Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.727,23.063,22.7,23.017,1275573,0
2005-02-28,22.923,23.026,22.607,22.802,1121864,0
2005-03-01,22.719,22.951,22.533,22.746,1803454,0
2005-03-02,22.7,22.849,22.421,22.551,1356729,0
2005-03-03,22.561,22.635,22.401,22.486,957188,0
2005-03-04,22.886,23.416,22.607,22.746,1840430,0
2005-03-07,22.979,23.444,22.979,23.203,1854400,0
2005-03-08,23.295,23.351,22.579,22.607,1649745,0
2005-03-09,22.551,22.7,22.308,22.364,1202483,0
2005-03-10,22.373,22.607,22.282,22.496,820142,0
2005-03-11,22.533,22.653,22.143,22.152,696854,0
2005-03-14,22.282,22.643,22.217,22.496,511970,0
2005-03-15,22.513,22.672,22.152,22.282,926882,0
2005-03-16,22.048,22.17,21.692,21.928,1103592,0
2005-03-17,21.956,21.956,21.548,21.576,1329749,0
2005-03-18,21.492,21.621,21.063,21.214,2502886,0
2005-03-21,21.258,21.566,21.214,21.512,1295459,0
2005-03-22,21.593,21.837,21.11,21.186,1480664,0
2005-03-23,21.137,21.512,21.025,21.081,940529,0
2005-03-24,21.176,21.266,20.832,20.86,1237737,0
2005-03-28,21.043,21.387,20.887,21.221,1142608,0
2005-03-29,21.221,21.482,21.11,21.23,2231046,0
2005-03-30,21.304,21.482,21.176,21.444,1308897,0
2005-03-31,21.492,21.521,21.196,21.248,1131647,0
2005-04-01,21.425,21.692,20.841,20.959,1010400,0
2005-04-04,21.167,21.284,20.785,21.025,2256198,0
2005-04-05,21.025,21.167,20.653,20.68,1300081,0
2005-04-06,20.737,20.939,20.68,20.895,3295836,0
2005-04-07,20.85,21.063,20.728,21.006,1119285,0
2005-04-08,21.006,21.147,20.929,21.071,852391,0
2005-04-11,21.167,21.453,21.167,21.274,1884395,0
2005-04-12,21.304,21.548,21.025,21.387,1169481,0
2005-04-13,21.377,21.492,20.85,20.878,883344,0
2005-04-14,20.959,21.147,20.505,20.586,1188400,0
2005-04-15,20.374,20.451,19.919,19.927,1281379,0
2005-04-18,19.937,20.199,19.778,20.077,805094,0
2005-04-19,20.085,20.123,19.808,19.974,745326,0
2005-04-20,19.891,20.001,19.74,19.826,1168625,0
2005-04-21,19.965,20.318,19.713,20.262,2088516,0
2005-04-22,20.189,20.412,19.91,20.011,858730,0
2005-04-25,20.209,20.441,20.048,20.364,677183,0
2005-04-26,20.374,20.586,20.094,20.094,1445837,0
2005-04-27,20.094,20.143,19.74,19.891,1041033,0
2005-04-28,19.901,19.901,19.584,19.594,1526668,0
2005-04-29,19.63,19.798,19.259,19.396,2262004,0
2005-05-02,19.396,19.826,19.202,19.684,3055918,0
2005-05-03,19.75,20.077,19.492,19.788,2644666,0
2005-05-04,21.396,24.282,21.396,22.746,8346215,0
2005-05-05,22.746,23.109,22.513,22.746,3037750,0
2005-05-06,22.766,22.96,22.496,22.533,1504095,0
2005-05-09,22.607,23.295,22.551,23.203,1820974,0
2005-05-10,23.118,23.194,22.756,22.96,1474105,0
2005-05-11,23.017,23.342,22.886,23.231,1334263,0
2005-05-12,23.444,23.863,22.793,22.849,2783753,0
2005-05-13,22.997,22.997,21.919,22.318,2081530,0
2005-05-16,22.393,22.932,22.373,22.496,1497324,0
2005-05-17,22.513,22.766,22.308,22.607,1595570,0
2005-05-18,22.831,23.026,22.662,22.793,2397440,0
2005-05-19,22.849,22.989,22.746,22.989,1258592,0
2005-05-20,23.165,23.257,22.906,23.081,1334374,0
2005-05-23,23.165,23.369,23.072,23.323,1997044,0
2005-05-24,23.257,23.463,23.081,23.463,3664520,0
2005-05-25,23.454,23.454,23.203,23.213,1528282,0
2005-05-26,23.286,23.454,23.109,23.165,1665976,0
2005-05-27,23.222,23.257,23.026,23.257,1318356,0
2005-05-31,23.213,23.351,23.185,23.194,1305030,0
2005-06-01,23.099,23.444,22.811,23.09,1581056,0
2005-06-02,23.063,23.249,22.784,23.231,2306397,0
2005-06-03,23.081,23.081,22.802,22.969,1080589,0
2005-06-06,22.868,22.877,22.672,22.811,884095,0
2005-06-07,22.784,23.054,22.737,22.766,1851931,0
2005-06-08,22.811,23.081,22.672,22.906,1778731,0
2005-06-09,22.849,22.979,22.635,22.923,1032326,0
2005-06-10,22.923,23.026,22.746,22.979,1038454,0
2005-06-13,22.932,23.194,22.746,22.84,918924,0
2005-06-14,22.979,23.257,22.84,23.035,990298,0
2005-06-15,23.035,23.054,22.821,22.951,1060918,0
2005-06-16,22.932,22.979,22.811,22.868,866037,0
2005-06-17,23.099,23.24,22.932,23.109,1030824,0
2005-06-20,22.979,23.072,22.886,22.979,769083,0
2005-06-21,22.96,23.118,22.849,23.081,1144653,0
2005-06-22,23.213,23.369,23.09,23.118,1358771,0
2005-06-23,22.932,23.026,22.719,22.766,1709401,0
2005-06-24,22.784,22.877,22.571,22.653,1510332,0
2005-06-27,22.589,22.941,22.561,22.941,2001984,0
2005-06-28,23.072,23.369,22.84,23.369,1475825,0
2005-06-29,23.491,23.676,23.127,23.267,1089835,0
2005-06-30,23.314,23.36,23.127,23.295,1262030,0
2005-07-01,23.286,23.444,23.203,23.416,887967,0
2005-07-05,23.416,23.938,23.072,23.769,2226642,0
2005-07-06,23.769,23.918,23.584,23.603,1730360,0
2005-07-07,23.613,23.789,23.434,23.723,1843658,0
2005-07-08,23.657,23.891,23.529,23.723,1604274,0
2005-07-11,23.817,23.947,23.667,23.723,1271058,0
2005-07-12,23.676,23.713,23.51,23.676,1067476,0
2005-07-13,23.676,23.779,23.454,23.723,1328564,0
2005-07-14,23.703,23.817,23.649,23.676,1450461,0
2005-07-15,23.769,24.151,23.657,24.048,2631655,0
2005-07-18,24.095,24.095,23.703,23.789,2573615,0
2005-07-19,23.817,24.04,23.76,23.854,1485823,0
2005-07-20,23.817,23.891,23.686,23.789,979549,0
2005-07-21,23.723,23.817,23.547,23.613,779299,0
2005-07-22,23.676,23.817,23.51,23.703,614516,0
2005-07-25,23.769,23.808,23.537,23.565,662132,0
2005-07-26,23.426,23.723,23.314,23.416,894741,0
2005-07-27,23.444,23.76,23.444,23.723,1610295,0
2005-07-28,23.891,24.02,23.557,23.789,1108320,0
2005-07-29,23.694,23.845,23.613,23.667,829602,0
2005-08-01,23.827,23.891,23.463,23.584,981594,0
2005-08-02,23.537,23.918,23.314,23.779,1635771,0
2005-08-03,26.979,28.161,26.831,27.8,8733711,0
2005-08-04,27.628,27.713,27.072,27.595,2503855,0
2005-08-05,27.445,27.502,27.11,27.11,1638995,0
2005-08-08,27.052,27.205,26.979,27.091,1360598,0
2005-08-09,27.167,27.223,26.979,27.119,794130,0
2005-08-10,27.257,27.91,27.257,27.455,1508718,0
2005-08-11,27.445,27.522,27.025,27.24,1306854,0
2005-08-12,27.231,27.667,27.129,27.445,1359632,0
2005-08-15,27.352,27.836,27.215,27.722,1407787,0
2005-08-16,27.557,27.638,27.303,27.474,1193668,0
2005-08-17,27.445,28.141,27.359,27.984,1954476,0
2005-08-18,27.864,27.864,27.602,27.676,875714,0
2005-08-19,27.77,27.864,27.359,27.502,843145,0
2005-08-22,27.53,27.79,27.407,27.483,608278,0
2005-08-23,27.576,27.576,27.119,27.167,881734,0
2005-08-24,27.177,27.435,27.044,27.167,837126,0
2005-08-25,27.149,27.352,27.035,27.167,612044,0
2005-08-26,27.177,27.284,26.896,27.149,932469,0
2005-08-29,27.101,27.91,26.804,27.827,1644372,0
2005-08-30,27.611,27.864,27.257,27.557,1114664,0
2005-08-31,27.425,27.836,27.265,27.836,1455081,0
2005-09-01,27.695,28.375,27.621,28.375,1584390,0
2005-09-02,28.561,28.813,28.141,28.496,1279875,0
2005-09-06,28.523,29.045,28.496,28.646,1879988,0
2005-09-07,28.382,28.449,28.057,28.189,1221506,0
2005-09-08,28.076,28.105,27.703,27.882,1394027,0
2005-09-09,27.956,29.817,27.864,29.035,3585196,0
2005-09-12,29.129,30.514,29.092,30.405,3901857,0
2005-09-13,30.405,30.58,29.724,30.003,3981078,0
2005-09-14,30.142,30.396,29.789,29.956,1476793,0
2005-09-15,30.068,30.458,29.696,29.772,1542470,0
2005-09-16,29.63,29.686,29.222,29.455,2238460,0
2005-09-19,29.323,29.62,29.11,29.593,1143901,0
2005-09-20,29.593,30.282,29.231,29.333,1583958,0
2005-09-21,29.342,30.571,29.305,30.087,2939077,0
2005-09-22,29.863,30.319,29.678,30.282,2134092,0
2005-09-23,30.264,30.396,29.782,29.9,1720365,0
2005-09-26,29.956,29.965,28.969,29.25,2087978,0
2005-09-27,29.295,29.417,29.055,29.194,987931,0
2005-09-28,29.427,29.817,29.11,29.174,1312013,0
2005-09-29,29.184,30.077,28.951,30.031,1001477,0
2005-09-30,30.077,30.106,29.753,29.845,2900812,0
2005-10-03,29.947,30.18,29.352,29.706,1620938,0
2005-10-04,29.938,30.923,29.782,29.789,2675835,0
2005-10-05,29.772,30.514,29.547,29.975,2626929,0
2005-10-06,30.003,30.282,29.408,29.593,2408296,0
2005-10-07,29.593,29.808,29.361,29.593,990619,0
2005-10-10,29.593,29.706,29.045,29.082,606130,0
2005-10-11,29.016,29.518,28.998,29.016,1194530,0
2005-10-12,29.035,29.389,28.487,28.681,1345762,0
2005-10-13,28.69,29.006,28.646,28.925,986536,0
2005-10-14,29.102,29.295,28.7,28.934,967082,0
2005-10-17,28.747,29.174,28.747,28.979,920858,0
2005-10-18,29.072,29.483,28.831,29.055,1430037,0
2005-10-19,28.887,30.329,28.887,30.329,2751723,0
2005-10-20,30.329,30.83,30.142,30.376,2931985,0
2005-10-21,30.467,30.634,30.405,30.477,2215246,0
2005-10-24,30.702,31.193,30.653,31.046,1823016,0
2005-10-25,31.63,32.078,31.353,31.611,4222281,0
2005-10-26,31.797,32.16,31.537,31.585,2424956,0
2005-10-27,31.42,31.797,31.175,31.362,3384725,0
2005-10-28,31.63,31.679,31.401,31.509,1995965,0
2005-10-31,31.509,31.64,31.392,31.49,2253300,0
2005-11-01,31.353,31.797,31.165,31.499,1805174,0
2005-11-02,31.353,31.919,31.266,31.744,1418751,0
2005-11-03,31.833,31.996,31.565,31.937,1725631,0
2005-11-04,31.937,34.049,31.611,33.399,6195570,0
2005-11-07,33.305,33.315,32.386,32.952,3385586,0
2005-11-08,33.082,33.353,32.923,32.981,4378142,0
2005-11-09,32.793,33.073,32.486,32.702,1889339,0
2005-11-10,32.617,32.851,32.368,32.587,1630398,0
2005-11-11,32.579,33.101,32.515,33.036,1311582,0
2005-11-14,32.885,33.492,32.56,33.482,1902558,0
2005-11-15,33.389,33.53,33.195,33.277,1929003,0
2005-11-16,33.558,34.441,33.558,34.282,3953667,0
2005-11-17,34.049,34.552,33.847,34.273,1435948,0
2005-11-18,34.282,34.46,33.957,34.328,1876545,0
2005-11-21,34.144,34.162,33.305,33.818,2806112,0
2005-11-22,33.426,33.855,33.287,33.855,1816246,0
2005-11-23,33.723,34.181,33.678,33.893,1406600,0
2005-11-25,33.827,34,33.723,33.818,456827,0
2005-11-28,33.865,34.086,33.733,33.929,1734983,0
2005-11-29,33.957,34.255,33.893,34.144,1965331,0
2005-11-30,34.209,34.375,33.865,33.875,1458090,0
2005-12-01,33.939,34.319,33.827,34.019,2766557,0
2005-12-02,33.92,34.181,33.723,34.077,757691,0
2005-12-05,33.912,33.912,33.334,33.585,1259131,0
2005-12-06,33.613,33.957,33.176,33.277,1415633,0
2005-12-07,33.277,33.631,32.942,33.147,1496141,0
2005-12-08,33.13,33.239,32.885,33.028,907100,0
2005-12-09,33.166,33.789,33.036,33.613,889152,0
2005-12-12,33.678,33.704,32.683,33.028,1412299,0
2005-12-13,32.952,33.827,32.802,33.594,1855472,0
2005-12-14,33.492,34.134,33.389,34.01,1641790,0
2005-12-15,33.976,34.067,33.548,33.761,1162818,0
2005-12-16,34.058,34.124,33.594,33.631,1719290,0
2005-12-19,33.631,33.713,33.315,33.334,863567,0
2005-12-20,33.353,33.64,33.147,33.64,724154,0
2005-12-21,33.54,33.761,33.353,33.577,1578157,0
2005-12-22,33.379,33.521,33.213,33.436,1045763,0
2005-12-23,33.482,33.742,33.362,33.669,381477,0
2005-12-27,33.957,34.328,33.713,33.713,884638,0
2005-12-28,33.733,33.92,33.594,33.847,697710,0
2005-12-29,33.957,34.282,33.685,33.893,757907,0
2005-12-30,33.631,33.713,33.213,33.445,579798,0
2006-01-03,33.511,34.702,33.399,34.653,2464081,0
2006-01-04,34.516,35.419,34.412,34.776,2553406,0
2006-01-05,34.562,34.721,34.384,34.516,2040468,0
2006-01-06,34.653,34.748,34.292,34.375,3221992,0
2006-01-09,34.422,34.74,34.246,34.711,2086363,0
2006-01-10,34.422,34.46,34.134,34.347,2204604,0
2006-01-11,34.347,34.74,34.181,34.702,1116491,0
2006-01-12,34.868,35.631,34.776,35.047,5431216,0
2006-01-13,35.008,35.176,34.758,34.84,2888773,0
2006-01-17,34.653,34.877,34.617,34.748,945798,0
2006-01-18,34.562,34.942,34.46,34.535,1050815,0
2006-01-19,34.682,34.73,34.282,34.31,1023620,0
2006-01-20,34.31,34.516,33.678,33.695,1613626,0
2006-01-23,33.585,33.837,33.416,33.454,992019,0
2006-01-24,33.54,33.903,33.54,33.669,1092088,0
2006-01-25,33.685,33.827,33.101,33.287,1426812,0
2006-01-26,33.521,33.847,33.502,33.502,1241928,0
2006-01-27,33.445,33.492,33.166,33.379,1194099,0
2006-01-30,33.121,33.473,33.111,33.305,1491198,0
2006-01-31,33.121,33.137,31.806,31.833,3539726,0
2006-02-01,31.853,32.273,31.65,31.853,2497403,0
2006-02-02,31.872,32.078,31.266,31.556,2127858,0
2006-02-03,31.49,31.499,31.138,31.353,1837959,0
2006-02-06,31.23,31.372,31.119,31.202,1224513,0
2006-02-07,31.212,32.005,31.212,31.65,2409908,0
2006-02-08,31.937,32.386,31.708,32.254,1655870,0
2006-02-09,32.587,32.702,32.15,32.449,2636816,0
2006-02-10,33.957,35.929,33.912,35.456,6766660,0
2006-02-13,35.305,35.557,35.084,35.409,2513203,0
2006-02-14,35.315,36.34,35.194,35.715,2597260,0
2006-02-15,35.538,36.004,35.538,35.791,3281001,0
2006-02-16,35.819,36.515,35.819,36.191,2422916,0
2006-02-17,36.163,36.386,35.966,36.33,3235315,0
2006-02-21,36.608,36.914,36.199,36.262,1933837,0
2006-02-22,36.311,37.194,36.311,36.877,2272645,0
2006-02-23,36.75,36.992,36.414,36.703,1365326,0
2006-02-24,36.656,37.065,36.515,37.01,1126811,0
2006-02-27,37.1,37.344,36.858,36.858,3523601,0
2006-02-28,36.542,36.877,36.301,36.85,2716254,0
2006-03-01,36.886,37.678,36.841,37.594,2748605,0
2006-03-02,37.445,37.594,37.203,37.445,1891918,0
2006-03-03,37.212,37.52,37.065,37.083,2264796,0
2006-03-06,36.982,37.269,36.877,37.194,1313196,0
2006-03-07,36.992,37.037,36.442,36.608,1484319,0
2006-03-08,36.712,36.982,36.515,36.972,1705425,0
2006-03-09,36.992,37.326,36.56,36.646,3681398,0
2006-03-10,36.56,37.437,36.515,37.344,3666349,0
2006-03-13,37.229,37.752,37.212,37.584,1531184,0
2006-03-14,37.565,38.089,37.335,38.052,1511084,0
2006-03-15,37.772,38.311,37.632,38.124,1881811,0
2006-03-16,38.098,38.552,38.098,38.144,1262461,0
2006-03-17,38.33,38.766,38.198,38.321,1898366,0
2006-03-20,37.632,38.646,37.445,38.34,1692634,0
2006-03-21,37.445,38.377,37.445,38.273,1702844,0
2006-03-22,38.273,39.009,38.273,38.981,2008866,0
2006-03-23,38.842,39.112,38.704,38.805,1926746,0
2006-03-24,38.607,39.221,38.533,38.896,1584069,0
2006-03-27,38.607,38.896,38.607,38.795,1616638,0
2006-03-28,38.85,38.85,38.569,38.704,1434012,0
2006-03-29,38.562,38.694,38.358,38.524,1865044,0
2006-03-30,38.524,38.704,38.358,38.358,922257,0
2006-03-31,38.377,38.876,38.301,38.617,1429070,0
2006-04-03,38.562,38.684,38.042,38.107,1507536,0
2006-04-04,37.929,38.254,37.9,38.069,2410980,0
2006-04-05,38.069,38.704,38.004,38.607,1676185,0
2006-04-06,38.098,38.756,37.966,38.704,1296210,0
2006-04-07,38.704,39,37.808,37.845,1125626,0
2006-04-10,37.772,38.116,37.641,37.837,1222047,0
2006-04-11,37.957,37.994,37.38,37.445,1056941,0
2006-04-12,37.12,37.54,37.056,37.52,1451104,0
2006-04-13,37.53,37.736,37.335,37.65,799184,0
2006-04-17,37.865,38.712,37.855,38.124,1988013,0
2006-04-18,38.162,39.354,38.162,39.131,2045196,0
2006-04-19,39.073,39.502,39.073,39.362,1453144,0
2006-04-20,39.167,39.539,38.785,38.876,1757770,0
2006-04-21,39,39.195,38.814,38.906,1081558,0
2006-04-24,38.785,38.785,38.423,38.533,950741,0
2006-04-25,38.542,38.589,38.18,38.396,1300835,0
2006-04-26,38.46,38.923,38.321,38.552,1017924,0
2006-04-27,38.562,39.073,38.46,38.886,1143150,0
2006-04-28,38.533,39.287,38.533,38.991,1133580,0
2006-05-01,38.991,39.476,38.766,38.886,1520864,0
2006-05-02,38.834,39.334,38.795,39.334,1326524,0
2006-05-03,39.082,39.539,39,39.408,1705207,0
2006-05-04,39.539,39.782,38.722,38.876,1677799,0
2006-05-05,36.933,37.445,34.961,35.203,9447978,0
2006-05-08,35.12,35.521,34.776,35.13,2698945,0
2006-05-09,35.12,35.13,34.191,34.264,3587989,0
2006-05-10,34.526,34.682,34,34.347,3283685,0
2006-05-11,34.469,34.562,33.992,34.153,2289521,0
2006-05-12,34.134,34.172,33.818,33.957,2592424,0
2006-05-15,33.585,33.929,33.399,33.568,2836851,0
2006-05-16,33.54,34.153,33.362,33.992,2520407,0
2006-05-17,33.445,33.992,33.046,33.092,2319616,0
2006-05-18,33.092,33.54,32.942,33.028,2157845,0
2006-05-19,33.353,34.264,33.248,33.799,3370324,0
2006-05-22,33.809,33.992,33.473,33.733,2606936,0
2006-05-23,33.613,33.855,33.203,33.334,2051859,0
2006-05-24,33.195,33.53,32.533,33.064,2441184,0
2006-05-25,33.37,33.818,33.287,33.678,2695723,0
2006-05-26,33.865,34.106,33.678,34.049,1371238,0
2006-05-30,34.058,34.058,32.877,32.998,1635448,0
2006-05-31,33.121,33.695,33.018,33.166,2458602,0
2006-06-01,33.305,33.809,33.268,33.809,2268988,0
2006-06-02,33.799,34,33.379,33.521,1615240,0
2006-06-05,33.649,33.893,32.712,32.786,2659283,0
2006-06-06,32.962,33.121,31.919,32.188,2818367,0
2006-06-07,33.222,33.222,32.377,32.515,3413964,0
2006-06-08,32.377,32.553,31.892,32.368,1947277,0
2006-06-09,32.505,32.533,31.937,31.947,1422619,0
2006-06-12,31.947,31.947,31.155,31.401,2476012,0
2006-06-13,31.537,31.64,31.027,31.093,1890842,0
2006-06-14,30.932,31.401,30.643,30.941,1740895,0
2006-06-15,31.138,32.495,31.119,32.377,2172034,0
2006-06-16,32.133,32.263,31.547,31.833,1715420,0
2006-06-19,31.909,32.16,31.744,31.863,1604599,0
2006-06-20,31.853,31.853,31.258,31.344,1421974,0
2006-06-21,31.23,32.133,31.23,31.779,1791413,0
2006-06-22,31.63,31.872,31.575,31.744,1150349,0
2006-06-23,31.585,32.088,31.509,31.957,2752691,0
2006-06-26,32.051,32.169,31.315,31.585,2192026,0
2006-06-27,31.537,31.736,31.286,31.362,2003057,0
2006-06-28,31.41,31.788,31.41,31.788,1400691,0
2006-06-29,32.097,32.739,31.947,32.646,1443688,0
2006-06-30,32.646,32.831,31.947,32.394,2339825,0
2006-07-03,32.56,32.56,32.217,32.56,635587,0
2006-07-05,32.56,32.56,32.06,32.467,2214601,0
2006-07-06,32.467,32.543,31.996,32.35,1154970,0
2006-07-07,32.198,32.449,31.901,32.023,855399,0
2006-07-10,32.078,32.133,31.593,31.669,1260311,0
2006-07-11,31.565,31.843,31.455,31.779,1202048,0
2006-07-12,31.736,31.872,30.95,30.97,1522585,0
2006-07-13,30.887,31.147,30.624,30.731,1182806,0
2006-07-14,30.702,30.877,30.496,30.682,1244403,0
2006-07-17,30.542,30.82,30.329,30.653,681373,0
2006-07-18,30.653,31.382,30.272,30.533,1914705,0
2006-07-19,30.776,31.565,30.767,31.295,2045196,0
2006-07-20,31.305,31.429,30.988,30.988,798967,0
2006-07-21,31.175,31.175,30.615,30.858,1144653,0
2006-07-24,30.979,31.429,30.794,31.429,973316,0
2006-07-25,31.463,31.752,31.147,31.727,1455942,0
2006-07-26,31.752,32.841,31.752,32.377,3371506,0
2006-07-27,32.543,32.739,31.77,31.779,1183240,0
2006-07-28,31.816,32.097,31.736,31.996,950096,0
2006-07-31,31.996,31.996,31.565,31.843,720608,0
2006-08-01,31.843,31.853,31.056,31.212,1512911,0
2006-08-02,31.147,31.527,30.887,31.527,1356836,0
2006-08-03,31.527,32.683,31.202,32.217,2314026,0
2006-08-04,31.63,31.797,29.583,29.678,4759622,0
2006-08-07,29.491,30.199,28.849,30.051,5189898,0
2006-08-08,30.887,31.22,30.376,30.988,3714398,0
2006-08-09,31.165,31.463,30.413,30.441,1760353,0
2006-08-10,30.282,31.23,30.254,30.877,1845697,0
2006-08-11,30.794,31.295,30.794,31.175,1639318,0
2006-08-14,31.401,31.816,31.276,31.372,1354041,0
2006-08-15,31.63,31.689,31.334,31.601,1113695,0
2006-08-16,31.679,31.761,31.315,31.362,1173997,0
2006-08-17,31.353,31.593,31.295,31.42,1387364,0
2006-08-18,31.49,31.892,31.48,31.611,1446051,0
2006-08-21,31.601,31.708,31.22,31.41,1077147,0
2006-08-22,31.445,31.499,31.119,31.286,1513450,0
2006-08-23,31.353,31.585,30.897,31.076,1423375,0
2006-08-24,31.165,31.471,31.165,31.276,1167656,0
2006-08-25,31.276,31.575,31.155,31.527,563351,0
2006-08-28,31.547,31.892,31.455,31.77,797464,0
2006-08-29,31.909,32.097,31.392,31.727,1373604,0
2006-08-30,31.833,31.937,31.63,31.752,966543,0
2006-08-31,31.872,32.178,31.816,32.16,1602772,0
2006-09-01,32.386,32.587,31.64,31.736,1476793,0
2006-09-05,31.77,32.133,31.736,31.833,1221830,0
2006-09-06,31.77,31.77,31.455,31.63,2203102,0
2006-09-07,31.621,31.669,31.305,31.585,1193237,0
2006-09-08,31.63,31.816,31.49,31.669,1579339,0
2006-09-11,31.585,32.235,31.527,31.843,1219895,0
2006-09-12,31.909,32.282,31.761,32.097,1216777,0
2006-09-13,32.023,32.431,31.901,32.15,830998,0
2006-09-14,32.051,32.106,31.547,31.679,1369736,0
2006-09-15,31.727,32.359,31.698,32.014,1369951,0
2006-09-18,31.901,32.208,31.708,31.718,1203020,0
2006-09-19,31.63,31.919,31.445,31.863,1399078,0
2006-09-20,31.863,32.217,31.744,31.788,1042326,0
2006-09-21,31.63,31.937,31.445,31.63,3706870,0
2006-09-22,31.49,31.63,31.286,31.556,1393921,0
2006-09-25,31.621,31.909,31.239,31.669,1637810,0
2006-09-26,31.601,31.882,31.49,31.527,1669092,0
2006-09-27,31.445,31.833,31.295,31.64,2484184,0
2006-09-28,31.718,31.986,31.547,31.744,1571278,0
2006-09-29,31.825,31.833,31.344,31.509,1143360,0
2006-10-02,31.392,31.698,31.027,31.334,1205168,0
2006-10-03,31.305,31.519,31.076,31.353,1051675,0
2006-10-04,31.258,31.947,31.155,31.909,2130542,0
2006-10-05,31.909,31.947,31.324,31.575,1728319,0
2006-10-06,31.575,31.863,31.575,31.679,1001154,0
2006-10-09,31.611,31.806,31.565,31.788,578076,0
2006-10-10,31.872,32.188,31.872,32.188,1609220,0
2006-10-11,32.106,32.553,32.106,32.235,1941361,0
2006-10-12,32.414,32.904,32.292,32.757,2252221,0
2006-10-13,32.786,33.875,32.757,33.305,3476309,0
2006-10-16,33.258,33.604,33.121,33.353,2386044,0
2006-10-17,33.213,33.222,32.533,32.587,1573320,0
2006-10-18,32.877,33.258,32.665,32.914,2156021,0
2006-10-19,32.904,33.008,32.675,32.962,1673712,0
2006-10-20,33.137,33.334,32.655,32.757,1593742,0
2006-10-23,32.757,33.426,32.683,33.343,1743474,0
2006-10-24,33.222,33.258,32.766,33.008,1252789,0
2006-10-25,32.868,32.99,32.607,32.981,1336735,0
2006-10-26,32.841,33.092,32.766,33.073,1091231,0
2006-10-27,32.933,32.933,32.311,32.431,862924,0
2006-10-30,32.467,32.851,32.404,32.607,1077147,0
2006-10-31,32.495,32.636,32.06,32.368,1786040,0
2006-11-01,32.34,32.675,32.15,32.282,1575147,0
2006-11-02,31.401,32.377,30.75,32.078,3781041,0
2006-11-03,31.967,32.226,31.527,31.585,1523232,0
2006-11-06,31.63,31.937,31.537,31.779,963535,0
2006-11-07,31.708,31.928,31.679,31.901,993203,0
2006-11-08,31.901,32.078,31.806,32.014,1960169,0
2006-11-09,32.051,32.078,31.825,31.863,1556120,0
2006-11-10,31.976,32.523,31.976,32.377,2057667,0
2006-11-13,32.368,32.802,32.311,32.579,1498722,0
2006-11-14,32.56,32.655,32.33,32.431,1385536,0
2006-11-15,32.477,32.952,32.467,32.841,2140218,0
2006-11-16,32.841,33.13,32.786,32.877,1382205,0
2006-11-17,32.877,32.981,32.702,32.851,1666728,0
2006-11-20,33.028,33.482,32.877,33.176,2607688,0
2006-11-21,33.157,33.166,32.802,32.831,1448200,0
2006-11-22,32.739,33.353,32.739,33.268,1563108,0
2006-11-24,33.036,33.353,33.036,33.248,836587,0
2006-11-27,33.166,33.203,32.505,32.543,1585680,0
2006-11-28,32.377,32.587,32.133,32.198,2080561,0
2006-11-29,32.377,32.914,32.34,32.841,894848,0
2006-11-30,32.933,33.454,32.885,33.195,2072931,0
2006-12-01,33.195,33.195,32.607,33.157,2058634,0
2006-12-04,33.157,33.893,33.147,33.631,3686342,0
2006-12-05,33.594,34.282,33.585,34.134,2425922,0
2006-12-06,34.181,34.498,34.086,34.46,1497861,0
2006-12-07,34.292,34.292,34.144,34.237,5848058,0
2006-12-08,34.337,34.506,33.893,33.957,3106978,0
2006-12-11,33.957,34.144,33.799,34.049,2228145,0
2006-12-12,34.049,34.3,33.92,34.3,2173109,0
2006-12-13,34.422,34.526,33.893,33.92,2549000,0
2006-12-14,33.949,34.124,33.818,33.865,1539461,0
2006-12-15,33.781,33.875,33.585,33.685,2999807,0
2006-12-18,33.631,34.029,33.482,33.492,1621473,0
2006-12-19,33.445,33.53,33.222,33.362,1721439,0
2006-12-20,33.389,33.613,33.324,33.454,2074864,0
2006-12-21,33.389,33.631,33.389,33.454,1431218,0
2006-12-22,33.426,33.511,32.981,33.092,1051460,0
2006-12-26,32.841,33.055,32.441,33.028,924839,0
2006-12-27,33.055,33.195,32.86,33.073,1667801,0
2006-12-28,32.914,33.137,32.841,32.885,843682,0
2006-12-29,32.885,32.952,32.692,32.877,1153250,0
2007-01-03,32.841,33.287,32.812,32.923,1927065,0
2007-01-04,32.914,33.362,32.776,33.296,2243084,0
2007-01-05,33.268,33.37,33.101,33.101,2789130,0
2007-01-08,33.036,33.036,32.793,32.933,1934805,0
2007-01-09,32.933,33.166,32.626,32.748,1784428,0
2007-01-10,32.692,32.841,32.533,32.73,1306637,0
2007-01-11,32.675,32.971,32.636,32.748,1429823,0
2007-01-12,32.748,33.239,32.675,33.157,1629214,0
2007-01-16,33.13,33.248,32.914,32.981,2803965,0
2007-01-17,32.981,33.036,32.263,32.282,2940904,0
2007-01-18,32.235,32.414,31.909,32.254,1958343,0
2007-01-19,32.377,33.287,32.282,33.101,2909304,0
2007-01-22,32.914,33.248,32.793,32.962,2666698,0
2007-01-23,32.868,33.362,32.683,33.121,3674519,0
2007-01-24,33.121,33.416,32.56,33.176,2603065,0
2007-01-25,33.203,33.678,32.998,33.203,2296827,0
2007-01-26,33.147,33.37,33.055,33.239,1531184,0
2007-01-29,33.296,33.492,32.962,33.137,1818288,0
2007-01-30,33.008,33.176,32.86,32.981,2004351,0
2007-01-31,32.99,33.426,32.894,33.362,1274392,0
2007-02-01,33.37,33.659,33.203,33.604,1278694,0
2007-02-02,33.713,34,33.585,33.912,1652002,0
2007-02-05,33.781,34.019,33.761,33.939,1473032,0
2007-02-06,33.957,34.172,33.929,34.106,1679412,0
2007-02-07,34.144,34.479,33.847,34.219,1793783,0
2007-02-08,34.219,34.228,33.585,33.893,1924488,0
2007-02-09,34.814,36.235,34.337,35.103,4782088,0
2007-02-12,35.047,35.592,34.859,35.521,2321416,0
2007-02-13,35.343,36.013,35.343,35.892,1708281,0
2007-02-14,35.892,36.173,35.865,36.097,1772176,0
2007-02-15,36.097,36.235,35.819,36.107,2876732,0
2007-02-16,36.023,36.469,36.023,36.291,1520650,0
2007-02-20,36.004,36.479,35.754,36.359,1767338,0
2007-02-21,36.311,36.469,35.856,35.956,1648777,0
2007-02-22,36.097,36.377,35.865,35.966,1527529,0
2007-02-23,35.966,36.32,35.819,36.004,1723374,0
2007-02-26,36.004,36.449,35.882,35.994,1090458,0
2007-02-27,35.819,35.936,34.469,34.758,2313704,0
2007-02-28,34.84,35.389,34.814,35.017,1515381,0
2007-03-01,34.795,34.998,34.191,34.795,1516191,0
2007-03-02,34.805,35.343,34.441,34.942,1932225,0
2007-03-05,34.702,35.203,34.516,34.877,1959419,0
2007-03-06,35.027,35.277,34.692,35.213,1540641,0
2007-03-07,35.055,35.447,34.73,35.277,1877622,0
2007-03-08,35.353,35.631,35.094,35.239,1328346,0
2007-03-09,35.353,35.64,35.267,35.437,1404562,0
2007-03-12,35.258,35.353,34.768,34.933,1952861,0
2007-03-13,34.849,34.887,34.264,34.264,2012090,0
2007-03-14,34.191,34.506,33.669,34.181,1774219,0
2007-03-15,34.191,34.897,34.134,34.823,1501729,0
2007-03-16,34.805,35.583,34.785,35.295,2820841,0
2007-03-19,35.185,35.592,35.047,35.583,1439925,0
2007-03-20,35.399,35.809,35.239,35.772,1015879,0
2007-03-21,35.621,36.442,35.538,36.368,1473316,0
2007-03-22,36.368,36.532,35.837,35.909,1715956,0
2007-03-23,35.909,36.359,35.65,36.32,1238275,0
2007-03-26,36.163,36.163,35.324,35.936,1610125,0
2007-03-27,35.735,35.819,35.565,35.763,1550316,0
2007-03-28,35.678,35.929,35.574,35.668,1127886,0
2007-03-29,35.847,35.909,35.324,35.428,1285033,0
2007-03-30,35.353,35.583,35.094,35.315,1869239,0
2007-04-02,35.167,35.456,35.047,35.295,1127454,0
2007-04-03,35.466,35.966,35.466,35.856,996639,0
2007-04-04,35.856,36.088,35.64,36.088,941823,0
2007-04-05,35.994,36.116,35.892,35.919,847986,0
2007-04-09,35.872,35.966,35.565,35.8,1126594,0
2007-04-10,35.8,36.153,35.772,35.974,598393,0
2007-04-11,36.023,36.135,35.687,35.8,1521440,0
2007-04-12,35.856,35.929,35.659,35.819,1351249,0
2007-04-13,35.791,36.143,35.715,35.809,1128741,0
2007-04-16,35.892,36.793,35.865,36.618,1299437,0
2007-04-17,36.532,37.065,36.532,36.75,1544729,0
2007-04-18,36.722,37.194,36.722,37.065,1654465,0
2007-04-19,36.685,37.019,36.685,36.766,1085352,0
2007-04-20,37.203,37.464,36.933,36.982,1731759,0
2007-04-23,36.85,36.992,36.404,36.414,1408216,0
2007-04-24,36.34,36.432,35.847,36.191,3628364,0
2007-04-25,36.432,36.469,35.315,35.772,4065026,0
2007-04-26,35.929,36.992,35.865,36.731,2611074,0
2007-04-27,36.656,36.784,36.349,36.524,2011768,0
2007-04-30,36.524,36.646,36.05,36.05,2588878,0
2007-05-01,36.191,36.33,35.936,36.272,3342163,0
2007-05-02,36.262,36.886,36.225,36.75,1458413,0
2007-05-03,36.675,37.229,36.656,37.229,1950714,0
2007-05-04,37.707,39.705,37.678,38.85,4545298,0
2007-05-07,38.795,38.913,38.144,38.589,2132639,0
2007-05-08,38.349,38.684,38.162,38.45,3060969,0
2007-05-09,38.33,38.607,37.752,38.607,1610383,0
2007-05-10,38.33,38.712,38.144,38.431,1429606,0
2007-05-11,38.431,38.775,38.34,38.598,1956087,0
2007-05-14,38.981,40.004,38.747,39.631,3307871,0
2007-05-15,39.566,41.176,39.566,40.059,4280115,0
2007-05-16,39.986,40.602,39.809,40.553,2534092,0
2007-05-17,40.367,40.851,40.347,40.515,1836754,0
2007-05-18,40.629,40.869,40.458,40.61,1823873,0
2007-05-21,39.883,40.592,39.883,40.478,1655225,0
2007-05-22,40.284,40.711,39.819,39.986,2075069,0
2007-05-23,39.485,39.651,39.354,39.512,4357826,0
2007-05-24,39.801,39.911,39.502,39.557,4012679,0
2007-05-25,39.688,39.763,39.522,39.53,1724664,0
2007-05-29,39.575,39.651,39.248,39.398,1753739,0
2007-05-30,39.354,40.284,39.354,40.021,3578426,0
2007-05-31,40.33,40.458,39.873,39.93,1930615,0
2007-06-01,39.93,40.011,39.828,39.939,1115954,0
2007-06-04,39.705,40.011,39.485,39.967,1010504,0
2007-06-05,39.977,40.152,39.66,39.801,1302983,0
2007-06-06,39.801,39.873,39.344,39.493,2529542,0
2007-06-07,39.344,39.485,38.646,38.722,1967094,0
2007-06-08,38.514,38.756,38.301,38.738,1902841,0
2007-06-11,38.795,39.028,38.524,38.775,1368770,0
2007-06-12,39.427,39.427,38.562,38.886,1878631,0
2007-06-13,38.896,39.334,38.834,39.334,1166365,0
2007-06-14,39.344,39.631,39.306,39.334,1015236,0
2007-06-15,39.539,39.772,39.344,39.485,1207427,0
2007-06-18,39.631,39.772,39.296,39.715,1421652,0
2007-06-19,39.724,40.208,39.715,39.828,1464617,0
2007-06-20,39.836,40.021,39.354,39.427,2206324,0
2007-06-21,39.287,39.557,38.805,39.427,1196676,0
2007-06-22,39.258,39.258,38.656,38.913,1714558,0
2007-06-25,38.913,39.437,38.598,38.805,1256263,0
2007-06-26,38.991,39.231,38.738,38.943,1268744,0
2007-06-27,38.627,39.241,38.607,39.185,1397792,0
2007-06-28,39.028,39.724,38.972,39.306,1310186,0
2007-06-29,39.316,39.733,39.268,39.641,2028212,0
2007-07-02,39.688,39.883,39.476,39.66,880552,0
2007-07-03,39.679,39.958,39.476,39.512,639130,0
2007-07-05,39.613,39.613,39.121,39.268,907424,0
2007-07-06,39.278,39.782,39.037,39.705,1068981,0
2007-07-09,39.688,40.088,39.344,39.344,1901059,0
2007-07-10,39.372,39.372,38.171,38.245,2617254,0
2007-07-11,38.189,38.46,38.098,38.358,1870204,0
2007-07-12,38.46,39.121,38.283,38.933,2158595,0
2007-07-13,38.87,39.055,38.637,38.694,1946952,0
2007-07-16,38.505,38.876,38.423,38.738,2558244,0
2007-07-17,38.674,39.151,38.367,38.396,2316821,0
2007-07-18,38.226,38.301,37.54,37.9,2111616,0
2007-07-19,37.9,38.33,37.865,38.198,1750570,0
2007-07-20,38.144,38.637,37.363,37.632,2288591,0
2007-07-23,37.772,38.396,37.726,38.107,1586649,0
2007-07-24,37.744,38.814,37.278,37.38,2627668,0
2007-07-25,36.57,38.198,36.57,38.098,2182879,0
2007-07-26,37.229,37.817,36.943,37.622,2901635,0
2007-07-27,37.707,38.069,37.335,37.455,3003464,0
2007-07-30,37.203,37.827,36.992,37.697,2693680,0
2007-07-31,38.052,38.208,37.212,37.249,2702922,0
2007-08-01,37.66,40.069,35.956,39.063,8225426,0
2007-08-02,39.063,39.603,38.712,39.055,2529112,0
2007-08-03,39.112,39.334,38.226,38.235,3215529,0
2007-08-06,38.674,39.715,38.254,39.669,3890141,0
2007-08-07,39.362,40.199,39.185,39.836,3667747,0
2007-08-08,40.04,40.639,38.542,39.539,3725683,0
2007-08-09,39.063,39.362,38.217,38.569,4579146,0
2007-08-10,38.569,39.287,37.78,38.906,3325824,0
2007-08-13,38.367,40.793,38.367,40.33,2716034,0
2007-08-14,40.347,40.937,39.131,39.151,1810548,0
2007-08-15,39.167,39.705,38.171,38.311,2274881,0
2007-08-16,38.144,39.063,37.455,38.824,2552438,0
2007-08-17,41.055,42.003,39.585,40.347,3561652,0
2007-08-20,40.19,40.702,40.116,40.266,1961034,0
2007-08-21,40.266,40.573,40.004,40.304,2334558,0
2007-08-22,40.748,40.947,40.19,40.702,2940797,0
2007-08-23,40.748,40.937,39.408,40.069,1381666,0
2007-08-24,40.18,40.478,39.846,40.468,876252,0
2007-08-27,40.33,40.639,40.161,40.412,1710584,0
2007-08-28,40.294,40.448,39.772,39.801,1662642,0
2007-08-29,40.04,40.73,39.743,40.692,2196325,0
2007-08-30,40.375,40.821,40.04,40.404,1554506,0
2007-08-31,40.573,40.654,39.873,40.304,1605028,0
2007-09-04,40.313,40.73,40.218,40.553,2420874,0
2007-09-05,40.069,40.629,39.733,40.553,1899227,0
2007-09-06,40.553,41.28,40.021,40.506,1001477,0
2007-09-07,39.967,40.17,39.502,39.613,1119393,0
2007-09-10,39.512,40.021,39.073,39.548,1125415,0
2007-09-11,39.782,40.33,39.548,40.228,1175178,0
2007-09-12,40.17,40.674,39.902,40.161,1507536,0
2007-09-13,40.441,40.629,40.134,40.441,1343829,0
2007-09-14,40.478,40.478,40.098,40.404,1246017,0
2007-09-17,40.384,40.654,39.911,40.247,1136054,0
2007-09-18,40.468,41.027,40.238,40.841,3705152,0
2007-09-19,41.166,41.399,40.937,41.224,2457847,0
2007-09-20,40.937,41.204,40.544,40.592,1618360,0
2007-09-21,41.064,41.073,40.515,40.793,2143657,0
2007-09-24,40.711,41.157,40.448,40.61,1394241,0
2007-09-25,40.534,40.851,40.468,40.684,1934159,0
2007-09-26,40.711,40.927,40.692,40.73,2218146,0
2007-09-27,40.937,41.993,40.889,41.791,2360943,0
2007-09-28,41.676,41.866,41.521,41.686,1273961,0
2007-10-01,41.801,42.47,41.772,42.301,1769090,0
2007-10-02,42.517,43.169,42.47,42.728,2381317,0
2007-10-03,42.47,42.962,42.412,42.517,1692848,0
2007-10-04,42.719,42.776,42.338,42.517,1185067,0
2007-10-05,42.871,42.981,42.479,42.767,1081879,0
2007-10-08,42.583,43.585,42.583,43.4,1720148,0
2007-10-09,42.88,43.678,42.619,43.678,2007248,0
2007-10-10,43.448,43.458,42.852,43.169,1410353,0
2007-10-11,43.169,43.42,42.747,42.814,1854723,0
2007-10-12,42.609,43.036,42.573,42.747,1884286,0
2007-10-15,42.654,42.972,42.078,42.338,1546772,0
2007-10-16,42.527,42.628,41.659,41.695,1216455,0
2007-10-17,41.885,42.116,41.214,41.856,2047883,0
2007-10-18,41.762,41.856,41.186,41.362,1049955,0
2007-10-19,41.195,41.568,40.33,40.33,1930720,0
2007-10-22,39.93,41.521,39.93,41.157,1475403,0
2007-10-23,41.305,41.324,40.73,41.092,1568297,0
2007-10-24,40.821,41.13,39.287,41.13,2521052,0
2007-10-25,41.214,42.338,41.018,42.173,2421410,0
2007-10-26,42.374,42.805,42.106,42.609,1619323,0
2007-10-29,42.583,42.824,42.125,42.32,854216,0
2007-10-30,42.144,42.441,41.828,42.068,1076612,0
2007-10-31,42.058,42.499,41.252,42.163,1442254,0
2007-11-01,42.757,45.12,42.757,43.772,3525919,0
2007-11-02,43.632,44.265,43.112,44.142,2947248,0
2007-11-05,43.381,44.347,43.353,43.901,2919327,0
2007-11-06,43.466,44.265,43.466,44.179,1899871,0
2007-11-07,43.726,44.004,42.99,43.009,1538171,0
2007-11-08,43.065,43.4,41.949,42.47,2859996,0
2007-11-09,42.182,43.212,41.772,42.527,3304416,0
2007-11-12,42.239,43.259,42.135,42.592,2963115,0
2007-11-13,42.861,44.142,42.757,44.1,2635098,0
2007-11-14,44.386,45.112,43.958,44.17,2288379,0
2007-11-15,43.911,44.339,43.055,43.512,1693277,0
2007-11-16,44.208,44.628,43.537,44.246,2127113,0
2007-11-19,43.883,43.901,42.757,43.177,2461920,0
2007-11-20,43.249,44.367,42.654,43.652,2270817,0
2007-11-21,43.726,44.591,43.353,43.921,2576696,0
2007-11-23,44.126,44.982,44.07,44.794,763416,0
2007-11-26,44.713,44.794,43.594,43.688,1707332,0
2007-11-27,43.977,45.724,43.736,45.706,2858099,0
2007-11-28,45.706,46.517,45.465,46.461,2518560,0
2007-11-29,46.257,46.517,45.762,46.47,2677880,0
2007-11-30,46.759,47.745,46.135,46.488,2675050,0
2007-12-03,46.367,46.823,45.706,46.385,1894515,0
2007-12-04,46.201,46.628,46.097,46.591,2520643,0
2007-12-05,46.925,47.448,46.031,46.556,1646090,0
2007-12-06,46.536,46.536,45.986,46.517,1812160,0
2007-12-07,46.517,46.565,46.097,46.135,1861055,0
2007-12-10,46.182,46.565,45.558,45.894,2259188,0
2007-12-11,45.876,46.248,44.435,44.46,1737998,0
2007-12-12,45.596,46.293,45.166,45.949,2676910,0
2007-12-13,45.633,46.403,45.465,46.239,3180299,0
2007-12-14,45.715,46.367,45.185,45.529,2328675,0
2007-12-17,45.752,46.776,45.307,45.959,3922209,0
2007-12-18,46.201,46.201,44.572,45.203,2980428,0
2007-12-19,45.307,45.959,44.425,44.703,3144525,0
2007-12-20,44.934,45.185,44.236,44.841,2493899,0
2007-12-21,45.904,46.461,44.934,45.688,3596060,0
2007-12-24,45.724,46.479,45.715,46.393,723204,0
2007-12-26,46.348,46.348,45.68,46.004,1056819,0
2007-12-27,46.097,46.097,44.982,44.991,1113779,0
2007-12-28,45.26,45.335,44.451,44.665,1584436,0
2007-12-31,44.444,44.6,44.023,44.367,1445144,0
2008-01-02,44.256,44.444,43.083,43.204,2744136,0
2008-01-03,43.428,43.428,42.673,42.871,3300241,0
2008-01-04,42.068,43.065,41.343,42.301,2845048,0
2008-01-07,42.564,42.645,41.686,42.087,2643150,0
2008-01-08,42.144,42.508,41.343,41.408,2315748,0
2008-01-09,41.334,42.003,40.692,42.003,2435663,0
2008-01-10,41.772,42.843,41.539,42.338,2085040,0
2008-01-11,42.003,42.609,41.539,42.021,1619960,0
2008-01-14,42.275,42.275,41.334,41.848,1492073,0
2008-01-15,41.252,41.577,40.908,40.988,1589749,0
2008-01-16,40.956,42.003,40.918,41.596,2284155,0
2008-01-17,41.714,41.838,40.218,40.313,3111274,0
2008-01-18,40.629,40.937,39.575,40.394,3317326,0
2008-01-22,38.656,40.821,38.656,40.347,3349944,0
2008-01-23,39.287,40.979,39.177,40.739,4213968,0
2008-01-24,40.998,40.998,39.948,40.313,3304968,0
2008-01-25,40.458,40.468,39.502,39.66,1833528,0
2008-01-28,39.809,40.563,39.512,40.496,1649007,0
2008-01-29,40.654,40.879,40.004,40.515,2289666,0
2008-01-30,40.431,41.204,39.613,39.743,3400670,0
2008-01-31,39.195,40.947,38.842,40.313,2604804,0
2008-02-01,40.441,41.752,40.228,41.705,1956939,0
2008-02-04,41.548,41.856,41.195,41.243,1328635,0
2008-02-05,40.421,40.937,39.939,39.939,1454220,0
2008-02-06,40.134,40.421,39.466,39.873,1714533,0
2008-02-07,39.864,40.908,39.354,40.011,2967891,0
2008-02-08,39.724,39.724,38.552,38.981,2649739,0
2008-02-11,38.886,39.047,37.874,38.552,4101139,0
2008-02-12,38.87,39.38,38.423,39.131,3336801,0
2008-02-13,39.447,39.53,38.589,38.834,3544650,0
2008-02-14,38.766,39.195,38.134,38.704,2513147,0
2008-02-15,38.943,39.651,38.423,39.53,2315327,0
2008-02-19,39.902,39.911,38.712,39.037,3495472,0
2008-02-20,38.766,40.098,38.656,39.939,2562950,0
2008-02-21,40.049,40.126,39.325,39.566,3851815,0
2008-02-22,39.512,40.108,39.141,40.108,3589488,0
2008-02-25,39.939,40.468,39.539,40.339,3098174,0
2008-02-26,40.011,40.284,39.585,39.828,2873921,0
2008-02-27,39.575,40.684,39.512,40.384,3302332,0
2008-02-28,40.021,40.218,39.593,39.864,2781701,0
2008-02-29,39.306,39.334,38.45,38.712,3408342,0
2008-03-03,38.579,38.617,37.91,38.404,2293878,0
2008-03-04,38.013,38.824,37.976,38.617,2702592,0
2008-03-05,38.617,38.906,37.78,38.198,2655337,0
2008-03-06,38.042,38.283,37.249,37.326,2318922,0
2008-03-07,36.953,37.827,36.722,37.437,2392127,0
2008-03-10,37.437,37.762,37.11,37.221,2391459,0
2008-03-11,37.736,38.292,37.091,38.226,2478727,0
2008-03-12,38.514,39,38.171,38.189,1929158,0
2008-03-13,37.53,38.684,37.427,38.497,1546418,0
2008-03-14,38.617,38.73,36.858,37.158,2728085,0
2008-03-17,36.199,37.269,35.678,36.914,3041681,0
2008-03-18,36.962,38.263,36.588,38.235,3321964,0
2008-03-19,38.913,39.028,37.716,37.716,2561788,0
2008-03-20,37.716,38.479,37.175,38.311,5144353,0
2008-03-24,38.162,38.876,37.874,38.032,2309571,0
2008-03-25,38.098,38.404,37.259,38.079,4307476,0
2008-03-26,37.716,38.208,37.344,37.39,2170771,0
2008-03-27,37.492,37.752,36.886,36.886,2561264,0
2008-03-28,37.12,37.482,36.722,36.831,1757016,0
2008-03-31,36.646,37.54,36.56,37.4,1847196,0
2008-04-01,37.89,38.785,37.882,38.627,2986588,0
2008-04-02,38.562,39.948,38.33,39.603,3740777,0
2008-04-03,39.213,39.792,39.213,39.763,2689842,0
2008-04-04,39.921,40.088,39.241,39.733,2764149,0
2008-04-07,39.724,40.647,39.724,40.525,2948597,0
2008-04-08,40.228,40.937,40.011,40.748,3699212,0
2008-04-09,40.841,41.186,40.592,40.684,2843325,0
2008-04-10,40.684,41.101,40.394,40.937,2135485,0
2008-04-11,40.448,41.28,40.448,40.774,2112178,0
2008-04-14,40.602,41.018,40.412,40.654,2529495,0
2008-04-15,41.083,41.605,40.793,41.521,2331339,0
2008-04-16,41.782,42.329,41.558,42.284,2580526,0
2008-04-17,41.967,42.412,41.801,42.211,2436869,0
2008-04-18,43.017,43.476,42.489,43.169,2846986,0
2008-04-21,42.852,43.017,42.154,42.489,2965369,0
2008-04-22,42.479,42.776,41.818,42.03,2972531,0
2008-04-23,42.078,42.934,42.078,42.692,2692747,0
2008-04-24,42.701,43.977,42.701,43.42,2668576,0
2008-04-25,43.42,43.537,42.796,43.39,2387609,0
2008-04-28,43.009,43.458,42.861,43.353,2758863,0
2008-04-29,43.122,43.297,42.527,42.796,2301292,0
2008-04-30,42.981,43.093,42.221,42.229,2940833,0
2008-05-01,42.479,43.527,42.329,43.527,3052255,0
2008-05-02,43.736,44.189,42.329,43.707,2729114,0
2008-05-05,43.036,43.67,42.899,43.458,1709633,0
2008-05-06,42.654,44.051,42.628,43.901,1846129,0
2008-05-07,44.07,44.09,42.943,43.065,1710909,0
2008-05-08,42.972,43.438,42.767,43.112,1836924,0
2008-05-09,42.6,43.485,42.564,43.074,1275740,0
2008-05-12,43.103,43.585,43.093,43.52,1798626,0
2008-05-13,43.326,43.901,43.326,43.493,1469066,0
2008-05-14,43.52,44.1,43.353,43.726,1300539,0
2008-05-15,43.575,44.208,43.537,44.179,1924848,0
2008-05-16,44.161,44.161,43.736,43.873,1731748,0
2008-05-19,43.873,44.451,43.763,43.819,1808892,0
2008-05-20,43.726,43.911,43.362,43.52,1814717,0
2008-05-21,43.632,44.09,42.952,42.952,2779571,0
2008-05-22,42.728,43.353,42.47,43.277,2556679,0
2008-05-23,43.169,43.52,43.074,43.196,1692579,0
2008-05-27,43.009,43.604,42.962,43.4,1618676,0
2008-05-28,42.796,43.297,42.645,43.186,2861212,0
2008-05-29,43.231,44.189,43.009,44.09,1763169,0
2008-05-30,43.864,44.08,43.493,43.901,1951000,0
2008-06-02,43.911,43.911,42.814,43.14,1927905,0
2008-06-03,43.476,43.717,43.065,43.221,2382961,0
2008-06-04,43.14,43.67,42.924,43.428,1974470,0
2008-06-05,43.652,44.814,43.642,44.814,1894143,0
2008-06-06,44.524,44.703,43.259,43.344,2796125,0
2008-06-09,43.438,44.126,43.259,43.556,2087913,0
2008-06-10,43.353,44.189,43.186,43.967,1755970,0
2008-06-11,43.726,43.938,42.664,42.747,2410466,0
2008-06-12,43.14,44.023,43.14,43.854,2435206,0
2008-06-13,44.284,44.656,43.901,44.496,2478963,0
2008-06-16,44.46,44.869,43.958,44.814,2064085,0
2008-06-17,44.962,45.185,44.304,44.304,1680240,0
2008-06-18,43.911,44.236,43.678,43.873,1896942,0
2008-06-19,43.938,44.647,43.707,44.572,2917094,0
2008-06-20,44.119,44.47,43.792,43.792,3005672,0
2008-06-23,43.93,44.304,43.726,43.93,1833271,0
2008-06-24,43.873,44.406,43.632,43.893,2326127,0
2008-06-25,43.844,44.119,43.42,43.537,2980511,0
2008-06-26,42.88,43.231,42.412,42.47,2660889,0
2008-06-27,42.517,43.335,42.461,43.196,2480271,0
2008-06-30,42.47,43.093,42.393,42.737,2272785,0
2008-07-01,42.451,43.652,42.229,43.652,3205263,0
2008-07-02,43.819,44.304,43.4,43.42,1911972,0
2008-07-03,43.93,44.17,43.297,43.4,1254406,0
2008-07-07,43.697,44.09,42.682,42.719,3587491,0
2008-07-08,42.461,43,42.068,42.747,5787786,0
2008-07-09,42.796,43.381,42.32,42.393,4846702,0
2008-07-10,42.229,42.6,41.801,42.338,3411625,0
2008-07-11,42.012,43.169,41.631,42.609,3045249,0
2008-07-14,42.952,43.241,42.096,42.248,2775587,0
2008-07-15,41.734,43.204,41.614,42.078,3419460,0
2008-07-16,42.329,43.642,41.631,43.547,3349027,0
2008-07-17,43.864,45.194,43.259,44.339,3812096,0
2008-07-18,44.451,44.451,41.676,42.673,6356481,0
2008-07-21,42.645,42.645,41.456,41.856,3041614,0
2008-07-22,41.475,43.065,41.475,42.943,3751613,0
2008-07-23,42.924,43.131,42.106,42.943,3570816,0
2008-07-24,42.88,42.934,41.204,41.352,3617430,0
2008-07-25,41.762,41.866,40.573,41.577,2453780,0
2008-07-28,41.379,41.512,40.412,40.468,2914624,0
2008-07-29,40.755,41.967,40.304,41.866,3619120,0
2008-07-30,41.801,42.499,41.624,42.221,3144510,0
2008-07-31,41.848,43.307,41.752,42.609,3004661,0
2008-08-01,42.796,42.871,41.176,41.705,4275230,0
2008-08-04,41.494,42.592,41.288,42.116,2284908,0
2008-08-05,42.824,43.746,42.461,43.613,2778674,0
2008-08-06,43.52,43.782,42.924,43.726,2990731,0
2008-08-07,43.527,44.126,43.14,43.307,3464689,0
2008-08-08,43.353,44.656,43.196,44.265,3530379,0
2008-08-11,44.1,44.562,43.726,44.265,3996718,0
2008-08-12,43.938,44.09,43.428,43.792,3076342,0
2008-08-13,43.458,43.901,42.934,43.344,2628428,0
2008-08-14,42.517,43.736,42.517,43.604,2038813,0
2008-08-15,44.189,44.189,43.39,44.1,1903601,0
2008-08-18,43.996,44.109,43.316,43.585,2730561,0
2008-08-19,43.448,43.844,43.083,43.438,3229616,0
2008-08-20,43.661,43.726,42.701,43.527,2310950,0
2008-08-21,42.747,43.575,42.692,43.448,1511406,0
2008-08-22,43.697,44.6,43.697,44.581,2260438,0
2008-08-25,44.377,44.543,43.844,43.958,1742619,0
2008-08-26,44.1,44.665,43.755,44.628,2560809,0
2008-08-27,44.647,44.703,44.189,44.477,2801529,0
2008-08-28,44.444,44.751,44.339,44.638,3203891,0
2008-08-29,44.357,44.47,43.8,44.179,3398815,0
2008-09-02,44.675,44.841,43.67,44.199,2372394,0
2008-09-03,44.135,44.444,43.736,44.33,2012920,0
2008-09-04,44.119,44.208,43.159,43.249,1955676,0
2008-09-05,42.916,43.585,42.461,43.585,2095758,0
2008-09-08,45.103,45.103,43.547,44.435,3048738,0
2008-09-09,44.135,44.46,42.701,42.728,3755136,0
2008-09-10,42.99,43.566,42.412,42.924,2743462,0
2008-09-11,42.163,43.42,42.116,43.335,3973480,0
2008-09-12,42.981,43.362,42.673,43.231,3277767,0
2008-09-15,43.14,43.996,42.248,42.248,4289393,0
2008-09-16,41.494,44.17,41.484,43.493,5925689,0
2008-09-17,42.499,44.274,41.838,42.068,7404661,0
2008-09-18,42.757,44.415,41.631,44.179,7431753,0
2008-09-19,45.139,46.517,41.305,43.083,7557025,0
2008-09-22,42.796,43.809,42.47,43.381,2299311,0
2008-09-23,43.448,44.109,42.981,43.42,2141418,0
2008-09-24,43.026,43.556,41.605,42.182,2859747,0
2008-09-25,43.259,44.451,43.026,44.199,3469077,0
2008-09-26,44.425,44.656,42.747,43.297,2232912,0
2008-09-29,41.958,43.131,40.664,40.664,3426494,0
2008-09-30,41.305,44.189,41.13,41.828,3331012,0
2008-10-01,41.676,41.676,39.566,39.782,2438445,0
2008-10-02,39.53,40.72,38.533,40.357,2665121,0
2008-10-03,41.262,43.231,40.851,40.988,2617835,0
2008-10-06,40.17,42.776,38.73,39.398,3719309,0
2008-10-07,39.316,39.493,36.209,36.449,3870249,0
2008-10-08,46.441,46.441,35.353,39.466,5460471,0
2008-10-09,39.388,41.111,36.841,36.841,5732615,0
2008-10-10,35.974,38.144,32.515,37.194,6772651,0
2008-10-13,37.194,39.93,36.163,37.129,4390209,0
2008-10-14,38.079,39.763,36.377,37.184,4638430,0
2008-10-15,36.32,37.028,34.795,34.988,3062094,0
2008-10-16,34.292,35.428,32.923,34.933,5244778,0
2008-10-17,34.375,36.023,33.548,34.337,3811519,0
2008-10-20,35.203,35.974,33.594,35.315,3775175,0
2008-10-21,34.768,35.882,34.599,35.399,4348787,0
2008-10-22,34.237,34.961,33.436,34.191,3869257,0
2008-10-23,33.492,34.516,32.06,33.111,7178418,0
2008-10-24,30.542,33.37,30.542,32.421,4771178,0
2008-10-27,32.263,33.248,31.63,32.141,2976233,0
2008-10-28,32.757,34.635,32.235,33.957,4147340,0
2008-10-29,34.951,36.803,34.422,35.735,7134801,0
2008-10-30,35.892,37.4,34.711,35.447,4299339,0
2008-10-31,36.262,39.539,35.668,39.354,10000724,0
2008-11-03,39.037,39.037,37.882,38.85,2313315,0
2008-11-04,39.398,40.17,39.092,39.819,3301815,0
2008-11-05,39.268,40.394,38.404,38.598,4204975,0
2008-11-06,38.552,39.073,37.184,37.363,3888686,0
2008-11-07,37.622,37.929,36.551,37.445,3172495,0
2008-11-10,37.948,38.469,36.56,37,2415130,0
2008-11-11,36.933,38.023,36.449,37.317,3336127,0
2008-11-12,36.841,37.492,36.626,37.091,3308002,0
2008-11-13,37.54,38.134,36.868,37.772,5839852,0
2008-11-14,37.874,41.204,37.427,39.221,6408526,0
2008-11-17,38.991,39.986,38.441,38.579,4047499,0
2008-11-18,38.598,40.011,38.423,39.855,4175390,0
2008-11-19,38.235,41.743,38.235,39.763,5856259,0
2008-11-20,39.447,41.866,37.39,37.622,9351022,0
2008-11-21,38.617,39.522,36.868,39.241,7693794,0
2008-11-24,39.493,41.53,38.542,41.111,7193783,0
2008-11-25,41.734,41.743,40.238,41.334,4114840,0
2008-11-26,39.705,42.451,39.705,42.275,3448130,0
2008-11-28,42.275,42.527,41.475,42.144,1406381,0
2008-12-01,42.609,42.796,39.893,40.088,4926345,0
2008-12-02,40.821,41.724,39.902,40.72,4926508,0
2008-12-03,39.613,40.859,39.241,40.748,5110758,0
2008-12-04,40.284,41.036,39.047,39.512,4538145,0
2008-12-05,39.112,40.988,38.386,40.841,5537574,0
2008-12-08,41.243,41.782,40.602,41.224,3010077,0
2008-12-09,40.711,41.456,39.296,39.502,4582642,0
2008-12-10,40.021,40.021,38.441,39.447,2746014,0
2008-12-11,38.85,39.231,37.52,37.752,3066864,0
2008-12-12,36.703,38.18,36.532,38.089,3057803,0
2008-12-15,37.79,38.33,37.229,37.976,2100100,0
2008-12-16,38.45,39.911,38.061,39.883,3501151,0
2008-12-17,39.623,40.394,39.268,39.418,3578862,0
2008-12-18,39.522,40.357,39.325,39.502,3411159,0
2008-12-19,39.354,40.937,38.943,40.357,5499756,0
2008-12-22,40.692,41.848,40.375,41.334,3582628,0
2008-12-23,41.801,42.03,40.927,41.214,2632571,0
2008-12-24,41.446,41.558,40.602,41.379,1006646,0
2008-12-26,41.539,41.558,40.821,41.503,1248075,0
2008-12-29,41.408,42.04,41.305,41.913,2938502,0
2008-12-30,42.096,42.776,41.548,42.737,3462388,0
2008-12-31,43.065,43.259,42.087,42.499,3226775,0
2009-01-02,42.972,42.972,41.484,41.975,2505940,0
2009-01-05,41.558,41.894,40.72,41.036,2912570,0
2009-01-06,41.298,41.828,40.583,40.739,2433474,0
2009-01-07,40.199,41.484,40.069,40.339,2079008,0
2009-01-08,39.911,40.674,39.585,40.367,2446830,0
2009-01-09,40.602,40.692,39.792,39.93,2259986,0
2009-01-12,39.873,40.525,39.623,39.948,3016549,0
2009-01-13,39.456,40.134,38.795,39.763,2642179,0
2009-01-14,38.962,39.408,37.845,38.079,3713315,0
2009-01-15,38.245,39.248,37.91,38.656,3882306,0
2009-01-16,39.316,40.18,38.386,38.694,3490829,0
2009-01-20,38.627,39.893,37.865,37.985,4607644,0
2009-01-21,38.87,39.902,37.957,39.809,3320504,0
2009-01-22,38.235,39.557,38.208,38.441,2888225,0
2009-01-23,37.67,37.817,36.377,36.933,4473830,0
2009-01-26,37.335,37.335,35.994,36.291,2842939,0
2009-01-27,36.442,36.914,34.859,35.678,5581641,0
2009-01-28,37.511,37.511,35.203,36.216,4405480,0
2009-01-29,35.428,35.919,35.027,35.315,4010251,0
2009-01-30,35.565,36.013,34.2,34.469,4786555,0
2009-02-02,34.029,35.919,33.287,35.64,3932301,0
2009-02-03,36.023,36.793,35.38,36.349,2874485,0
2009-02-04,35.872,35.892,34.31,34.805,6690917,0
2009-02-05,34.57,35.12,33.733,33.912,5718373,0
2009-02-06,37.53,38.637,37,37.79,8025075,0
2009-02-09,37.511,38.598,37.139,38.569,3882959,0
2009-02-10,38.254,38.627,36.858,37.056,4799994,0
2009-02-11,37.482,38.116,37.091,37.966,4140391,0
2009-02-12,37.175,38.607,37.1,38.469,3816233,0
2009-02-13,38.283,38.469,37.129,37.298,3305108,0
2009-02-17,35.055,36.962,35.037,36.442,3853528,0
2009-02-18,36.982,37.298,36.235,36.933,4822570,0
2009-02-19,37.056,37.158,36.244,36.469,6911861,0
2009-02-20,35.612,37.212,35.502,36.598,5330156,0
2009-02-23,36.822,37.129,36.05,36.281,4814829,0
2009-02-24,35.929,36.982,35.706,36.943,5728573,0
2009-02-25,36.722,36.793,35.772,35.882,5576437,0
2009-02-26,36.262,36.262,34.906,35.075,4653213,0
2009-02-27,34.498,36.479,34.337,35.574,5055982,0
2009-03-02,35.176,35.847,34.431,34.516,3837549,0
2009-03-03,34.672,35.12,34.096,34.692,4779231,0
2009-03-04,34.692,36.116,34.209,35.419,4416072,0
2009-03-05,34.599,36.209,34.347,35.64,7672200,0
2009-03-06,35.602,37.212,34.961,37.01,5609476,0
2009-03-09,36.281,36.766,35.621,36.023,3809482,0
2009-03-10,36.281,36.56,34.172,35.621,5778757,0
2009-03-11,35.362,35.856,34.357,34.877,4829394,0
2009-03-12,35.14,35.994,34.191,35.772,4143033,0
2009-03-13,35.882,36.368,35.13,36.216,3607128,0
2009-03-16,36.191,36.359,34.526,34.59,4451477,0
2009-03-17,34.84,36.04,34.498,36.04,4574302,0
2009-03-18,35.809,37.212,35.194,37.139,4952640,0
2009-03-19,37.221,37.464,35.819,36.216,4925156,0
2009-03-20,36.216,36.904,35.781,36.32,4768607,0
2009-03-23,36.774,38.069,36.422,38.023,5465353,0
2009-03-24,37.01,37.798,36.506,37.194,4005133,0
2009-03-25,36.904,37.584,36.394,37.482,6304413,0
2009-03-26,37.632,37.632,36.831,37.464,5236536,0
2009-03-27,37.047,37.464,36.831,37.212,4799653,0
2009-03-30,35.819,37.427,35.027,36.675,4923659,0
2009-03-31,36.972,38.124,36.943,37.976,4681275,0
2009-04-01,37.278,37.772,35.715,37.687,3804939,0
2009-04-02,38.377,38.906,37.194,37.363,7688113,0
2009-04-03,37.184,37.707,36.646,37.212,4126577,0
2009-04-06,36.933,37.363,36.291,37.12,2793389,0
2009-04-07,36.079,37.165,35.772,36.665,3068070,0
2009-04-08,36.841,36.992,35.856,36.135,3479306,0
2009-04-09,36.813,38.198,35.287,36.301,6884457,0
2009-04-13,35.872,36.877,35.735,36.766,3073890,0
2009-04-14,36.235,36.886,35.678,36.153,4607362,0
2009-04-15,35.936,36.75,35.919,36.712,3678313,0
2009-04-16,36.841,37.678,36.281,37.354,3957099,0
2009-04-17,37.175,38.73,37.083,38.469,6470035,0
2009-04-20,37.482,38.589,37.39,37.716,4950775,0
2009-04-21,37.019,38.86,37,38.805,4176517,0
2009-04-22,38.013,38.646,37.326,37.584,4042438,0
2009-04-23,37.344,38.134,37,38.013,3364011,0
2009-04-24,38.144,38.217,37.221,37.808,3828888,0
2009-04-27,37.298,38.694,37.129,38.396,3950878,0
2009-04-28,37.9,38.598,37.678,37.707,2956104,0
2009-04-29,38.052,38.766,37.985,38.542,3637906,0
2009-04-30,38.906,39.539,38.505,39.258,4996679,0
2009-05-01,36.469,36.469,33.248,33.847,21939186,0
2009-05-04,34.3,34.469,33.454,34.357,8618861,0
2009-05-05,34.282,34.776,33.511,34.776,6196531,0
2009-05-06,34.859,35.511,34.144,35.239,6690293,0
2009-05-07,34.897,35.239,33.827,34.049,9476813,0
2009-05-08,34.422,34.73,33.903,34.422,5274387,0
2009-05-11,33.585,34.711,33.389,34.019,4864901,0
2009-05-12,34.375,34.702,33.903,34.153,4915960,0
2009-05-13,33.771,34.562,33.568,34.01,4517377,0
2009-05-14,33.929,34.526,33.875,34.106,4794363,0
2009-05-15,34.039,34.431,33.884,34.067,3648311,0
2009-05-18,34.552,35.075,33.847,34.906,4087461,0
2009-05-19,34.653,34.653,33.884,34.029,5584912,0
2009-05-20,34.422,34.516,33.884,33.939,6780353,0
2009-05-21,33.54,33.92,33.176,33.903,5507984,0
2009-05-22,33.985,34.2,33.157,33.157,3796678,0
2009-05-26,33.018,33.837,32.812,33.827,4095746,0
2009-05-27,33.855,33.884,32.776,32.802,3707880,0
2009-05-28,33.028,33.231,32.386,33.028,4422248,0
2009-05-29,33.008,33.492,32.486,33.492,3536020,0
2009-06-01,33.723,33.827,33.018,33.166,3405953,0
2009-06-02,32.952,33.761,32.952,33.324,4374866,0
2009-06-03,33.166,33.568,33.055,33.277,2379128,0
2009-06-04,33.492,33.929,32.998,33.548,3717814,0
2009-06-05,33.893,34.228,33.464,33.799,3007957,0
2009-06-08,33.704,34.144,33.604,34.058,2204209,0
2009-06-09,34.086,34.441,33.809,34.246,2419612,0
2009-06-10,34.337,34.337,33.949,34.209,2128348,0
2009-06-11,34.337,34.441,33.669,34.292,2449796,0
2009-06-12,34.246,34.489,33.875,34.412,2272631,0
2009-06-15,34.273,34.31,33.875,33.884,3550092,0
2009-06-16,33.929,34.237,33.669,33.713,4299831,0
2009-06-17,33.64,34.498,33.594,34.039,2907815,0
2009-06-18,34.096,34.441,33.939,34.384,1928334,0
2009-06-19,34.552,35.23,34.422,35.008,4061863,0
2009-06-22,34.748,35.315,34.526,34.823,3494771,0
2009-06-23,34.942,35.258,34.663,34.906,2311188,0
2009-06-24,35.008,35.065,34.402,34.607,2770567,0
2009-06-25,34.562,35.047,34.3,34.942,2285295,0
2009-06-26,34.961,35.017,34.273,34.422,2345055,0
2009-06-29,34.46,35.222,34.46,35.075,3336057,0
2009-06-30,35.017,35.353,34.542,35.23,2691452,0
2009-07-01,35.249,35.493,34.552,35.267,1951845,0
2009-07-02,34.59,35.194,34.01,34.01,2312509,0
2009-07-06,33.884,34.776,33.884,34.776,2467790,0
2009-07-07,34.663,34.961,34.019,34.039,2412906,0
2009-07-08,34.209,34.422,33.827,34.246,3316118,0
2009-07-09,34.366,34.942,34.019,34.264,2347653,0
2009-07-10,34.191,34.337,33.912,34.124,2236885,0
2009-07-13,34.191,34.897,34.029,34.897,3692232,0
2009-07-14,34.823,34.979,34.219,34.951,1896816,0
2009-07-15,35.149,35.511,34.859,35.287,3631425,0
2009-07-16,35.065,35.763,35.027,35.592,2582655,0
2009-07-17,35.557,35.697,34.785,35.094,2816821,0
2009-07-20,35.112,35.994,34.526,34.748,2872260,0
2009-07-21,34.859,35.176,34.357,34.542,2381125,0
2009-07-22,34.191,34.74,34.181,34.273,2666467,0
2009-07-23,34.366,35.13,34.357,34.57,3677206,0
2009-07-24,34.337,34.653,34.282,34.347,3108479,0
2009-07-27,34.319,34.849,34.153,34.805,2780940,0
2009-07-28,34.672,35.557,34.617,35.437,2576129,0
2009-07-29,35.372,37.239,35.239,37.11,6020689,0
2009-07-30,37.317,37.752,36.244,36.877,6016194,0
2009-07-31,36.694,36.982,36.506,36.703,2941083,0
2009-08-03,36.992,37.482,36.449,36.675,3105886,0
2009-08-04,36.858,37.212,36.551,37.12,3204151,0
2009-08-05,37.148,37.408,36.953,37.344,4396401,0
2009-08-06,37.612,37.612,37.019,37.363,3170698,0
2009-08-07,37.417,38.023,37.229,37.957,3959279,0
2009-08-10,37.66,37.994,37.437,37.726,2371178,0
2009-08-11,37.445,38.637,37.437,38.34,3594417,0
2009-08-12,38.124,38.923,38.023,38.684,2664007,0
2009-08-13,38.45,38.712,38.198,38.646,1744969,0
2009-08-14,38.423,38.45,38.079,38.33,2229455,0
2009-08-17,37.79,38.562,37.65,38.292,2734756,0
2009-08-18,38.311,38.479,38.061,38.396,2788218,0
2009-08-19,37.855,38.637,37.837,38.45,1877465,0
2009-08-20,38.431,38.627,37.772,38.627,1854856,0
2009-08-21,38.766,38.952,38.45,38.766,2246740,0
2009-08-24,38.896,39.855,38.876,39.073,2852331,0
2009-08-25,39.344,39.466,38.952,39.073,1783558,0
2009-08-26,39.092,39.221,38.489,38.656,1771105,0
2009-08-27,38.414,38.666,38.33,38.598,1804523,0
2009-08-28,38.73,39.427,38.479,39.131,2747836,0
2009-08-31,38.876,39.167,38.73,38.85,2615731,0
2009-09-01,38.805,38.962,38.263,38.33,3115198,0
2009-09-02,38.189,38.712,38.052,38.349,2469009,0
2009-09-03,38.46,38.627,38.144,38.607,1700768,0
2009-09-04,39.141,39.372,38.579,38.972,1417067,0
2009-09-08,39.112,39.296,38.579,39.018,2355424,0
2009-09-09,39.018,39.93,38.824,39.864,2786379,0
2009-09-10,39.724,39.846,38.913,39.177,2102355,0
2009-09-11,39.248,39.447,38.514,38.569,1878516,0
2009-09-14,38.396,38.972,38.283,38.952,1857933,0
2009-09-15,38.923,39.112,38.489,38.684,1510050,0
2009-09-16,38.712,39.502,38.469,39.485,2679023,0
2009-09-17,39.167,39.485,38.87,38.87,2401415,0
2009-09-18,39.037,39.268,38.607,38.814,2621212,0
2009-09-21,38.46,39.028,38.46,38.617,1514176,0
2009-09-22,38.933,38.933,38.023,38.198,1909600,0
2009-09-23,38.153,38.73,38.153,38.311,2039623,0
2009-09-24,38.377,38.598,37.817,37.994,2327090,0
2009-09-25,37.89,38.524,37.464,37.53,2950819,0
2009-09-28,37.622,39.398,37.604,39.151,3026136,0
2009-09-29,39.121,39.121,38.34,38.367,2404438,0
2009-09-30,38.404,38.542,37.622,37.855,3037227,0
2009-10-01,37.976,38.562,37.752,37.9,3046405,0
2009-10-02,37.612,37.9,37.482,37.54,2648693,0
2009-10-05,37.817,37.91,37.269,37.827,2227409,0
2009-10-06,38.089,38.311,37.678,38.153,2258810,0
2009-10-07,37.976,38.292,37.565,37.966,1861711,0
2009-10-08,38.098,38.396,38.032,38.189,1542378,0
2009-10-09,38.349,39.372,38.198,38.245,1721811,0
2009-10-12,38.301,38.589,37.948,38.153,1091848,0
2009-10-13,38.069,38.273,37.827,38.134,1324531,0
2009-10-14,38.441,38.913,38.162,38.87,2229377,0
2009-10-15,37.798,39.055,37.798,38.738,1526019,0
2009-10-16,38.273,38.722,38.124,38.569,2134182,0
2009-10-19,38.684,38.842,38.441,38.589,1274736,0
2009-10-20,38.627,38.627,37.65,37.716,2212946,0
2009-10-21,37.716,38.189,37.148,37.221,2301140,0
2009-10-22,37.259,38.283,37.165,38.171,2610519,0
2009-10-23,38.34,38.34,37.575,37.678,1725927,0
2009-10-26,37.78,38.116,37.565,37.957,2235829,0
2009-10-27,37.966,38.273,37.798,37.957,1412316,0
2009-10-28,37.808,38.144,37.548,37.612,2115167,0
2009-10-29,37.9,38.367,37.594,38.321,2349460,0
2009-10-30,35.819,36.722,34.246,35.829,13053124,0
2009-11-02,36.06,36.57,35.64,36.079,4787430,0
2009-11-03,35.735,36.143,35.735,35.856,4026589,0
2009-11-04,36.163,36.377,35.872,35.882,3866742,0
2009-11-05,36.125,36.488,35.994,36.442,3153308,0
2009-11-06,36.163,36.75,35.994,36.656,3064545,0
2009-11-09,36.793,37.288,36.488,37.288,2971152,0
2009-11-10,37.239,37.464,36.803,36.914,3608160,0
2009-11-11,37.028,37.565,36.877,37.363,3412597,0
2009-11-12,37.298,37.726,37.221,37.326,3528073,0
2009-11-13,37.511,37.511,37.184,37.408,2842200,0
2009-11-16,37.707,38.144,37.604,38.069,3233612,0
2009-11-17,37.957,37.957,37.604,37.65,3398997,0
2009-11-18,37.53,37.594,37.083,37.249,2747309,0
2009-11-19,36.125,36.712,35.754,36.349,4520057,0
2009-11-20,36.191,36.449,35.847,36.311,2991041,0
2009-11-23,36.75,36.774,36.173,36.656,2081437,0
2009-11-24,36.774,36.774,36.377,36.414,1568134,0
2009-11-25,36.588,36.813,36.414,36.506,1213897,0
2009-11-27,35.781,36.199,35.621,35.715,1114914,0
2009-11-30,35.8,36.079,35.502,36.033,3013754,0
2009-12-01,36.703,36.703,35.612,35.909,1732908,0
2009-12-02,35.966,36.06,35.474,35.791,3281989,0
2009-12-03,35.65,36.097,35.565,35.64,3361944,0
2009-12-04,35.847,35.966,35.631,35.909,3314723,0
2009-12-07,35.819,35.974,35.678,35.706,1816708,0
2009-12-08,35.295,35.735,35.075,35.239,1954480,0
2009-12-09,35.075,35.399,34.942,35.277,1326324,0
2009-12-10,35.592,35.592,35.094,35.23,1238002,0
2009-12-11,35.324,35.362,35.037,35.103,2037598,0
2009-12-14,35.409,35.409,34.979,35.094,1096438,0
2009-12-15,34.923,35.23,34.795,35.222,2322145,0
2009-12-16,35.399,35.399,35.112,35.167,1693002,0
2009-12-17,35.065,35.38,34.814,35.249,2110374,0
2009-12-18,35.287,35.466,34.849,35.14,2822141,0
2009-12-21,35.389,35.781,35.213,35.466,1968496,0
2009-12-22,35.389,36.07,35.389,35.994,1123507,0
2009-12-23,36.182,36.225,35.754,35.974,971160,0
2009-12-24,36.199,36.377,36.033,36.34,418244,0
2009-12-28,36.301,36.394,35.8,35.974,1126104,0
2009-12-29,35.809,36.377,35.809,36.07,875942,0
2009-12-30,35.847,36.173,35.819,36.04,632538,0
2009-12-31,36.04,36.04,35.668,35.668,1020748,0
2010-01-04,35.772,35.819,35.176,35.295,3662236,0
2010-01-05,35.094,35.213,34.897,35.075,5359449,0
2010-01-06,35.12,35.157,34.887,35.065,1952543,0
2010-01-07,35.185,35.185,34.849,34.961,1871218,0
2010-01-08,34.913,35.249,34.748,35.249,2128907,0
2010-01-11,35.447,35.538,35.239,35.399,1552943,0
2010-01-12,35.353,35.538,35.213,35.343,1552173,0
2010-01-13,35.353,35.583,35.12,35.409,978580,0
2010-01-14,35.239,35.239,34.887,35.13,1669775,0
2010-01-15,34.913,35.149,34.785,34.942,3934918,0
2010-01-19,34.951,35.353,34.73,35.194,1365937,0
2010-01-20,34.84,35.538,34.795,35.437,2788106,0
2010-01-21,35.362,35.781,35.258,35.538,2378571,0
2010-01-22,35.602,36.125,35.583,35.847,2958603,0
2010-01-25,36.143,36.349,35.984,36.216,1971240,0
2010-01-26,36.088,36.551,36.088,36.32,2262806,0
2010-01-27,36.488,36.524,36.079,36.449,2295178,0
2010-01-28,36.515,36.515,36.163,36.301,2940812,0
2010-01-29,36.301,36.459,36.097,36.191,2373148,0
2010-02-01,36.377,36.532,35.909,36.088,3527647,0
2010-02-02,36.088,36.712,35.919,36.712,1609964,0
2010-02-03,36.57,36.75,36.414,36.57,1413211,0
2010-02-04,36.272,36.459,35.772,36.107,3031029,0
2010-02-05,36.173,37.11,36.023,36.943,6101056,0
2010-02-08,36.914,37.259,36.731,36.886,2958583,0
2010-02-09,37.139,37.239,36.85,37.056,1896590,0
2010-02-10,37.01,37.175,36.675,36.877,1383427,0
2010-02-11,36.774,36.953,36.449,36.665,1461523,0
2010-02-12,36.432,37.1,36.432,37.037,2467235,0
2010-02-16,37.239,37.298,36.694,37.12,1460580,0
2010-02-17,37.269,37.687,36.741,37.474,2052451,0
2010-02-18,37.269,37.678,37.269,37.464,1499326,0
2010-02-19,37.455,37.865,37.212,37.744,1966295,0
2010-02-22,37.707,37.772,37.54,37.641,1233517,0
2010-02-23,37.65,37.957,37.445,37.762,1869290,0
2010-02-24,37.855,38.079,37.556,37.9,1659921,0
2010-02-25,37.612,38.18,37.482,38.134,1743155,0
2010-02-26,38.189,38.263,38.023,38.089,1554599,0
2010-03-01,37.985,38.208,37.9,38.124,1069039,0
2010-03-02,38.069,38.134,37.874,38.089,798832,0
2010-03-03,38.144,38.311,37.919,37.994,1007753,0
2010-03-04,38.013,38.134,37.798,37.994,980063,0
2010-03-05,38.153,38.598,37.817,38.569,1534497,0
2010-03-08,38.514,38.656,38.414,38.542,1194330,0
2010-03-09,38.45,38.656,38.292,38.431,1271341,0
2010-03-10,38.441,38.46,37.939,38.116,1212489,0
2010-03-11,38.116,38.441,37.985,38.441,1464718,0
2010-03-12,38.598,38.87,38.431,38.646,1898244,0
2010-03-15,38.505,39,38.404,38.981,1899533,0
2010-03-16,38.824,39.028,38.704,38.962,1157595,0
2010-03-17,38.952,39.258,38.886,39.092,1498732,0
2010-03-18,39.092,39.398,39.073,39.388,1563057,0
2010-03-19,39.418,39.705,39.388,39.679,3545610,0
2010-03-22,38.923,39.819,38.722,39.715,1919777,0
2010-03-23,39.53,39.902,39.522,39.902,1005703,0
2010-03-24,39.772,39.801,39.408,39.466,1427719,0
2010-03-25,39.641,39.809,39.485,39.623,1231472,0
2010-03-26,39.456,39.792,39.437,39.613,1326260,0
2010-03-29,39.623,40.059,39.512,39.911,1797880,0
2010-03-30,39.996,40.152,39.846,39.902,1323698,0
2010-03-31,39.603,39.948,39.603,39.733,1079956,0
2010-04-01,39.828,40.004,39.641,39.996,1232700,0
2010-04-05,39.996,40.004,39.828,39.939,641539,0
2010-04-06,39.893,40.126,39.846,40.011,987351,0
2010-04-07,39.986,40.238,39.855,40.069,1155380,0
2010-04-08,40.011,40.238,39.986,40.17,1255136,0
2010-04-09,40.218,40.347,40.059,40.134,1088776,0
2010-04-12,40.011,40.394,39.996,40.394,916151,0
2010-04-13,40.33,40.421,40.17,40.339,833909,0
2010-04-14,40.367,40.468,40.126,40.294,1324989,0
2010-04-15,40.152,40.525,39.996,40.384,1833821,0
2010-04-16,40.384,40.859,40.078,40.078,2633110,0
2010-04-19,39.921,40.339,39.893,40.322,1267607,0
2010-04-20,40.384,40.979,40.322,40.947,1565650,0
2010-04-21,40.879,41.083,40.711,41.045,1206668,0
2010-04-22,40.851,41.252,40.486,41.176,1122856,0
2010-04-23,41.144,41.162,40.817,41.004,1167012,0
2010-04-26,40.998,41.214,40.755,40.755,969464,0
2010-04-27,40.573,41.018,39.958,40.031,1572968,0
2010-04-28,40.284,40.654,40.059,40.441,1660140,0
2010-04-29,40.496,41.064,40.33,40.937,3022557,0
2010-04-30,40.247,40.468,39.159,39.502,4032563,0
2010-05-03,39.715,39.715,38.981,39.456,1816619,0
2010-05-04,38.972,39.362,38.646,39.112,2596960,0
2010-05-05,39.009,39.53,38.87,39.082,1874454,0
2010-05-06,38.981,39.185,37.317,38.273,4531856,0
2010-05-07,37.221,38.607,37.221,38.263,3575527,0
2010-05-10,39.753,39.753,38.704,39.388,2264738,0
2010-05-11,39.047,39.986,39.009,39.447,1577651,0
2010-05-12,39.631,40.004,39.548,39.996,1412706,0
2010-05-13,39.996,40.031,39.466,39.466,1094798,0
2010-05-14,39.231,39.539,38.524,38.712,2766634,0
2010-05-17,38.775,39.073,38.414,38.933,2234450,0
2010-05-18,38.933,39.063,37.752,37.865,3218921,0
2010-05-19,37.79,38.245,37.344,37.632,3045137,0
2010-05-20,37.307,37.604,36.173,36.209,4026454,0
2010-05-21,35.946,36.877,35.678,36.877,3022330,0
2010-05-24,36.469,36.924,36.225,36.235,1610436,0
2010-05-25,35.64,36.116,35.456,36.079,2184696,0
2010-05-26,36.33,36.394,35.754,35.8,2014438,0
2010-05-27,36.209,36.895,36.004,36.85,2521047,0
2010-05-28,36.694,37.091,36.386,36.722,1948947,0
2010-06-01,36.515,36.57,35.936,35.936,2142163,0
2010-06-02,36.173,36.886,36.04,36.886,1722310,0
2010-06-03,36.822,37.12,36.822,37.037,1508349,0
2010-06-04,36.532,36.694,35.65,35.744,2262601,0
2010-06-07,35.892,36.244,35.744,35.744,2086340,0
2010-06-08,35.754,36.07,35.372,36.004,2103048,0
2010-06-09,36.173,36.33,35.065,35.167,2957001,0
2010-06-10,35.706,35.735,35.258,35.687,3492517,0
2010-06-11,35.38,35.899,35.149,35.899,2183993,0
2010-06-14,35.956,36.515,35.583,35.602,2416191,0
2010-06-15,36.153,36.551,35.631,36.515,2258745,0
2010-06-16,36.386,36.712,36.301,36.636,1479467,0
2010-06-17,36.656,36.904,36.506,36.895,1261642,0
2010-06-18,37.019,37.028,36.841,36.972,1823667,0
2010-06-21,37.249,37.249,36.656,36.803,1331242,0
2010-06-22,36.858,37.065,36.349,36.377,1342028,0
2010-06-23,36.33,36.459,36.023,36.225,1384246,0
2010-06-24,36.191,36.301,35.65,35.725,1498697,0
2010-06-25,35.856,36.143,35.419,36.023,2676999,0
2010-06-28,36.125,36.163,35.744,35.909,1328880,0
2010-06-29,35.511,35.612,34.887,35.094,2169739,0
2010-06-30,34.958,35.156,34.475,34.531,2418259,0
2010-07-01,34.431,34.431,33.789,34.219,2416678,0
2010-07-02,34.282,34.768,34.273,34.526,1558367,0
2010-07-06,34.887,35.157,34.375,34.644,1547163,0
2010-07-07,34.831,35.493,34.663,35.447,1425459,0
2010-07-08,35.565,35.715,35.185,35.547,1143791,0
2010-07-09,35.592,35.697,35.399,35.668,847634,0
2010-07-12,33.008,33.781,32.655,33.137,24419340,0
2010-07-13,33.239,34.562,33.213,34.489,16598535,0
2010-07-14,34.246,34.711,33.929,34.516,12110212,0
2010-07-15,34.431,34.489,34.067,34.402,9613869,0
2010-07-16,34,34.357,33.585,33.713,6966572,0
2010-07-19,33.751,33.799,32.933,33.195,6119813,0
2010-07-20,33.046,33.54,32.712,33.482,5389356,0
2010-07-21,33.865,33.957,33.111,33.147,5166708,0
2010-07-22,33.464,34.209,33.073,33.929,5444321,0
2010-07-23,34.029,34.124,33.742,34.067,4682530,0
2010-07-26,33.912,34.337,33.37,34.246,3103417,0
2010-07-27,34.506,34.506,33.761,33.875,7373821,0
2010-07-28,33.761,34.292,33.733,34.096,4424697,0
2010-07-29,34.228,34.402,33.713,34.077,5432492,0
2010-07-30,34.106,35.315,33.985,35.047,5204114,0
2010-08-02,35.428,35.715,35.305,35.474,5685363,0
2010-08-03,35.399,35.602,35.075,35.167,5147226,0
2010-08-04,35.343,35.409,34.877,35.103,4253259,0
2010-08-05,34.951,35.668,34.776,35.372,8945810,0
2010-08-06,35.149,35.557,34.617,35.538,5388360,0
2010-08-09,35.565,36.07,35.474,35.984,3560966,0
2010-08-10,35.8,35.984,35.437,35.772,2846190,0
2010-08-11,35.249,35.305,34.73,34.73,4160163,0
2010-08-12,34.489,34.692,34.209,34.58,2042780,0
2010-08-13,34.422,34.59,34.292,34.337,1934199,0
2010-08-16,34.209,34.384,33.976,34.181,1447543,0
2010-08-17,34.526,35.047,34.219,34.831,2926931,0
2010-08-18,34.59,34.951,34.384,34.831,2488269,0
2010-08-19,34.692,34.74,34.328,34.384,2986827,0
2010-08-20,34.086,34.384,33.957,34.337,2411507,0
2010-08-23,34.469,34.653,34.328,34.347,1797881,0
2010-08-24,34.049,34.31,33.761,34.019,2385085,0
2010-08-25,33.939,34.067,33.631,33.939,2665243,0
2010-08-26,34.096,34.264,33.64,33.742,1518529,0
2010-08-27,33.818,34.58,33.621,34.58,1992349,0
2010-08-30,34.422,34.535,33.855,33.855,2163294,0
2010-08-31,33.84,34.091,33.456,33.717,3539576,0
2010-09-01,34.01,34.627,33.837,34.57,2842418,0
2010-09-02,34.542,35.176,34.431,35.167,2602627,0
2010-09-03,35.353,35.715,35.176,35.697,2523126,0
2010-09-07,35.437,35.574,34.961,34.961,1789717,0
2010-09-08,35.194,35.447,35.065,35.149,1100434,0
2010-09-09,35.678,35.809,35.149,35.409,1333591,0
2010-09-10,35.437,35.502,34.897,35.14,1107237,0
2010-09-13,35.511,35.621,35.343,35.511,1826138,0
2010-09-14,35.353,35.456,35.14,35.185,2217821,0
2010-09-15,34.897,35.239,34.795,35.14,2137765,0
2010-09-16,35.055,35.258,34.951,35.249,1555931,0
2010-09-17,35.287,35.592,35.176,35.466,1999545,0
2010-09-20,35.466,36.135,35.353,36.107,4930401,0
2010-09-21,35.984,36.459,35.974,36.097,2219202,0
2010-09-22,36.135,36.209,35.781,36.05,2426581,0
2010-09-23,35.819,36.253,35.565,35.583,3146660,0
2010-09-24,35.929,36.962,35.929,36.703,3143376,0
2010-09-27,35.929,37.129,35.872,36.703,2780283,0
2010-09-28,36.731,36.962,36.56,36.813,3493907,0
2010-09-29,36.741,37.288,36.608,36.858,3603415,0
2010-09-30,36.722,36.943,36.311,36.386,5499181,0
2010-10-01,36.646,36.75,36.253,36.542,10501981,0
2010-10-04,36.088,36.506,36.023,36.469,4236852,0
2010-10-05,36.515,36.982,36.515,36.904,3696259,0
2010-10-06,36.904,36.953,36.608,36.766,2390282,0
2010-10-07,36.914,37.074,36.532,36.626,2055515,0
2010-10-08,36.694,36.722,36.244,36.665,2618737,0
2010-10-11,36.588,36.741,36.235,36.272,2551868,0
2010-10-12,36.253,36.793,36.116,36.75,2488844,0
2010-10-13,36.85,36.85,36.414,36.712,2235160,0
2010-10-14,36.598,36.793,36.404,36.741,2483814,0
2010-10-15,36.962,36.962,36.515,36.712,2481308,0
2010-10-18,36.675,37.249,36.56,37.249,2319575,0
2010-10-19,36.685,37.129,36.449,36.741,3107449,0
2010-10-20,36.831,36.943,36.675,36.886,2309409,0
2010-10-21,37.01,37.548,36.831,37.269,2729160,0
2010-10-22,37.344,37.39,37.175,37.229,1609909,0
2010-10-25,37.482,37.584,37.371,37.492,1817789,0
2010-10-26,37.307,37.622,37.259,37.565,2365798,0
2010-10-27,37.259,38.032,37.259,38.023,3139720,0
2010-10-28,38.107,38.124,37.53,37.827,2526145,0
2010-10-29,37.103,37.61,36.675,36.984,6338437,0
2010-11-01,37.221,37.371,36.803,37,2610276,0
2010-11-02,37.1,37.203,36.924,37.11,2871731,0
2010-11-03,37.074,37.307,37,37.158,3451100,0
2010-11-04,37.408,38.235,37.175,38.226,4883852,0
2010-11-05,38.217,38.87,38.098,38.87,4007281,0
2010-11-08,38.552,38.589,38.107,38.579,3331676,0
2010-11-09,38.617,39.018,38.358,38.552,3412426,0
2010-11-10,38.562,38.87,38.311,38.712,2389398,0
2010-11-11,38.404,38.684,38.273,38.514,1338579,0
2010-11-12,38.386,38.552,38.107,38.208,1744511,0
2010-11-15,38.217,38.674,38.18,38.386,1377076,0
2010-11-16,38.273,38.469,37.726,37.939,1840788,0
2010-11-17,37.874,38.34,37.817,38.032,1785780,0
2010-11-18,38.34,38.524,38.116,38.18,2386456,0
2010-11-19,38.153,38.263,37.91,38.153,1502869,0
2010-11-22,37.939,38.162,37.736,37.994,1552414,0
2010-11-23,37.752,37.78,37.354,37.445,1861289,0
2010-11-24,37.53,38.134,37.474,38.052,1720973,0
2010-11-26,37.716,37.994,37.687,37.845,659377,0
2010-11-29,37.482,37.744,37.269,37.632,1897240,0
2010-11-30,37.302,37.665,37.272,37.33,3562250,0
2010-12-01,37.67,38.469,37.67,38.431,2439404,0
2010-12-02,38.423,39.38,38.404,39.316,3511864,0
2010-12-03,39.203,39.93,39.151,39.801,2964315,0
2010-12-06,39.575,40.441,39.512,40.266,3766693,0
2010-12-07,40.525,40.963,40.347,40.647,3641023,0
2010-12-08,40.639,40.664,40.218,40.322,2856112,0
2010-12-09,40.448,40.72,40.339,40.441,1966128,0
2010-12-10,40.573,40.72,40.412,40.639,1742967,0
2010-12-13,40.979,41.369,40.793,41.055,3913394,0
2010-12-14,41.064,41.695,40.937,41.512,2275183,0
2010-12-15,41.456,41.65,41.121,41.243,1615978,0
2010-12-16,41.288,41.512,41.13,41.389,2017001,0
2010-12-17,41.614,42.144,41.558,41.958,2779473,0
2010-12-20,41.967,42.422,41.714,42.173,2563145,0
2010-12-21,42.221,42.592,42.04,42.545,2872919,0
2010-12-22,42.47,42.747,42.239,42.747,2430409,0
2010-12-23,42.645,42.776,42.508,42.673,1909825,0
2010-12-27,42.564,42.796,42.489,42.682,1008110,0
2010-12-28,42.805,42.805,42.284,42.527,1410172,0
2010-12-29,42.61,42.797,42.545,42.72,1669321,0
2010-12-30,42.637,43.019,42.421,42.843,1240550,0
2010-12-31,42.703,42.837,42.62,42.808,1376563,0
2011-01-03,43.036,43.103,42.284,42.348,4461967,0
2011-01-04,42.364,42.609,41.714,41.856,5622584,0
2011-01-05,41.809,41.993,41.659,41.866,4748842,0
2011-01-06,41.866,41.949,41.324,41.659,3227815,0
2011-01-07,41.659,41.828,41.018,41.252,2471287,0
2011-01-10,41.055,41.166,40.72,40.947,2901717,0
2011-01-11,41.121,41.13,40.765,40.889,2141327,0
2011-01-12,41.073,41.324,40.647,40.841,3038675,0
2011-01-13,40.803,40.908,40.294,40.774,2572886,0
2011-01-14,40.748,41.631,40.73,41.587,2415238,0
2011-01-18,41.587,41.913,41.446,41.762,1919846,0
2011-01-19,41.743,41.828,41.379,41.466,1404139,0
2011-01-20,41.362,41.984,41.362,41.931,2422378,0
2011-01-21,42.229,42.284,41.791,42.144,1154303,0
2011-01-24,42.125,42.154,41.605,41.876,2037957,0
2011-01-25,41.828,42.508,41.734,42.383,2057056,0
2011-01-26,42.441,42.719,42.374,42.583,2047625,0
2011-01-27,42.527,42.767,42.301,42.71,1427448,0
2011-01-28,42.609,42.88,42.154,42.163,1836032,0
2011-01-31,42.179,42.556,41.963,42.556,1680761,0
2011-02-01,42.682,43.083,42.412,43.036,2265777,0
2011-02-02,43.009,43.353,42.924,43.14,1829987,0
2011-02-03,43.103,43.326,42.776,42.943,1896612,0
2011-02-04,43.594,44.887,43.277,44.804,5252297,0
2011-02-07,44.487,45.345,44.47,45.307,2717788,0
2011-02-08,45.465,45.866,45.465,45.762,2771811,0
2011-02-09,45.651,45.837,45.503,45.79,1802979,0
2011-02-10,45.568,46.31,45.438,46.145,2557398,0
2011-02-11,45.949,46.556,45.876,46.413,1937035,0
2011-02-14,46.285,47.383,46.125,47.325,3838317,0
2011-02-15,47.019,48.368,46.943,47.745,3987376,0
2011-02-16,47.901,48.442,47.745,48.191,2389782,0
2011-02-18,48.32,49.299,47.957,49.242,2185874,0
2011-02-22,48.656,49.357,48.47,48.601,3480474,0
2011-02-23,48.182,48.803,48.013,48.348,3321411,0
2011-02-24,48.397,48.732,48.081,48.301,2785126,0
2011-02-25,48.368,48.888,48.265,48.831,2686842,0
2011-02-28,48.83,49.309,48.6,48.973,2710766,0
2011-03-01,49.157,49.252,48.127,48.274,2754889,0
2011-03-02,48.033,48.31,47.438,47.466,3245131,0
2011-03-03,47.901,48.433,47.81,48.32,2421825,0
2011-03-04,48.201,48.348,47.448,47.875,2034345,0
2011-03-07,47.828,48.284,47.494,47.604,1695377,0
2011-03-08,47.745,48.293,47.604,48.042,1514671,0
2011-03-09,47.866,47.985,47.42,47.641,1359709,0
2011-03-10,47.232,47.438,45.921,46.432,4513253,0
2011-03-11,46.943,48.451,46.451,47.678,4517667,0
2011-03-14,47.66,48.442,47.466,48.33,4553998,0
2011-03-15,47.857,49.092,47.503,48.722,5025531,0
2011-03-16,48.387,48.732,47.576,47.838,3433562,0
2011-03-17,48.477,48.496,47.907,48.198,1943860,0
2011-03-18,48.75,48.831,48.219,48.348,2516100,0
2011-03-21,48.591,48.75,48.301,48.562,1544219,0
2011-03-22,48.387,48.638,47.994,48.033,1363968,0
2011-03-23,47.901,48.164,47.428,47.911,1446977,0
2011-03-24,48.256,48.498,48.003,48.498,1261517,0
2011-03-25,48.507,48.963,48.358,48.628,1070235,0
2011-03-28,48.656,49.012,48.562,48.758,2072503,0
2011-03-29,48.582,48.907,48.387,48.888,1810410,0
2011-03-30,49.138,49.465,48.786,48.878,2478245,0
2011-03-31,48.878,49.389,48.785,49.275,2893788,0
2011-04-01,49.586,50.227,49.492,50.016,2099872,0
2011-04-04,49.996,50.416,49.911,50.052,1988002,0
2011-04-05,49.839,50.25,49.616,49.72,1658551,0
2011-04-06,49.948,49.978,49.538,49.911,1502171,0
2011-04-07,49.792,50.772,49.664,50.401,2297399,0
2011-04-08,50.604,50.699,49.299,49.559,2104337,0
2011-04-11,49.596,49.773,49.084,49.652,1599465,0
2011-04-12,49.077,49.093,48.431,48.57,2242125,0
2011-04-13,48.831,48.992,48.647,48.851,1571227,0
2011-04-14,48.488,48.693,48.219,48.601,1540752,0
2011-04-15,48.618,49.084,48.263,48.812,1626316,0
2011-04-18,48.244,48.298,47.769,47.898,2778614,0
2011-04-19,48.059,48.17,47.684,47.816,2061995,0
2011-04-20,48.308,48.75,48.235,48.272,2800510,0
2011-04-21,48.561,48.721,48.423,48.543,1800381,0
2011-04-25,48.459,48.712,48.291,48.543,1109717,0
2011-04-26,48.785,49.213,48.731,49.067,1737358,0
2011-04-27,49.093,49.176,48.346,49.04,1275643,0
2011-04-28,49.139,49.784,48.963,49.711,2131253,0
2011-04-29,49.236,49.527,48.458,48.675,3480474,0
2011-05-02,49.04,49.867,48.992,49.058,2652882,0
2011-05-03,49.058,49.348,48.84,49.28,2390958,0
2011-05-04,49.185,49.447,48.83,49.299,2210470,0
2011-05-05,49.058,49.252,48.57,48.75,2160402,0
2011-05-06,49.129,49.559,48.887,49.002,1811140,0
2011-05-09,48.897,49.243,48.655,49.049,1497058,0
2011-05-10,49.101,49.784,48.702,49.512,1787307,0
2011-05-11,49.319,49.673,49.012,49.157,1776087,0
2011-05-12,49.101,49.588,48.897,49.502,1797149,0
2011-05-13,49.439,49.597,49.11,49.299,1429206,0
2011-05-16,49.049,49.756,49.012,49.55,1723228,0
2011-05-17,49.401,49.521,48.505,48.86,2179011,0
2011-05-18,48.812,49.213,48.731,48.953,1797485,0
2011-05-19,48.992,49.213,48.802,49.084,1603705,0
2011-05-20,48.983,49.157,48.665,48.731,1458869,0
2011-05-23,48.151,48.515,48.03,48.356,2126432,0
2011-05-24,48.366,48.486,47.675,47.854,2786321,0
2011-05-25,47.637,48.338,47.535,48.226,2613887,0
2011-05-26,48.03,48.505,48.03,48.459,2978895,0
2011-05-27,48.515,48.515,47.889,47.926,2068021,0
2011-05-31,48.297,48.665,48.13,48.655,3117796,0
2011-06-01,48.486,48.675,48.02,48.02,2148662,0
2011-06-02,48.049,48.244,47.713,48.104,1744626,0
2011-06-03,47.572,48.328,47.498,48.059,1613902,0
2011-06-06,47.889,48.627,47.703,48.039,2368688,0
2011-06-07,48.161,48.973,48.068,48.17,2834992,0
2011-06-08,48.01,48.01,47.134,47.161,1753675,0
2011-06-09,47.406,47.862,47.235,47.397,2435330,0
2011-06-10,47.227,47.292,46.769,46.836,2240043,0
2011-06-13,46.854,47.301,46.779,47.089,2055857,0
2011-06-14,47.49,47.862,47.49,47.572,1882302,0
2011-06-15,47.227,47.461,46.584,46.761,1684738,0
2011-06-16,46.733,47.005,46.153,46.192,2106174,0
2011-06-17,46.558,46.648,45.885,46.078,3540461,0
2011-06-20,45.876,46.826,45.866,46.258,2255819,0
2011-06-21,46.509,47.079,46.509,46.845,2200476,0
2011-06-22,46.779,46.884,46.232,46.239,1388350,0
2011-06-23,45.876,46.06,45.567,45.97,1935818,0
2011-06-24,46.069,46.239,45.398,45.828,2203407,0
2011-06-27,45.752,46.295,45.752,45.987,1574938,0
2011-06-28,46.232,46.584,46.163,46.395,1614480,0
2011-06-29,46.49,47.32,46.481,47.292,2441569,0
2011-06-30,47.328,47.921,47.075,47.866,1986564,0
2011-07-01,47.93,48.259,47.603,48.239,2033080,0
2011-07-05,48.015,48.314,47.716,48.083,1908173,0
2011-07-06,48.005,48.054,47.584,48.034,1876160,0
2011-07-07,48.464,48.671,48.286,48.352,1575469,0
2011-07-08,47.876,48.268,47.839,48.203,1356597,0
2011-07-11,47.591,47.862,47.235,47.31,1214977,0
2011-07-12,47.267,48.268,47.267,47.839,1786639,0
2011-07-13,47.835,48.059,47.142,47.283,1430569,0
2011-07-14,47.301,47.581,46.816,46.893,1333604,0
2011-07-15,47.081,47.081,46.257,46.519,1928462,0
2011-07-18,46.405,46.463,45.444,45.605,1465929,0
2011-07-19,44.965,45.759,44.936,45.759,2633869,0
2011-07-20,45.844,46.424,45.498,46.276,1977361,0
2011-07-21,46.687,47.351,46.499,47.024,1877118,0
2011-07-22,47.464,47.464,46.648,46.995,1461510,0
2011-07-25,46.668,47.153,46.519,46.921,1552237,0
2011-07-26,46.817,47.361,46.817,47.192,1495108,0
2011-07-27,46.938,47.529,46.567,46.584,2525063,0
2011-07-28,46.648,46.921,46.059,46.221,1899547,0
2011-07-29,44.919,45.661,44.647,45.033,4037804,0
2011-08-01,45.498,45.63,44.524,44.778,2292920,0
2011-08-02,44.395,44.815,44.048,44.058,2640543,0
2011-08-03,44.01,44.45,43.578,44.405,2742838,0
2011-08-04,43.973,44.177,43.056,43.065,3797231,0
2011-08-05,43.569,43.598,41.678,42.007,6473111,0
2011-08-08,41.155,41.961,39.078,39.107,6556884,0
2011-08-09,39.903,42.59,39.264,42.524,6393870,0
2011-08-10,41.652,42.148,40.482,40.577,5584062,0
2011-08-11,40.761,43.103,40.472,42.625,4291912,0
2011-08-12,42.898,43.289,42.024,42.534,2086940,0
2011-08-15,42.86,43.393,42.681,43.393,1395124,0
2011-08-16,43.074,43.346,42.534,43.084,2236007,0
2011-08-17,43.299,43.787,42.952,43.431,1746277,0
2011-08-18,42.186,42.216,41.138,41.408,3348867,0
2011-08-19,40.953,42.253,40.885,41.437,2963511,0
2011-08-22,42.14,42.325,40.406,40.751,3273317,0
2011-08-23,40.944,42.562,40.856,42.552,3014985,0
2011-08-24,42.408,43,41.869,42.467,3314259,0
2011-08-25,42.671,42.88,41.616,42.253,2755858,0
2011-08-26,42.244,43.383,41.943,43.084,2561293,0
2011-08-29,43.578,44.124,43.374,44.124,2062330,0
2011-08-30,43.925,44.019,43.197,43.702,1381326,0
2011-08-31,44.131,44.205,43.276,43.729,2545263,0
2011-09-01,43.804,44.244,43.15,43.205,2582574,0
2011-09-02,42.565,42.902,41.954,41.954,1583558,0
2011-09-06,40.79,41.559,40.79,41.513,2451842,0
2011-09-07,42.113,42.837,42.046,42.808,1464518,0
2011-09-08,42.476,42.842,42.044,42.13,1945064,0
2011-09-09,41.66,41.716,40.624,40.79,2881420,0
2011-09-12,40.435,40.716,39.705,40.615,3004657,0
2011-09-13,40.79,40.866,39.612,40.09,3441810,0
2011-09-14,40.416,40.529,39.762,40.144,3184531,0
2011-09-15,40.615,41.155,40.342,40.961,3293601,0
2011-09-16,41.165,41.288,40.316,41.193,2747930,0
2011-09-19,40.491,40.934,40.173,40.679,1969179,0
2011-09-20,40.924,41.203,40.277,40.297,1764169,0
2011-09-21,40.277,40.425,38.49,38.49,3108603,0
2011-09-22,38.078,38.378,37.133,37.834,4654494,0
2011-09-23,37.723,38.152,37.321,37.432,3320002,0
2011-09-26,37.937,38.171,37.187,38.124,3692360,0
2011-09-27,38.779,39.492,38.321,38.563,3143907,0
2011-09-28,38.516,38.591,37.422,37.478,3242517,0
2011-09-29,38.368,39.573,38.235,39.573,4890501,0
2011-09-30,38.929,39.759,38.725,39.288,4948877,0
2011-10-03,38.957,39.695,38.011,38.011,4267998,0
2011-10-04,37.486,39.588,37.336,39.448,4856168,0
2011-10-05,39.458,40.632,38.969,40.488,5296931,0
2011-10-06,40.257,41.184,39.954,41.155,3584990,0
2011-10-07,41.447,41.485,40.339,40.517,3347338,0
2011-10-10,41.305,41.66,41.071,41.559,3211857,0
2011-10-11,41.128,41.632,40.895,41.476,2039194,0
2011-10-12,41.726,42.37,41.539,41.987,3174183,0
2011-10-13,41.84,42.015,41.437,41.849,1881127,0
2011-10-14,42.255,42.3,41.766,42.227,1929400,0
2011-10-17,42.054,42.054,41.522,41.588,3076097,0
2011-10-18,41.716,43.346,41.597,43.026,2668856,0
2011-10-19,42.86,44.216,42.7,43.598,3854611,0
2011-10-20,43.247,44.394,43.247,44.272,4868771,0
2011-10-21,44.723,46.159,44.723,46.159,4623517,0
2011-10-24,46.177,47.041,46.11,46.956,3196217,0
2011-10-25,45.83,46.496,45.172,45.943,3942465,0
2011-10-26,46.535,47.031,45.83,46.525,3379412,0
2011-10-27,47.389,47.829,46.609,47.668,3689578,0
2011-10-28,46.262,46.797,43.013,45.043,7498819,0
2011-10-31,44.221,44.467,43.694,43.753,5576617,0
2011-11-01,42.799,43.419,42.47,42.76,5889135,0
2011-11-02,43.537,44.385,43.437,44.028,4526760,0
2011-11-03,44.404,44.552,43.557,44.394,2432785,0
2011-11-04,43.905,44.751,43.867,44.495,3174981,0
2011-11-07,44.443,44.552,43.895,44.505,2415175,0
2011-11-08,44.909,45.417,44.514,45.333,2463821,0
2011-11-09,44.328,44.966,44.253,44.582,3802535,0
2011-11-10,45.069,45.069,44.195,44.477,2874712,0
2011-11-11,45.033,45.501,44.928,45.135,1846483,0
2011-11-14,44.966,45.043,44.355,44.534,1249163,0
2011-11-15,44.487,44.759,44.319,44.459,1783113,0
2011-11-16,43.952,44.404,43.605,43.643,1985343,0
2011-11-17,43.643,43.952,43.361,43.567,2942550,0
2011-11-18,43.493,43.502,42.928,42.967,3025515,0
2011-11-21,42.382,42.629,41.746,42.046,2517189,0
2011-11-22,41.926,41.989,41.251,41.305,2690716,0
2011-11-23,41.061,41.362,40.778,40.995,2684538,0
2011-11-25,40.75,41.633,40.705,41.514,1239790,0
2011-11-28,42.199,42.209,41.607,41.945,1762313,0
2011-11-29,41.935,42.056,41.643,41.727,1187167,0
2011-11-30,41.888,43.232,41.878,43.149,3702827,0
2011-12-01,42.948,43.21,42.78,43.051,1144115,0
2011-12-02,43.466,43.689,43.156,43.183,1801255,0
2011-12-05,43.748,43.793,43.136,43.409,2219963,0
2011-12-06,43.413,43.532,43.222,43.355,1664453,0
2011-12-07,43.52,43.595,43.013,43.389,2066219,0
2011-12-08,43.023,43.361,42.911,42.986,3621778,0
2011-12-09,43.315,43.605,43.023,43.447,2639862,0
2011-12-12,43.013,43.146,42.309,42.546,1588242,0
2011-12-13,42.647,42.808,41.633,41.775,3585569,0
2011-12-14,41.756,42.431,41.727,42.29,3315208,0
2011-12-15,42.694,42.75,42.3,42.431,1996663,0
2011-12-16,42.629,42.846,41.963,42.103,2811242,0
2011-12-19,42.093,42.282,41.698,41.842,1734813,0
2011-12-20,42.451,43.023,42.356,42.977,2877525,0
2011-12-21,43.031,43.52,42.986,43.457,2151984,0
2011-12-22,43.466,44.186,43.38,44.115,2421599,0
2011-12-23,44.139,44.282,43.793,43.982,1544639,0
2011-12-27,44.037,44.328,43.915,44.224,1622098,0
2011-12-28,44.205,44.319,43.847,43.877,1169958,0
2011-12-29,43.877,44.028,43.775,43.992,1313147,0
2011-12-30,44.049,44.125,43.879,43.917,682381,0
2012-01-03,44.582,44.909,43.982,44.139,1911054,0
2012-01-04,43.83,43.905,43.315,43.399,1368889,0
2012-01-05,43.156,43.847,42.78,43.643,1625130,0
2012-01-06,43.694,43.734,43.054,43.309,1134056,0
2012-01-09,43.325,43.633,43.079,43.419,2281819,0
2012-01-10,43.68,44.028,43.485,43.867,1915232,0
2012-01-11,43.58,43.648,43.261,43.58,949927,0
2012-01-12,43.704,44.005,43.59,43.799,1983247,0
2012-01-13,43.365,43.516,42.896,43.441,2056541,0
2012-01-17,43.694,44.111,43.523,43.628,1945936,0
2012-01-18,43.532,44.092,43.205,44.062,1883983,0
2012-01-19,44.082,44.703,44.052,44.58,1760320,0
2012-01-20,44.57,44.758,44.289,44.57,2817966,0
2012-01-23,44.449,44.55,43.863,44.26,2326040,0
2012-01-24,43.948,44.484,43.921,44.136,1818742,0
2012-01-25,43.988,44.598,43.863,44.58,1985088,0
2012-01-26,44.777,44.833,44.372,44.721,2857319,0
2012-01-27,44.279,45.305,44.182,45.181,2575513,0
2012-01-30,44.656,45.239,44.484,45.162,2004032,0
2012-01-31,45.354,45.796,45.334,45.599,2865085,0
2012-02-01,45.992,46.568,45.975,46.481,2716384,0
2012-02-02,46.549,46.613,46.152,46.481,4047881,0
2012-02-03,43.552,46.33,43.552,45.249,8929947,0
2012-02-06,45.135,45.353,44.382,45.172,4798780,0
2012-02-07,44.684,45.343,44.58,45.219,6129662,0
2012-02-08,45.285,45.88,44.985,45.737,4401337,0
2012-02-09,45.737,45.935,45.464,45.804,3222511,0
2012-02-10,45.484,46.123,45.363,45.718,3610037,0
2012-02-13,45.813,46.133,45.718,45.832,3057876,0
2012-02-14,45.597,45.718,45.371,45.464,2129858,0
2012-02-15,45.597,45.597,45.014,45.19,5073059,0
2012-02-16,45.229,45.634,44.693,44.777,3217803,0
2012-02-17,45.032,45.078,44.503,44.833,3013389,0
2012-02-21,44.54,44.881,44.402,44.805,2835805,0
2012-02-22,44.703,44.975,44.656,44.947,2161661,0
2012-02-23,44.881,45.379,44.768,45.353,1948527,0
2012-02-24,45.333,45.353,44.703,44.751,1501271,0
2012-02-27,44.494,44.957,44.298,44.815,1366225,0
2012-02-28,44.627,44.741,44.052,44.092,2284028,0
2012-02-29,44.25,44.617,44.005,44.072,2394813,0
2012-03-01,44.072,44.55,44.005,44.512,1589773,0
2012-03-02,44.598,44.637,44.353,44.512,1937069,0
2012-03-05,44.372,44.758,44.344,44.59,1606511,0
2012-03-06,44.269,44.627,44.102,44.372,2403752,0
2012-03-07,44.421,44.617,44.202,44.44,1539712,0
2012-03-08,44.494,44.777,44.362,44.741,1336512,0
2012-03-09,44.786,45.418,44.713,45.258,1698336,0
2012-03-12,45.239,45.568,45.135,45.379,1879280,0
2012-03-13,45.474,45.935,45.154,45.935,2460364,0
2012-03-14,45.822,46.152,45.755,46.133,1739026,0
2012-03-15,46.133,46.294,45.917,46.161,2520472,0
2012-03-16,46.143,46.414,46,46.105,3361448,0
2012-03-19,45.955,46.33,45.851,46.133,1969813,0
2012-03-20,45.889,46.133,45.644,45.832,1800510,0
2012-03-21,45.832,45.983,45.718,45.727,1551158,0
2012-03-22,45.503,45.804,45.295,45.52,1505261,0
2012-03-23,45.464,45.955,45.437,45.813,1208965,0
2012-03-26,46.038,46.22,45.663,46.133,1905291,0
2012-03-27,46.113,46.22,45.774,45.774,1669068,0
2012-03-28,45.813,46.294,45.765,46.294,1771360,0
2012-03-29,45.822,46.161,45.708,46.105,2071351,0
2012-03-30,46.227,46.301,45.904,46.197,1539679,0
2012-04-02,46.066,46.473,45.889,46.339,1606606,0
2012-04-03,46.21,46.405,45.851,46.349,1712560,0
2012-04-04,46,46.22,45.653,45.804,1766921,0
2012-04-05,45.549,45.804,45.428,45.644,932404,0
2012-04-09,45.162,45.379,44.957,45.209,2797679,0
2012-04-10,45.162,45.229,44.467,44.475,1694682,0
2012-04-11,44.795,45.172,44.54,45.135,1685630,0
2012-04-12,45.162,45.663,44.947,45.663,1527995,0
2012-04-13,45.634,46.046,45.606,45.625,3085332,0
2012-04-16,45.851,45.927,45.644,45.682,1978413,0
2012-04-17,45.87,46.075,45.539,46.066,1897035,0
2012-04-18,45.899,46.18,45.718,45.992,2455981,0
2012-04-19,46.942,47.075,46.559,46.802,3361484,0
2012-04-20,46.745,46.989,46.559,46.888,3022007,0
2012-04-23,46.22,47.075,46.21,47.075,2859565,0
2012-04-24,47.075,47.658,46.933,47.658,2363193,0
2012-04-25,47.893,48.43,47.658,48.394,2568585,0
2012-04-26,48.138,48.939,47.753,48.93,2706648,0
2012-04-27,48.91,48.93,48.288,48.6,1847783,0
2012-04-30,48.505,48.825,48.297,48.769,1766071,0
2012-05-01,48.676,49.53,48.561,49.08,2689553,0
2012-05-02,48.853,48.862,48.468,48.656,1732560,0
2012-05-03,48.743,48.939,48.102,48.345,2802388,0
2012-05-04,47.075,47.075,45.493,45.559,7222879,0
2012-05-07,45.568,45.616,45.219,45.266,4481114,0
2012-05-08,45.19,45.511,44.937,45.181,5263835,0
2012-05-09,44.825,45.568,44.777,45.276,3043784,0
2012-05-10,45.285,45.616,45.004,45.343,3629389,0
2012-05-11,45.014,45.804,44.862,45.333,2333343,0
2012-05-14,45.061,45.266,44.862,45.032,2949313,0
2012-05-15,44.475,45.295,44.344,44.908,2611140,0
2012-05-16,45.004,45.108,43.882,43.938,3971612,0
2012-05-17,44.024,44.136,43.441,43.441,2009724,0
2012-05-18,43.383,43.58,42.969,43.025,2700130,0
2012-05-21,43.015,43.59,42.998,43.561,2197839,0
2012-05-22,43.675,44.102,43.432,43.619,2376372,0
2012-05-23,43.375,44.12,43.159,44.072,2191643,0
2012-05-24,44.014,44.58,43.882,44.58,1929026,0
2012-05-25,44.703,44.815,44.512,44.617,2101180,0
2012-05-29,44.512,44.871,44.308,44.684,1880365,0
2012-05-30,44.58,44.617,43.638,43.638,2200654,0
2012-05-31,43.488,44.024,43.328,43.78,3364427,0
2012-06-01,43.159,43.461,42.452,42.471,3197918,0
2012-06-04,42.547,43.064,42.403,42.686,1940480,0
2012-06-05,42.602,43.015,42.442,42.848,2039012,0
2012-06-06,42.969,44.382,42.969,44.382,3118653,0
2012-06-07,44.815,44.889,43.78,43.872,2550315,0
2012-06-08,43.892,44.043,43.488,44.043,1591599,0
2012-06-11,44.344,44.412,43.375,43.383,1318233,0
2012-06-12,43.532,44.014,43.441,44.014,1187409,0
2012-06-13,43.827,43.968,43.441,43.542,1738227,0
2012-06-14,43.694,43.901,43.523,43.714,1882584,0
2012-06-15,43.882,44.25,43.817,44.25,2666455,0
2012-06-18,43.901,44.317,43.901,44.111,1336986,0
2012-06-19,44.269,44.532,43.938,44.362,1633366,0
2012-06-20,44.308,44.344,43.827,44.25,1179058,0
2012-06-21,44.353,44.362,43.337,43.383,1375982,0
2012-06-22,43.516,43.694,43.309,43.48,2441207,0
2012-06-25,43.177,43.177,42.51,42.762,2389048,0
2012-06-26,42.913,43.187,42.801,42.857,1662506,0
2012-06-27,43.432,43.432,42.83,43.383,921975,0
2012-06-28,43.092,43.177,42.723,43.044,2744750,0
2012-06-29,43.786,44.04,43.408,44.04,2549860,0
2012-07-02,44.202,44.617,43.911,44.59,1979504,0
2012-07-03,44.494,44.927,44.449,44.927,668469,0
2012-07-05,44.842,45.444,44.693,45.258,1661085,0
2012-07-06,44.889,44.898,44.503,44.512,1057227,0
2012-07-09,44.44,44.693,44.128,44.25,1241966,0
2012-07-10,44.26,44.484,43.911,43.988,1222136,0
2012-07-11,44.072,44.467,43.827,44.382,1160509,0
2012-07-12,44.014,44.59,43.78,44.372,1423666,0
2012-07-13,44.457,44.937,44.457,44.842,1430133,0
2012-07-16,44.646,44.881,44.56,44.627,1105908,0
2012-07-17,44.674,44.927,44.57,44.889,1281740,0
2012-07-18,44.751,45.219,44.54,45.024,1113989,0
2012-07-19,44.994,45.115,44.522,44.617,981381,0
2012-07-20,44.353,44.721,44.172,44.231,1537672,0
2012-07-23,43.638,44.111,43.422,43.938,1105042,0
2012-07-24,44.034,44.062,43.187,43.48,1213780,0
2012-07-25,43.552,44.092,43.205,43.441,924469,0
2012-07-26,44.052,44.172,43.58,43.762,2663949,0
2012-07-27,44.449,46.725,44.449,46.434,4516333,0
2012-07-30,46.294,46.999,46.018,46.896,2239812,0
2012-07-31,46.815,47.024,46.241,46.324,1892918,0
2012-08-01,46.632,47.018,45.634,46.632,1870136,0
2012-08-02,46.21,46.576,45.899,46.463,1732128,0
2012-08-03,47.075,47.791,46.868,47.536,2985656,0
2012-08-06,47.526,47.753,47.262,47.386,1911450,0
2012-08-07,47.517,48.015,47.461,47.828,2154886,0
2012-08-08,47.745,48.581,47.48,48.297,3454460,0
2012-08-09,48.176,48.76,48.176,48.44,1574299,0
2012-08-10,48.43,48.862,48.232,48.795,1903929,0
2012-08-13,48.581,48.957,48.336,48.862,1370683,0
2012-08-14,48.957,49.346,48.871,49.182,1775489,0
2012-08-15,49.22,49.665,49.125,49.428,1716485,0
2012-08-16,49.384,49.955,49.268,49.945,1658838,0
2012-08-17,50.133,50.227,49.945,50.171,1546288,0
2012-08-20,50.05,50.117,49.722,49.975,1414775,0
2012-08-21,49.983,50.124,49.456,49.55,1550277,0
2012-08-22,49.484,49.87,49.346,49.636,1086043,0
2012-08-23,49.456,49.722,49.073,49.088,1256032,0
2012-08-24,49.106,49.511,49.035,49.307,1384866,0
2012-08-27,49.384,49.384,49.016,49.125,1149780,0
2012-08-28,49.097,49.384,48.778,49.088,1390729,0
2012-08-29,49.2,49.317,48.948,48.977,1075190,0
2012-08-30,48.713,48.91,48.551,48.686,1112444,0
2012-08-31,48.855,49.1,48.582,48.922,1119282,0
2012-09-04,48.795,49.063,48.505,48.751,1052827,0
2012-09-05,48.656,48.704,48.413,48.459,1379118,0
2012-09-06,48.751,49.163,48.524,49.116,1739568,0
2012-09-07,49.22,49.22,48.713,48.92,2050594,0
2012-09-10,48.787,49.045,48.571,48.638,1067779,0
2012-09-11,48.571,48.881,48.476,48.825,949828,0
2012-09-12,48.957,49.2,48.751,48.862,997620,0
2012-09-13,48.778,49.703,48.704,49.493,1928968,0
2012-09-14,49.794,50.079,49.401,49.993,1903661,0
2012-09-17,49.983,50.133,49.484,49.665,1491148,0
2012-09-18,49.665,49.917,49.456,49.741,1377262,0
2012-09-19,49.693,49.803,49.438,49.569,1036946,0
2012-09-20,49.22,49.559,48.997,49.54,982865,0
2012-09-21,49.655,49.767,49.54,49.598,1475177,0
2012-09-24,49.2,49.559,49.144,49.346,1401261,0
2012-09-25,49.438,49.636,48.853,48.853,1218583,0
2012-09-26,48.853,49.182,48.713,48.723,769901,0
2012-09-27,48.987,49.484,48.843,49.409,1253236,0
2012-09-28,49.197,49.389,48.808,49.235,1121915,0
2012-10-01,49.559,50.266,49.54,50.171,1764093,0
2012-10-02,50.209,50.342,49.87,50.023,1811915,0
2012-10-03,50.06,50.257,49.842,50.171,1261563,0
2012-10-04,50.371,50.709,50.293,50.567,1382287,0
2012-10-05,50.793,51.113,50.757,50.962,1350653,0
2012-10-08,50.934,51.012,50.652,50.738,974655,0
2012-10-09,50.748,50.897,50.218,50.237,719212,0
2012-10-10,50.293,50.293,49.722,49.803,941366,0
2012-10-11,49.908,50.303,49.777,50.05,1184724,0
2012-10-12,50.934,51.03,49.975,50.079,2041664,0
2012-10-15,50.133,50.371,49.908,50.199,1016573,0
2012-10-16,50.624,50.662,50.257,50.351,1510257,0
2012-10-17,50.643,51.03,50.501,50.944,988420,0
2012-10-18,50.858,51.113,50.361,50.472,1227227,0
2012-10-19,50.218,50.257,49.374,49.474,1577063,0
2012-10-22,49.474,49.626,49.163,49.617,1595239,0
2012-10-23,49.118,49.339,48.752,49.213,1093917,0
2012-10-24,49.336,49.446,48.881,49.035,1220742,0
2012-10-25,49.326,49.674,49.097,49.287,1571938,0
2012-10-26,49.655,50.897,49.54,50.691,2243973,0
2012-10-31,51.462,51.555,50.618,50.939,2073074,0
2012-11-01,50.932,51.774,50.593,51.745,1914522,0
2012-11-02,51.933,52.321,51.574,51.822,2069607,0
2012-11-05,51.566,52.197,51.499,52.011,1288311,0
2012-11-06,52.076,53.218,52.048,53.16,2425013,0
2012-11-07,52.471,52.848,51.699,52.396,2235522,0
2012-11-08,52.273,52.691,51.952,52.124,1647891,0
2012-11-09,51.943,52.83,51.858,52.528,1609400,0
2012-11-12,52.508,53.067,52.169,52.888,1255534,0
2012-11-13,52.653,53.512,52.518,53.04,2068134,0
2012-11-14,53.15,53.643,52.653,52.772,1860465,0
2012-11-15,52.898,52.974,52.426,52.839,2243069,0
2012-11-16,52.878,53.058,52.538,53.058,4786222,0
2012-11-19,53.275,53.444,52.991,53.209,2583671,0
2012-11-20,52.792,53.775,52.624,53.775,2572189,0
2012-11-21,53.709,54.106,53.454,54.048,1310591,0
2012-11-23,54.24,54.627,54.163,54.523,834796,0
2012-11-26,54.22,54.689,54.001,54.011,1995578,0
2012-11-27,53.926,53.945,53.058,53.302,3106843,0
2012-11-28,53.011,53.785,52.709,53.7,2257398,0
2012-11-29,53.935,54.011,53.427,53.69,2045116,0
2012-11-30,53.61,54.083,53.601,53.628,3632037,0
2012-12-03,53.643,54.057,53.492,53.567,2162923,0
2012-12-04,53.524,53.838,53.336,53.553,1059893,0
2012-12-05,53.577,53.795,53.312,53.492,1931191,0
2012-12-06,53.653,53.69,53.322,53.643,1719627,0
2012-12-07,53.719,53.897,53.369,53.444,1430217,0
2012-12-10,53.275,53.596,53.257,53.257,1406089,0
2012-12-11,53.341,53.67,53.228,53.351,1529622,0
2012-12-12,53.492,53.775,53.257,53.302,1976016,0
2012-12-13,53.218,53.785,53.16,53.275,1329642,0
2012-12-14,53.114,53.266,52.772,53.067,1391686,0
2012-12-17,53.341,53.907,53.247,53.88,1161669,0
2012-12-18,53.991,53.991,53.434,53.633,2426872,0
2012-12-19,53.662,53.813,53.434,53.434,1461308,0
2012-12-20,53.492,53.888,53.36,53.88,1883898,0
2012-12-21,53.076,53.606,53.076,53.473,2584569,0
2012-12-24,53.247,53.502,53.001,53.473,473108,0
2012-12-26,53.557,53.737,53.444,53.454,1020119,0
2012-12-27,53.502,53.52,52.481,53.049,1289680,0
2012-12-28,52.709,53.076,52.388,52.406,1125542,0
2012-12-31,52.283,52.566,51.933,52.508,2335529,0
2013-01-02,53.114,54.23,52.858,54.23,2541158,0
2013-01-03,54.183,54.183,53.805,53.926,1594084,0
2013-01-04,54.067,54.22,53.852,53.945,1662190,0
2013-01-07,53.852,53.861,53.567,53.633,1009718,0
2013-01-08,53.567,53.7,53.388,53.463,745545,0
2013-01-09,53.553,53.714,53.439,53.618,766331,0
2013-01-10,53.848,54.842,53.8,54.842,1949636,0
2013-01-11,54.965,54.965,54.351,54.533,820661,0
2013-01-14,53.68,54.24,53.68,54.163,1016398,0
2013-01-15,53.945,54.407,53.813,54.331,766161,0
2013-01-16,54.294,54.407,53.907,53.955,1101682,0
2013-01-17,54.021,54.173,53.756,53.965,1394050,0
2013-01-18,54.007,54.111,53.79,53.922,2139487,0
2013-01-22,54.057,54.854,53.965,54.737,2077604,0
2013-01-23,54.605,54.716,54.452,54.586,1515073,0
2013-01-24,54.707,55.174,54.635,54.965,1931937,0
2013-01-25,54.983,55.124,54.357,54.404,1648992,0
2013-01-28,54.567,54.577,54.037,54.263,1287542,0
2013-01-29,54.131,54.531,54.102,54.404,1805256,0
2013-01-30,54.433,54.852,54.121,54.652,1495052,0
2013-01-31,54.511,54.899,54.319,54.669,2745708,0
2013-02-01,55.447,55.447,52.995,53.145,4358835,0
2013-02-04,52.54,52.627,51.913,51.983,3070339,0
2013-02-05,52.162,52.805,51.745,52.775,3474470,0
2013-02-06,52.53,52.74,52.362,52.72,2024915,0
2013-02-07,52.702,53.08,52.52,53.033,2423026,0
2013-02-08,53.033,53.553,52.91,53.524,2185352,0
2013-02-11,53.468,53.705,53.213,53.648,1749441,0
2013-02-12,53.61,53.8,53.345,53.686,2854452,0
2013-02-13,53.742,54.385,53.497,54.237,1460607,0
2013-02-14,54.14,54.471,54.017,54.255,1682783,0
2013-02-15,54.246,54.329,53.8,53.97,3104830,0
2013-02-19,54.064,54.842,54.064,54.833,2846795,0
2013-02-20,54.936,56.278,54.926,55.881,3651840,0
2013-02-21,55.685,56.338,55.486,56.26,3874442,0
2013-02-22,56.433,57.615,56.233,57.557,3875032,0
2013-02-25,57.664,58.211,56.288,56.288,3030604,0
2013-02-26,57.114,57.332,56.055,56.857,3374718,0
2013-02-27,57.001,57.711,56.781,57.596,2987069,0
2013-02-28,57.691,58.582,57.482,57.842,3711926,0
2013-03-01,57.567,57.805,57.095,57.654,2654777,0
2013-03-04,57.188,57.435,56.678,57.274,2843788,0
2013-03-05,57.587,57.785,57.473,57.519,2094108,0
2013-03-06,57.758,57.758,57.076,57.132,1986289,0
2013-03-07,57.142,57.464,56.867,57.086,4252163,0
2013-03-08,57.399,57.399,56.791,57.011,6911555,0
2013-03-11,57.001,57.029,56.697,56.905,3437279,0
2013-03-12,56.857,56.905,56.395,56.469,2710685,0
2013-03-13,56.648,56.648,56.318,56.527,2302606,0
2013-03-14,56.554,56.886,56.535,56.839,3021161,0
2013-03-15,56.499,56.839,56.385,56.717,2995736,0
2013-03-18,55.967,56.308,55.693,55.825,4313453,0
2013-03-19,55.864,56.073,55.541,55.873,3235749,0
2013-03-20,55.909,56.611,55.835,56.535,4363893,0
2013-03-21,56.318,56.707,56.223,56.288,2644979,0
2013-03-22,56.469,57.104,56.395,57.066,1821461,0
2013-03-25,57.245,57.967,56.991,57.908,2657145,0
2013-03-26,58.146,58.552,57.85,58.534,1990746,0
2013-03-27,58.137,58.363,57.805,58.23,1406977,0
2013-03-28,58.326,58.534,58.137,58.23,1839191,0
2013-04-01,58.087,58.552,57.729,57.85,1352806,0
2013-04-02,58.174,58.477,57.985,58.174,1039251,0
2013-04-03,58.211,58.373,57.216,57.235,1653070,0
2013-04-04,57.427,57.833,57.18,57.445,1096336,0
2013-04-05,56.717,57.104,56.479,57.066,1341448,0
2013-04-08,56.754,57.407,56.754,57.39,817836,0
2013-04-09,57.482,57.824,57.123,57.664,1335642,0
2013-04-10,57.824,58.279,57.605,58.259,1271008,0
2013-04-11,58.316,59.717,58.316,59.328,2384461,0
2013-04-12,59.121,59.328,58.827,59.293,894852,0
2013-04-15,59.234,59.415,58.221,58.221,1722383,0
2013-04-16,58.497,58.855,58.23,58.809,1585490,0
2013-04-17,58.363,58.582,57.39,57.445,2609585,0
2013-04-18,57.342,57.625,56.338,56.499,2048987,0
2013-04-19,56.648,57.011,56.469,56.951,2017352,0
2013-04-22,57.057,57.577,56.961,57.38,1588120,0
2013-04-23,57.464,57.908,57.38,57.878,1545809,0
2013-04-24,58.024,58.439,57.842,57.908,966901,0
2013-04-25,57.976,58.287,57.908,58.032,1579486,0
2013-04-26,57.86,57.86,55.372,55.864,3447087,0
2013-04-29,56.097,56.885,55.878,56.666,1573068,0
2013-04-30,56.608,57.351,56.456,57.312,2467770,0
2013-05-01,57.342,58.507,57.179,58.213,2812520,0
2013-05-02,58.29,59.354,57.987,59.298,2330703,0
2013-05-03,59.772,60.21,59.552,60.122,1963968,0
2013-05-06,59.971,60.331,59.886,60.303,2551757,0
2013-05-07,60.303,60.655,60.141,60.502,2056716,0
2013-05-08,60.56,61.682,60.464,61.537,2649559,0
2013-05-09,61.498,61.716,61.128,61.224,2417862,0
2013-05-10,61.244,61.664,61.06,61.254,1529099,0
2013-05-13,61.044,62.26,61.044,62.241,1656923,0
2013-05-14,62.126,62.753,62.088,62.602,1708683,0
2013-05-15,62.467,63.151,62.391,63.093,1327072,0
2013-05-16,62.858,63.229,62.78,62.888,1640475,0
2013-05-17,63.112,63.369,62.858,62.955,1813201,0
2013-05-20,62.838,63.279,62.516,62.78,1501431,0
2013-05-21,62.574,63.093,62.574,62.848,1096469,0
2013-05-22,62.789,63.239,62.26,62.439,1612764,0
2013-05-23,61.811,62.193,61.498,61.976,1962730,0
2013-05-24,61.765,62.458,61.586,62.419,1730030,0
2013-05-28,62.772,63.342,62.622,62.704,1558659,0
2013-05-29,62.289,63.378,61.958,62.964,2538434,0
2013-05-30,62.955,63.875,62.838,63.065,1503298,0
2013-05-31,62.568,62.998,60.432,60.461,4566503,0
2013-06-03,60.483,61.027,59.772,60.512,2280865,0
2013-06-04,60.532,60.739,59.733,59.905,1547854,0
2013-06-05,59.846,60.2,59.582,59.743,1413917,0
2013-06-06,59.772,60.824,59.486,60.806,1189346,0
2013-06-07,61.469,62.308,61.294,62.251,1849164,0
2013-06-10,62.308,62.449,61.664,61.889,1496154,0
2013-06-11,61.44,62.27,60.806,61.919,1097079,0
2013-06-12,62.308,62.308,61.547,61.577,991139,0
2013-06-13,61.586,62.41,61.274,62.231,1355789,0
2013-06-14,62.241,62.391,61.567,61.626,1172193,0
2013-06-17,61.909,62.419,61.655,62.088,1450912,0
2013-06-18,62.241,62.391,61.775,62.328,1306278,0
2013-06-19,62.154,62.372,60.637,60.673,1509384,0
2013-06-20,60.2,60.609,59.543,59.696,1428355,0
2013-06-21,60.066,60.379,59.629,60.076,1510366,0
2013-06-24,59.705,60.028,59.059,59.677,968983,0
2013-06-25,60.086,60.693,60.028,60.483,1615660,0
2013-06-26,60.951,61.304,60.551,61.195,1197406,0
2013-06-27,61.479,61.725,61.36,61.691,805293,0
2013-06-28,61.322,61.479,60.731,61.108,3373054,0
2013-07-01,61.606,62.308,61.304,62.068,1155611,0
2013-07-02,61.995,62.602,61.45,61.811,1314607,0
2013-07-03,61.385,61.673,60.971,61.36,481190,0
2013-07-05,61.755,62.357,61.626,62.357,560226,0
2013-07-08,62.449,63.002,61.784,62.135,1258696,0
2013-07-09,62.564,63.141,61.869,62.078,1332250,0
2013-07-10,61.995,62.41,61.765,62.014,1265538,0
2013-07-11,62.858,63.865,62.772,63.778,774146,0
2013-07-12,63.73,63.865,63.064,63.648,883603,0
2013-07-15,63.572,64.452,63.416,64.025,1112026,0
2013-07-16,64.102,64.283,63.369,63.778,1515424,0
2013-07-17,64.053,64.348,63.532,63.988,683790,0
2013-07-18,64.102,64.53,63.788,64.111,1190526,0
2013-07-19,64.102,64.196,63.674,64.082,1314729,0
2013-07-22,64.102,64.33,63.988,64.111,852579,0
2013-07-23,64.082,64.226,63.602,63.682,875712,0
2013-07-24,63.769,63.835,63.359,63.512,1190849,0
2013-07-25,63.103,64.187,63.064,64.15,1318754,0
2013-07-26,63.712,64.13,62.789,64.13,1188037,0
2013-07-29,64.072,64.072,63.002,63.181,949480,0
2013-07-30,63.607,64.441,63.479,64.194,1381711,0
2013-07-31,64.413,65.003,64.176,64.272,1799550,0
2013-08-01,64.623,66.261,64.623,65.365,2663149,0
2013-08-02,65.346,65.842,64.966,65.776,1564637,0
2013-08-05,65.558,65.776,65.272,65.631,1145271,0
2013-08-06,65.403,65.919,65.176,65.668,1996734,0
2013-08-07,65.431,65.651,65.079,65.356,1124761,0
2013-08-08,65.651,65.984,65.491,65.718,1470464,0
2013-08-09,65.05,66.002,65.05,65.776,1365950,0
2013-08-12,65.413,65.852,64.745,64.891,1571873,0
2013-08-13,65.079,65.738,65.003,65.558,1267340,0
2013-08-14,65.471,65.861,65.128,65.548,1268779,0
2013-08-15,65.031,65.328,64.623,64.774,1594996,0
2013-08-16,64.699,65.422,64.652,65.118,3085071,0
2013-08-19,64.976,65.805,64.881,65.253,1516191,0
2013-08-20,65.223,65.519,64.986,65.233,2174423,0
2013-08-21,65.089,65.29,64.528,64.764,1571520,0
2013-08-22,64.881,65.501,64.813,65.318,1511190,0
2013-08-23,65.318,65.431,65.098,65.223,1333080,0
2013-08-26,65.158,65.375,64.48,64.519,1911010,0
2013-08-27,63.862,64.099,63.05,63.089,1568161,0
2013-08-28,63.031,64.328,62.92,63.746,1895944,0
2013-08-29,63.469,64.328,63.412,63.726,1236446,0
2013-08-30,63.766,63.794,62.96,63.205,909565,0
2013-09-03,63.958,64.263,63.089,63.499,695036,0
2013-09-04,63.578,63.736,63.166,63.365,995092,0
2013-09-05,63.264,63.832,63.098,63.538,896145,0
2013-09-06,63.598,63.822,62.756,63.311,963277,0
2013-09-09,63.625,64.46,63.422,64.46,848552,0
2013-09-10,64.94,65.365,64.764,65.365,1339710,0
2013-09-11,65.204,65.481,65.003,65.233,1297322,0
2013-09-12,65.128,65.346,64.91,65.138,1130169,0
2013-09-13,65.223,65.595,65.003,65.243,1089090,0
2013-09-16,65.815,66.119,65.233,65.805,2360774,0
2013-09-17,65.984,66.727,65.927,66.66,1581355,0
2013-09-18,66.813,70.422,66.707,70.413,4293386,0
2013-09-19,70.393,72.297,70.393,71.546,4470816,0
2013-09-20,71.564,72.421,71.346,71.907,4272417,0
2013-09-23,71.65,72.573,71.489,71.916,2191954,0
2013-09-24,71.993,72.649,71.602,72.382,1957518,0
2013-09-25,72.401,72.63,71.554,71.89,1669938,0
2013-09-26,71.993,72.392,71.64,71.813,1364914,0
2013-09-27,71.744,71.935,71.355,71.479,1550352,0
2013-09-30,70.917,71.278,70.669,70.88,2210590,0
2013-10-01,71.06,71.157,69.756,70.128,6713256,0
2013-10-02,69.821,70.298,69.117,70.108,2059040,0
2013-10-03,70.079,70.099,68.974,69.241,2305107,0
2013-10-04,69.213,69.536,68.822,69.346,2607238,0
2013-10-07,68.641,69.155,68.584,68.699,1099125,0
2013-10-08,68.699,68.919,67.947,67.966,1355828,0
2013-10-09,68.062,68.25,67.337,67.84,1489272,0
2013-10-10,68.461,69.516,68.461,69.441,2956264,0
2013-10-11,69.497,69.737,69.327,69.604,2025987,0
2013-10-14,69.432,70.182,69.174,70.163,1500042,0
2013-10-15,69.899,70.366,69.088,69.155,2433495,0
2013-10-16,69.613,70.413,69.574,70.317,2481034,0
2013-10-17,70.079,70.926,69.821,70.649,2656294,0
2013-10-18,70.889,71.925,70.575,71.783,2605935,0
2013-10-21,71.698,71.822,71.268,71.509,861886,0
2013-10-22,71.953,72.861,71.763,72.706,2724892,0
2013-10-23,72.306,72.353,71.925,72.222,1674183,0
2013-10-24,72.51,73.222,71.842,71.963,2867290,0
2013-10-25,71.592,74.981,71.03,73.832,4697716,0
2013-10-28,73.878,74.649,73.842,74.334,2177766,0
2013-10-29,74.402,75.925,74.259,75.898,3671718,0
2013-10-30,75.1,76.741,74.92,76.569,4044342,0
2013-10-31,76.466,76.484,75.462,75.472,2337737,0
2013-11-01,75.747,75.815,74.853,75.168,1718793,0
2013-11-04,75.271,75.376,74.232,75.023,1616319,0
2013-11-05,74.9,75.462,74.738,75.09,2041240,0
2013-11-06,75.53,76.408,75.138,76.388,1931563,0
2013-11-07,76.541,76.55,75.747,75.796,2103818,0
2013-11-08,75.757,76.942,75.607,76.914,1864731,0
2013-11-11,76.933,77.988,76.875,77.96,1450488,0
2013-11-12,77.544,77.713,76.645,76.885,978339,0
2013-11-13,75.53,76.513,75.53,76.504,2232404,0
2013-11-14,76.732,77.599,76.531,77.114,1400759,0
2013-11-15,77.026,77.85,76.933,77.85,2455229,0
2013-11-18,77.869,78.078,77.312,77.458,896325,0
2013-11-19,77.534,78.078,76.683,76.846,1455060,0
2013-11-20,77.173,77.573,76.504,76.751,1077336,0
2013-11-21,76.969,77.793,76.952,77.655,1128851,0
2013-11-22,77.943,78.775,77.312,78.775,1570881,0
2013-11-25,78.726,78.726,77.582,77.646,1284308,0
2013-11-26,77.833,78.536,77.573,78.127,1989605,0
2013-11-27,78.147,78.6,77.988,78.526,1106370,0
2013-11-29,78.451,78.649,77.813,77.906,453352,0
2013-12-02,77.823,78.755,77.506,78.117,1123474,0
2013-12-03,77.878,78.775,77.833,78.137,1298733,0
2013-12-04,77.823,78.412,77.33,77.743,1204350,0
2013-12-05,77.419,77.979,77.312,77.733,1128325,0
2013-12-06,78.785,79.157,78.565,78.963,1285959,0
2013-12-09,78.831,79.528,78.609,79.11,1233108,0
2013-12-10,78.536,79.472,78.471,79.269,1425047,0
2013-12-11,79.08,79.435,77.86,78.008,1449064,0
2013-12-12,77.793,78.517,77.793,78.157,1362690,0
2013-12-13,78.285,78.619,77.704,77.878,821191,0
2013-12-16,78.147,78.565,77.733,78.107,1274487,0
2013-12-17,78.304,78.574,77.646,78.078,1359679,0
2013-12-18,78.249,80.213,77.998,80.091,2169545,0
2013-12-19,79.69,79.842,78.412,79.287,1803538,0
2013-12-20,79.584,79.889,79.129,79.148,2576274,0
2013-12-23,79.528,79.729,78.536,78.898,1240002,0
2013-12-24,78.898,79.967,78.88,79.797,612718,0
2013-12-26,79.823,80.157,79.175,79.651,982332,0
2013-12-27,80.054,80.157,79.139,79.594,1136604,0
2013-12-30,79.326,80.035,79.287,79.444,1614141,0
2013-12-31,79.739,80.474,79.709,80.054,1017058,0
2014-01-02,79.546,79.869,78.498,78.591,1267121,0
2014-01-03,78.906,79.185,78.574,78.823,901637,0
2014-01-06,79.223,79.405,77.979,77.998,1272256,0
2014-01-07,78.574,78.88,78.342,78.536,1544862,0
2014-01-08,78.362,78.461,77.783,78.157,1970706,0
2014-01-09,78.432,79.918,78.392,79.823,1437924,0
2014-01-10,79.842,79.889,78.498,78.745,1133715,0
2014-01-13,78.392,78.678,76.989,77.219,1436130,0
2014-01-14,77.646,79.185,77.33,79.12,1319937,0
2014-01-15,79.203,79.602,79.041,79.584,1217178,0
2014-01-16,79.346,80.193,79.185,80.175,934548,0
2014-01-17,80.557,80.645,80.138,80.301,1007687,0
2014-01-21,80.49,80.759,79.622,79.869,1182196,0
2014-01-22,79.869,80.12,78.517,78.973,2178227,0
2014-01-23,78.259,78.304,76.952,77.573,1891811,0
2014-01-24,76.76,77.209,74.824,74.824,1993642,0
2014-01-27,75.072,76.436,74.9,75.318,2118373,0
2014-01-28,75.559,76.683,75.559,76.418,1249837,0
2014-01-29,76.113,76.655,75.692,75.912,2688760,0
2014-01-30,76.537,77.227,76.135,77.217,2091724,0
2014-01-31,75.771,77.348,74.454,76.949,2025450,0
2014-02-03,76.69,76.949,73.458,73.527,2889575,0
2014-02-04,73.937,74.318,73.39,74.02,2204448,0
2014-02-05,73.973,74.474,73.621,74.09,1872762,0
2014-02-06,74.213,74.577,73.153,73.956,2028810,0
2014-02-07,74.779,77.654,74.502,77.487,2695816,0
2014-02-10,77.553,78.157,77.024,78.088,1669400,0
2014-02-11,77.802,79.981,77.397,79.549,2794760,0
2014-02-12,79.447,80.45,79.368,79.791,1502327,0
2014-02-13,79.072,80.727,79.043,80.641,1696147,0
2014-02-14,80.355,81.693,80.286,81.51,1664595,0
2014-02-18,79.753,82.092,79.616,81.444,1920482,0
2014-02-19,81.319,81.941,80.727,81.08,1742549,0
2014-02-20,81.165,82.059,80.572,81.684,1698652,0
2014-02-21,81.824,82.678,81.702,82.456,2115910,0
2014-02-24,82.111,83.462,82.111,82.895,1882367,0
2014-02-25,82.639,82.993,82.199,82.402,1618690,0
2014-02-26,82.446,82.562,81.5,81.607,1869795,0
2014-02-27,81.864,82.765,81.636,82.02,2477185,0
2014-02-28,82.01,82.199,81.165,81.864,3206047,0
2014-03-03,81.155,81.358,80.412,80.937,1132217,0
2014-03-04,81.854,82.353,81.617,81.961,1504923,0
2014-03-05,82.363,82.411,81.702,82.129,1471066,0
2014-03-06,82.373,82.954,82.029,82.783,1540545,0
2014-03-07,83.193,83.635,82.755,83.156,1011092,0
2014-03-10,82.934,83.386,82.392,82.887,1077469,0
2014-03-11,83.185,83.575,82.305,82.524,1676610,0
2014-03-12,81.951,82.562,81.587,81.787,1659876,0
2014-03-13,81.787,82.039,79.549,79.567,3272863,0
2014-03-14,79.475,80.496,79.455,79.781,1601175,0
2014-03-17,79.635,80.955,79.447,80.88,1245774,0
2014-03-18,81.014,81.834,80.641,81.804,1043821,0
2014-03-19,81.769,81.787,80.488,80.554,1340601,0
2014-03-20,80.365,81.712,79.846,81.693,1053603,0
2014-03-21,82.475,82.484,81.529,82.111,2063747,0
2014-03-24,82.275,82.571,80.562,80.562,1373320,0
2014-03-25,81.043,81.262,79.863,80.237,1163455,0
2014-03-26,80.469,80.717,79.368,79.378,986553,0
2014-03-27,79.062,79.437,78.537,78.853,1035648,0
2014-03-28,79.004,79.99,78.688,79.013,982520,0
2014-03-31,79.616,80.661,79.616,80.601,1562851,0
2014-04-01,80.888,81.243,80.504,81.1,939160,0
2014-04-02,81.07,81.339,80.671,80.804,790822,0
2014-04-03,81.08,81.195,80.266,80.544,782858,0
2014-04-04,81.07,81.215,78.945,79.013,1134832,0
2014-04-07,78.873,78.995,77.447,77.581,1428108,0
2014-04-08,77.533,78.268,77.237,77.654,1256520,0
2014-04-09,78.008,79.092,77.437,78.995,1262811,0
2014-04-10,78.975,79.158,76.155,76.394,1950332,0
2014-04-11,75.341,76.624,75.171,75.963,2211118,0
2014-04-14,76.481,77.683,76.222,76.93,1090511,0
2014-04-15,76.995,77.732,76.241,77.703,1212903,0
2014-04-16,78.393,78.882,78.018,78.767,1127501,0
2014-04-17,78.882,78.882,78.222,78.556,1094162,0
2014-04-21,78.601,78.873,78.157,78.452,731202,0
2014-04-22,78.423,78.936,78.038,78.65,715262,0
2014-04-23,78.499,78.891,78.343,78.481,982239,0
2014-04-24,78.882,78.945,77.906,78.601,1533743,0
2014-04-25,78.556,82.524,78.117,81.243,2937155,0
2014-04-28,81.795,82.189,79.902,80.572,2000820,0
2014-04-29,80.986,81.877,80.976,81.207,1612718,0
2014-04-30,81.197,81.716,80.796,81.418,2071760,0
2014-05-01,81.207,82.443,81.062,81.906,1447604,0
2014-05-02,82.004,82.359,81.37,81.571,1479499,0
2014-05-05,80.928,81.935,80.717,81.678,1334326,0
2014-05-06,81.571,82.004,81.122,81.303,1393032,0
2014-05-07,81.473,83.277,81.473,82.837,2107682,0
2014-05-08,82.471,83.228,82.064,82.184,1143891,0
2014-05-09,82.116,82.359,81.274,82.044,1738957,0
2014-05-12,82.49,82.961,82.107,82.704,1339239,0
2014-05-13,82.704,83.356,82.49,82.911,1195325,0
2014-05-14,82.931,82.951,82.28,82.416,891998,0
2014-05-15,81.955,82.827,81.341,82.695,1598090,0
2014-05-16,82.645,83.258,81.935,83.106,1237375,0
2014-05-19,82.798,83.565,82.724,83.395,1544257,0
2014-05-20,83.366,83.814,82.856,83.471,1885818,0
2014-05-21,83.74,84.525,83.489,84.15,2161249,0
2014-05-22,83.795,84.65,83.721,84.429,1893073,0
2014-05-23,84.383,84.996,84.18,84.823,1551044,0
2014-05-27,84.843,85.705,84.843,85.532,1569961,0
2014-05-28,85.514,85.849,85.312,85.484,1663445,0
2014-05-29,85.849,86.262,85.341,86.138,1765928,0
2014-05-30,85.877,86.387,85.724,86.27,1923400,0
2014-06-02,86.435,86.683,85.973,86.242,1207930,0
2014-06-03,86.079,86.396,85.724,85.877,1006059,0
2014-06-04,85.561,86.289,85.504,86.098,836215,0
2014-06-05,86.328,86.511,85.763,86.387,1140784,0
2014-06-06,86.53,87.068,86.396,86.82,1254118,0
2014-06-09,86.811,86.951,86.615,86.912,1562234,0
2014-06-10,86.576,86.922,86.454,86.713,1066861,0
2014-06-11,86.568,86.865,86.445,86.654,1680700,0
2014-06-12,86.663,86.663,85.581,85.877,1094683,0
2014-06-13,86.147,86.585,85.907,86.262,1277325,0
2014-06-16,86.194,86.328,85.763,86.098,1012405,0
2014-06-17,85.907,86.426,85.629,86.309,1211616,0
2014-06-18,86.52,87.356,86.138,87.192,2686478,0
2014-06-19,87.307,87.356,86.576,86.942,921113,0
2014-06-20,87.248,87.268,86.771,86.99,2519848,0
2014-06-23,87.229,87.336,86.713,87.164,1090766,0
2014-06-24,86.791,87.019,86.177,86.213,1268402,0
2014-06-25,85.858,87.058,85.858,86.932,1143916,0
2014-06-26,87.01,87.01,86.079,86.299,975913,0
2014-06-27,86.138,86.781,85.811,86.703,1438309,0
2014-06-30,86.761,86.865,86.194,86.416,985689,0
2014-07-01,86.511,87.356,86.416,87.097,995346,0
2014-07-02,86.811,87.317,86.426,86.558,869886,0
2014-07-03,86.883,86.912,86.262,86.615,683501,0
2014-07-07,86.464,86.922,86.185,86.838,812747,0
2014-07-08,86.781,86.781,86.157,86.406,821001,0
2014-07-09,86.328,86.502,85.992,86.309,682707,0
2014-07-10,85.907,86.605,85.399,86.289,1234189,0
2014-07-11,86.089,86.568,85.83,86.416,744021,0
2014-07-14,86.585,87.155,86.299,86.347,1075473,0
2014-07-15,86.549,86.615,85.705,85.84,1311133,0
2014-07-16,86.279,86.289,85.821,85.955,879566,0
2014-07-17,85.685,86.233,85.408,85.428,1072316,0
2014-07-18,85.666,86.06,85.273,86.031,792227,0
2014-07-21,85.561,86.138,85.081,86.041,1225146,0
2014-07-22,86.27,87.442,86.051,87.336,1434742,0
2014-07-23,87.506,87.555,87.164,87.366,1350500,0
2014-07-24,87.525,87.525,87.068,87.258,1482655,0
2014-07-25,86.416,86.416,82.31,82.798,2929952,0
2014-07-28,82.064,83.979,82.064,83.834,1680441,0
2014-07-29,83.853,84.057,82.626,82.626,1594059,0
2014-07-30,82.818,82.942,81.732,82.818,1649949,0
2014-07-31,82.339,82.635,81.117,81.153,1658113,0
2014-08-01,81.039,81.414,80.538,80.75,1300375,0
2014-08-04,81.067,81.308,80.328,81.183,1227786,0
2014-08-05,80.933,80.981,79.951,80.049,1784261,0
2014-08-06,79.902,81.02,79.902,80.385,1832737,0
2014-08-07,80.585,80.655,79.951,80.308,1146475,0
2014-08-08,80.508,81.48,80.482,81.347,1071323,0
2014-08-11,81.461,81.856,81.125,81.646,1119052,0
2014-08-12,81.394,82.133,81.394,81.751,973882,0
2014-08-13,82.339,82.952,82.203,82.606,965510,0
2014-08-14,82.539,82.655,81.933,82.002,1716755,0
2014-08-15,82.24,82.606,80.933,81.376,2152426,0
2014-08-18,81.751,82.52,81.675,82.26,1572713,0
2014-08-19,82.461,83.127,82.232,82.752,2236896,0
2014-08-20,82.378,83.299,82.378,83.012,1980629,0
2014-08-21,83.031,83.866,82.867,83.627,1670880,0
2014-08-22,83.743,84.079,83.193,83.397,1345004,0
2014-08-25,83.704,84.348,83.52,84.079,1209585,0
2014-08-26,84.097,84.387,83.752,83.77,1143867,0
2014-08-27,83.809,84.194,83.397,83.53,860064,0
2014-08-28,83.147,83.876,83.07,83.607,786754,0
2014-08-29,83.895,84.125,83.464,83.848,934013,0
2014-09-02,84.069,84.993,83.905,84.368,1225600,0
2014-09-03,84.646,84.79,84.378,84.453,1162952,0
2014-09-04,84.531,85.243,84.194,84.637,1343957,0
2014-09-05,84.425,84.444,83.78,84.203,1173736,0
2014-09-08,83.915,84.656,83.809,84.155,780909,0
2014-09-09,83.925,84.165,83.107,83.185,1170396,0
2014-09-10,83.387,83.809,83.127,83.416,713039,0
2014-09-11,82.962,83.828,82.932,83.539,736338,0
2014-09-12,83.607,83.983,83.387,83.77,1099695,0
2014-09-15,83.789,84.328,83.473,83.983,1068738,0
2014-09-16,83.78,84.079,83.358,83.704,894491,0
2014-09-17,84.069,84.328,83.387,83.685,1438898,0
2014-09-18,84.097,84.656,83.828,84.559,1331544,0
2014-09-19,84.463,84.482,83.51,83.617,2612848,0
2014-09-22,83.434,83.51,82.962,83.211,920875,0
2014-09-23,82.912,83.289,82.809,82.992,2134738,0
2014-09-24,82.932,84.116,82.885,83.973,834472,0
2014-09-25,83.637,83.724,82.903,83.021,1389588,0
2014-09-26,82.992,84.145,82.992,83.876,972893,0
2014-09-29,83.127,84.291,83.06,84.185,1209076,0
2014-09-30,84.079,84.54,83.915,84.338,1849498,0
2014-10-01,84.165,84.311,83.089,83.358,1830092,0
2014-10-02,83.434,83.925,82.952,83.558,983052,0
2014-10-03,84.012,84.666,83.647,84.252,1122329,0
2014-10-06,84.453,84.617,83.724,83.954,1255649,0
2014-10-07,83.358,83.675,82.173,82.183,1832114,0
2014-10-08,81.656,81.656,79.364,80.308,4712584,0
2014-10-09,80.258,80.961,78.173,78.183,3045364,0
2014-10-10,78.642,79.452,77.361,77.391,2734722,0
2014-10-13,77.568,77.876,76.488,76.526,2110144,0
2014-10-14,76.787,77.669,76.642,77.007,2091246,0
2014-10-15,76.084,77.279,75.287,76.96,3239648,0
2014-10-16,76.229,77.451,76.229,76.894,1936861,0
2014-10-17,77.549,78.383,76.894,77.895,1740752,0
2014-10-20,77.361,78.239,77.007,77.154,2699817,0
2014-10-21,78.249,78.847,77.689,78.819,3215650,0
2014-10-22,79.057,79.249,78.539,78.577,1619620,0
2014-10-23,79.345,79.683,78.249,78.482,1338896,0
2014-10-24,78.472,79.277,78.249,79.249,886638,0
2014-10-27,79.315,79.692,78.989,79.345,850512,0
2014-10-28,79.77,80.328,79.595,80.318,1009569,0
2014-10-29,80.711,80.711,79.325,79.701,1422120,0
2014-10-30,79.663,80.84,79.471,80.174,1844731,0
2014-10-31,80.598,83.041,80.598,82.982,2148468,0
2014-11-03,83.166,84.256,82.867,84.119,1524342,0
2014-11-04,84.198,85.424,83.755,85.347,1632481,0
2014-11-05,85.683,85.722,85.075,85.558,961593,0
2014-11-06,85.404,86.051,85.25,86.051,1440285,0
2014-11-07,85.876,86.726,85.693,86.667,1549643,0
2014-11-10,86.339,87.525,86.311,87.525,1130337,0
2014-11-11,87.324,87.808,86.649,87.015,1077059,0
2014-11-12,86.986,87.421,86.467,87.207,905805,0
2014-11-13,87.094,87.739,86.687,86.756,1054010,0
2014-11-14,86.658,87.505,86.418,86.697,913065,0
2014-11-17,87.276,87.545,86.996,87.296,1024299,0
2014-11-18,87.266,87.759,87.006,87.411,979828,0
2014-11-19,87.123,87.565,86.88,87.217,1069641,0
2014-11-20,86.609,87.759,86.609,87.152,1167430,0
2014-11-21,88.021,88.309,87.237,88.182,1696334,0
2014-11-24,88.426,89.157,88.191,89.07,1076725,0
2014-11-25,89.253,89.253,88.677,88.706,1387499,0
2014-11-26,88.906,88.906,88.069,88.578,761280,0
2014-11-28,88.578,89.448,88.27,89.243,703601,0
2014-12-01,89.061,89.477,88.617,89.177,1288298,0
2014-12-02,89.015,89.468,88.945,89.368,943673,0
2014-12-03,89.283,90.557,88.876,90.471,1474483,0
2014-12-04,90.21,92.073,90.21,91.318,3121798,0
2014-12-05,91.541,92.449,91.222,91.765,1659495,0
2014-12-08,91.765,94.301,91.503,94.174,3306263,0
2014-12-09,93.423,94.657,93.269,93.779,2691522,0
2014-12-10,93.617,94.35,92.758,92.941,2536712,0
2014-12-11,93.141,94.08,92.748,92.912,2061919,0
2014-12-12,92.206,92.978,91.655,91.675,1492914,0
2014-12-15,92.842,93.171,91.128,91.531,1936519,0
2014-12-16,91.214,92.602,91.166,91.194,1883177,0
2014-12-17,91.675,92.699,91,92.293,1788255,0
2014-12-18,93.23,93.548,92.466,93.307,2640543,0
2014-12-19,93.817,93.946,93.201,93.298,2668396,0
2014-12-22,93.598,93.836,93.191,93.635,1050602,0
2014-12-23,93.751,93.983,93.23,93.279,1806138,0
2014-12-24,93.384,93.598,92.922,93.132,681254,0
2014-12-26,93.452,93.452,92.632,92.882,708649,0
2014-12-29,92.65,93.141,92.284,92.564,818307,0
2014-12-30,92.574,93.114,92.372,92.852,864745,0
2014-12-31,92.97,93.259,91.465,91.503,1033516,0
2015-01-02,92.14,92.68,90.315,91.02,967972,0
2015-01-05,90.585,91,89.766,90.144,1147849,0
2015-01-06,90.672,91.597,89.388,89.602,1858449,0
2015-01-07,89.458,90.682,89.061,90.623,1233575,0
2015-01-08,91.222,92.495,91.146,91.955,1496637,0
2015-01-09,91.926,92.14,91.156,91.456,944385,0
2015-01-12,91.337,91.887,90.124,90.162,1002897,0
2015-01-13,90.894,92.284,89.959,90.538,987000,0
2015-01-14,89.388,90.442,88.925,90.403,1585127,0
2015-01-15,90.462,91.249,89.776,90.268,1112232,0
2015-01-16,90.442,92.264,90.343,92.206,1453941,0
2015-01-20,92.554,92.786,90.8,91.347,983498,0
2015-01-21,90.981,92.053,90.074,91.232,994879,0
2015-01-22,91.56,92.67,90.827,92.342,1307113,0
2015-01-23,92.612,92.922,91.039,91.108,896938,0
2015-01-26,90.931,91.279,90.452,90.866,782919,0
2015-01-27,90.305,90.866,89.564,90.064,898445,0
2015-01-28,90.547,90.75,87.843,87.893,1438696,0
2015-01-29,87.883,88.464,87.41,88.222,1291366,0
2015-01-30,87.294,87.991,86.453,87.131,2229661,0
2015-02-02,87.43,88.899,86.743,88.869,1296584,0
2015-02-03,89.219,89.801,89.008,89.761,1142170,0
2015-02-04,89.597,90.651,89.49,90.1,1433576,0
2015-02-05,90.178,90.94,89.869,90.68,1348130,0
2015-02-06,91.908,93.853,91.878,93.293,2888122,0
2015-02-09,93.061,93.814,92.654,93.505,1335277,0
2015-02-10,93.853,95.151,93.814,95.005,1730151,0
2015-02-11,95.083,96.991,94.831,96.829,1743693,0
2015-02-12,96.771,97.707,96.647,97.463,1681858,0
2015-02-13,97.308,98.007,97.048,97.288,1526082,0
2015-02-17,97.048,97.89,97.048,97.434,1415615,0
2015-02-18,97.415,97.929,96.534,97.288,1293892,0
2015-02-19,97.068,97.386,96.705,97.029,838335,0
2015-02-20,96.752,97.229,96.011,97.088,1307164,0
2015-02-23,96.733,97.434,96.185,97.239,1344353,0
2015-02-24,97.048,97.668,96.849,97.318,978703,0
2015-02-25,96.991,97.717,96.961,97.189,1001080,0
2015-02-26,96.991,97.189,96.225,96.971,1297917,0
2015-02-27,97.096,103.62,96.417,97.105,1339347,0
2015-03-02,97.068,97.068,96.544,96.991,1208807,0
2015-03-03,96.705,97.298,96.185,96.677,1075587,0
2015-03-04,96.569,96.724,95.906,96.398,1146175,0
2015-03-05,96.455,97.048,96.116,96.981,782273,0
2015-03-06,96.809,97.717,95.383,95.586,919628,0
2015-03-09,95.577,95.945,94.88,95.722,837256,0
2015-03-10,94.782,95.217,92.886,92.906,1678128,0
2015-03-11,92.846,93.525,92.46,93.302,754264,0
2015-03-12,93.953,95.121,93.419,95.092,1050368,0
2015-03-13,94.995,95.102,93.225,93.738,955283,0
2015-03-16,93.274,95.644,93.274,95.548,1146382,0
2015-03-17,95.083,95.528,94.162,95.305,892859,0
2015-03-18,95.044,96.752,94.212,96.304,1045613,0
2015-03-19,95.992,95.992,94.647,95.702,819996,0
2015-03-20,95.955,96.695,95.217,96.078,2014332,0
2015-03-23,96.608,96.608,95.857,95.876,898956,0
2015-03-24,95.614,96.069,94.976,94.995,726980,0
2015-03-25,95.054,95.305,92.826,92.836,1012851,0
2015-03-26,92.422,93.156,92.198,92.916,1185965,0
2015-03-27,92.826,93.564,92.414,92.762,1390292,0
2015-03-30,93.439,95.064,93.245,94.919,1129227,0
2015-03-31,94.242,94.397,92.846,93.002,1860282,0
2015-04-01,92.732,93.804,92.227,93.11,1419954,0
2015-04-02,93.1,93.622,92.644,93.495,903607,0
2015-04-06,93.051,95.246,92.723,94.656,1146794,0
2015-04-07,94.666,94.821,94.142,94.162,734900,0
2015-04-08,94.377,95.518,94.172,95.44,899165,0
2015-04-09,95.217,95.731,94.443,95.227,790012,0
2015-04-10,95.111,95.49,94.754,95.064,571950,0
2015-04-13,95.083,95.778,94.889,95.421,588383,0
2015-04-14,95.237,95.586,94.281,95.383,860406,0
2015-04-15,95.731,95.817,95.209,95.285,848586,0
2015-04-16,94.782,94.84,94.048,94.452,1095557,0
2015-04-17,93.961,93.99,92.586,93.051,2127814,0
2015-04-20,93.594,94.309,93.448,94.242,1072412,0
2015-04-21,94.338,94.647,93.594,93.953,1269642,0
2015-04-22,93.332,94.3,93.137,94.048,1312693,0
2015-04-23,93.66,94.656,93.37,94.252,767392,0
2015-04-24,94.142,94.966,93.535,94.666,846158,0
2015-04-27,95.315,95.431,94.491,94.745,1358356,0
2015-04-28,94.425,94.937,93.833,94.88,852223,0
2015-04-29,94.88,95.51,94.376,94.995,870963,0
2015-04-30,94.48,95.257,93.045,93.394,1946967,0
2015-05-01,94.025,96.337,93.87,95.52,1354305,0
2015-05-04,95.597,96.045,95.103,95.889,810482,0
2015-05-05,95.879,96.384,94.773,94.811,5984122,0
2015-05-06,94.985,95.112,93.82,94.51,1069118,0
2015-05-07,94.675,95.247,93.977,95.025,1333095,0
2015-05-08,96.082,97.058,95.753,96.951,1701021,0
2015-05-11,96.695,97.87,96.695,97.229,1586753,0
2015-05-12,96.608,97.001,95.81,96.189,889633,0
2015-05-13,96.111,96.569,95.306,95.724,1340940,0
2015-05-14,96.47,97.096,95.82,97.038,1425605,0
2015-05-15,97.019,97.338,96.082,96.617,1640574,0
2015-05-18,96.695,98.123,96.47,98.066,1131678,0
2015-05-19,98.292,98.829,97.939,98.442,1403359,0
2015-05-20,98.502,99.35,98.076,99.206,1199801,0
2015-05-21,98.799,99.41,98.711,99.35,1286713,0
2015-05-22,98.869,100.29,98.869,99.87,1900496,0
2015-05-26,99.37,99.87,98.611,99.147,1385628,0
2015-05-27,99.51,100.36,99.017,99.95,1241789,0
2015-05-28,99.53,99.95,99.137,99.88,797611,0
2015-05-29,99.96,99.96,98.193,98.232,1840430,0
2015-06-01,98.482,98.809,97.88,97.929,1158502,0
2015-06-02,97.775,98.582,97.145,98.213,1039578,0
2015-06-03,98.641,99.196,98.213,98.909,798321,0
2015-06-04,98.302,99.097,97.649,97.831,881268,0
2015-06-05,98.153,98.799,97.609,97.988,735882,0
2015-06-08,97.746,98.203,97.463,97.501,663448,0
2015-06-09,97.531,98.086,97.415,97.639,661689,0
2015-06-10,97.811,99.58,97.649,99.38,858322,0
2015-06-11,99.4,100.26,99.26,100.16,971205,0
2015-06-12,100.08,100.37,99.147,99.226,1452086,0
2015-06-15,98.442,99.65,98.341,99.54,1125874,0
2015-06-16,99.38,100.46,99.226,100.32,955555,0
2015-06-17,100.64,101.12,99.96,100.66,966066,0
2015-06-18,101.03,101.61,100.73,101.43,1115466,0
2015-06-19,101.23,101.37,99.96,99.96,1540491,0
2015-06-22,100.39,100.88,100.28,100.63,727640,0
2015-06-23,100.66,101.06,100.52,100.93,920140,0
2015-06-24,100.66,100.86,100.37,100.49,1206861,0
2015-06-25,100.92,100.92,100.01,100.02,818414,0
2015-06-26,100.41,100.45,99.56,99.73,2056908,0
2015-06-29,98.997,99.32,97.029,97.105,1051792,0
2015-06-30,98.076,98.422,96.579,96.742,1436200,0
2015-07-01,97.959,98.413,96.559,96.771,2319958,0
2015-07-02,97.048,97.145,96.229,96.579,915061,0
2015-07-06,95.636,96.922,95.482,96.752,805226,0
2015-07-07,96.762,97.268,95.433,97.229,746188,0
2015-07-08,96.259,97.171,96.15,96.337,1520604,0
2015-07-09,97.229,97.639,96.893,97.199,1325042,0
2015-07-10,98.562,99.127,97.929,98.789,1204490,0
2015-07-13,99.55,99.72,98.77,99.027,984302,0
2015-07-14,98.997,99.28,98.572,99.057,630330,0
2015-07-15,99.55,99.67,98.711,98.859,797005,0
2015-07-16,99.78,99.89,99.186,99.77,684364,0
2015-07-17,99.58,99.84,99.137,99.4,504978,0
2015-07-20,99.35,99.69,98.919,99.31,670455,0
2015-07-21,99.42,99.95,98.77,99.127,909291,0
2015-07-22,99.246,99.47,98.721,98.919,654279,0
2015-07-23,99.007,99.067,98.432,98.582,662109,0
2015-07-24,98.621,98.959,98.222,98.292,672930,0
2015-07-27,97.988,98.302,97.415,98.046,676226,0
2015-07-28,98.452,98.492,97.668,98.173,759787,0
2015-07-29,98.312,99.127,98.272,98.879,865470,0
2015-07-30,98.77,99.36,98.371,99.236,1043763,0
2015-07-31,99.29,100.63,97.919,98.086,1249947,0
2015-08-03,98.103,98.213,95.724,96.893,1332894,0
2015-08-04,96.902,98.422,96.902,97.531,1268234,0
2015-08-05,97.919,99.077,97.609,98.641,1231765,0
2015-08-06,99.117,99.78,97.997,98.232,1041462,0
2015-08-07,97.997,98.789,97.579,98.631,846209,0
2015-08-10,99.51,100.38,99.51,100.04,888534,0
2015-08-11,99.067,99.28,97.811,98.631,1158911,0
2015-08-12,97.909,98.799,96.931,98.542,764021,0
2015-08-13,98.312,98.978,97.561,98.532,1066159,0
2015-08-14,98.153,99.48,97.909,98.611,1189336,0
2015-08-17,98.066,99.95,97.805,99.84,1156666,0
2015-08-18,99.71,100.1,99.31,99.71,737415,0
2015-08-19,99.216,99.95,97.969,98.351,982227,0
2015-08-20,97.425,97.969,96.572,96.679,1271624,0
2015-08-21,95.988,96.756,93.935,93.962,1548283,0
2015-08-24,89.386,93.077,87.645,89.29,2619493,0
2015-08-25,91.383,91.433,86.894,87.012,2826276,0
2015-08-26,89.155,90.331,87.501,90.157,1742961,0
2015-08-27,91.18,91.937,90.157,91.878,1508318,0
2015-08-28,91.645,92.308,90.497,91.052,1517976,0
2015-08-31,90.477,91.304,89.697,90.954,1473186,0
2015-09-01,89.009,89.65,87.314,87.878,2207312,0
2015-09-02,89.27,89.396,87.712,88.628,1334085,0
2015-09-03,89.009,89.573,88.678,89.019,1449659,0
2015-09-04,87.83,88.317,87.206,87.888,1396547,0
2015-09-08,88.989,90.312,88.969,90.224,1378774,0
2015-09-09,90.838,91.208,88.87,89.105,991266,0
2015-09-10,88.775,89.476,88.658,89.241,2040438,0
2015-09-11,88.91,89.436,88.006,88.89,2212860,0
2015-09-14,88.89,89.019,88.103,88.386,1217791,0
2015-09-15,88.765,89.923,88.006,89.64,1820011,0
2015-09-16,89.525,89.826,88.804,89.535,1346207,0
2015-09-17,89.787,91.18,89.525,89.707,1282160,0
2015-09-18,88.083,89.125,86.632,86.934,2620090,0
2015-09-21,87.772,88.472,87.13,87.996,1563487,0
2015-09-22,86.661,87.607,86.632,87.15,1954692,0
2015-09-23,87.236,87.323,86.146,86.72,962000,0
2015-09-24,85.971,86.76,85.416,86.582,1416333,0
2015-09-25,87.401,88.396,87.178,87.626,1116188,0
2015-09-28,86.924,87.665,85.698,86.058,1442721,0
2015-09-29,85.981,86.439,85.251,86.049,1275116,0
2015-09-30,87.032,87.391,85.493,86.254,2013659,0
2015-10-01,86.38,86.924,85.454,86.204,1495169,0
2015-10-02,84.707,87.411,84.083,87.391,1626771,0
2015-10-05,87.888,89.202,87.527,89.085,962259,0
2015-10-06,88.579,89.446,87.772,87.888,1007908,0
2015-10-07,88.347,89.038,87.82,88.736,1067252,0
2015-10-08,88.462,89.64,88.026,89.486,815183,0
2015-10-09,89.212,89.876,88.501,88.861,1072014,0
2015-10-12,88.736,89.115,88.589,88.851,924552,0
2015-10-13,88.492,88.804,87.82,88.366,1366549,0
2015-10-14,88.151,88.386,87.527,87.655,864082,0
2015-10-15,88.426,89.29,88.131,88.824,1292375,0
2015-10-16,89.505,89.836,88.638,89.184,976368,0
2015-10-19,89.135,89.28,87.976,88.219,1056731,0
2015-10-20,87.703,89.164,87.703,89.125,1840842,0
2015-10-21,89.622,89.913,88.804,88.89,1277274,0
2015-10-22,89.376,90.858,89.357,89.952,1044173,0
2015-10-23,90.429,90.692,89.184,90.028,1696524,0
2015-10-26,90.206,90.449,89.64,90.254,824943,0
2015-10-27,89.456,90.322,89.125,90.312,1021367,0
2015-10-28,90.721,92.298,90.196,92.268,1025682,0
2015-10-29,92.005,92.689,91.34,92.6,828987,0
2015-10-30,90.814,91.488,89.887,91.117,2426134,0
2015-11-02,91.176,92.62,90.736,92.473,1264797,0
2015-11-03,92.074,92.904,91.566,92.397,3255885,0
2015-11-04,92.397,92.894,92.114,92.239,1553677,0
2015-11-05,92.239,93.01,92.239,92.572,1521058,0
2015-11-06,93.499,93.499,91.215,91.37,2094232,0
2015-11-09,91.205,91.459,90.012,90.257,1238844,0
2015-11-10,90.091,90.901,89.593,90.795,745730,0
2015-11-11,91.058,91.838,90.531,91.682,816085,0
2015-11-12,90.999,91.527,90.618,90.618,971846,0
2015-11-13,90.658,91.156,90.16,90.91,1770011,0
2015-11-16,90.589,92.151,90.218,92.151,899137,0
2015-11-17,92.044,92.104,91.34,91.469,1290129,0
2015-11-18,91.546,92.824,91.44,92.777,1056434,0
2015-11-19,92.63,93.109,91.282,91.614,3156401,0
2015-11-20,91.712,92.854,91.242,92.63,1243124,0
2015-11-23,92.63,93.03,92.239,92.492,728935,0
2015-11-24,91.877,92.934,91.536,92.522,952490,0
2015-11-25,92.435,92.61,91.956,92.288,519103,0
2015-11-27,92.455,92.708,91.956,92.425,424376,0
2015-11-30,92.104,92.874,92.104,92.512,1173282,0
2015-12-01,92.806,93.568,92.552,93.451,773029,0
2015-12-02,93.332,93.421,92.142,92.308,981302,0
2015-12-03,92.308,92.758,90.96,91.478,1326422,0
2015-12-04,91.821,94.417,91.546,94.378,955153,0
2015-12-07,93.93,94.623,93.665,94.464,1146861,0
2015-12-08,93.763,94.006,92.738,92.864,1187161,0
2015-12-09,92.209,93.548,91.782,92.015,1050495,0
2015-12-10,92.015,92.17,91.311,91.623,1074562,0
2015-12-11,90.481,91.801,90.131,91.107,1818551,0
2015-12-14,91.39,92.268,90.031,91.867,1331692,0
2015-12-15,92.591,94.67,92.397,94.417,1772263,0
2015-12-16,94.856,95.492,93.332,94.641,1775438,0
2015-12-17,94.484,95.12,91.058,91.078,2927418,0
2015-12-18,90.472,91.058,88.676,88.85,3388662,0
2015-12-21,89.32,90.003,87.826,88.666,1254080,0
2015-12-22,88.715,89.516,87.104,88.928,1331009,0
2015-12-23,89.25,89.623,87.914,89.603,1294840,0
2015-12-24,89.651,90.354,89.047,89.887,282705,0
2015-12-28,89.583,90.012,89.08,89.838,727334,0
2015-12-29,90.521,91.732,90.453,91.633,826016,0
2015-12-30,91.614,91.946,91.078,91.34,678909,0
2015-12-31,90.92,91.311,90.022,90.041,877196,0
2016-01-04,88.577,88.744,87.612,88.577,1504596,0
2016-01-05,88.587,89.3,88.235,89.115,1596180,0
2016-01-06,88.274,88.46,87.181,87.767,1477235,0
2016-01-07,86.254,86.878,86.077,86.488,1996197,0
2016-01-08,86.722,86.995,84.788,84.975,1208035,0
2016-01-11,85.471,85.64,83.543,84.38,1237692,0
2016-01-12,85.149,85.238,83.706,85.101,1119641,0
2016-01-13,85.649,85.823,83.509,83.89,1225222,0
2016-01-14,84.086,86.019,83.777,85.336,1162851,0
2016-01-15,85.59,85.59,83.09,84.066,1716817,0
2016-01-19,84.72,85.034,83.558,83.959,1115522,0
2016-01-20,82.591,83.821,81.859,82.942,1614846,0
2016-01-21,83.225,83.94,82.259,82.631,916268,0
2016-01-22,83.9,84.643,83.706,84.38,972111,0
2016-01-25,84.163,84.593,83.235,83.726,1488966,0
2016-01-26,84.163,84.711,83.637,84.009,1140214,0
2016-01-27,83.999,84.36,83.245,83.89,1446331,0
2016-01-28,84.372,86.222,83.715,84.362,967151,0
2016-01-29,84.989,86.212,84.566,86.065,1920932,0
2016-02-01,85.772,86.202,85.243,85.821,856271,0
2016-02-02,84.752,85.262,84.184,84.467,918598,0
2016-02-03,85.312,86.34,84.576,85.978,1443462,0
2016-02-04,85.693,87.251,85.458,87.164,1281650,0
2016-02-05,87.408,91.024,87.222,91.004,2306868,0
2016-02-08,90.417,91.819,90.113,91.113,2022656,0
2016-02-09,90.612,91.621,90.26,91.014,2233845,0
2016-02-10,91.172,92.886,90.79,90.965,1528396,0
2016-02-11,89.477,91.357,89.03,90.828,1787144,0
2016-02-12,91.876,93.073,91.837,91.916,1709858,0
2016-02-16,92.75,93.082,92.014,92.259,1846929,0
2016-02-17,93.18,93.655,92.808,93.092,2184961,0
2016-02-18,92.846,93.112,92.103,92.67,1789976,0
2016-02-19,92.387,92.523,91.113,91.7,1269218,0
2016-02-22,92.464,92.789,91.553,91.886,1310366,0
2016-02-23,91.337,93.112,91.014,92.18,2415894,0
2016-02-24,91.211,93.205,91.054,92.76,1677457,0
2016-02-25,93.003,93.533,92.621,93.395,1195508,0
2016-02-26,93.758,94.562,93.523,93.836,1492110,0
2016-02-29,93.523,94.512,93.346,93.376,1856303,0
2016-03-01,94.062,94.865,93.768,94.022,1787034,0
2016-03-02,94.052,95.453,93.68,95.434,1359805,0
2016-03-03,95.18,96.374,95.12,96.248,1073280,0
2016-03-04,96.031,97.462,95.983,96.943,1462449,0
2016-03-07,96.355,97.296,96.07,97.148,1051065,0
2016-03-08,96.491,97.592,96.228,96.462,1142197,0
2016-03-09,96.757,96.963,96.327,96.737,985886,0
2016-03-10,97.197,97.541,95.659,96.581,950600,0
2016-03-11,97.629,98.572,96.933,98.462,1126923,0
2016-03-14,97.919,98.621,97.765,97.765,1449785,0
2016-03-15,96.923,97.919,96.923,97.88,1011746,0
2016-03-16,97.118,98.532,97.09,97.785,1334949,0
2016-03-17,97.929,100.52,97.579,99.96,1993046,0
2016-03-18,100.13,100.42,98.949,99.44,3614477,0
2016-03-21,99.047,99.82,98.899,99.55,2136415,0
2016-03-22,99.28,100.19,98.939,99.43,2586184,0
2016-03-23,99.206,99.34,98.037,98.492,2513687,0
2016-03-24,98.017,99.29,97.668,99.097,2222738,0
2016-03-28,99.48,100.43,99.216,100.1,899274,0
2016-03-29,100.01,100.98,99.7,100.87,1399956,0
2016-03-30,101.12,102.03,100.86,101.87,1471384,0
2016-03-31,101.87,102.66,101.53,102.35,1471375,0
2016-04-01,102,102.91,101.77,102.77,2214565,0
2016-04-04,102.53,103.14,102.4,102.75,1010231,0
2016-04-05,101.51,101.97,99.81,99.87,2459514,0
2016-04-06,99.53,100.09,98.949,100.06,2034370,0
2016-04-07,99.63,100.05,98.661,98.997,852027,0
2016-04-08,99.96,100.22,99.007,99.28,556940,0
2016-04-11,99.92,100.5,99.43,99.44,816715,0
2016-04-12,99.81,100.48,99.206,100.45,696852,0
2016-04-13,101,101.69,100.47,101.66,760124,0
2016-04-14,101.66,102.3,101.37,101.81,782782,0
2016-04-15,101.38,102.29,101.24,102.2,823144,0
2016-04-18,101.8,103.55,101.68,103.55,809446,0
2016-04-19,103.85,104.03,103.01,103.09,1132849,0
2016-04-20,103.53,103.59,101.86,102.33,920911,0
2016-04-21,101.99,102.56,101.1,101.11,1089559,0
2016-04-22,101.28,101.91,100.87,101.15,1032035,0
2016-04-25,100.96,101.42,100.22,101.36,951346,0
2016-04-26,101.81,102.66,101.63,102.63,751487,0
2016-04-27,102.4,102.63,101.88,102.21,860400,0
2016-04-28,101.36,102.39,101.07,101.4,1273756,0
2016-04-29,100.91,103.59,100.82,103.34,1791048,0
2016-05-02,103.75,104.97,103.33,104.81,907502,0
2016-05-03,104.01,104.33,102.91,103.97,1210165,0
2016-05-04,103.54,104.4,102.97,104.17,1172715,0
2016-05-05,104.21,104.88,103.49,103.63,1035810,0
2016-05-06,103.39,103.56,102.53,103.01,1472882,0
2016-05-09,102.91,103.33,102.59,102.94,866369,0
2016-05-10,103.65,104.5,103.24,104.31,959626,0
2016-05-11,104.26,104.61,103.65,103.71,845984,0
2016-05-12,104.01,104.2,102.94,103.92,1105200,0
2016-05-13,103.95,104.35,103.38,104.01,1084102,0
2016-05-16,103.8,104.66,103.74,104.37,673628,0
2016-05-17,104.33,104.69,103.62,103.92,1021793,0
2016-05-18,103.94,104.83,103.14,103.61,1239534,0
2016-05-19,103.18,103.43,102.17,103.01,787599,0
2016-05-20,103.41,103.98,102.87,103.61,1038494,0
2016-05-23,103.19,103.69,102.11,103.35,740873,0
2016-05-24,103.73,105.16,103.34,105.12,1393145,0
2016-05-25,105.19,105.64,104.68,104.91,1064777,0
2016-05-26,105.19,105.39,104.48,105.17,890609,0
2016-05-27,105.39,107.14,105.06,106.8,1586422,0
2016-05-31,107.03,107.78,106.68,107.41,3015350,0
2016-06-01,106.79,107.54,106.24,107.48,1226256,0
2016-06-02,107.29,107.57,106.74,107.56,755291,0
2016-06-03,107.04,107.04,105.96,106.89,669219,0
2016-06-06,106.97,107.58,106.66,107.53,1143544,0
2016-06-07,107.59,108.17,106.91,107.65,975640,0
2016-06-08,107.42,108.15,107.08,107.9,1209638,0
2016-06-09,107.72,108.14,107.41,107.99,579214,0
2016-06-10,106.97,107.96,106.97,107.51,1196644,0
2016-06-13,107.02,107.61,106.2,106.2,1131243,0
2016-06-14,105.92,106.53,105.32,105.65,2211108,0
2016-06-15,105.59,105.77,104.57,104.77,1384716,0
2016-06-16,103.92,105.23,103.31,105.18,1133898,0
2016-06-17,105.2,105.26,104.06,105.05,1669461,0
2016-06-20,106.15,106.72,105.48,105.55,1050097,0
2016-06-21,106.15,106.5,105.76,105.97,829257,0
2016-06-22,106.13,106.48,105.74,105.9,779223,0
2016-06-23,106.84,107.16,106.34,107.04,1061965,0
2016-06-24,102.62,103.43,101.65,102.24,4792870,0
2016-06-27,100.83,101.13,98.839,99.087,1623726,0
2016-06-28,100.13,102.18,99.87,102.15,1531089,0
2016-06-29,102.95,104.69,102.95,104.62,1358024,0
2016-06-30,105.14,107.38,104.77,107.37,2027078,0
2016-07-01,107.43,108.3,107.25,107.9,1456980,0
2016-07-05,107.27,107.66,105.9,106.46,1080715,0
2016-07-06,105.81,106.55,105.5,106.26,919747,0
2016-07-07,106.27,107.49,106.12,107.09,1045524,0
2016-07-08,107.67,107.89,107.26,107.7,846471,0
2016-07-11,108.11,108.53,107.7,108.3,929133,0
2016-07-12,109.24,109.57,108.55,108.68,768134,0
2016-07-13,108.92,109.13,108.28,108.39,462740,0
2016-07-14,109.55,109.71,108.61,108.67,892787,0
2016-07-15,108.91,109.22,108.31,108.96,960692,0
2016-07-18,109.08,109.25,108.53,108.64,823792,0
2016-07-19,108.15,108.45,107.23,107.86,1037354,0
2016-07-20,108.13,108.3,107.77,108.11,466231,0
2016-07-21,107.97,108.3,107.13,107.42,703096,0
2016-07-22,107.87,108.71,107.65,108.68,512656,0
2016-07-25,108.62,108.71,108.29,108.45,607440,0
2016-07-26,108.67,109.19,108.46,109.14,832614,0
2016-07-27,109,109.33,107.99,108.6,911360,0
2016-07-28,108.42,109.08,108.03,108.81,789247,0
2016-07-29,106.41,106.89,103.87,105.56,2250477,0
2016-08-01,105.56,107.25,105.42,106.81,1047152,0
2016-08-02,106.82,107.41,106.25,106.9,925669,0
2016-08-03,106.85,108.17,106.83,108.17,1051117,0
2016-08-04,108.09,108.79,108.07,108.41,1295237,0
2016-08-05,109.21,109.36,108.61,109.1,819804,0
2016-08-08,108.95,109.29,108.61,108.88,936321,0
2016-08-09,108.68,109.02,108.62,108.69,579765,0
2016-08-10,108.94,108.95,107.99,108.23,675609,0
2016-08-11,108.64,108.65,108.16,108.36,729530,0
2016-08-12,108.22,108.53,107.9,108.07,767934,0
2016-08-15,108.12,108.46,107.71,108.01,669872,0
2016-08-16,107.79,108.35,107.62,107.63,572509,0
2016-08-17,107.67,108.02,107.39,107.93,768309,0
2016-08-18,108.09,108.2,107.62,107.89,664317,0
2016-08-19,107.51,108.09,106.62,107.04,1083886,0
2016-08-22,107.05,108.26,106.97,107.85,534837,0
2016-08-23,107.96,108.3,107.76,107.9,551031,0
2016-08-24,107.96,108.03,107.53,107.94,528882,0
2016-08-25,107.98,108.75,107.87,108.56,614696,0
2016-08-26,108.7,109.64,107.98,108.49,585428,0
2016-08-29,108.83,110.06,108.56,109.88,878403,0
2016-08-30,110.03,110.15,109.14,109.63,545188,0
2016-08-31,109.63,109.89,108.99,109.79,1097280,0
2016-09-01,109.94,110.57,109.27,109.79,675127,0
2016-09-02,110.34,110.58,110.14,110.53,662770,0
2016-09-06,110.61,110.65,109.76,110.64,618114,0
2016-09-07,110.43,110.91,110.07,110.7,619145,0
2016-09-08,110.63,110.87,110.03,110.04,728403,0
2016-09-09,109.4,109.67,107.4,107.4,858545,0
2016-09-12,107.01,109.82,106.94,109.55,832063,0
2016-09-13,108.59,108.68,107.76,108.03,565473,0
2016-09-14,108.08,108.37,107.27,107.45,500253,0
2016-09-15,107.27,109.14,107.27,108.76,726426,0
2016-09-16,108.34,108.79,107.41,107.86,1163074,0
2016-09-19,108.42,109.03,107.99,108.44,602723,0
2016-09-20,109.03,109.3,108.7,108.76,740414,0
2016-09-21,108.88,110.66,108.8,110.54,1552735,0
2016-09-22,111.21,112.18,110.87,111.76,872033,0
2016-09-23,110.87,111.3,110.58,110.58,811232,0
2016-09-26,110.35,110.54,109.95,110.06,742637,0
2016-09-27,110.03,111.36,109.75,110.82,887485,0
2016-09-28,110.87,110.99,109.58,110.71,763526,0
2016-09-29,110.42,110.88,108.91,109.36,604402,0
2016-09-30,109.89,111.32,109.89,110.9,950571,0
2016-10-03,110.43,110.62,109.8,110.45,794165,0
2016-10-04,110.36,110.6,109.45,109.82,572323,0
2016-10-05,110.05,110.8,109.75,110.19,586359,0
2016-10-06,110,112.01,109.51,111.59,1048872,0
2016-10-07,111.66,112.1,110.75,110.91,706972,0
2016-10-10,111.92,112.15,110.38,110.41,971717,0
2016-10-11,109.93,110.41,108.01,108.31,986939,0
2016-10-12,108.41,109.6,108.41,109.15,780926,0
2016-10-13,108.74,109.16,108.06,108.64,858674,0
2016-10-14,109.43,110.36,109.14,109.14,758385,0
2016-10-17,109.44,109.67,108.32,108.43,940584,0
2016-10-18,109.61,109.61,108.9,109.04,733718,0
2016-10-19,109.39,109.39,108.44,109.15,700592,0
2016-10-20,108.72,109.31,108.32,108.48,744392,0
2016-10-21,107.56,108.42,107.1,108.01,777675,0
2016-10-24,108.66,109.01,108.34,108.49,571317,0
2016-10-25,108.18,108.18,105.8,106.28,1339360,0
2016-10-26,105.85,107.16,105.68,106.68,876356,0
2016-10-27,106.97,107.37,106.23,106.91,808831,0
2016-10-28,108.71,111.56,108.39,110.08,1470662,0
2016-10-31,110.06,110.3,108.95,109.61,1038509,0
2016-11-01,109.95,109.97,107.3,107.6,853413,0
2016-11-02,107.55,108.06,106.32,106.36,935746,0
2016-11-03,106.69,108.15,106.63,107.28,746162,0
2016-11-04,107.39,107.6,106.55,106.61,771719,0
2016-11-07,108.27,110.23,108.12,110.17,1610637,0
2016-11-08,110.34,111.98,109.63,110.9,1282656,0
2016-11-09,110.5,110.75,108.42,109.71,1926521,0
2016-11-10,110.64,112.37,109.87,111.49,1775030,0
2016-11-11,111.29,111.56,109.11,109.28,1469257,0
2016-11-14,109.74,109.86,108.21,108.98,1954094,0
2016-11-15,108.86,109.45,107.97,108.92,1356017,0
2016-11-16,108.72,109.12,108.29,108.76,957264,0
2016-11-17,108.87,110.27,108.87,110.21,854526,0
2016-11-18,110.17,110.93,109.78,110.73,878491,0
2016-11-21,111.43,112.22,111.13,111.67,1372827,0
2016-11-22,111.65,112.42,111.33,112.11,1259959,0
2016-11-23,112.28,112.68,111.75,112.26,704338,0
2016-11-25,112.14,112.72,111.66,112.56,526759,0
2016-11-28,111.98,112.61,111.47,111.53,987103,0
2016-11-29,111.73,112.74,111.11,112.4,1149454,0
2016-11-30,112.99,113.24,112.46,112.85,2617829,0
2016-12-01,112.75,113.24,110.45,110.81,1169554,0
2016-12-02,110.61,110.9,110.12,110.4,1065581,0
2016-12-05,111.17,111.59,110.56,111.12,733736,0
2016-12-06,111.15,111.99,110.72,111.96,844383,0
2016-12-07,112.05,115.3,111.42,114.66,2377130,0
2016-12-08,114.88,115.21,111.43,111.64,2178096,0
2016-12-09,111.65,112.1,110.7,111.78,1955256,0
2016-12-12,111.74,112.45,111.06,111.49,1252979,0
2016-12-13,111.75,112.2,110.82,111.31,1559397,0
2016-12-14,111.24,112.08,110.22,110.52,1078899,0
2016-12-15,110.35,112.3,110.35,111.14,983921,0
2016-12-16,111.15,111.38,110.2,110.84,1707871,0
2016-12-19,110.79,111.28,109.93,111.08,846525,0
2016-12-20,111.29,111.37,110.19,110.6,783747,0
2016-12-21,110.74,111.87,110.29,111,593572,0
2016-12-22,110.82,111.32,110.56,111.23,561139,0
2016-12-23,111.38,111.89,110.86,111.64,675842,0
2016-12-27,111.66,111.81,111.05,111.25,324387,0
2016-12-28,111.39,111.48,110.47,110.49,381117,0
2016-12-29,110.81,111.03,110.1,110.2,450695,0
2016-12-30,110.54,110.73,109.84,110.31,641339,0
2017-01-03,110.84,111.15,110.22,110.83,848370,0
2017-01-04,111.18,112.29,110.94,112.06,973152,0
2017-01-05,111.72,112.31,111.06,112.23,801123,0
2017-01-06,112.72,113.58,112.3,113.1,649194,0
2017-01-09,112.66,113.01,112.15,112.15,735268,0
2017-01-10,112.13,112.57,111.26,111.38,853560,0
2017-01-11,111.14,111.65,110.42,111.42,1091506,0
2017-01-12,110.8,111.54,110.23,111.42,703057,0
2017-01-13,111.79,112.56,111.79,112.04,605181,0
2017-01-17,111.53,112.82,111,112.37,911571,0
2017-01-18,112.75,112.98,111.99,112.8,971001,0
2017-01-19,113.07,113.74,111,111.03,2004701,0
2017-01-20,111.25,111.45,110.1,110.82,1597615,0
2017-01-23,110.74,111.12,110.08,110.47,772099,0
2017-01-24,111.01,111.47,110.59,110.96,1265433,0
2017-01-25,111.75,112.16,110.87,111.59,1376544,0
2017-01-26,111.69,112.04,111.34,111.7,940823,0
2017-01-27,111.93,112.14,111.14,112.14,863851,0
2017-01-30,111.93,111.93,109.99,111.15,883357,0
2017-01-31,111.02,111.79,110.58,111.78,1209183,0
2017-02-01,111.83,111.87,110.12,110.27,1765193,0
2017-02-02,109.7,111.59,108.93,111.56,1345583,0
2017-02-03,111.86,113.3,111.28,113.14,1438321,0
2017-02-06,112.35,113.45,112.1,113.16,789403,0
2017-02-07,113.68,113.71,113.1,113.32,815374,0
2017-02-08,112.79,113.5,112.3,113.43,758955,0
2017-02-09,113.64,114.26,113.37,114.23,1036869,0
2017-02-10,116.43,116.81,113.08,114.64,1223316,0
2017-02-13,114.58,115.21,114.34,114.92,958006,0
2017-02-14,115.05,115.09,114.03,114.9,799571,0
2017-02-15,114.79,115.75,114.36,115.61,745799,0
2017-02-16,115.75,116.41,115.5,116.33,725343,0
2017-02-17,115.94,116.69,114.95,116.58,970710,0
2017-02-21,116.43,116.85,114.28,114.62,1483178,0
2017-02-22,114.66,115.48,113.99,114.65,1100011,0
2017-02-23,114.9,115.53,114.62,115.24,905614,0
2017-02-24,114.22,115.61,114.22,115.61,718511,0
2017-02-27,115.87,116.23,115.07,115.42,498244,0
2017-02-28,115.17,115.38,114.39,114.7,1222373,0
2017-03-01,116.55,116.94,115.5,116.56,924530,0
2017-03-02,116.6,116.71,115.38,115.51,790297,0
2017-03-03,115.42,115.84,115.06,115.53,768653,0
2017-03-06,114.85,115.65,114.71,114.76,735539,0
2017-03-07,114.57,115.04,114.1,114.59,780412,0
2017-03-08,115.05,115.26,114.02,114.67,1054785,0
2017-03-09,114.81,115.84,114.55,115.38,1184889,0
2017-03-10,115.65,117,115.35,116.91,1505630,0
2017-03-13,117.05,118.08,117.05,117.97,1508481,0
2017-03-14,117.74,117.91,117.18,117.45,788941,0
2017-03-15,117.53,118.2,117.23,118.05,1259022,0
2017-03-16,118.03,118.44,117.58,118.27,968637,0
2017-03-17,118.57,118.9,117.79,117.94,1213108,0
2017-03-20,117.85,118,117.05,117.23,742341,0
2017-03-21,117.98,117.98,116.25,116.62,1152870,0
2017-03-22,116.56,117.1,116.12,116.76,900628,0
2017-03-23,116.73,117.49,116.37,116.53,848848,0
2017-03-24,116.73,117.22,116.13,116.59,814210,0
2017-03-27,115.46,117.5,115.1,117.24,1141659,0
2017-03-28,116.93,118.37,116.8,117.91,1023026,0
2017-03-29,117.42,117.88,116.74,116.81,698326,0
2017-03-30,116.53,117.68,116.05,117.51,1051166,0
2017-03-31,116.93,118.05,116.79,117.72,1193506,0
2017-04-03,117.62,118.03,116.74,117.37,1202690,0
2017-04-04,117.18,117.95,116.46,117.93,934918,0
2017-04-05,118.51,119.42,118.04,118.26,1065093,0
2017-04-06,118.27,118.8,117.42,118.41,833505,0
2017-04-07,118.07,119.29,117.98,118.66,1233907,0
2017-04-10,118.79,119.33,118.25,118.78,983579,0
2017-04-11,118.25,118.79,117.65,118.75,802476,0
2017-04-12,118.19,118.5,117.38,117.7,904347,0
2017-04-13,117.5,118.06,117.15,117.15,657186,0
2017-04-17,117.21,118.23,117.21,118.08,965034,0
2017-04-18,117.45,118.16,117.3,117.89,839533,0
2017-04-19,118.38,118.62,117.74,118.15,934288,0
2017-04-20,118.47,120.07,117.99,119.58,1218572,0
2017-04-21,119.16,119.41,117.43,117.46,1337908,0
2017-04-24,118.53,119.31,117.79,118.07,2051336,0
2017-04-25,118.83,119.27,118.4,119.09,725077,0
2017-04-26,119.09,119.89,118.95,119.09,774420,0
2017-04-27,119.4,119.95,118.99,119.52,852239,0
2017-04-28,119.28,119.87,118.98,119.22,874281,0
2017-05-01,119.29,120.33,119.12,119.67,1054747,0
2017-05-02,119.92,120.43,119.05,119.3,1061319,0
2017-05-03,119.28,119.97,118.87,119.72,623553,0
2017-05-04,120.2,120.92,120.02,120.58,828286,0
2017-05-05,120.98,121.76,120.77,121.64,1213293,0
2017-05-08,121.91,122.36,121.6,122.17,1614644,0
2017-05-09,124.23,124.73,122.79,123.66,1988655,0
2017-05-10,123.58,123.87,123.2,123.45,1494523,0
2017-05-11,123.31,124.06,122.94,123.66,1411087,0
2017-05-12,122.88,123.96,122.81,123.6,1231208,0
2017-05-15,123.55,125.28,123.42,125.12,1061306,0
2017-05-16,125.35,125.49,124.74,125.33,1015090,0
2017-05-17,124.13,126.03,124.06,125.33,1551357,0
2017-05-18,125.34,126.71,124.83,126.03,1620791,0
2017-05-19,126.28,127.23,125.96,126.62,1228151,0
2017-05-22,126.44,127.87,126.22,127.71,1685421,0
2017-05-23,127.53,128.35,127.24,127.9,1631673,0
2017-05-24,128.3,128.66,127.96,128.53,1075925,0
2017-05-25,129.04,129.92,128.39,129.64,1315886,0
2017-05-26,129.64,129.87,129.22,129.34,966244,0
2017-05-30,129.26,130.27,128.96,130.03,907035,0
2017-05-31,130.43,130.94,129.46,130.23,1901077,0
2017-06-01,130.6,130.96,130.15,130.96,1076609,0
2017-06-02,130.78,131.21,130.32,130.72,2017677,0
2017-06-05,130.62,131.66,130.26,130.32,1605823,0
2017-06-06,129.68,130.28,129.16,129.78,1143936,0
2017-06-07,130.34,130.86,129.59,130.73,1223227,0
2017-06-08,130.82,131.47,130.59,131.03,1140054,0
2017-06-09,131.14,132.13,131.06,131.96,1226222,0
2017-06-12,131.8,132.35,131.54,132.35,1438729,0
2017-06-13,132.55,133.85,132.4,133.36,1764279,0
2017-06-14,133.31,134.49,133.04,134.31,1001616,0
2017-06-15,133.85,135.17,133.85,134.95,992534,0
2017-06-16,135.11,135.79,134.66,135.76,1527398,0
2017-06-19,136.3,136.57,135.74,136.1,1240290,0
2017-06-20,135.92,136.16,135.41,135.45,1254235,0
2017-06-21,135.19,135.54,134.54,134.6,1588358,0
2017-06-22,134.26,134.76,133.47,133.55,1078144,0
2017-06-23,133.59,133.68,131.71,131.72,1898826,0
2017-06-26,131.82,132.73,131.71,132.35,1270955,0
2017-06-27,132.6,132.63,131.87,131.9,1070972,0
2017-06-28,132.43,133.48,132.04,133.29,818933,0
2017-06-29,134.22,134.22,131.6,132.16,952076,0
2017-06-30,132.64,132.87,131.51,132.27,1543813,0
2017-07-03,132.91,133.3,132.25,132.48,561508,0
2017-07-05,132.69,132.86,132.04,132.29,1282958,0
2017-07-06,132.53,133.48,131.7,132.71,1197402,0
2017-07-07,133.04,134.78,132.82,134.31,895407,0
2017-07-10,134.23,135.12,133.76,134.6,971723,0
2017-07-11,134.75,134.85,133.25,133.34,819854,0
2017-07-12,133.67,134.53,133.16,133.96,814824,0
2017-07-13,133.96,135.03,133.65,134.93,744129,0
2017-07-14,134.53,135.89,133.94,135.52,877966,0
2017-07-17,135.43,136.36,135.12,136.14,821055,0
2017-07-18,135.57,136.9,135.42,136.71,603425,0
2017-07-19,136.96,137.35,136.49,137.35,698160,0
2017-07-20,137.23,138.34,137.11,138.12,749643,0
2017-07-21,137.76,138.65,137.76,138.42,811613,0
2017-07-24,138.56,139.4,137.88,138.91,1082706,0
2017-07-25,139.87,140.58,139.18,139.28,777511,0
2017-07-26,139.28,139.42,138.14,138.23,801810,0
2017-07-27,138.18,138.22,134.9,135.21,1631421,0
2017-07-28,135.57,138.6,135.52,138.32,1049735,0
2017-07-31,138.66,139.17,137.8,137.82,900444,0
2017-08-01,138.32,139.35,137.8,139.24,982864,0
2017-08-02,139,139.31,138.05,138.88,1429340,0
2017-08-03,138.83,139.02,137.65,138.62,1433271,0
2017-08-04,139.65,141.1,137.66,138.6,1112694,0
2017-08-07,138.35,139.76,138.23,138.42,947313,0
2017-08-08,138.11,138.54,137.97,138.23,1035607,0
2017-08-09,137.9,139.97,137.9,139.84,757273,0
2017-08-10,138.98,139.72,138.41,138.5,844420,0
2017-08-11,139.09,139.17,137.96,138.04,710618,0
2017-08-14,139.08,139.72,138.65,139.31,682555,0
2017-08-15,139.78,139.99,138.88,138.93,840705,0
2017-08-16,139.15,139.86,138.84,138.97,885809,0
2017-08-17,138.95,139.38,136.34,136.36,1194722,0
2017-08-18,136.16,137.26,135.98,136.18,1348987,0
2017-08-21,136.4,138,135.91,137.82,1231981,0
2017-08-22,138.3,139.28,137.83,139.22,1156819,0
2017-08-23,138.66,139,137.78,137.87,809043,0
2017-08-24,138,138.47,137.37,137.43,726636,0
2017-08-25,138.06,138.34,137.5,137.7,728140,0
2017-08-28,137.99,138.49,137.62,138.03,658366,0
2017-08-29,137.15,137.85,136.68,137.55,946765,0
2017-08-30,137.44,138.32,137.2,137.8,735869,0
2017-08-31,137.95,138.92,137.75,138.81,1407201,0
2017-09-01,139.1,139.39,138.47,138.51,827213,0
2017-09-05,138.42,140.71,138.13,140,1364761,0
2017-09-06,140.56,140.76,139.53,139.88,1075097,0
2017-09-07,139.91,140.21,137.96,138.26,1145303,0
2017-09-08,138.25,142.77,138.17,142.28,1635026,0
2017-09-11,142.76,144.45,141.54,142.3,1293896,0
2017-09-12,142.27,142.67,141.92,142.53,878099,0
2017-09-13,142.33,142.89,141.64,142.63,935731,0
2017-09-14,142.46,142.46,140.88,141.78,1140664,0
2017-09-15,141.78,143.09,141.53,142.95,2579382,0
2017-09-18,143.2,143.8,142.61,143.69,854977,0
2017-09-19,144.14,144.84,143.83,144.08,1185043,0
2017-09-20,144.54,145.84,144.37,145.61,1140208,0
2017-09-21,145.65,146.2,144.19,144.58,1126506,0
2017-09-22,144.64,145.79,143.34,145.65,780341,0
2017-09-25,144.96,145.56,144.36,144.86,806112,0
2017-09-26,145.67,147.03,144.99,145.91,1488406,0
2017-09-27,147.29,147.29,145.65,146.06,973947,0
2017-09-28,146.4,146.84,145.83,146.58,1036759,0
2017-09-29,146.33,147.04,145.15,145.73,1296141,0
2017-10-02,145.91,147.15,145.19,146.92,933382,0
2017-10-03,146.61,147.14,146.08,146.94,714914,0
2017-10-04,146.92,146.92,145.66,146.28,787684,0
2017-10-05,146.49,146.84,146.13,146.27,1397857,0
2017-10-06,146.75,146.83,146.13,146.47,754350,0
2017-10-09,146.46,147.5,146.39,146.98,556605,0
2017-10-10,146.95,147.28,146.63,147.26,832669,0
2017-10-11,147.29,147.44,146.57,147.4,803124,0
2017-10-12,147.22,149.12,147.18,148.87,1478466,0
2017-10-13,149.14,149.74,148.56,149.01,696288,0
2017-10-16,149.57,149.78,148.52,149.57,522975,0
2017-10-17,149.66,149.77,148.13,148.83,854183,0
2017-10-18,148.88,149.58,148.47,149.22,1000758,0
2017-10-19,148.95,150.48,148.55,150.44,638930,0
2017-10-20,151.25,151.46,150.6,151.16,775536,0
2017-10-23,151.28,152.09,150.9,151.56,652378,0
2017-10-24,151.53,152.4,151.47,152,787541,0
2017-10-25,151.52,151.96,150.5,151.27,930670,0
2017-10-26,151.77,151.77,149.42,150.83,1513997,0
2017-10-27,146.38,147.61,144.55,145.81,1743037,0
2017-10-30,143.11,145.16,142.64,143.09,1536429,0
2017-10-31,142.74,144.62,142.69,143.43,1491443,0
2017-11-01,143.82,144.71,142.69,142.84,1085941,0
2017-11-02,142.92,143.29,137.85,138.96,2834346,0
2017-11-03,138.88,139.24,137.91,138.64,1614564,0
2017-11-06,138.54,141.4,138.25,140.18,1412066,0
2017-11-07,140.28,140.985,139.89,140.21,1212460,0
2017-11-08,140.64,141.22,139.86,140.87,1364554,0
2017-11-09,140.59,143.59,140.07,143.46,1375066,0
2017-11-10,142.84,144.02,142.41,143.25,996048,0
