,51.559,51.677,2321519,0
2012-04-09,50.98,51.308,50.821,50.94,3641425,0
2012-04-10,50.904,51.124,50.674,50.674,3829323,0
2012-04-11,51.165,51.165,50.85,51.043,2346702,0
2012-04-12,51.141,51.921,50.85,51.861,2670175,0
2012-04-13,51.843,51.893,50.989,50.998,3225472,0
2012-04-16,51.282,52.078,51.282,51.911,2847924,0
2012-04-17,52.573,53.511,52.353,52.643,4331228,0
2012-04-18,52.649,52.806,52.122,52.185,2630865,0
2012-04-19,53.658,54.789,53.536,54.142,7014265,0
2012-04-20,54.326,55.195,54.203,55.064,5512251,0
2012-04-23,54.238,55.288,54.114,55.203,4743161,0
2012-04-24,55.131,55.807,54.906,55.607,4324463,0
2012-04-25,55.817,56.108,55.597,55.966,4221758,0
2012-04-26,56.176,56.878,55.747,56.835,4329775,0
2012-04-27,56.819,56.819,56.027,56.167,3479311,0
2012-04-30,56.116,56.792,55.94,56.441,3792827,0
2012-05-01,56.826,57.028,56.57,56.684,4149107,0
2012-05-02,56.659,56.878,56.325,56.81,2589037,0
2012-05-03,56.819,57.278,56.675,56.819,3380620,0
2012-05-04,56.888,56.888,56.088,56.598,3320728,0
2012-05-07,56.423,56.888,55.915,56.676,2655067,0
2012-05-08,56.527,56.977,56.134,56.501,3483027,0
2012-05-09,56.039,56.437,55.808,56.092,2999253,0
2012-05-10,56.348,56.87,56.331,56.719,2860733,0
2012-05-11,56.23,56.905,55.958,56.702,2821219,0
2012-05-14,56.342,57.036,56.293,56.581,4917083,0
2012-05-15,56.635,56.851,56.125,56.293,3013065,0
2012-05-16,56.406,56.667,55.817,55.817,2663857,0
2012-05-17,55.94,56.088,54.984,55.019,4210199,0
2012-05-18,55.304,55.304,54.438,54.563,3477927,0
2012-05-21,54.678,55.186,54.438,55.019,2567869,0
2012-05-22,54.955,55.447,54.605,55.122,2889680,0
2012-05-23,54.686,55.464,54.571,55.387,2254762,0
2012-05-24,55.379,55.519,54.844,55.447,1700524,0
2012-05-25,55.323,55.58,54.782,54.932,2874634,0
2012-05-29,55.36,55.481,55.023,55.173,3276663,0
2012-05-30,54.854,54.854,54.306,54.306,3337504,0
2012-05-31,54.326,55.264,54.308,54.835,4252834,0
2012-06-01,54.27,54.597,53.12,53.157,4493525,0
2012-06-04,53.353,53.581,52.83,52.98,3115067,0
2012-06-05,52.724,53.422,52.724,53.353,3170648,0
2012-06-06,53.971,54.502,53.59,54.502,4425152,0
2012-06-07,54.66,55.313,54.52,54.74,3381912,0
2012-06-08,54.651,54.968,54.58,54.942,2172796,0
2012-06-11,55.631,55.631,54.369,54.429,3693474,0
2012-06-12,54.51,54.765,54.254,54.765,2488233,0
2012-06-13,54.52,54.847,54.288,54.51,2452205,0
2012-06-14,54.52,55.968,54.51,55.808,3360810,0
2012-06-15,56.145,56.217,55.572,56.067,4665283,0
2012-06-18,55.924,56.311,55.649,55.765,1905166,0
2012-06-19,56.03,56.393,55.942,56.102,1975867,0
2012-06-20,56.049,56.684,56.03,56.457,1868138,0
2012-06-21,56.551,56.684,55.262,55.332,2458234,0
2012-06-22,55.462,56.356,55.429,56.012,4393987,0
2012-06-25,55.588,55.623,54.883,54.949,3413784,0
2012-06-26,55.092,55.173,54.714,54.949,2249240,0
2012-06-27,55.06,55.704,54.932,55.554,1675131,0
2012-06-28,55.262,55.623,54.687,55.572,2612469,0
2012-06-29,56.297,56.605,56.102,56.447,2213441,0
2012-07-02,56.658,56.729,56.207,56.517,2591430,0
2012-07-03,56.356,56.738,56.311,56.701,1351834,0
2012-07-05,56.499,56.888,56.331,56.551,2278142,0
2012-07-06,56.162,56.402,55.631,55.933,2113394,0
2012-07-09,55.783,56.145,55.695,55.765,2071902,0
2012-07-10,55.916,56.321,55.313,55.891,2756137,0
2012-07-11,55.881,55.986,55.068,55.286,2753579,0
2012-07-12,54.847,55.262,54.464,55.031,2570487,0
2012-07-13,55.068,55.818,54.9,55.818,2336490,0
2012-07-16,55.826,55.826,55.228,55.304,1873491,0
2012-07-17,55.509,56.002,54.932,55.977,2500504,0
2012-07-18,55.713,56.719,55.713,56.588,3581852,0
2012-07-19,57.047,57.135,55.8,56.311,3850519,0
2012-07-20,55.96,56.11,55.127,55.446,3117173,0
2012-07-23,54.731,54.756,54.149,54.589,3243441,0
2012-07-24,54.537,54.537,53.6,53.837,3160288,0
2012-07-25,54.087,54.369,53.873,53.917,3917127,0
2012-07-26,54.624,55.386,54.438,54.473,3076988,0
2012-07-27,54.891,55.952,54.554,55.455,3179180,0
2012-07-30,55.554,56.279,55.404,55.891,2994848,0
2012-07-31,55.704,56.12,55.219,55.394,3793505,0
2012-08-01,55.863,56.489,55.791,56.012,3670850,0
2012-08-02,55.499,55.916,55.219,55.588,2490559,0
2012-08-03,56.289,56.65,56.198,56.331,3068987,0
2012-08-06,56.489,56.675,56.145,56.162,1734076,0
2012-08-07,56.198,56.517,55.844,56.03,2208970,0
2012-08-08,55.791,56.65,55.747,56.419,2187298,0
2012-08-09,56.383,56.782,56.366,56.489,1877598,0
2012-08-10,56.331,56.675,56.059,56.57,2195491,0
2012-08-13,56.428,56.57,56.217,56.348,1590343,0
2012-08-14,56.393,56.642,56.083,56.18,1594494,0
2012-08-15,56.162,56.8,56.067,56.366,1494748,0
2012-08-16,56.411,56.71,56.162,56.614,1433644,0
2012-08-17,56.888,57.638,56.87,57.588,3572143,0
2012-08-20,57.453,58.047,57.302,58.037,3898685,0
2012-08-21,58.029,58.109,57.419,57.674,3851819,0
2012-08-22,57.62,58.047,57.446,57.869,2413351,0
2012-08-23,57.807,57.914,57.072,57.294,2479932,0
2012-08-24,57.278,58.001,57.179,57.824,1936134,0
2012-08-27,57.896,57.983,57.339,57.63,2087521,0
2012-08-28,57.47,57.692,57.269,57.33,2050542,0
2012-08-29,57.446,57.543,56.933,57.294,1876246,0
2012-08-30,57.012,57.234,56.719,57.02,1562084,0
2012-08-31,57.383,57.746,57.066,57.241,2080022,0
2012-09-04,57.259,57.437,56.8,57.153,2059623,0
2012-09-05,57.091,57.357,56.897,57.057,2588525,0
2012-09-06,57.547,58.419,57.413,58.186,2812605,0
2012-09-07,58.241,58.337,57.895,58.072,2436383,0
2012-09-10,58.045,58.391,57.885,58.158,2278961,0
2012-09-11,58.241,59.648,58.241,59.62,3950287,0
2012-09-12,59.725,60.761,59.677,60.147,3496325,0
2012-09-13,60.056,61.109,60.023,60.957,2779158,0
2012-09-14,60.965,61.438,60.822,61.072,2955102,0
2012-09-17,61.055,61.233,60.894,60.984,2133119,0
2012-09-18,60.904,61,60.451,60.965,1896889,0
2012-09-19,61.214,61.304,60.761,60.761,2549259,0
2012-09-20,60.484,61.196,60.466,60.957,2437788,0
2012-09-21,60.884,61.419,60.769,61.099,4153681,0
2012-09-24,61.027,61.259,60.725,60.931,2349605,0
2012-09-25,61.223,61.661,60.947,60.984,2355075,0
2012-09-26,60.947,61.144,60.217,60.359,2283957,0
2012-09-27,60.787,61.019,60.377,60.921,2282180,0
2012-09-28,60.629,61.036,60.262,60.787,2233962,0
2012-10-01,61.233,61.882,61.144,61.51,2246985,0
2012-10-02,60.975,61.401,60.894,61.179,2324460,0
2012-10-03,61.214,61.5,60.984,61.456,2124309,0
2012-10-04,61.696,62.337,61.465,61.696,2421271,0
2012-10-05,62.24,62.256,61.687,61.945,2377555,0
2012-10-08,61.687,62.024,61.617,61.927,1127048,0
2012-10-09,61.919,61.99,61.446,61.73,2127212,0
2012-10-10,61.83,62.142,61.589,61.803,1806850,0
2012-10-11,62.114,62.124,61.5,61.589,1870725,0
2012-10-12,61.795,61.795,61.045,61.196,2135532,0
2012-10-15,61.322,62.176,61.223,62.152,2019542,0
2012-10-16,62.328,63.308,61.982,62.773,3348463,0
2012-10-17,63.084,63.566,62.799,63.566,2921828,0
2012-10-18,65.464,66.524,65.196,65.843,7106082,0
2012-10-19,65.835,66.122,65.035,65.464,4823083,0
2012-10-22,65.177,65.899,65.177,65.891,3638008,0
2012-10-23,65.26,65.561,65.026,65.346,4021197,0
2012-10-24,65.411,65.542,64.66,65.167,3001328,0
2012-10-25,65.464,65.514,63.968,64.224,3149219,0
2012-10-26,64.009,64.152,63.344,63.725,3432595,0
2012-10-31,62.836,63.496,62.347,63.175,4431590,0
2012-11-01,63.37,64.224,62.097,62.541,5946735,0
2012-11-02,62.685,62.737,61.205,61.999,5790233,0
2012-11-05,61.5,61.919,61.055,61.543,3037183,0
2012-11-06,61.696,62.773,61.651,62.488,2778704,0
2012-11-07,62.152,62.152,60.947,61.188,3747344,0
2012-11-08,61.188,61.954,61.116,61.446,3413101,0
2012-11-09,60.894,61.749,60.396,61.429,3085004,0
2012-11-12,61.749,61.759,60.432,60.938,2215276,0
2012-11-13,60.546,61.411,60.458,60.761,2544584,0
2012-11-14,60.931,61.482,60.458,60.619,2662428,0
2012-11-15,60.84,61.081,60.512,60.84,2600294,0
2012-11-16,60.921,61.214,60.351,61.135,3590014,0
2012-11-19,61.625,61.964,61.294,61.927,3400668,0
2012-11-20,61.982,62.133,61.527,62.015,1946036,0
2012-11-21,61.954,62.541,61.607,62.534,1770901,0
2012-11-23,62.568,63.487,62.498,63.467,961768,0
2012-11-26,63.059,63.451,62.746,63.102,1983384,0
2012-11-27,62.996,63.513,62.799,63.074,2106542,0
2012-11-28,62.881,63.218,62.159,63.193,2514960,0
2012-11-29,63.308,63.807,63.13,63.387,1682815,0
2012-11-30,63.496,63.602,62.854,63.066,3123243,0
2012-12-03,63.147,63.62,62.923,63.184,2030139,0
2012-12-04,63.317,63.505,62.799,62.809,2030685,0
2012-12-05,64.83,66.22,63.949,65.899,6607284,0
2012-12-06,66.096,66.096,65.315,65.55,2790442,0
2012-12-07,65.891,66.194,65.55,65.765,2570681,0
2012-12-10,65.701,66.061,65.577,65.72,2807504,0
2012-12-11,65.899,66.069,65.604,65.802,2230486,0
2012-12-12,65.989,66.454,65.648,65.691,2829577,0
2012-12-13,65.81,66.275,65.586,65.622,2178842,0
2012-12-14,65.72,65.972,65.452,65.746,2307842,0
2012-12-17,66.087,66.758,65.962,66.482,3030074,0
2012-12-18,66.536,66.749,66.238,66.606,3096416,0
2012-12-19,66.74,66.758,65.784,65.802,4064280,0
2012-12-20,65.826,66.266,65.595,66.151,2724150,0
2012-12-21,65.835,65.925,65.172,65.255,5064869,0
2012-12-24,65.066,65.182,64.814,64.841,921568,0
2012-12-26,64.939,65.145,64.662,64.761,1819979,0
2012-12-27,64.761,64.906,63.72,64.357,2246322,0
2012-12-28,63.837,64.376,63.74,63.837,1740348,0
2012-12-31,63.425,64.376,63.379,64.357,2376993,0
2013-01-02,65.494,65.494,64.965,65.289,3221164,0
2013-01-03,65.237,65.955,64.984,65.793,2371147,0
2013-01-04,65.861,66.482,65.737,66.365,2246987,0
2013-01-07,66.015,66.212,65.058,65.469,2464111,0
2013-01-08,65.398,65.765,65.282,65.586,1606734,0
2013-01-09,65.793,66.427,65.701,66.258,1804557,0
2013-01-10,66.588,66.731,66.312,66.714,2634875,0
2013-01-11,66.661,67.089,66.569,67.072,1418414,0
2013-01-14,67.089,67.333,66.832,67.163,958845,0
2013-01-15,66.929,67.843,66.767,67.708,2012080,0
2013-01-16,67.639,68.032,67.308,67.699,1381829,0
2013-01-17,67.763,68.212,67.469,68.012,1700991,0
2013-01-18,68.183,68.703,68.059,68.382,2981846,0
2013-01-22,71.239,71.689,69.68,69.851,5488000,0
2013-01-23,69.95,69.983,69.133,69.575,2785342,0
2013-01-24,69.698,70.334,69.556,69.974,1725952,0
2013-01-25,70.12,70.387,69.735,70.21,1708496,0
2013-01-28,70.218,70.288,69.294,69.312,1901624,0
2013-01-29,69.376,69.895,69.252,69.727,1626464,0
2013-01-30,69.566,69.779,69.082,69.518,1928554,0
2013-01-31,69.528,70.426,69.439,70.308,3398071,0
2013-02-01,70.783,72.083,70.756,71.589,3500555,0
2013-02-04,70.406,70.64,69.707,69.895,3958269,0
2013-02-05,70.074,70.82,69.895,70.478,2971935,0
2013-02-06,70.057,70.775,69.923,70.756,2482030,0
2013-02-07,70.917,70.936,69.941,70.897,2550904,0
2013-02-08,70.897,70.897,70.283,70.667,2702794,0
2013-02-11,70.567,71.078,70.371,70.982,1839950,0
2013-02-12,70.881,71.849,70.881,71.598,1950068,0
2013-02-13,71.598,71.964,71.518,71.679,1626556,0
2013-02-14,71.41,72.108,71.266,71.991,2020447,0
2013-02-15,72.389,72.448,71.642,72.039,2519438,0
2013-02-19,72.134,72.645,71.929,72.227,2454823,0
2013-02-20,72.278,72.55,71.75,71.785,2284217,0
2013-02-21,71.758,72.048,71.615,72.03,2703601,0
2013-02-22,72.295,72.72,72.209,72.594,1979463,0
2013-02-25,72.577,72.586,71.015,71.015,2781085,0
2013-02-26,71.169,71.785,71.042,71.723,2301330,0
2013-02-27,71.785,72.438,71.572,72.389,1547301,0
2013-02-28,72.237,72.808,71.982,72.066,2411834,0
2013-03-01,71.83,72.332,71.106,72.304,2057753,0
2013-03-04,72.27,72.27,71.679,72.152,1675662,0
2013-03-05,72.398,73.48,72.19,72.997,2321838,0
2013-03-06,73.547,73.789,72.907,73.059,1418442,0
2013-03-07,73.094,73.392,72.907,73.177,1268392,0
2013-03-08,73.608,73.942,73.212,73.581,1551467,0
2013-03-11,73.519,73.717,73.159,73.673,1455819,0
2013-03-12,73.503,73.845,73.419,73.663,1372888,0
2013-03-13,73.691,74.14,73.645,74.006,1580695,0
2013-03-14,74.114,74.698,73.878,74.221,2315721,0
2013-03-15,74.473,74.934,73.862,74.15,5278166,0
2013-03-18,73.771,74.897,73.771,74.374,2215050,0
2013-03-19,74.565,75.166,74.492,74.972,2239801,0
2013-03-20,75.338,75.79,75.134,75.555,2154529,0
2013-03-21,75.33,75.781,75.159,75.475,2049414,0
2013-03-22,76.033,76.033,75.176,75.419,2640851,0
2013-03-25,75.726,75.799,74.745,75.134,2474184,0
2013-03-26,75.375,75.754,74.972,75.124,2257958,0
2013-03-27,74.916,75.33,74.412,75.134,2225684,0
2013-03-28,75.186,75.951,75.186,75.87,1456769,0
2013-04-01,76.033,76.349,75.475,75.655,1450121,0
2013-04-02,75.79,76.257,75.79,76.068,1332534,0
2013-04-03,76.132,76.349,75.401,75.449,1858521,0
2013-04-04,75.572,76.249,75.564,76.005,1516748,0
2013-04-05,75.502,76.132,75.106,76.068,2122020,0
2013-04-08,76.043,76.411,75.681,76.359,1243990,0
2013-04-09,76.575,77.14,76.285,76.846,1555340,0
2013-04-10,76.873,77.15,76.275,76.427,1804646,0
2013-04-11,76.589,77.619,76.589,77.555,2493024,0
2013-04-12,77.421,77.871,77.15,77.737,1310883,0
2013-04-15,77.682,78.05,76.34,76.34,2563179,0
2013-04-16,76.674,78.042,76.376,77.998,2483478,0
2013-04-17,77.555,77.637,76.419,76.665,2381286,0
2013-04-18,76.988,77.231,75.458,75.79,2123538,0
2013-04-19,75.998,76.548,75.915,76.427,2401992,0
2013-04-22,76.419,76.626,75.655,76.224,3081236,0
2013-04-23,78.772,80.205,77.284,77.817,3829213,0
2013-04-24,77.827,78.079,77.113,77.376,2256571,0
2013-04-25,77.456,77.502,76.665,76.846,2373049,0
2013-04-26,76.797,77.368,76.72,76.736,1833265,0
2013-04-29,76.779,77.14,76.376,77.036,2358053,0
2013-04-30,76.836,77.179,76.635,76.969,1858687,0
2013-05-01,77.017,77.045,75.681,75.79,2021341,0
2013-05-02,75.799,76.159,75.699,76.077,1496059,0
2013-05-03,76.645,77.239,76.626,76.969,1842071,0
2013-05-06,76.933,77.105,76.52,76.883,1730287,0
2013-05-07,77.699,77.708,77.061,77.521,1311034,0
2013-05-08,77.61,78.665,77.521,78.656,2876789,0
2013-05-09,78.656,78.762,77.708,77.918,1832881,0
2013-05-10,78.006,78.124,77.502,77.945,1258756,0
2013-05-13,77.781,78.26,77.673,77.954,981594,0
2013-05-14,78.042,79.215,77.954,79.215,1815599,0
2013-05-15,78.989,79.223,78.43,79.105,1873349,0
2013-05-16,78.934,79.027,78.06,78.286,1858488,0
2013-05-17,78.495,78.72,77.546,77.954,2445327,0
2013-05-20,77.718,78.107,76.988,77.095,1851090,0
2013-05-21,76.916,77.197,74.943,75.366,4915662,0
2013-05-22,75.304,75.988,75.041,75.492,3785866,0
2013-05-23,74.925,75.555,74.582,75.248,2231703,0
2013-05-24,74.717,75.356,74.43,75.338,1436875,0
2013-05-28,76.043,76.114,74.565,74.995,2651405,0
2013-05-29,74.698,75.663,74.466,75.401,2681357,0
2013-05-30,75.392,76.405,75.392,76.205,1910527,0
2013-05-31,76.055,76.684,75.453,75.453,2613946,0
2013-06-03,75.502,75.772,74.763,75.485,2546912,0
2013-06-04,75.61,75.988,75.186,75.537,2764324,0
2013-06-05,75.248,75.61,74.078,74.114,3282771,0
2013-06-06,74.222,74.303,73.107,74.114,3047811,0
2013-06-07,74.476,75.908,73.896,75.656,3276831,0
2013-06-10,75.656,75.818,74.821,75.527,2432925,0
2013-06-11,74.846,75.164,74.241,74.423,2368569,0
2013-06-12,74.855,75.112,73.843,73.853,1587248,0
2013-06-13,73.915,75.102,73.361,75.075,1825381,0
2013-06-14,75.149,75.329,74.323,74.484,1399431,0
2013-06-17,74.787,75.972,74.787,75.466,2254003,0
2013-06-18,75.638,76.409,75.629,76.243,2229732,0
2013-06-19,76.064,76.235,74.604,74.604,2110718,0
2013-06-20,73.915,74.086,72.247,72.335,3135530,0
2013-06-21,72.636,72.817,71.239,71.694,4463124,0
2013-06-24,70.848,71.184,70.159,70.588,3124917,0
2013-06-25,70.996,71.765,70.902,71.112,2522647,0
2013-06-26,71.566,72.556,71.539,72.345,2611373,0
2013-06-27,72.584,72.882,72.364,72.843,2080498,0
2013-06-28,72.997,73.536,72.485,72.879,2922356,0
2013-07-01,72.934,73.896,72.934,73.543,2527184,0
2013-07-02,73.451,73.722,72.101,72.374,2516693,0
2013-07-03,72.119,73.114,71.946,72.899,876632,0
2013-07-05,73.379,73.759,72.536,73.75,1515310,0
2013-07-08,73.986,74.633,73.986,74.13,1710497,0
2013-07-09,74.648,74.865,74.069,74.395,2112136,0
2013-07-10,74.367,74.423,73.525,73.959,1602150,0
2013-07-11,74.911,75.131,74.476,74.985,1786866,0
2013-07-12,74.846,76.381,74.846,76.325,2335897,0
2013-07-15,75.937,76.325,75.302,75.508,2550937,0
2013-07-16,75.673,75.945,75.219,75.466,1487651,0
2013-07-17,75.872,76.279,75.648,76.154,1897010,0
2013-07-18,76.508,76.795,76.409,76.642,2603419,0
2013-07-19,76.672,76.89,76.335,76.76,1670435,0
2013-07-22,76.76,77.55,76.681,77.458,1893829,0
2013-07-23,76.853,77.141,74.44,74.538,6217811,0
2013-07-24,74.648,75.102,74.025,74.511,2845265,0
2013-07-25,74.395,75.209,73.905,75.121,2929970,0
2013-07-26,74.846,75.801,74.459,75.801,2358032,0
2013-07-29,75.763,75.801,75.141,75.629,2218323,0
2013-07-30,75.801,76.099,75.228,75.61,2517664,0
2013-07-31,75.717,76.299,75.484,75.755,2737100,0
2013-08-01,76.391,76.862,76.253,76.489,1996073,0
2013-08-02,76.508,76.508,75.717,76.163,1683350,0
2013-08-05,76.046,76.163,75.255,75.391,1484050,0
2013-08-06,75.275,75.474,74.357,74.674,2119659,0
2013-08-07,74.44,74.558,73.869,74.222,1561399,0
2013-08-08,74.45,74.991,73.905,74.376,2105049,0
2013-08-09,74.431,74.511,73.886,74.44,1506608,0
2013-08-12,73.941,74.838,73.869,74.64,1972830,0
2013-08-13,74.666,74.739,73.568,74.295,2226020,0
2013-08-14,73.941,74.731,73.941,74.511,2123657,0
2013-08-15,73.915,74.276,73.287,73.508,2083783,0
2013-08-16,73.559,74.169,73.459,73.535,1933220,0
2013-08-19,73.577,73.614,72.709,72.745,1701938,0
2013-08-20,72.728,73.18,72.653,72.78,1742352,0
2013-08-21,72.626,72.626,71.747,72.01,2662197,0
2013-08-22,72.144,73.162,71.971,73.035,1263711,0
2013-08-23,73.045,73.08,72.471,72.709,1474510,0
2013-08-26,72.762,73.045,72.435,72.643,1734588,0
2013-08-27,71.936,72.527,71.773,72.298,2482974,0
2013-08-28,72.192,72.78,71.963,72.435,2074337,0
2013-08-29,72.256,73.215,72.083,72.762,1615653,0
2013-08-30,73.142,73.18,72.414,72.859,1577147,0
2013-09-03,73.208,73.717,72.588,73.052,1684259,0
2013-09-04,72.979,73.736,72.767,73.509,1655213,0
2013-09-05,73.39,73.538,73.072,73.134,1855195,0
2013-09-06,73.425,73.946,72.186,73.434,2108036,0
2013-09-09,73.664,75.096,73.481,74.987,3066402,0
2013-09-10,75.453,75.588,74.529,75.307,2797441,0
2013-09-11,75.325,76.53,75.196,76.393,2665188,0
2013-09-12,75.844,76.272,75.653,75.835,2179757,0
2013-09-13,76.099,76.557,75.936,76.236,1313795,0
2013-09-16,77.158,77.532,76.867,77.158,2230448,0
2013-09-17,77.312,77.659,77.266,77.432,1879648,0
2013-09-18,76.73,78.462,76.73,78.379,2362956,0
2013-09-19,78.875,79.858,78.508,79.283,3152976,0
2013-09-20,79.329,79.758,78.516,78.516,5765443,0
2013-09-23,79.03,79.557,78.772,78.809,2461901,0
2013-09-24,78.752,79.155,78.253,78.343,2714063,0
2013-09-25,78.408,78.875,78.263,78.444,1469882,0
2013-09-26,78.388,78.865,78.06,78.308,1150262,0
2013-09-27,78.06,78.144,77.651,77.925,1253814,0
2013-09-30,77.892,78.132,77.407,77.783,1875991,0
2013-10-01,77.486,77.532,76.984,77.239,1526290,0
2013-10-02,77.058,77.075,76.365,77.075,2675472,0
2013-10-03,76.929,76.954,76.435,76.694,2190296,0
2013-10-04,76.713,77.312,76.583,77.257,1591694,0
2013-10-07,76.684,77.094,76.425,76.721,1394103,0
2013-10-08,76.636,76.79,75.661,75.716,2015522,0
2013-10-09,75.844,75.907,75.031,75.134,1836817,0
2013-10-10,75.743,76.911,75.743,76.79,2195743,0
2013-10-11,76.684,77.35,76.411,77.239,1858558,0
2013-10-14,76.85,77.805,76.82,77.732,1510294,0
2013-10-15,77.486,77.623,76.974,77.075,1921829,0
2013-10-16,77.714,78.727,77.597,78.536,2264413,0
2013-10-17,77.841,78.572,77.432,78.482,2189899,0
2013-10-18,78.965,79.155,78.58,78.991,2222460,0
2013-10-21,79.091,79.31,78.782,79.155,1937908,0
2013-10-22,80.333,80.333,78.7,79.11,4190945,0
2013-10-23,78.655,78.875,78.116,78.719,2132295,0
2013-10-24,78.719,79.685,78.618,79.402,2182875,0
2013-10-25,79.211,79.511,78.946,79.04,1933521,0
2013-10-28,79.065,79.795,79.047,79.475,1782085,0
2013-10-29,79.614,79.83,79.283,79.629,1712997,0
2013-10-30,79.629,79.82,78.946,79.283,1405426,0
2013-10-31,79.818,79.913,79.179,79.189,1984777,0
2013-11-01,78.991,79.011,78.482,78.828,1569522,0
2013-11-04,78.926,79.465,78.782,79.011,1200824,0
2013-11-05,78.892,79.31,78.589,78.883,1591189,0
2013-11-06,78.956,79.923,78.883,79.82,2127037,0
2013-11-07,79.923,80.316,79.511,79.576,2344915,0
2013-11-08,79.511,80.132,79.384,80.105,1927439,0
2013-11-11,80.087,80.568,79.968,80.259,1498672,0
2013-11-12,79.83,80.161,78.572,78.865,2736703,0
2013-11-13,78.682,79.849,78.536,79.576,2281853,0
2013-11-14,79.886,80.542,79.639,80.517,1738245,0
2013-11-15,80.489,81.08,80.35,80.896,1934224,0
2013-11-18,81.089,81.136,80.35,80.451,1837917,0
2013-11-19,80.48,80.69,80.195,80.368,1396541,0
2013-11-20,80.343,80.698,80.004,80.224,1924076,0
2013-11-21,80.451,81.583,80.287,81.399,1959391,0
2013-11-22,81.399,82.649,81.254,82.587,2066067,0
2013-11-25,82.614,83.014,82.597,82.833,2315162,0
2013-11-26,82.842,83.234,82.771,82.833,2689723,0
2013-11-27,83.014,83.416,82.833,83.014,2084941,0
2013-11-29,83.691,84.122,83.261,83.261,999464,0
2013-12-02,82.348,82.476,81.08,81.198,4133351,0
2013-12-03,81.416,82.205,81.142,81.69,2759261,0
2013-12-04,81.396,82.087,80.647,81.307,2560655,0
2013-12-05,81.085,81.445,80.597,80.675,2544050,0
2013-12-06,80.909,82.049,80.909,81.673,1995735,0
2013-12-09,81.709,81.922,81.047,81.162,2767562,0
2013-12-10,80.831,81.508,80.772,81.152,2104552,0
2013-12-11,81.132,81.406,79.865,79.921,2375710,0
2013-12-12,79.939,80.167,79.37,79.489,2059050,0
2013-12-13,79.426,79.636,79.179,79.361,1709213,0
2013-12-16,79.818,80.16,79.506,79.875,2580474,0
2013-12-17,79.617,79.827,79.149,79.435,2020062,0
2013-12-18,79.793,80.883,79.48,80.874,3191010,0
2013-12-19,80.553,81.6,80.553,81.472,2332561,0
2013-12-20,81.361,82.253,81.317,81.827,4262690,0
2013-12-23,82.497,82.497,81.673,81.811,1391839,0
2013-12-24,81.766,82.167,81.673,82.114,558837,0
2013-12-26,82.48,82.728,82.011,82.592,1022954,0
2013-12-27,82.592,82.775,82.079,82.445,826274,0
2013-12-30,82.618,83.067,82.454,82.838,1381818,0
2013-12-31,82.893,83.261,82.784,83.077,1207223,0
2014-01-02,83.049,83.186,81.636,81.967,1682615,0
2014-01-03,81.94,82.28,81.553,81.811,1578714,0
2014-01-06,82.322,82.489,81.453,81.591,1922077,0
2014-01-07,81.719,81.82,80.812,81.112,1981623,0
2014-01-08,80.938,81.112,80.039,80.36,2863783,0
2014-01-09,80.526,80.947,79.984,80.452,1838794,0
2014-01-10,80.841,80.858,79.903,80.278,2030727,0
2014-01-13,80.131,80.334,79.149,79.223,2414852,0
2014-01-14,79.646,80.471,79.646,80.242,2216975,0
2014-01-15,80.379,80.744,80.122,80.637,2249344,0
2014-01-16,80.334,80.617,79.747,80.049,1538932,0
2014-01-17,80.039,80.105,79.296,79.344,3206253,0
2014-01-21,79.139,79.159,76.763,77.993,6642659,0
2014-01-22,77.902,78.057,77.397,77.591,3357730,0
2014-01-23,76.545,77.415,76.085,76.225,4513830,0
2014-01-24,75.745,76.186,74.882,74.882,4146890,0
2014-01-27,74.552,76.296,74.524,75.507,4718176,0
2014-01-28,75.93,76.682,75.791,76.25,3442476,0
2014-01-29,75.524,75.975,75.249,75.434,3449512,0
2014-01-30,75.811,75.901,75.388,75.57,3002857,0
2014-01-31,74.679,75.231,74.213,74.58,5651932,0
2014-02-03,74.506,74.58,73.451,73.644,4486195,0
2014-02-04,73.892,73.983,73.305,73.726,2864668,0
2014-02-05,73.469,74.259,73.424,73.809,2552814,0
2014-02-06,74.003,74.076,73.36,74.038,2880201,0
2014-02-07,74.498,74.498,73.617,74.213,2771050,0
2014-02-10,74.628,75.646,74.003,75.561,4691718,0
2014-02-11,75.609,76.702,75.434,76.352,3384557,0
2014-02-12,75.939,76.25,75.133,75.481,4068225,0
2014-02-13,75.123,76.066,74.837,76.049,2888842,0
2014-02-14,75.735,77.139,75.735,77.094,2248326,0
2014-02-18,77.149,77.802,77.139,77.415,2758884,0
2014-02-19,77.324,78.158,77.058,77.084,3395761,0
2014-02-20,77.24,77.415,76.498,76.901,2270717,0
2014-02-21,77.004,77.179,76.498,76.886,2065548,0
2014-02-24,76.919,77.434,76.527,76.564,2357498,0
2014-02-25,76.441,76.564,75.745,76.469,2922889,0
2014-02-26,76.527,76.799,76.168,76.555,2350825,0
2014-02-27,76.413,76.945,76.25,76.937,1727713,0
2014-02-28,76.819,77.259,76.606,76.928,2492437,0
2014-03-03,76.573,76.91,75.791,76.323,1883919,0
2014-03-04,77.223,77.526,76.901,77.179,2032466,0
2014-03-05,77.121,77.442,76.728,77.415,2814933,0
2014-03-06,77.48,78.023,77.303,77.905,2082400,0
2014-03-07,78.209,78.329,77.267,77.471,2961646,0
2014-03-10,77.258,77.434,76.925,77.333,2117362,0
2014-03-11,77.664,77.701,76.925,77.147,2014030,0
2014-03-12,76.751,77.285,76.611,77.011,1905098,0
2014-03-13,77.239,77.407,76.16,76.234,2297835,0
2014-03-14,76.234,76.463,75.985,76.299,2247365,0
2014-03-17,76.805,77.333,76.425,77.11,2988608,0
2014-03-18,77.249,77.758,76.943,77.489,2319569,0
2014-03-19,77.527,77.758,76.435,76.795,2737113,0
2014-03-20,76.521,77.082,76.16,76.825,2982995,0
2014-03-21,77.452,77.592,76.907,77.333,7040044,0
2014-03-24,77.415,77.776,77.205,77.407,3028131,0
2014-03-25,77.831,78.153,77.499,77.563,2190444,0
2014-03-26,77.933,77.987,77.001,77.011,2289496,0
2014-03-27,76.863,77.379,76.815,77.064,3866820,0
2014-03-28,77.407,77.692,77.021,77.527,2625358,0
2014-03-31,78.127,78.577,78.015,78.551,2282210,0
2014-04-01,78.616,78.681,77.683,77.895,2353910,0
2014-04-02,77.876,78.709,77.739,78.136,2164011,0
2014-04-03,78.302,78.559,77.952,78.44,2063443,0
2014-04-04,78.838,79.436,78.587,78.643,2527671,0
2014-04-07,78.634,78.967,78.393,78.458,2548678,0
2014-04-08,78.275,78.376,77.952,78.209,1896748,0
2014-04-09,78.302,79.225,78.153,79.216,2273780,0
2014-04-10,79.104,79.676,78.384,78.449,2317106,0
2014-04-11,78.376,79.033,78.329,78.734,2239324,0
2014-04-14,79.198,79.336,78.312,78.918,3415861,0
2014-04-15,78.543,79.346,78.367,79.279,2345119,0
2014-04-16,79.862,80.24,79.492,80.102,1978987,0
2014-04-17,80.442,80.667,79.752,80.008,2046083,0
2014-04-21,80.037,80.158,79.436,79.752,2524244,0
2014-04-22,80.074,80.912,79.391,80.202,3447544,0
2014-04-23,80.212,81.754,80.056,81.348,3153833,0
2014-04-24,81.504,82.141,81.504,81.774,2426289,0
2014-04-25,81.873,81.873,81.216,81.514,2444336,0
2014-04-28,82.011,83.332,81.958,82.741,4427612,0
2014-04-29,83.074,83.94,82.972,83.905,3953575,0
2014-04-30,83.72,83.784,83.103,83.61,2973333,0
2014-05-01,83.664,83.922,83.305,83.839,2983209,0
2014-05-02,83.988,84.624,83.849,83.997,2275153,0
2014-05-05,83.831,83.922,83.008,83.673,2070751,0
2014-05-06,83.368,83.656,82.898,82.963,2492887,0
2014-05-07,83.378,84.467,83.378,84.062,3552648,0
2014-05-08,83.979,84.477,83.914,84.22,1923469,0
2014-05-09,84.062,84.329,83.756,84.272,1777156,0
2014-05-12,85.029,85.78,84.947,84.956,2245441,0
2014-05-13,85.263,85.897,85.124,85.76,2434155,0
2014-05-14,85.861,85.88,85.325,85.519,1441499,0
2014-05-15,85.335,85.519,84.837,85.263,2445366,0
2014-05-16,85.344,85.491,84.57,85.456,2525309,0
2014-05-19,85.363,85.74,85.048,85.632,1399914,0
2014-05-20,85.363,85.825,85.214,85.538,1507796,0
2014-05-21,85.871,86.156,85.447,85.714,1843829,0
2014-05-22,85.658,85.936,85.475,85.852,1478078,0
2014-05-23,85.852,86.156,85.299,85.714,1572163,0
2014-05-27,85.981,86.442,85.825,86.295,1723622,0
2014-05-28,86.239,86.591,86.092,86.267,2219000,0
2014-05-29,86.213,87.053,86.213,86.859,1867968,0
2014-05-30,86.766,86.877,86.186,86.258,2466373,0
2014-06-02,86.489,86.776,86.442,86.498,1576091,0
2014-06-03,85.916,86.258,85.722,86.221,2179806,0
2014-06-04,86.203,87.458,85.963,87.385,2221014,0
2014-06-05,87.587,87.69,86.986,87.661,2009392,0
2014-06-06,87.774,88.171,87.54,87.607,2323880,0
2014-06-09,87.931,88.247,87.784,87.883,2015285,0
2014-06-10,87.912,88.346,87.874,88.293,1863857,0
2014-06-11,88.023,88.293,87.828,88.107,1675489,0
2014-06-12,88.171,88.376,87.799,88.199,1982387,0
2014-06-13,88.153,88.646,88.032,88.582,1557992,0
2014-06-16,88.396,88.896,88.386,88.627,1406931,0
2014-06-17,88.135,88.84,87.799,88.406,2343462,0
2014-06-18,88.376,88.729,88.117,88.572,2753689,0
2014-06-19,88.71,88.813,88.209,88.758,2279086,0
2014-06-20,88.961,89.295,87.793,87.819,5165432,0
2014-06-23,87.819,88.423,87.819,88.153,2079155,0
2014-06-24,88.023,88.563,87.764,87.892,1766818,0
2014-06-25,87.866,88.237,87.597,88.069,1398342,0
2014-06-26,88.088,88.163,86.909,87.652,1309173,0
2014-06-27,87.754,88.107,86.892,87.196,4463054,0
2014-06-30,87.345,87.624,86.947,87.335,2319960,0
2014-07-01,88.088,88.951,87.96,88.396,1756843,0
2014-07-02,88.117,88.431,87.671,87.847,1200320,0
2014-07-03,87.866,88.06,87.597,88.051,892862,0
2014-07-07,87.735,87.986,87.597,87.784,1420811,0
2014-07-08,87.661,87.809,87.123,87.402,2633237,0
2014-07-09,87.809,87.986,87.486,87.921,1629027,0
2014-07-10,87.021,87.624,86.854,87.549,1783776,0
2014-07-11,87.616,87.96,87.383,87.902,1203098,0
2014-07-14,88.366,88.971,88.366,88.719,1525919,0
2014-07-15,88.69,89.156,88.636,89.083,1697248,0
2014-07-16,89.063,89.137,88.627,88.776,1548619,0
2014-07-17,88.506,88.886,87.866,87.921,1295645,0
2014-07-18,88.135,88.609,87.968,88.513,1871383,0
2014-07-21,88.563,88.739,87.902,88.441,1883670,0
2014-07-22,83.891,85.506,83.891,85.072,6810619,0
2014-07-23,84.969,85.32,84.748,85.209,2942320,0
2014-07-24,85.496,86.426,85.33,86.231,2596206,0
2014-07-25,86.258,86.306,85.219,85.506,2054864,0
2014-07-28,85.135,85.506,84.505,85.304,2682062,0
2014-07-29,85.496,85.851,84.571,84.595,2439754,0
2014-07-30,84.689,85.032,84.32,84.428,2229125,0
2014-07-31,84.253,84.673,83.141,83.15,2851201,0
2014-08-01,83.065,83.585,82.694,83.194,2406370,0
2014-08-04,83.252,83.575,82.731,83.465,2334983,0
2014-08-05,83.252,83.438,82.462,82.74,2389383,0
2014-08-06,82.564,83.484,82.454,83.281,1508944,0
2014-08-07,83.409,83.8,83.242,83.465,2021929,0
2014-08-08,83.409,84.143,83.213,84.003,1943028,0
2014-08-11,84.105,84.448,84.032,84.171,1718751,0
2014-08-12,84.113,84.689,83.956,84.571,1389594,0
2014-08-13,84.932,85.023,84.477,84.738,1513962,0
2014-08-14,84.829,85.647,84.792,85.62,1159329,0
2014-08-15,85.729,86.277,84.932,85.535,1446538,0
2014-08-18,85.804,86.399,85.768,86.334,1285945,0
2014-08-19,86.222,86.399,86.082,86.258,1048062,0
2014-08-20,85.99,86.492,85.72,86.444,1101903,0
2014-08-21,86.353,87.439,86.25,87.216,1452086,0
2014-08-22,87.159,87.392,86.805,87.039,1509341,0
2014-08-25,87.345,87.754,87.15,87.54,1438465,0
2014-08-26,87.754,87.883,87.373,87.457,1134472,0
2014-08-27,87.411,87.986,87.335,87.976,1317307,0
2014-08-28,87.607,87.986,87.439,87.587,1315546,0
2014-08-29,87.707,87.976,87.235,87.931,1482044,0
2014-09-02,88.126,88.513,87.597,87.754,2655928,0
2014-09-03,88.237,88.497,87.616,87.707,1697213,0
2014-09-04,87.857,88.189,87.345,87.513,1606371,0
2014-09-05,87.494,87.661,86.789,87.466,1786583,0
2014-09-08,87.54,87.801,86.944,87.102,1508664,0
2014-09-09,87.224,87.279,86.458,86.711,2184180,0
2014-09-10,86.888,87.353,86.728,87.009,1559619,0
2014-09-11,86.711,86.888,86.429,86.776,1445258,0
2014-09-12,86.635,86.85,86.214,86.308,1648151,0
2014-09-15,86.458,87.56,86.242,87.363,1822516,0
2014-09-16,87.046,87.839,86.999,87.447,1250653,0
2014-09-17,87.372,87.766,87.253,87.457,2173276,0
2014-09-18,87.727,88.616,87.494,88.51,1734738,0
2014-09-19,89.025,89.073,88.352,88.352,4685246,0
2014-09-22,88.308,88.858,88.224,88.342,1567449,0
2014-09-23,88.269,88.298,87.363,87.363,1518411,0
2014-09-24,87.299,88.727,87.27,88.52,1783869,0
2014-09-25,88.372,88.52,87.447,87.504,2140494,0
2014-09-26,87.588,88.428,87.186,88.157,1280591,0
2014-09-29,87.691,87.849,87.214,87.569,2138801,0
2014-09-30,87.569,88.157,87.279,87.727,1930181,0
2014-10-01,87.895,87.915,86.841,86.944,2487942,0
2014-10-02,86.869,87.344,86.644,86.915,2443991,0
2014-10-03,87.447,88.402,87.334,88.214,3454816,0
2014-10-06,88.792,89.184,88.139,88.437,1846044,0
2014-10-07,87.877,88.428,87.466,87.466,2737112,0
2014-10-08,87.699,88.317,87.43,88.204,3354092,0
2014-10-09,88.224,89.128,87.578,87.681,2723442,0
2014-10-10,88.036,88.616,87.653,87.821,3078617,0
2014-10-13,87.616,88.587,87.279,87.334,2760147,0
2014-10-14,87.466,88.139,87.289,87.486,3784431,0
2014-10-15,86.803,86.924,84.824,85.905,3721696,0
2014-10-16,84.991,86.197,84.936,85.738,2933470,0
2014-10-17,86.029,87.224,85.804,87.075,3157006,0
2014-10-20,87.204,87.334,86.711,87.036,2724800,0
2014-10-21,87.588,88.289,86.383,88.007,3750801,0
2014-10-22,88.484,89.924,88.447,89.26,4028451,0
2014-10-23,90.006,90.801,89.819,90.372,3969775,0
2014-10-24,90.203,91.343,90.083,91.266,2519986,0
2014-10-27,91.425,92.48,91.147,92.332,2763209,0
2014-10-28,92.724,93.2,92.528,93.135,2946732,0
2014-10-29,93.359,93.549,92.51,92.846,2195079,0
2014-10-30,92.548,93.877,92.519,93.387,2908221,0
2014-10-31,94.435,94.498,93.927,94.134,2515959,0
2014-11-03,94.143,94.237,93.33,93.34,3965754,0
2014-11-04,93.616,94.716,93.218,94.445,3127397,0
2014-11-05,94.858,94.973,94.152,94.772,1892902,0
2014-11-06,95.149,95.301,94.581,95.167,1381225,0
2014-11-07,95.291,95.691,94.973,95.593,1536140,0
2014-11-10,95.359,96.298,95.359,96.183,2168690,0
2014-11-11,96.103,96.74,96.065,96.134,1710814,0
2014-11-12,95.902,96.338,95.388,96.252,1570182,0
2014-11-13,96.472,96.666,95.949,96.416,1520677,0
2014-11-14,96.328,96.472,95.329,95.652,1825284,0
2014-11-17,95.453,96.065,95.291,95.959,1759620,0
2014-11-18,95.786,96.472,95.671,96.047,1913805,0
2014-11-19,95.825,96.338,95.603,96.222,2011257,0
2014-11-20,95.805,96.856,95.796,96.617,1709397,0
2014-11-21,97.491,97.559,96.69,96.943,1892206,0
2014-11-24,97.137,97.355,96.617,96.925,1567603,0
2014-11-25,97.205,97.205,96.298,96.59,2411233,0
2014-11-26,96.57,97.521,96.57,97.471,1764554,0
2014-11-28,97.716,98.131,97.335,97.549,893651,0
2014-12-01,97.481,97.867,97.137,97.54,1707717,0
2014-12-02,96.827,97.677,96.69,97.501,2252366,0
2014-12-03,97.355,98.317,97.118,98.231,2557855,0
2014-12-04,98.231,98.456,97.887,98.151,3463832,0
2014-12-05,98.24,98.911,97.974,98.24,1852575,0
2014-12-08,98.495,99.64,98.171,99.378,2161065,0
2014-12-09,98.397,99.18,97.974,98.584,2107547,0
2014-12-10,98.515,99.299,97.847,97.887,2578487,0
2014-12-11,97.432,99.269,97.365,98.171,2628562,0
2014-12-12,97.521,98.337,96.797,96.836,2393954,0
2014-12-15,97.295,97.994,95.892,96.769,2094504,0
2014-12-16,96.531,98.044,96.298,96.76,2339079,0
2014-12-17,96.953,98.102,96.617,98.024,2542382,0
2014-12-18,98.961,99.468,98.279,99.468,2370472,0
2014-12-19,99.9,100.15,98.961,99.289,4151026,0
2014-12-22,99.58,100.08,99.17,99.8,1193652,0
2014-12-23,100.22,100.72,99.77,100.4,1375023,0
2014-12-24,100.83,100.87,100.08,100.17,575555,0
2014-12-26,100.66,100.72,100.14,100.15,829974,0
2014-12-29,100.14,101.02,99.97,100.4,886759,0
2014-12-30,100.4,100.58,99.89,100.38,1000514,0
2014-12-31,100.59,101.33,99.378,99.388,1134349,0
2015-01-02,99.78,100.19,98.505,98.991,1355260,0
2015-01-05,98.673,98.792,97.521,97.797,1841579,0
2015-01-06,97.637,98.269,96.72,96.915,2505425,0
2015-01-07,97.994,98.614,97.305,98.565,1660054,0
2015-01-08,99.388,100.67,99.2,100.62,2069272,0
2015-01-09,100.69,100.86,99.349,99.369,1509027,0
2015-01-12,99.58,99.76,98.515,98.752,1648076,0
2015-01-13,99.478,100.66,98.25,98.911,2228188,0
2015-01-14,97.295,98.555,96.671,97.423,2282675,0
2015-01-15,97.677,98.221,97.07,97.837,1648854,0
2015-01-16,98.054,100.14,97.797,100,2276701,0
2015-01-20,100.62,100.7,98.495,99.378,2372028,0
2015-01-21,99.021,99.56,98.191,98.574,2681977,0
2015-01-22,99.96,101.6,98.792,101.55,3714220,0
2015-01-23,101.37,101.52,100.38,100.45,2008256,0
2015-01-26,100.44,100.67,99.9,100.52,1924180,0
2015-01-27,100.18,100.18,99.249,99.57,1791535,0
2015-01-28,99.96,100.43,98.122,98.181,2342569,0
2015-01-29,98.456,98.634,97.167,98.141,2979798,0
2015-01-30,96.463,97.735,96.017,96.521,3915115,0
2015-02-02,96.627,98.221,95.701,98.181,2194932,0
2015-02-03,98.387,99.6,98.131,99.56,2640079,0
2015-02-04,99.428,100.79,99.12,100.18,2458681,0
2015-02-05,99.94,100.91,99.94,100.84,1816893,0
2015-02-06,100.84,101.45,100.36,100.63,2644369,0
2015-02-09,98.981,99.66,98.723,99.309,2350820,0
2015-02-10,99.65,100.22,99.51,99.98,2200159,0
2015-02-11,100.04,101.31,99.8,101.2,1987319,0
2015-02-12,101.21,101.54,100.99,101.42,2292227,0
2015-02-13,101.19,101.75,101.12,101.38,2378042,0
2015-02-17,101.78,101.88,101.34,101.38,3523659,0
2015-02-18,100.91,101.48,100.79,101.37,1949182,0
2015-02-19,101.29,101.65,101.06,101.37,2297159,0
2015-02-20,101.02,101.46,100.2,101.22,2319373,0
2015-02-23,101.05,101.06,100.19,100.52,1935772,0
2015-02-24,100.41,101.31,100.41,100.98,1630088,0
2015-02-25,100.98,101.18,100.33,100.36,2161177,0
2015-02-26,100.26,101.42,100.2,101.22,2847424,0
2015-02-27,101.1,101.58,100.74,100.87,3426853,0
2015-03-02,100.87,101.35,100.7,101.29,1432499,0
2015-03-03,100.88,101.22,100.35,100.83,1159698,0
2015-03-04,100.36,100.72,100.12,100.33,1747163,0
2015-03-05,100.33,101.13,100.13,101.03,1510899,0
2015-03-06,100.48,101.56,99.74,99.83,2331067,0
2015-03-09,99.97,100.96,99.95,100.7,1332235,0
2015-03-10,99.7,99.78,98.811,98.821,1873672,0
2015-03-11,99.06,100.05,98.861,99.7,1947221,0
2015-03-12,100.37,101.75,100.31,101.73,1563582,0
2015-03-13,101.42,101.58,100.27,100.7,1822272,0
2015-03-16,101.5,102.94,101.43,102.8,2141474,0
2015-03-17,102.05,102.94,101.59,102.63,1762291,0
2015-03-18,102.66,103.59,101.62,103.33,2571317,0
2015-03-19,103.44,103.56,102.61,102.97,1535075,0
2015-03-20,103.39,104.03,103.02,103.53,4626950,0
2015-03-23,103.4,104.26,103.27,103.43,1627168,0
2015-03-24,103.21,103.65,102.98,103.07,1289739,0
2015-03-25,103.07,103.2,101.48,101.54,1762927,0
2015-03-26,101.26,101.32,100.44,100.81,1578739,0
2015-03-27,100.62,101.22,100.38,101.11,1555528,0
2015-03-30,101.63,103.48,101.61,103.44,2154721,0
2015-03-31,102.63,102.72,101.81,102.03,2060988,0
2015-04-01,101.9,101.9,100.79,101.09,1971277,0
2015-04-02,101.11,101.76,100.95,101.65,1171572,0
2015-04-06,100.91,102.53,100.8,102.03,1115512,0
2015-04-07,102.03,102.48,101.28,101.28,1444789,0
2015-04-08,100.92,101.6,100.85,101.28,1636177,0
2015-04-09,101.28,101.79,100.75,101.25,1291217,0
2015-04-10,101.26,101.69,101.03,101.57,1801503,0
2015-04-13,101.3,102.22,101.25,101.77,1343045,0
2015-04-14,101.57,102.48,101.07,101.69,1385860,0
2015-04-15,102.04,102.64,101.9,101.98,2178615,0
2015-04-16,101.69,102.88,101.39,102.55,1912191,0
2015-04-17,101.28,101.51,98.861,99.468,3765888,0
2015-04-20,100.14,101.01,99.87,100.14,2827118,0
2015-04-21,98.752,99.329,95.834,96.134,6045304,0
2015-04-22,96.093,96.435,95.139,96.27,4527115,0
2015-04-23,95.633,98.131,95.633,97.647,3301498,0
2015-04-24,97.559,98.337,96.905,98.092,2355514,0
2015-04-27,99.21,99.468,97.227,97.511,2636388,0
2015-04-28,97.285,98.416,96.935,97.837,2160546,0
2015-04-29,97.373,97.735,96.453,97.04,2307328,0
2015-04-30,96.875,97.196,95.08,95.405,3240879,0
2015-05-01,96.103,96.453,95.766,96.367,1911505,0
2015-05-04,96.426,96.885,96.367,96.416,1620279,0
2015-05-05,95.988,96.972,95.978,96.298,1823225,0
2015-05-06,96.386,96.74,95.262,96.027,1885074,0
2015-05-07,95.711,97.002,95.54,96.787,1848655,0
2015-05-08,97.569,98.221,97.451,97.887,1508369,0
2015-05-11,96.609,97.266,95.756,96.463,5302553,0
2015-05-12,95.805,96.396,95.424,95.939,2207639,0
2015-05-13,96.174,96.681,95.681,96.222,1800847,0
2015-05-14,96.915,97.128,96.617,96.953,1739717,0
2015-05-15,96.915,97.355,96.71,96.885,1724817,0
2015-05-18,96.905,97.579,96.905,97.355,1465237,0
2015-05-19,97.754,98.054,97.491,97.817,1767096,0
2015-05-20,98.064,98.24,97.687,97.857,1933119,0
2015-05-21,97.774,97.955,97.227,97.276,1883316,0
2015-05-22,97.237,97.549,96.915,96.935,1658856,0
2015-05-26,96.671,96.905,95.739,95.874,1638003,0
2015-05-27,96.252,96.7,95.681,96.57,1365512,0
2015-05-28,96.27,96.463,95.92,96.396,1288398,0
2015-05-29,96.502,96.512,95.329,95.414,2168393,0
2015-06-01,95.864,96.125,95.252,95.311,1431736,0
2015-06-02,95.09,95.301,94.563,94.668,2592754,0
2015-06-03,95.119,95.671,94.631,95.311,1937680,0
2015-06-04,94.465,95.521,94.332,94.555,1735689,0
2015-06-05,94.886,95.196,93.68,93.708,1911822,0
2015-06-08,93.899,94.079,92.787,92.816,2578065,0
2015-06-09,92.778,93.462,92.606,92.855,1983797,0
2015-06-10,93.082,94.868,93.082,94.165,1992194,0
2015-06-11,94.06,95.225,94.004,95.07,1800238,0
2015-06-12,94.601,94.858,93.938,94.44,1502053,0
2015-06-15,93.777,94.318,93.253,93.795,1535652,0
2015-06-16,93.415,94.725,93.415,94.46,1512586,0
2015-06-17,94.792,95.109,94.06,94.733,1291295,0
2015-06-18,95.029,96.56,95.029,96.347,2313486,0
2015-06-19,96.047,96.232,94.25,94.42,3175472,0
2015-06-22,95.329,95.453,94.762,94.983,1330266,0
2015-06-23,95.262,95.511,94.44,94.943,1164049,0
2015-06-24,94.742,94.886,93.786,93.786,1477090,0
2015-06-25,93.396,93.813,92.797,92.865,1478565,0
2015-06-26,93.215,93.576,92.778,92.968,2171400,0
2015-06-29,92.19,92.542,91.241,91.277,1915457,0
2015-06-30,91.801,92.2,91.013,91.771,2898613,0
2015-07-01,94.611,95.359,93.557,94.279,3631532,0
2015-07-02,94.46,95.378,94.07,94.212,2102517,0
2015-07-06,93.444,94.109,93.273,93.938,1849525,0
2015-07-07,93.984,95.09,93.329,94.973,2861496,0
2015-07-08,94.128,94.44,93.633,93.767,2477477,0
2015-07-09,95.301,95.884,94.821,95.011,3267210,0
2015-07-10,96.193,96.232,95.583,95.892,1290559,0
2015-07-13,96.787,97.247,96.671,97.147,2290732,0
2015-07-14,96.817,97.403,96.76,97.196,1275871,0
2015-07-15,96.827,97.393,96.827,97.237,1830302,0
2015-07-16,98.131,98.456,97.807,98.074,2127584,0
2015-07-17,97.964,98.171,97.511,97.735,1526069,0
2015-07-20,97.716,97.877,97.335,97.423,1850788,0
2015-07-21,98.713,99.448,96.953,99.21,3569919,0
2015-07-22,99.488,100.51,99.219,99.95,2232068,0
2015-07-23,100.04,100.24,99.58,99.95,1652249,0
2015-07-24,99.85,100.2,99.65,99.94,1690376,0
2015-07-27,98.89,100.62,98.782,100.24,2358669,0
2015-07-28,100.64,100.74,99.86,100.58,2004561,0
2015-07-29,100.6,101.22,100.36,101.07,1901740,0
2015-07-30,100.84,101.26,100.56,101.14,1162694,0
2015-07-31,101.42,101.66,100.66,100.76,1852156,0
2015-08-03,101.03,101.53,100.63,101.53,1577449,0
2015-08-04,101.15,101.68,100.89,101.24,2231223,0
2015-08-05,101.68,102.03,100.48,100.72,2980830,0
2015-08-06,100.87,100.94,99.62,100.11,1577099,0
2015-08-07,99.93,100.23,99.468,100.13,1587473,0
2015-08-10,100.73,101.22,100.23,100.47,2018256,0
2015-08-11,99.68,100.63,99.67,100.53,1595743,0
2015-08-12,99.73,100.28,98.782,100.08,1828671,0
2015-08-13,99.93,102.26,99.289,101.54,3399499,0
2015-08-14,101.51,102.43,101.35,102.27,1567566,0
2015-08-17,101.69,102.44,101.13,102.27,1278551,0
2015-08-18,102.23,102.53,101.38,102.37,937085,0
2015-08-19,101.84,102.6,101.11,101.78,1460765,0
2015-08-20,100.83,101.24,100.31,100.35,1639609,0
2015-08-21,99.75,99.93,97.667,97.735,2415754,0
2015-08-24,93.026,96.289,90.395,93.786,5821438,0
2015-08-25,95.368,95.72,92.704,92.806,3088367,0
2015-08-26,95.011,95.215,92.655,94.943,2740899,0
2015-08-27,95.978,96.58,94.742,96.28,2855387,0
2015-08-28,95.892,96.103,94.752,95.349,1767686,0
2015-08-31,94.697,95.177,94.299,94.516,2033949,0
2015-09-01,92.768,93.567,92.293,92.561,2677386,0
2015-09-02,93.376,93.928,92.93,93.928,1731137,0
2015-09-03,94.155,95.048,94.004,94.345,2510128,0
2015-09-04,93.007,93.615,92.371,92.816,2025630,0
2015-09-08,94.527,95.242,94.107,95.206,1761718,0
2015-09-09,95.776,95.988,93.915,94.087,1664965,0
2015-09-10,93.782,95.301,93.695,94.67,1704146,0
2015-09-11,94.039,95.08,93.8,95.053,1439510,0
2015-09-14,95.129,95.388,94.355,94.852,1676479,0
2015-09-15,95.08,96.637,94.755,96.367,1773403,0
2015-09-16,96.27,97.531,96.017,97.365,2129170,0
2015-09-17,97.393,98.525,96.73,97.118,1859414,0
2015-09-18,95.378,96.416,95.005,95.215,5235214,0
2015-09-21,95.959,96.905,95.652,96.037,2193437,0
2015-09-22,94.833,95.206,94.279,94.564,2435117,0
2015-09-23,94.583,95.206,94.087,94.662,2008755,0
2015-09-24,94.239,94.805,93.935,94.451,2498400,0
2015-09-25,95.157,96.125,94.087,95.453,2033609,0
2015-09-28,94.967,95.786,94.364,94.662,3027742,0
2015-09-29,94.785,95.167,93.83,95.034,2227874,0
2015-09-30,95.874,95.884,94.852,95.09,2675331,0
2015-10-01,95.396,95.511,92.846,93.955,3120594,0
2015-10-02,93.199,95.569,92.846,95.569,2523458,0
2015-10-05,96.242,97.365,95.998,97.315,1932959,0
2015-10-06,97.002,97.07,96.406,96.56,1391571,0
2015-10-07,96.982,97.897,96.76,97.618,1401829,0
2015-10-08,97.128,98.604,97.021,98.485,1270363,0
2015-10-09,98.752,99.13,98.054,98.337,1350854,0
2015-10-12,98.082,99.378,98.074,99.1,1029640,0
2015-10-13,98.703,99.369,98.397,98.703,1347715,0
2015-10-14,98.614,99.11,98.112,98.191,2028792,0
2015-10-15,99.001,100.27,98.614,100.27,1734884,0
2015-10-16,100.54,101.25,100.35,101.2,1957096,0
2015-10-19,101.04,101.7,100.12,101.57,2506966,0
2015-10-20,103.73,104.94,103.09,104.09,3281364,0
2015-10-21,104.64,106.88,104.63,105.77,3263048,0
2015-10-22,105.88,107.91,105.83,107.31,2604053,0
2015-10-23,107.77,107.95,106.9,107.27,2435327,0
2015-10-26,107.58,107.97,107.21,107.75,1883514,0
2015-10-27,107.16,108.67,107.11,108.34,2218766,0
2015-10-28,108.72,109.23,108.06,109.17,1866871,0
2015-10-29,109.22,109.67,108.61,109.2,2023142,0
2015-10-30,109.46,109.51,107.87,107.87,2310248,0
2015-11-02,108.49,108.89,108.24,108.78,1913947,0
2015-11-03,108.71,109.05,107.97,108.61,1607714,0
2015-11-04,108.63,109.27,108.13,108.99,2126448,0
2015-11-05,109.34,109.48,108.75,108.88,1581650,0
2015-11-06,109.47,109.68,107.58,108.07,2743054,0
2015-11-09,107.7,108.05,107.4,107.81,1660170,0
2015-11-10,107.88,109.01,107.46,108.96,1557786,0
2015-11-11,109.22,109.68,108.76,109.29,1283448,0
2015-11-12,108.74,109.1,107.25,107.3,2030155,0
2015-11-13,107.35,107.89,106.83,106.99,2139011,0
2015-11-16,106.85,107.89,106.62,107.87,1730697,0
2015-11-17,107.79,108.38,107.42,107.72,1642147,0
2015-11-18,107.82,109.69,107.73,109.58,1767120,0
2015-11-19,109.74,110.15,109.04,109.88,1117758,0
2015-11-20,110.09,111.3,109.93,110.66,1773716,0
2015-11-23,110.64,110.98,110.23,110.46,1382464,0
2015-11-24,110.17,110.6,109.61,110.28,1555587,0
2015-11-25,110.29,110.37,109.47,109.7,1219704,0
2015-11-27,109.61,109.95,109.26,109.74,573585,0
2015-11-30,110.02,110.34,109.31,109.47,1961492,0
2015-12-01,110.12,111.19,109.99,110.51,1915034,0
2015-12-02,110.25,110.9,109.52,109.61,1745716,0
2015-12-03,108.98,109.19,106.1,106.35,4511290,0
2015-12-04,106.72,109.02,106.72,108.97,2330136,0
2015-12-07,108.14,108.91,107.86,108.51,1996975,0
2015-12-08,108.01,108.53,107.31,107.96,2073484,0
2015-12-09,107.25,108.42,106.46,106.64,1910877,0
2015-12-10,106.51,107.34,105.91,106.59,1645508,0
2015-12-11,105.34,106.57,105.01,105.42,1907651,0
2015-12-14,105.59,107.62,105.33,106.63,2378281,0
2015-12-15,107.36,109.24,107.34,108.7,2355413,0
2015-12-16,109.61,110.3,108.61,110.01,1847164,0
2015-12-17,110.16,110.25,108.76,108.79,2306586,0
2015-12-18,108.79,108.79,105.73,105.79,5278102,0
2015-12-21,106.48,107.02,105.68,106.55,1482376,0
2015-12-22,107.31,108.18,106.48,108.07,1844171,0
2015-12-23,108.38,108.77,107.86,108.73,1525265,0
2015-12-24,108.4,109.26,108.28,108.79,528150,0
2015-12-28,108.53,109.03,108.2,109,741386,0
2015-12-29,109.6,110.64,109.51,110.47,1092734,0
2015-12-30,110.48,110.72,109.67,109.79,673235,0
2015-12-31,109.64,109.82,108.37,108.39,995321,0
2016-01-04,106.37,106.57,104.46,105.63,2962843,0
2016-01-05,105.58,106.39,105.2,106.13,1947239,0
2016-01-06,105.01,105.45,104.3,104.75,1801883,0
2016-01-07,103.24,104.17,101.83,102.24,2378162,0
2016-01-08,102.81,103.2,101.64,101.79,2065862,0
2016-01-11,102.27,103.05,101.45,102.59,1613474,0
2016-01-12,103.43,103.93,102.39,103.71,2202907,0
2016-01-13,104,104.56,101.64,101.86,2999695,0
2016-01-14,101.74,103.74,101.64,102.78,1997835,0
2016-01-15,99.219,101.56,99.219,100.97,2636430,0
2016-01-19,102.41,102.47,101.15,101.57,2560503,0
2016-01-20,100.76,100.82,98.624,99.57,3455523,0
2016-01-21,99.76,100.97,97.237,98.643,3314717,0
2016-01-22,99.55,99.8,98.054,99.08,2585709,0
2016-01-25,98.475,99.339,97.549,98.054,3050287,0
2016-01-26,98.231,99.9,98.151,99.19,2101763,0
2016-01-27,99.011,100.62,98.673,99.249,1764131,0
2016-01-28,99.69,100.69,98.981,100.34,1448632,0
2016-01-29,101.15,102.87,100.84,102.84,2286085,0
2016-02-01,102.59,103.11,101.97,102.81,1919498,0
2016-02-02,101.34,102.24,101.34,101.83,1801240,0
2016-02-03,102.15,103.25,100.61,102.69,2170611,0
2016-02-04,102.56,103.31,102.39,103.23,1672989,0
2016-02-05,103.23,103.73,101.81,102.09,2869784,0
2016-02-08,101.05,101.8,99.83,101.43,3549354,0
2016-02-09,99.85,101.94,99.67,101.72,2065048,0
2016-02-10,102.15,103.38,101.43,101.55,1649616,0
2016-02-11,99.64,100.43,99.011,99.67,2649115,0
2016-02-12,100.69,103.32,100.05,103.23,2181981,0
2016-02-16,104,104.23,102.41,103.13,2417617,0
2016-02-17,103.73,104.93,103.37,104.86,1992391,0
2016-02-18,104.72,104.92,104.31,104.58,1747051,0
2016-02-19,104.29,104.45,103.56,103.82,1751545,0
2016-02-22,105.09,105.19,104.22,105.02,2374784,0
2016-02-23,104.37,104.54,103.37,103.64,1585627,0
2016-02-24,103.07,104.53,102.47,104.21,1584379,0
2016-02-25,104.52,104.94,103.95,104.94,1450141,0
2016-02-26,105.26,105.46,103.98,104.19,1881985,0
2016-02-29,104.19,104.45,103.15,103.26,3042474,0
2016-03-01,103.86,105.79,103.77,105.79,1719700,0
2016-03-02,105.72,106.1,105.34,105.86,1583478,0
2016-03-03,105.58,105.94,104.36,105.46,1894109,0
2016-03-04,106.04,106.25,104.77,106.06,1429257,0
2016-03-07,105.68,106.15,105.22,106.07,1277371,0
2016-03-08,105.73,107.79,105.73,107.06,1958740,0
2016-03-09,107.71,107.91,107.04,107.54,1503357,0
2016-03-10,107.47,108.51,106.79,107.74,1742408,0
2016-03-11,108.35,109.8,108.29,109.78,2048631,0
2016-03-14,109.79,109.9,108.43,108.97,1793266,0
2016-03-15,108.38,110.47,108.24,110.02,1583132,0
2016-03-16,109.65,111.1,109.65,110.77,1458776,0
2016-03-17,110.82,112.2,110.53,111.87,1572228,0
2016-03-18,112.02,112.03,110.9,111.8,5426294,0
2016-03-21,111.4,112.35,111.4,112.06,1243019,0
2016-03-22,111.98,112.81,111.59,112.09,1582379,0
2016-03-23,112.19,112.49,111.14,111.93,1510111,0
2016-03-24,111.68,111.96,110.76,111.47,1529588,0
2016-03-28,112.14,112.44,111.61,112.28,916443,0
2016-03-29,112.24,112.9,111.81,112.44,1277711,0
2016-03-30,112.97,113.68,112.75,113.41,1188288,0
2016-03-31,113.37,113.59,112.52,112.74,1149405,0
2016-04-01,112.45,113.53,111.95,113.38,1531198,0
2016-04-04,113.63,114.25,113.18,113.54,1134815,0
2016-04-05,113.09,113.81,112.05,112.16,1257805,0
2016-04-06,112.08,112.41,111.05,111.96,1702281,0
2016-04-07,111.62,111.62,110.45,110.59,1339664,0
2016-04-08,110.88,112.04,110.88,111.32,939080,0
2016-04-11,111.43,112.31,110.82,110.87,1218152,0
2016-04-12,110.9,111.37,110.22,111.28,1811226,0
2016-04-13,111.91,112.21,110.95,111.99,1536321,0
2016-04-14,111.91,112.02,111.19,111.44,1644359,0
2016-04-15,111.78,112.65,111.43,112.26,1605351,0
2016-04-18,112.03,112.36,111.5,112.04,2433318,0
2016-04-19,112.84,113.24,112.12,112.3,1259927,0
2016-04-20,112.66,112.71,111.23,111.84,2031914,0
2016-04-21,107.74,108.52,104.58,105.06,5252716,0
2016-04-22,105.43,107.38,105.37,107.05,2095000,0
2016-04-25,106.76,106.86,105.78,106.56,1534663,0
2016-04-26,106.84,107.14,105.83,106.24,1671995,0
2016-04-27,106.39,106.39,105.15,105.8,2424696,0
2016-04-28,104.99,106.14,104.69,105.4,1499493,0
2016-04-29,105.23,106.39,104.8,106.17,1757523,0
2016-05-02,106.28,107.48,106.28,107.12,1463851,0
2016-05-03,105.95,106.9,105.89,106.55,1300770,0
2016-05-04,105.79,106.44,104.95,106,1396007,0
2016-05-05,106.6,107.37,106.5,106.96,1646299,0
2016-05-06,106.71,106.8,106,106.66,1318012,0
2016-05-09,106.38,107.26,106.28,107.02,975534,0
2016-05-10,107.21,108.43,106.95,108.42,1311803,0
2016-05-11,108.46,109.27,108.09,108.15,1573203,0
2016-05-12,108.35,109.19,107.84,108.79,1319843,0
2016-05-13,108.98,109.16,108.11,108.82,1665040,0
2016-05-16,108.41,109.01,108.12,108.39,1195779,0
2016-05-17,108.24,108.41,106.37,106.63,1543121,0
2016-05-18,106.5,108.08,106.25,107.51,1394513,0
2016-05-19,106.74,107.18,106.13,106.37,1696110,0
2016-05-20,106.96,108.61,106.69,108.08,1870415,0
2016-05-23,107.91,108.35,107.42,107.6,1149900,0
2016-05-24,107.82,109.65,107.71,109.59,1435323,0
2016-05-25,109.87,110.47,109.48,109.69,1221917,0
2016-05-26,109.63,109.87,109.16,109.74,1247781,0
2016-05-27,109.75,110.43,109.7,110.27,1067680,0
2016-05-31,110.32,111.09,109.64,110.23,2210900,0
2016-06-01,109.86,110.96,109.52,110.93,1448213,0
2016-06-02,110.85,110.97,110.3,110.96,1170812,0
2016-06-03,110.21,111.05,109.43,110.71,1125783,0
2016-06-06,111.09,111.41,110.21,110.42,1386478,0
2016-06-07,110.7,111.1,110.32,110.67,1955993,0
2016-06-08,110.31,111.26,110.31,110.98,1318436,0
2016-06-09,110.59,111.15,110.29,110.98,945687,0
2016-06-10,110.89,111.17,110.04,110.57,1238862,0
2016-06-13,110.37,111.32,109.7,109.79,1403299,0
2016-06-14,109.89,110.02,109.06,109.36,1575445,0
2016-06-15,109.69,109.85,108.5,108.62,1209012,0
2016-06-16,108.08,109.59,107.86,109.56,1176534,0
2016-06-17,109.85,109.88,108.16,108.67,2163720,0
2016-06-20,109.44,110.35,109.32,109.42,1205490,0
2016-06-21,109.71,109.92,109.27,109.53,1087050,0
2016-06-22,109.71,109.85,108.53,108.64,1611580,0
2016-06-23,109.99,110.66,109.34,110.61,1161261,0
2016-06-24,106.22,109.23,106.1,107.88,2492120,0
2016-06-27,107.33,107.69,106.26,107.21,1933804,0
2016-06-28,108.68,110.91,107.94,110.89,2122954,0
2016-06-29,111.6,113.52,111.47,113.48,2254957,0
2016-06-30,113.58,115.66,113.5,115.65,2659926,0
2016-07-01,115.57,115.91,114.87,115.47,1392956,0
2016-07-05,114.89,115.65,114.67,115.3,1447268,0
2016-07-06,115.01,115.58,114.69,115.38,1400217,0
2016-07-07,115.32,115.41,113.72,114.17,1273342,0
2016-07-08,115.02,115.05,114.21,114.73,1232367,0
2016-07-11,114.96,115.09,114.57,114.77,1049361,0
2016-07-12,115.02,115.52,114.33,114.74,1243854,0
2016-07-13,114.98,115.14,114.61,114.65,1267866,0
2016-07-14,115.61,115.69,115.01,115.36,1122171,0
2016-07-15,115.75,115.8,115.01,115.26,1592073,0
2016-07-18,115.11,115.48,114.02,114.04,2094351,0
2016-07-19,113.6,113.98,113.25,113.72,1424927,0
2016-07-20,114.11,114.31,113.61,113.68,1711126,0
2016-07-21,113.09,113.54,111.72,113.39,1860181,0
2016-07-22,113.39,114.27,112.58,113.81,1099276,0
2016-07-25,113.67,114.19,113.17,114.11,1302575,0
2016-07-26,114.37,114.78,113.67,114.31,1397852,0
2016-07-27,113.8,114.16,112.9,113.13,2034715,0
2016-07-28,113.27,114.34,112.92,114.27,1305027,0
2016-07-29,114,114.34,112.84,112.93,2232602,0
2016-08-01,112.96,113.57,112.71,113.48,1553247,0
2016-08-02,113.38,113.82,113.2,113.7,1138676,0
2016-08-03,113.94,114.64,113.79,114.63,1377007,0
2016-08-04,114.75,115.07,114.45,114.54,1956649,0
2016-08-05,115.03,115.38,114.61,115.2,1272210,0
2016-08-08,115.04,115.47,114.36,114.8,1262414,0
2016-08-09,114.94,115.15,114.74,114.83,1005274,0
2016-08-10,114.6,115,114.48,114.88,980022,0
2016-08-11,115.32,115.52,115,115.22,1015808,0
2016-08-12,115.2,115.48,115,115.13,839558,0
2016-08-15,115.2,115.37,114.73,114.99,1059872,0
2016-08-16,114.59,115.06,113.65,113.65,1135099,0
2016-08-17,113.76,114.29,113.29,114.08,1260057,0
2016-08-18,114.03,114.48,113.72,114.48,1308564,0
2016-08-19,114.04,114.27,113.65,114.13,1141064,0
2016-08-22,114.06,114.06,113.01,113.62,1170507,0
2016-08-23,113.94,114.36,113.29,113.3,896448,0
2016-08-24,113.33,113.9,112.68,113.77,1043656,0
2016-08-25,113.79,114.7,113.65,114.41,847187,0
2016-08-26,114.72,115.42,113.31,113.8,1625172,0
2016-08-29,114.29,115.34,114.15,115.1,1315223,0
2016-08-30,113.82,115.71,113.82,115.09,1525794,0
2016-08-31,114.86,115.66,114.67,115.33,1636162,0
2016-09-01,115.52,115.52,114.33,114.99,1505251,0
2016-09-02,114.71,115.93,114.71,115.46,1122240,0
2016-09-06,115.14,115.92,115.02,115.9,1190246,0
2016-09-07,115.77,116.15,115.54,115.96,1176591,0
2016-09-08,115.33,115.62,114.21,114.22,1619937,0
2016-09-09,113.71,113.71,111.79,111.81,2052176,0
2016-09-12,111.51,113.1,111.1,112.88,2396629,0
2016-09-13,111.73,112.17,111.34,111.63,1700669,0
2016-09-14,111.76,111.87,110.88,111.11,1649935,0
2016-09-15,110.87,112.58,110.87,112.3,1424602,0
2016-09-16,111.88,112.46,111,112.03,3581879,0
2016-09-19,112.49,113.33,111.79,112.45,1256363,0
2016-09-20,113.21,113.25,112.08,112.15,1106283,0
2016-09-21,112.25,113.31,111.96,113.27,1531711,0
2016-09-22,113.75,114.3,113.46,114.05,1130824,0
2016-09-23,113.95,114,112.67,112.67,1165701,0
2016-09-26,112.43,112.43,111.16,111.33,1655961,0
2016-09-27,111.29,112.16,111.14,111.78,1799847,0
2016-09-28,112.06,112.45,111.56,112.37,880057,0
2016-09-29,112.17,112.42,111.04,111.27,1238311,0
2016-09-30,111.56,112.42,111.56,111.92,1393168,0
2016-10-03,111.64,111.79,110.01,110.4,1263608,0
2016-10-04,110.71,110.71,108.71,109.75,1565781,0
2016-10-05,110.34,110.91,109.9,110.5,1124408,0
2016-10-06,110.59,110.83,109.55,110.58,1367692,0
2016-10-07,111.17,112.21,110.91,111.9,1637779,0
2016-10-10,112.3,112.83,111.99,112.5,822460,0
2016-10-11,111.85,112.23,111.07,111.39,1208459,0
2016-10-12,111.32,112.89,111.13,112.71,1500547,0
2016-10-13,112.35,112.67,111.53,112.42,1266606,0
2016-10-14,113.19,113.53,112.44,112.44,1382331,0
2016-10-17,112.36,112.79,112.08,112.34,1381658,0
2016-10-18,113.47,113.52,112.35,112.54,1488185,0
2016-10-19,113.01,114.23,112.48,113.56,2790675,0
2016-10-20,110.23,110.91,106.73,107,4714059,0
2016-10-21,106.05,106.7,104.42,105.87,3853695,0
2016-10-24,106.58,106.96,106.35,106.56,2581882,0
2016-10-25,106.84,107.38,106.29,106.52,2630007,0
2016-10-26,106.25,106.81,105.56,106.34,2706678,0
2016-10-27,106.8,106.8,105.49,105.54,2605765,0
2016-10-28,106.12,106.52,105.11,105.95,2297798,0
2016-10-31,106.44,106.51,105.4,105.7,2212909,0
2016-11-01,106.12,106.12,103.58,103.8,2624832,0
2016-11-02,103.84,104.15,102.95,103.19,1758929,0
2016-11-03,103.58,104.03,103.1,103.28,1731500,0
2016-11-04,103.63,103.63,102.17,102.27,1908701,0
2016-11-07,103.78,103.78,102.52,102.96,1846537,0
2016-11-08,103.01,105.68,102.76,105.53,2126638,0
2016-11-09,101.09,105.04,101.09,104.5,3747653,0
2016-11-10,104.82,107.27,104.2,107.1,2813448,0
2016-11-11,106.96,108.06,106.58,107.76,2008404,0
2016-11-14,108.22,109.69,108.11,109.62,3291584,0
2016-11-15,109.42,109.47,108.8,109.29,1866714,0
2016-11-16,108.89,109,108.16,108.79,1757571,0
2016-11-17,108.41,108.92,107.87,108.62,1540952,0
2016-11-18,108.69,109.56,108.27,109.26,1758349,0
2016-11-21,109.45,109.77,108.69,109.28,1420755,0
2016-11-22,109.38,110.03,109.27,109.82,1686344,0
2016-11-23,110.08,110.63,109.86,110.47,1028372,0
2016-11-25,110.87,111.28,110.5,110.85,702444,0
2016-11-28,110.75,111.61,110.75,111.21,1490752,0
2016-11-29,111.3,111.5,110.9,111.1,1825326,0
2016-11-30,111.01,111.4,110.58,110.75,2821120,0
2016-12-01,111.59,112.88,111.25,112.77,2402566,0
2016-12-02,112.31,113.29,112.22,113,1927369,0
2016-12-05,113.38,113.46,112.16,113.21,2089445,0
2016-12-06,113.72,114.19,113.15,114.15,1827764,0
2016-12-07,114.47,116.31,114.21,115.95,2357607,0
2016-12-08,116.33,117.2,116.13,116.33,2082187,0
2016-12-09,116.64,117.13,115.83,117.13,2176500,0
2016-12-12,117.8,118.9,117.49,118.82,1913162,0
2016-12-13,118.99,120.35,118.85,119.33,2393618,0
2016-12-14,119.24,119.34,117.82,118.29,2432528,0
2016-12-15,118.84,119.6,118.12,118.31,1889096,0
2016-12-16,118.95,119.82,118.51,119.49,3278712,0
2016-12-19,119.5,120.08,119.28,119.64,1424442,0
2016-12-20,120.03,120.7,119.75,120.32,1152611,0
2016-12-21,119.83,120.96,119.83,120.45,1603623,0
2016-12-22,120.13,120.75,119.51,120,1468605,0
2016-12-23,120.01,120.32,119.57,120,901345,0
2016-12-27,120.15,120.15,119.54,119.87,618493,0
2016-12-28,120.28,120.65,119.86,119.97,871456,0
2016-12-29,119.96,120.48,119.8,120.17,781311,0
2016-12-30,120.67,120.72,119.94,120.3,1032140,0
2017-01-03,120.94,120.94,118.18,118.81,1989866,0
2017-01-04,118.78,119.63,118.14,118.17,1809258,0
2017-01-05,117.23,117.43,115.25,116.28,2743972,0
2017-01-06,115.79,116.65,115.58,116.22,1559262,0
2017-01-09,116.11,116.11,115.27,115.29,1553100,0
2017-01-10,114.67,115.68,114.44,115.15,1789780,0
2017-01-11,115.19,116.11,115.16,115.61,1448848,0
2017-01-12,115.22,115.24,113.87,114.73,1708738,0
2017-01-13,115.24,115.81,114.68,115.02,1571033,0
2017-01-17,114.98,116.12,114.6,115.43,1636231,0
2017-01-18,116.04,116.54,115.11,116.49,1512982,0
2017-01-19,116.85,116.89,115.39,115.95,1012263,0
2017-01-20,116.52,116.83,115.59,115.98,1243805,0
2017-01-23,116.12,116.21,115.4,116,1621323,0
2017-01-24,116.5,117.09,114.15,114.82,3090427,0
2017-01-25,115.3,116.6,115.3,115.63,1563173,0
2017-01-26,115.61,116.38,115.61,116.09,1384789,0
2017-01-27,116.35,116.38,115.4,116.06,978383,0
2017-01-30,115.98,115.98,115.13,115.48,1222128,0
2017-01-31,115.51,115.77,114.98,115.74,1504077,0
2017-02-01,115.65,116.2,114.24,114.53,1427292,0
2017-02-02,114.54,115.77,114.54,115.59,1101020,0
2017-02-03,116.37,116.6,115.56,115.74,1379067,0
2017-02-06,114.45,115.9,114.45,115.63,1005347,0
2017-02-07,116.06,116.18,115.37,115.72,1182169,0
2017-02-08,115.46,115.94,115.33,115.77,921064,0
2017-02-09,115.85,117.11,115.82,116.72,1119284,0
2017-02-10,116.94,118.13,116.93,117.66,1224356,0
2017-02-13,115.34,118.02,115.26,117.64,1543895,0
2017-02-14,117.64,118.24,117.42,118.16,1421663,0
2017-02-15,118.56,118.9,118.03,118.89,1441026,0
2017-02-16,118.96,119.68,118.64,119.68,1529382,0
2017-02-17,119.61,119.89,118.99,119.84,1358182,0
2017-02-21,119.7,120.33,118.97,119.45,1267507,0
2017-02-22,119.32,120.3,119.17,119.79,1205754,0
2017-02-23,120.29,120.95,119.6,120.24,1154094,0
2017-02-24,120.24,120.56,119.63,120.15,1728544,0
2017-02-27,119.75,120.64,119.5,119.93,930471,0
2017-02-28,119.94,120.84,119.68,120.12,2000660,0
2017-03-01,121.67,122.99,120.86,122.82,2665690,0
2017-03-02,123.32,123.32,122.32,122.37,1558346,0
2017-03-03,122.64,122.99,121.84,121.98,1545256,0
2017-03-06,121.88,122.13,120.17,120.2,2460520,0
2017-03-07,120.51,120.51,119.57,120.02,1805177,0
2017-03-08,120.9,121.3,119.61,119.8,2219838,0
2017-03-09,120.2,120.85,119.92,120.45,1727847,0
2017-03-10,120.87,121.4,120.3,121.37,1297319,0
2017-03-13,121.08,121.46,120.36,120.7,1082009,0
2017-03-14,120.32,121.39,120.3,121.16,914488,0
2017-03-15,121.54,121.69,120.86,121.53,1131282,0
2017-03-16,121.52,122.05,120.83,121.28,1180638,0
2017-03-17,121.49,121.7,120.72,121.68,3140967,0
2017-03-20,121.52,121.52,120.56,120.91,1503728,0
2017-03-21,121.33,121.39,119.96,120.24,1255296,0
2017-03-22,120.47,120.73,119.73,120.58,1008354,0
2017-03-23,120.19,120.83,119.69,119.85,1066891,0
2017-03-24,119.94,119.97,118.81,119.34,1350291,0
2017-03-27,118.74,119.67,118.58,119.57,1100812,0
2017-03-28,119.33,120.44,119.01,120.35,1201572,0
2017-03-29,120.06,120.13,119.07,119.1,1147313,0
2017-03-30,118.93,119.82,118.93,119.59,1106297,0
2017-03-31,119.49,119.55,118.74,119.11,1128117,0
2017-04-03,119.14,119.37,118.37,118.95,1149169,0
2017-04-04,119.21,119.36,118.77,119.18,912683,0
2017-04-05,119.54,120.09,119.12,119.47,1300096,0
2017-04-06,119.56,119.63,118.76,119.11,1241243,0
2017-04-07,118.57,119.35,118.37,118.72,1076389,0
2017-04-10,118.6,119.98,118.6,119.67,1009567,0
2017-04-11,119.24,119.93,118.95,119.75,1277738,0
2017-04-12,119.63,120.18,119.09,120.01,1369137,0
2017-04-13,119.71,120,118.93,119.1,1075098,0
2017-04-17,119.78,120.49,119.31,120.47,884931,0
2017-04-18,119.99,120.18,119.08,119.32,1099537,0
2017-04-19,119.82,119.97,118.52,118.97,1064135,0
2017-04-20,116.65,117.99,115.95,117.47,3602365,0
2017-04-21,118.13,118.13,117.11,117.69,2111668,0
2017-04-24,119.52,119.94,118.33,119.14,1927841,0
2017-04-25,119.69,120.25,119.48,119.88,1784521,0
2017-04-26,120.01,121.53,119.96,120.56,2462476,0
2017-04-27,120.66,120.99,120.17,120.71,1678167,0
2017-04-28,120.72,120.91,120.06,120.21,1305728,0
2017-05-01,120.34,120.34,119.71,119.74,1680778,0
2017-05-02,119.56,119.93,118.68,118.93,1176672,0
2017-05-03,118.67,119.67,118.67,119.38,851585,0
2017-05-04,119.98,120.2,118.84,119.38,1048439,0
2017-05-05,119.58,119.88,119.17,119.86,1301795,0
2017-05-08,119.86,120.1,119.34,119.57,1407186,0
2017-05-09,119.49,119.72,118.37,118.52,1485177,0
2017-05-10,118.21,119.54,118.21,119.26,1466252,0
2017-05-11,118.73,119.31,118.27,119.11,1387275,0
2017-05-12,118.72,119.54,118.59,119.16,1141038,0
2017-05-15,119.14,119.92,118.73,118.82,1151693,0
2017-05-16,118.84,119.24,118.33,118.5,1182751,0
2017-05-17,117.96,119.14,117.65,118.82,1416213,0
2017-05-18,118.7,120.42,118.32,119.45,2149019,0
2017-05-19,119.42,119.76,118.57,119.36,1592617,0
2017-05-22,119.4,120.68,119.25,120.2,1287857,0
2017-05-23,120.11,120.67,119.96,120.21,1142197,0
2017-05-24,120.32,120.72,120.12,120.6,1130090,0
2017-05-25,121.13,122.47,120.93,122.25,1871551,0
2017-05-26,122.12,122.45,121.87,122.19,936688,0
2017-05-30,121.89,122.75,121.7,122.26,1152858,0
2017-05-31,122.4,123.47,122.07,123.37,2150587,0
2017-06-01,123.48,123.96,122.97,123.91,1446344,0
2017-06-02,123.84,124.31,123.5,123.66,1225392,0
2017-06-05,123.51,124.25,123.44,123.89,1065052,0
2017-06-06,123.7,123.96,122.55,122.56,1293040,0
2017-06-07,123.11,123.35,122.49,122.74,1145899,0
2017-06-08,122.67,123.76,122.44,123.02,1833385,0
2017-06-09,123.1,124.48,123.02,124.46,1044920,0
2017-06-12,124.44,125.03,124.02,124.9,1543509,0
2017-06-13,124.8,125.33,124.55,125.33,1305586,0
2017-06-14,125.63,127.39,125.29,127.18,1583183,0
2017-06-15,127.16,128.49,127.05,128.23,1828499,0
2017-06-16,128.69,128.81,127.47,128.65,2486510,0
2017-06-19,128.61,128.7,127.24,127.49,1414564,0
2017-06-20,127.57,128.36,127.52,127.96,1170862,0
2017-06-21,127.96,128.31,127.6,127.79,1122118,0
2017-06-22,127.39,127.92,127.37,127.53,1123926,0
2017-06-23,127.22,127.85,126.39,126.88,1910994,0
2017-06-26,126.82,127.39,126.51,127.17,1011049,0
2017-06-27,127.59,127.59,126.55,126.6,1033921,0
2017-06-28,126.95,127.64,126.61,127,1332861,0
2017-06-29,127.44,127.45,125.19,125.62,1920687,0
2017-06-30,125.75,126.14,125.03,125.76,1193761,0
2017-07-03,126.2,127.46,125.92,126.56,938489,0
2017-07-05,126.69,126.69,125.36,125.6,1411254,0
2017-07-06,125.74,126.27,125.23,125.41,1020836,0
2017-07-07,126.01,126.5,125.24,126.39,968206,0
2017-07-10,125.8,126.2,125,125,1527423,0
2017-07-11,125.19,125.25,123.59,124.29,943510,0
2017-07-12,124.84,125.13,124.22,124.48,1040886,0
2017-07-13,124.48,124.91,124,124.66,892163,0
2017-07-14,124.48,125.2,123.86,124.95,1390883,0
2017-07-17,125.27,125.51,124.68,125.46,943164,0
2017-07-18,125.28,125.32,124.31,124.76,1416341,0
2017-07-19,125.2,125.81,123.83,125.69,1259675,0
2017-07-20,122.53,124.64,122.14,123.81,2216610,0
2017-07-21,123.62,124.43,122.77,124.38,1381506,0
2017-07-24,124.48,125.81,124.43,125.61,1337578,0
2017-07-25,127.01,127.43,126.41,126.68,1587782,0
2017-07-26,126.53,126.79,124.93,125.23,1296842,0
2017-07-27,124.54,125.46,124.1,125.11,1704455,0
2017-07-28,125.34,126.69,124.96,126.43,1285539,0
2017-07-31,126.73,127.49,126.56,127.31,1083887,0
2017-08-01,127.71,128.46,127.36,128.42,1528333,0
2017-08-02,128.23,129.12,127.77,127.94,1410824,0
2017-08-03,128,129.06,127.72,128.77,1087834,0
2017-08-04,129.03,129.2,128.18,128.9,1849426,0
2017-08-07,128.48,129.06,127.83,128.01,1014526,0
2017-08-08,127.96,128.37,127.66,127.76,1047890,0
2017-08-09,128.08,129.38,127.56,129.35,1614952,0
2017-08-10,128.93,129.38,128.41,128.9,2374040,0
2017-08-11,129.15,129.56,127.26,127.4,1544584,0
2017-08-14,127.55,128.27,127.54,128,1099450,0
2017-08-15,128.21,128.63,127.87,128.26,1146485,0
2017-08-16,128.83,129.57,128.21,128.68,1432824,0
2017-08-17,128.85,128.85,127.27,127.41,1612055,0
2017-08-18,127.49,127.74,126.74,127.11,1254578,0
2017-08-21,127.29,127.29,126.14,126.67,1016766,0
2017-08-22,127.14,127.31,126.66,126.99,1099081,0
2017-08-23,126.97,127.44,126.21,126.38,952782,0
2017-08-24,126.55,126.59,124.74,124.8,1051538,0
2017-08-25,125.22,125.92,124.79,125.7,1339878,0
2017-08-28,124.16,124.71,121.67,122.48,2550454,0
2017-08-29,121.85,123.2,121.53,122.26,1485321,0
2017-08-30,122.46,122.77,120.88,121.07,1357467,0
2017-08-31,121.3,121.41,119.43,120.44,2169785,0
2017-09-01,121,121.01,118.94,119.17,1556563,0
2017-09-05,118.28,118.31,114.51,114.72,3675485,0
2017-09-06,115.29,117.68,114.74,117.01,3583783,0
2017-09-07,116.59,116.95,113.76,115.18,2715683,0
2017-09-08,114.71,120.83,114.48,119.76,4214519,0
2017-09-11,123.51,126.68,122.37,122.56,3439908,0
2017-09-12,122.55,123.192,121.32,122.48,1811854,0
2017-09-13,122.23,122.48,120.79,121.51,1561115,0
2017-09-14,121.47,121.47,118.75,119.96,1812933,0
2017-09-15,120.59,121.16,119.48,120.7,3034682,0
2017-09-18,120.72,121.08,120.13,120.72,1068628,0
2017-09-19,120.64,121.42,120.46,120.58,1248293,0
2017-09-20,121.07,121.98,119.9,121.91,1489348,0
2017-09-21,122.11,122.9,121.13,121.49,1179380,0
2017-09-22,121.49,122.17,121.05,122.04,1187614,0
2017-09-25,121.96,122.97,121.55,122.67,1136477,0
2017-09-26,122.67,123.49,122.24,122.57,1297733,0
2017-09-27,123.46,123.46,122.49,122.59,1093263,0
2017-09-28,122.41,123.26,122.25,122.8,1097060,0
2017-09-29,122.62,123.2,121.9,122.52,1285833,0
2017-10-02,122.87,123.47,121.715,123.32,1458765,0
2017-10-03,123.31,123.73,122.39,123.7,1275582,0
2017-10-04,123.71,124.29,123.28,123.9,836932,0
2017-10-05,123.98,124.84,123.701,124.44,1135716,0
2017-10-06,124.58,125.36,124.235,125.07,1152158,0
2017-10-09,124.63,125.49,124.35,124.95,723739,0
2017-10-10,124.88,125.95,124.77,125.94,967885,0
2017-10-11,125.64,126.32,125.485,125.61,1059218,0
2017-10-12,126.02,126.5,125.46,125.95,967453,0
2017-10-13,126.16,127.17,125.79,126.67,1087096,0
2017-10-16,127.33,129.62,126.9,128.82,1765873,0
2017-10-17,128.44,128.86,127.5,128.65,1743272,0
2017-10-18,128.7,130.16,128.47,130.02,1991620,0
2017-10-19,129.78,133.17,128.24,133.17,2970858,0
2017-10-20,134,134.1,132.53,133.32,1838305,0
2017-10-23,133.73,134.47,132.88,134.45,1790192,0
2017-10-24,134.04,134.4,132.72,133.19,1706924,0
2017-10-25,133.38,133.44,131.75,131.78,1628943,0
2017-10-26,132.72,132.89,130.75,131.94,1490813,0
2017-10-27,131.5,131.68,130.05,131.06,1583585,0
2017-10-30,130.95,132.88,130.8,132.62,1579156,0
2017-10-31,132.215,132.95,132.215,132.45,1499914,0
2017-11-01,133.98,134.03,132.63,133.47,1749583,0
2017-11-02,133.93,135.71,132.96,134.69,2167884,0
2017-11-03,134.45,134.73,132.87,133.32,1088837,0
2017-11-06,133.55,133.78,132.82,133.44,734987,0
2017-11-07,133.72,134.44,133.72,133.72,1495235,0
2017-11-08,133.88,134.55,133.44,133.52,1564993,0
2017-11-09,133.12,135.08,132.44,134.53,1353139,0
2017-11-10,134.01,135.66,133.35,135.54,2107103,0
