Date,Open,High,Low,Close,Volume,OpenInt
2009-11-12,20.275,20.275,20.275,20.275,0,0
2009-11-13,21.242,22.305,20.999,21.947,22868241,0
2009-11-16,22.107,22.305,21.367,22.305,2154338,0
2009-11-17,22.236,22.369,21.723,22.246,1375472,0
2009-11-18,22.206,22.226,21.723,21.771,951031,0
2009-11-19,21.501,22.341,21.501,22.079,1068458,0
2009-11-20,21.723,22.525,21.723,22.407,1119522,0
2009-11-23,22.883,23.152,22.379,22.595,767487,0
2009-11-24,22.785,22.834,22.446,22.688,655719,0
2009-11-25,22.206,22.977,22.197,22.921,375461,0
2009-11-27,21.957,22.496,21.957,22.351,148056,0
2009-11-30,22.325,22.325,21.838,22.206,883481,0
2009-12-01,22.631,22.757,22.206,22.506,832185,0
2009-12-02,22.486,22.931,22.446,22.785,591658,0
2009-12-03,22.997,22.997,22.206,22.506,424633,0
2009-12-04,22.658,23.152,22.496,23.027,329396,0
2009-12-07,22.951,22.951,22.476,22.815,281186,0
2009-12-08,22.688,22.931,22.206,22.815,676161,0
2009-12-09,22.815,23.286,22.688,23.17,631100,0
2009-12-10,23.916,23.916,22.585,22.883,878655,0
2009-12-11,22.785,22.921,22.315,22.535,621708,0
2009-12-14,22.486,22.525,21.966,22.016,506538,0
2009-12-15,22.016,22.098,21.743,21.907,725030,0
2009-12-16,22.051,22.256,21.771,21.947,606325,0
2009-12-17,21.966,21.966,21.318,21.667,656568,0
2009-12-18,21.829,21.829,21.347,21.79,2180256,0
2009-12-21,21.723,21.829,21.404,21.819,555550,0
2009-12-22,21.8,21.829,21.531,21.628,793415,0
2009-12-23,22.417,22.446,21.628,21.637,1143095,0
2009-12-24,21.687,21.819,21.337,21.386,263296,0
2009-12-28,21.386,21.897,21.386,21.838,833181,0
2009-12-29,21.907,22.016,21.751,21.829,127830,0
2009-12-30,21.743,22.016,21.743,21.829,179482,0
2009-12-31,22.016,22.051,21.608,21.657,162218,0
2010-01-04,21.771,22.595,21.628,22.286,452780,0
2010-01-05,22.206,22.456,22.167,22.456,293715,0
2010-01-06,22.785,23.076,22.604,22.766,1002687,0
2010-01-07,22.737,22.96,22.595,22.921,373570,0
2010-01-08,22.825,23.316,22.516,23.047,1001803,0
2010-01-11,23.027,23.25,22.941,23.17,262559,0
2010-01-12,23.027,23.17,22.747,23.124,536138,0
2010-01-13,23.124,23.559,22.987,23.46,617561,0
2010-01-14,23.346,23.366,23.106,23.366,208609,0
2010-01-15,23.597,23.655,23.269,23.519,209435,0
2010-01-19,23.559,24.041,23.395,23.703,703563,0
2010-01-20,23.665,23.944,23.414,23.665,610803,0
2010-01-21,23.684,23.868,23.076,23.152,210549,0
2010-01-22,23.161,23.21,21.986,22.535,924527,0
2010-01-25,22.825,22.825,22.266,22.545,123770,0
2010-01-26,22.595,22.864,22.516,22.717,170898,0
2010-01-27,22.785,22.785,22.565,22.737,181562,0
2010-01-28,22.967,23.286,22.585,23.017,135995,0
2010-01-29,23.17,23.17,22.427,22.678,349794,0
2010-02-01,22.864,22.864,22.334,22.565,421965,0
2010-02-02,22.525,22.901,22.388,22.815,215712,0
2010-02-03,22.785,23.037,22.604,23.017,857233,0
2010-02-04,22.825,22.931,21.579,21.696,739465,0
2010-02-05,21.637,21.79,20.565,20.963,1177734,0
2010-02-08,21.124,21.848,21.009,21.618,215624,0
2010-02-09,21.714,21.976,21.501,21.78,228515,0
2010-02-10,21.608,21.608,21.114,21.29,418238,0
2010-02-11,21.213,21.413,21.193,21.3,111355,0
2010-02-12,21.153,21.771,21.124,21.771,130054,0
2010-02-16,21.868,22.276,21.501,22.236,256842,0
2010-02-17,22.246,22.585,21.809,21.976,196496,0
2010-02-18,21.858,22.688,21.723,22.476,125651,0
2010-02-19,22.486,23.134,22.486,22.766,194268,0
2010-02-22,22.688,22.708,22.296,22.436,161036,0
2010-02-23,22.398,22.911,22.305,22.825,139000,0
2010-02-24,22.987,23.509,22.931,23.326,215826,0
2010-02-25,22.997,23.24,22.708,22.977,267145,0
2010-02-26,23.086,23.134,22.698,23.066,274388,0
2010-03-01,23.18,23.721,23.056,23.26,281195,0
2010-03-02,23.296,23.46,22.951,23.21,289396,0
2010-03-03,23.17,23.278,22.997,23.161,118988,0
2010-03-04,23.19,23.559,23.161,23.366,155157,0
2010-03-05,23.414,23.887,23.346,23.674,196620,0
2010-03-08,23.703,24.021,23.665,23.819,149956,0
2010-03-09,23.703,24.37,23.655,24.252,191722,0
2010-03-10,24.242,24.31,24.05,24.196,257002,0
2010-03-11,24.129,24.32,23.952,24.242,103576,0
2010-03-12,24.272,24.379,24.119,24.262,57267,0
2010-03-15,24.29,24.379,24.011,24.168,202507,0
2010-03-16,24.158,24.33,24.001,24.252,113118,0
2010-03-17,24.242,25.596,24.079,24.929,521421,0
2010-03-18,24.988,25.035,24.36,24.37,162228,0
2010-03-19,24.418,24.861,24.139,24.717,767834,0
2010-03-22,24.679,24.832,24.089,24.148,242283,0
2010-03-23,24.139,24.379,24.041,24.31,157857,0
2010-03-24,24.3,25.074,24.139,24.379,1353855,0
2010-03-25,24.56,24.6,23.451,23.587,381038,0
2010-03-26,23.741,24.31,23.509,24.129,821706,0
2010-03-29,24.36,24.717,24.29,24.477,349108,0
2010-03-30,24.619,25.015,24.33,24.9,573885,0
2010-03-31,25.49,25.49,23.992,24.379,1255346,0
2010-04-01,24.477,24.91,24.418,24.639,1276240,0
2010-04-05,24.841,24.91,24.514,24.91,643976,0
2010-04-06,25.209,26.078,25.18,26.078,742112,0
2010-04-07,26.086,26.165,25.518,25.633,757811,0
2010-04-08,25.682,25.836,25.324,25.596,217736,0
2010-04-09,25.682,25.72,25.344,25.556,316126,0
2010-04-12,25.538,25.663,25.276,25.334,262794,0
2010-04-13,25.344,26.243,25.285,26.096,1855949,0
2010-04-14,26.214,26.898,25.77,26.571,1046168,0
2010-04-15,26.552,26.677,26.02,26.069,11583762,0
2010-04-16,26.069,27.884,26.069,27.613,3425051,0
2010-04-19,27.613,28.53,27.15,28.009,1956709,0
2010-04-20,28.24,28.24,27.111,27.275,1318714,0
2010-04-21,27.226,27.468,26.936,27.218,1272937,0
2010-04-22,27.044,28.597,27.034,28.51,1492912,0
2010-04-23,28.647,28.667,28.163,28.366,692136,0
2010-04-26,27.566,28.676,27.448,28.56,1223291,0
2010-04-27,28.328,28.715,27.941,27.989,986958,0
2010-04-28,28.028,28.879,27.556,28.009,823617,0
2010-04-29,28.057,28.435,27.594,28.126,859731,0
2010-04-30,28.126,28.231,27.343,27.584,911011,0
2010-05-03,27.604,28.278,27.448,28.019,439283,0
2010-05-04,27.566,27.931,26.908,27.652,781764,0
2010-05-05,27.315,27.768,27.169,27.536,575822,0
2010-05-06,27.372,28.047,26.637,26.946,1683611,0
2010-05-07,26.936,27.159,25.816,26.252,1445495,0
2010-05-10,26.936,27.661,26.376,26.764,1085613,0
2010-05-11,26.366,27.382,26.366,27.016,710856,0
2010-05-12,27.305,28.462,27.169,28.348,1108621,0
2010-05-13,28.348,28.907,27.979,28.425,1720677,0
2010-05-14,28.376,28.705,28.009,28.259,2336965,0
2010-05-17,28.348,28.966,28.057,28.435,1304888,0
2010-05-18,28.685,28.927,28.057,28.278,790277,0
2010-05-19,28.231,29.159,28.126,28.676,983292,0
2010-05-20,28.298,28.54,27.912,28.028,1004564,0
2010-05-21,27.748,28.8,27.643,28.53,1076639,0
2010-05-24,28.579,29.292,28.52,28.976,1764109,0
2010-05-25,28.366,29.582,28.221,29.555,1832084,0
2010-05-26,29.931,30.297,29.179,29.388,5132703,0
2010-05-27,29.997,30.133,29.311,29.582,1300877,0
2010-05-28,29.408,29.757,29.099,29.189,1003309,0
2010-06-01,29.189,29.912,29.04,29.488,691010,0
2010-06-02,29.776,30.279,29.555,30.279,1295730,0
2010-06-03,29.987,30.325,29.245,29.64,801189,0
2010-06-04,29.208,29.448,28.56,29.003,927772,0
2010-06-07,29.149,29.448,27.845,28.221,1287184,0
2010-06-08,29.301,29.301,28.24,28.8,3367026,0
2010-06-09,29.149,29.398,28.82,28.966,1637817,0
2010-06-10,29.883,30.152,28.637,28.946,1393037,0
2010-06-11,28.667,28.976,28.396,28.937,502970,0
2010-06-14,29.139,29.602,28.869,29.179,2387279,0
2010-06-15,29.149,29.448,28.472,28.966,1554690,0
2010-06-16,28.946,29.478,28.859,29.255,1570922,0
2010-06-17,29.217,29.438,28.482,28.869,942110,0
2010-06-18,28.685,29.245,28.657,29.109,765675,0
2010-06-21,29.341,29.341,28.482,28.607,1270251,0
2010-06-22,28.617,29.04,27.787,27.894,2852752,0
2010-06-23,28.028,28.396,27.768,28.126,1060379,0
2010-06-24,28.087,28.154,27.671,28.126,912647,0
2010-06-25,27.999,28.328,27.188,28.077,2467705,0
2010-06-28,28.067,28.126,27.748,27.912,321510,0
2010-06-29,27.41,27.738,26.88,27.41,1199243,0
2010-06-30,27.305,27.728,26.271,26.599,1695277,0
2010-07-01,26.561,27.188,26.425,27.159,1717221,0
2010-07-02,27.305,27.604,26.888,27.044,439823,0
2010-07-06,27.188,27.419,26.812,27.034,579985,0
2010-07-07,26.494,27.006,25.692,26.986,3587399,0
2010-07-08,27.159,27.41,26.396,26.677,1891807,0
2010-07-09,26.647,27.178,26.415,27.169,897361,0
2010-07-12,27.15,27.15,26.339,26.523,1070112,0
2010-07-13,26.687,26.936,26.484,26.744,696541,0
2010-07-14,26.754,27.478,26.667,27.255,1107736,0
2010-07-15,27.315,29.129,27.198,28.77,2052384,0
2010-07-16,28.751,28.751,27.979,28.087,1476361,0
2010-07-19,28.192,28.55,28.019,28.259,750127,0
2010-07-20,27.999,28.51,27.787,28.5,663482,0
2010-07-21,28.647,28.647,27.718,27.922,819841,0
2010-07-22,28.057,28.308,27.806,27.979,402134,0
2010-07-23,28.028,28.443,27.912,28.356,797843,0
2010-07-26,28.56,28.966,28.376,28.667,716159,0
2010-07-27,28.667,28.741,27.951,28.348,561524,0
2010-07-28,28.376,28.946,27.951,28.482,1725319,0
2010-07-29,28.627,28.907,27.613,27.728,581061,0
2010-07-30,27.604,28.259,27.362,28.173,744462,0
2010-08-02,28.5,28.695,28.24,28.491,566192,0
2010-08-03,28.579,28.627,28.037,28.318,613336,0
2010-08-04,28.308,29.159,28.308,29.059,511478,0
2010-08-05,28.81,28.83,27.999,28.57,1295192,0
2010-08-06,28.318,28.57,28.097,28.425,582008,0
2010-08-09,28.443,28.984,28.231,28.637,624078,0
2010-08-10,28.5,28.607,28.097,28.338,781085,0
2010-08-11,28.308,28.627,27.255,27.458,941028,0
2010-08-12,27.188,28.028,27.13,27.999,695549,0
2010-08-13,27.989,28.087,27.497,27.768,463443,0
2010-08-16,27.728,28.231,27.584,28.077,373915,0
2010-08-17,28.135,28.55,28.087,28.348,364574,0
2010-08-18,28.5,28.579,28.057,28.376,714890,0
2010-08-19,28.348,28.627,27.989,27.999,671434,0
2010-08-20,28.009,28.637,28.009,28.425,572871,0
2010-08-23,28.443,28.443,26.271,27.178,2111382,0
2010-08-24,27.034,27.478,26.484,27.053,1281972,0
2010-08-25,27.044,27.517,26.339,27.468,768074,0
2010-08-26,27.709,27.865,27.372,27.517,483348,0
2010-08-27,27.604,27.661,27.044,27.121,659968,0
2010-08-30,27.218,27.362,26.366,26.435,1174938,0
2010-08-31,26.543,26.627,25.72,26.366,2419854,0
2010-09-01,26.705,27.198,26.503,27.053,1012091,0
2010-09-02,27.15,27.884,27.053,27.709,642884,0
2010-09-03,27.826,28.259,26.976,27.062,518503,0
2010-09-07,27.072,27.178,26.908,27.034,649320,0
2010-09-08,27.016,27.265,26.627,26.724,1420785,0
2010-09-09,26.976,27.169,26.366,26.386,1699105,0
2010-09-10,26.376,26.926,26.376,26.503,574566,0
2010-09-13,26.724,26.724,26.271,26.474,626218,0
2010-09-14,26.301,26.609,26.175,26.454,735499,0
2010-09-15,26.474,26.744,26.252,26.523,960815,0
2010-09-16,26.571,26.832,26.474,26.724,991774,0
2010-09-17,26.782,26.936,26.357,26.474,656664,0
2010-09-20,26.484,26.946,26.069,26.842,831125,0
2010-09-21,26.898,26.908,26.33,26.772,925729,0
2010-09-22,26.792,26.986,26.523,26.714,1475206,0
2010-09-23,26.445,27.034,26.348,26.503,605954,0
2010-09-24,26.782,27.392,26.657,27.255,663249,0
2010-09-27,27.362,28.366,27.082,28.24,2686971,0
2010-09-28,28.396,28.8,28.202,28.732,574581,0
2010-09-29,28.8,28.869,27.979,28.51,916236,0
2010-09-30,28.53,28.637,27.894,28.24,816175,0
2010-10-01,28.308,28.396,27.806,28.144,1010196,0
2010-10-04,28.057,28.491,27.931,27.941,427998,0
2010-10-05,28.087,28.366,28.009,28.231,342558,0
2010-10-06,28.192,28.732,28.154,28.732,314796,0
2010-10-07,28.76,28.946,28.462,28.8,347614,0
2010-10-08,28.627,29.089,28.52,28.966,393836,0
2010-10-11,29.031,29.031,28.259,28.328,673036,0
2010-10-12,28.298,28.657,27.689,27.816,1005486,0
2010-10-13,27.999,28.308,27.768,28.231,626316,0
2010-10-14,28.202,28.24,27.178,27.999,854170,0
2010-10-15,28.097,28.192,27.875,27.931,300486,0
2010-10-18,27.989,28.328,27.951,28.328,211003,0
2010-10-19,28.144,28.308,26.986,27.14,977091,0
2010-10-20,27.236,27.487,26.986,27.13,539849,0
2010-10-21,27.246,27.575,26.802,26.936,495365,0
2010-10-22,27.016,27.295,26.996,27.226,819242,0
2010-10-25,27.4,27.875,27.208,27.604,860426,0
2010-10-26,27.448,27.487,27.034,27.343,489522,0
2010-10-27,27.178,27.178,26.454,26.976,1115499,0
2010-10-28,27.053,27.265,26.976,26.976,602274,0
2010-10-29,26.908,27.468,26.782,27.218,1110048,0
2010-11-01,27.246,27.334,26.627,26.976,1655790,0
2010-11-02,27.15,27.904,27.082,27.652,1300817,0
2010-11-03,27.845,27.894,27.497,27.566,522668,0
2010-11-04,27.835,27.884,27.236,27.372,858251,0
2010-11-05,27.4,27.517,26.348,27.034,1976676,0
2010-11-08,27.044,27.458,26.405,27.4,546393,0
2010-11-09,27.428,27.738,27.275,27.594,776656,0
2010-11-10,27.613,28.221,27.4,28.057,1396598,0
2010-11-11,27.816,28.82,27.787,28.657,667502,0
2010-11-12,28.52,28.647,27.826,28.019,839534,0
2010-11-15,28.126,28.443,27.748,27.884,352741,0
2010-11-16,27.778,28.366,27.748,28.154,1022750,0
2010-11-17,28.163,29.049,28.107,28.685,1253160,0
2010-11-18,28.898,29.388,28.889,29.04,1914390,0
2010-11-19,29.022,29.912,29.022,29.892,1373208,0
2010-11-22,29.717,31.118,29.592,30.878,1326109,0
2010-11-23,30.645,32.566,30.645,32.132,2572294,0
2010-11-24,32.344,32.421,31.813,31.871,1106965,0
2010-11-26,31.725,32.267,31.591,31.611,285273,0
2010-11-29,31.417,31.949,31.222,31.65,1353221,0
2010-11-30,31.388,31.929,31.282,31.707,731245,0
2010-12-01,32.064,32.354,31.118,31.196,1342797,0
2010-12-02,31.332,31.36,30.79,30.83,1770379,0
2010-12-03,30.671,32.517,30.481,32.277,2655462,0
2010-12-06,30.82,30.895,29.526,29.922,4580306,0
2010-12-07,30.422,30.701,30.202,30.511,2678380,0
2010-12-08,30.402,30.606,29.64,29.776,1871652,0
2010-12-09,29.94,30.422,29.707,29.767,11944842,0
2010-12-10,29.767,30.26,29.767,29.997,1476561,0
2010-12-13,30.133,30.143,29.843,29.931,1388459,0
2010-12-14,29.883,29.931,29.245,29.448,2213216,0
2010-12-15,29.478,29.776,29.236,29.458,1210452,0
2010-12-16,29.592,29.843,29.448,29.64,1541353,0
2010-12-17,29.65,29.727,29.536,29.602,1267304,0
2010-12-20,29.816,30.162,29.707,29.922,1192839,0
2010-12-21,30.123,30.344,29.94,30.222,848058,0
2010-12-22,30.297,30.402,29.968,30.016,698822,0
2010-12-23,30.123,30.172,29.592,29.747,605756,0
2010-12-27,29.767,29.912,29.536,29.572,354056,0
2010-12-28,29.707,29.717,29.236,29.563,901886,0
2010-12-29,29.621,29.767,29.468,29.727,455305,0
2010-12-30,29.687,29.825,29.265,29.526,3043246,0
2010-12-31,29.488,29.776,29.292,29.612,606592,0
2011-01-03,29.786,29.931,29.498,29.612,829052,0
2011-01-04,29.786,29.922,29.189,29.488,1328496,0
2011-01-05,28.907,29.149,28.009,29.059,2932322,0
2011-01-06,28.715,28.84,28.278,28.77,2353249,0
2011-01-07,29.159,29.438,28.579,28.8,1637242,0
2011-01-10,28.82,29.255,28.715,28.966,1003822,0
2011-01-11,28.956,29.022,28.452,28.57,976707,0
2011-01-12,28.588,28.723,28.348,28.443,731938,0
2011-01-13,28.482,28.5,27.604,27.709,1522627,0
2011-01-14,27.884,28.52,27.816,28.443,2032831,0
2011-01-18,28.435,29.129,28.386,28.966,1762017,0
2011-01-19,29.04,29.109,28.154,28.318,2370895,0
2011-01-20,28.308,28.695,28.116,28.462,1093599,0
2011-01-21,28.637,28.695,28.212,28.396,7295764,0
2011-01-24,28.462,28.472,27.979,27.999,1734125,0
2011-01-25,27.855,28.097,27.236,27.709,2292742,0
2011-01-26,27.835,27.999,27.517,27.758,4981085,0
2011-01-27,27.699,27.904,27.546,27.681,907727,0
2011-01-28,27.768,27.835,27.334,27.419,884566,0
2011-01-31,27.372,27.438,26.772,26.852,1529697,0
2011-02-01,26.898,28.173,26.862,27.855,2078585,0
2011-02-02,27.159,27.392,26.552,26.677,5905090,0
2011-02-03,26.772,27.006,26.271,26.503,1405464,0
2011-02-04,26.484,26.734,26.281,26.523,1022016,0
2011-02-07,26.705,26.996,26.386,26.936,1540231,0
2011-02-08,27.044,27.246,26.591,27.034,5186886,0
2011-02-09,26.996,27.275,26.87,26.946,939108,0
2011-02-10,26.852,27.091,26.591,26.696,584915,0
2011-02-11,26.627,26.782,26.261,26.301,1392881,0
2011-02-14,26.425,26.435,25.73,25.925,3220595,0
2011-02-15,25.836,26.096,25.779,26.001,3941862,0
2011-02-16,28.25,30.297,28.25,28.617,15192185,0
2011-02-18,28.482,28.482,28.047,28.24,1588824,0
2011-02-22,27.941,28.067,27.178,27.497,1441860,0
2011-02-23,27.295,27.575,26.754,27.006,4015168,0
2011-02-24,26.946,27.689,26.946,27.372,1422743,0
2011-02-25,27.428,27.604,26.782,27.034,2059721,0
2011-02-28,27.15,27.392,27.025,27.275,1099458,0
2011-03-01,27.325,28.019,27.255,27.305,2605959,0
2011-03-02,27.305,27.517,27.15,27.295,658348,0
2011-03-03,27.526,27.778,26.966,27.016,861496,0
2011-03-04,27.082,27.594,26.898,27.487,1577839,0
2011-03-07,27.604,27.681,26.609,26.936,2674256,0
2011-03-08,27.016,27.478,26.917,27.062,1241192,0
2011-03-09,27.072,27.236,26.782,27.034,974265,0
2011-03-10,26.936,27.41,26.852,27.14,1788307,0
2011-03-11,27.816,28.308,27.382,27.826,1978758,0
2011-03-14,27.699,27.748,27.362,27.661,1763974,0
2011-03-15,27.343,28.077,27.208,27.884,1223928,0
2011-03-16,27.768,28.946,27.768,28.751,2171227,0
2011-03-17,28.956,28.966,28.25,28.723,1539151,0
2011-03-18,28.937,29.139,28.76,28.82,3236212,0
2011-03-21,28.966,29.341,28.869,29.331,2197460,0
2011-03-22,30.653,30.993,29.517,29.776,4529861,0
2011-03-23,29.833,30.075,29.498,29.555,1517502,0
2011-03-24,29.767,30.26,29.697,30.152,1212797,0
2011-03-25,30.202,30.626,30.085,30.461,1161452,0
2011-03-28,30.432,30.973,30.241,30.402,886491,0
2011-03-29,30.354,30.432,29.301,29.468,5942098,0
2011-03-30,29.727,30.606,29.612,30.452,2018532,0
2011-03-31,30.297,30.363,29.796,30.269,936870,0
2011-04-01,30.402,30.606,30.103,30.461,1187896,0
2011-04-04,30.577,30.616,30.143,30.511,1155240,0
2011-04-05,30.501,31.378,30.325,31.118,1334633,0
2011-04-06,31.138,31.485,31.03,31.232,1655854,0
2011-04-07,31.196,31.783,31.098,31.388,1785855,0
2011-04-08,31.436,31.611,30.568,30.721,1491984,0
2011-04-11,30.859,30.904,30.363,30.541,1548353,0
2011-04-12,30.511,30.924,30.288,30.711,2256970,0
2011-04-13,30.8,30.963,30.412,30.635,1296895,0
2011-04-14,30.568,30.895,30.354,30.363,1627423,0
2011-04-15,30.432,30.577,30.231,30.402,966598,0
2011-04-18,30.269,30.606,30.133,30.402,939633,0
2011-04-19,30.402,30.616,30.055,30.279,315288,0
2011-04-20,30.481,30.521,29.873,29.931,1182206,0
2011-04-21,30.026,30.172,29.853,30.094,854812,0
2011-04-25,30.113,30.914,30.094,30.859,1121555,0
2011-04-26,30.963,31.196,30.671,31.089,964882,0
2011-04-27,31.06,31.851,30.983,31.745,1003742,0
2011-04-28,31.688,32.421,31.688,31.909,1666447,0
2011-04-29,32.035,32.035,31.417,31.466,812729,0
2011-05-02,31.417,31.949,31.417,31.919,924255,0
2011-05-03,31.793,32.035,31.504,32.035,755861,0
2011-05-04,31.919,32.169,31.196,31.591,987992,0
2011-05-05,31.561,31.64,31.167,31.388,1402057,0
2011-05-06,31.532,31.861,31.456,31.813,904245,0
2011-05-09,31.755,31.949,31.476,31.871,966214,0
2011-05-10,31.959,32.083,31.65,31.949,763036,0
2011-05-11,31.988,32.459,31.841,32.267,1443388,0
2011-05-12,32.159,32.556,31.841,32.546,692486,0
2011-05-13,32.507,32.605,31.998,32.237,413425,0
2011-05-16,32.151,32.468,31.833,32.334,1045984,0
2011-05-17,32.189,32.75,32.102,32.459,980766,0
2011-05-18,32.596,32.884,32.297,32.884,591066,0
2011-05-19,33.03,33.589,32.392,32.45,1100116,0
2011-05-20,32.373,32.517,31.833,32.468,929174,0
2011-05-23,32.344,33.106,31.436,31.765,3123673,0
2011-05-24,31.899,32.054,31.456,31.621,907113,0
2011-05-25,31.571,32.159,31.476,32.017,1322755,0
2011-05-26,32.122,33.106,32.112,32.72,2249129,0
2011-05-27,32.826,33.551,32.816,33.464,605215,0
2011-05-31,33.551,33.879,33.184,33.86,1291512,0
2011-06-01,31.66,32.267,30.461,30.711,8236504,0
2011-06-02,30.904,31.707,30.82,30.869,5473790,0
2011-06-03,30.711,31.07,30.231,30.741,2003148,0
2011-06-06,30.596,31.322,30.56,31.138,1806287,0
2011-06-07,31.272,32.692,31.272,31.312,2155661,0
2011-06-08,31.332,31.388,30.8,31.196,1317526,0
2011-06-09,31.128,31.803,31.089,31.571,1121283,0
2011-06-10,31.561,31.745,31.272,31.446,2385294,0
2011-06-13,31.66,31.919,31.282,31.88,1917154,0
2011-06-14,32.092,32.392,31.871,32.297,1490887,0
2011-06-15,32.074,32.412,31.929,32.208,1038179,0
2011-06-16,32.208,32.287,31.909,32.035,1476756,0
2011-06-17,32.132,32.787,32.083,32.72,2526377,0
2011-06-20,32.488,33.087,32.402,33.087,821458,0
2011-06-21,33.281,33.503,33.049,33.213,1323336,0
2011-06-22,33.068,33.301,32.787,32.806,1117938,0
2011-06-23,32.007,32.768,31.871,32.412,2134656,0
2011-06-24,32.431,32.498,32.122,32.287,2090303,0
2011-06-27,32.132,32.317,31.909,31.949,1784930,0
2011-06-28,32.218,32.364,31.988,32.307,1068293,0
2011-06-29,32.112,32.44,31.148,32.267,2117024,0
2011-06-30,32.498,33.203,32.373,32.72,1360197,0
2011-07-01,32.75,33.058,32.625,32.826,1294209,0
2011-07-05,32.924,33.281,32.768,32.914,616887,0
2011-07-06,32.914,33.097,32.787,32.924,779131,0
2011-07-07,32.962,33.136,32.74,32.953,1390998,0
2011-07-08,32.654,32.992,32.468,32.692,567479,0
2011-07-11,32.498,32.586,32.102,32.132,701590,0
2011-07-12,32.267,32.605,32.064,32.122,1862522,0
2011-07-13,32.159,32.478,32.092,32.199,909298,0
2011-07-14,32.257,32.478,32.102,32.208,1032585,0
2011-07-15,32.257,32.488,31.861,32.064,803758,0
2011-07-18,31.968,32.035,31.793,31.919,988888,0
2011-07-19,32.007,32.797,31.909,32.654,1019304,0
2011-07-20,32.635,32.635,32.035,32.074,793415,0
2011-07-21,32.277,32.556,32.228,32.257,532651,0
2011-07-22,32.326,32.478,32.025,32.054,793213,0
2011-07-25,31.88,32.064,31.332,31.36,1043448,0
2011-07-26,31.542,31.841,31.34,31.378,921127,0
2011-07-27,31.34,31.378,30.521,30.645,1901942,0
2011-07-28,30.645,31.089,30.402,30.412,1984131,0
2011-07-29,30.172,30.77,30.026,30.373,3985183,0
2011-08-01,30.616,30.741,29.931,30.065,1802850,0
2011-08-02,29.931,30.222,29.398,29.468,1372946,0
2011-08-03,29.341,30.103,29.069,29.977,1881397,0
2011-08-04,29.796,30.279,29.274,29.349,2512304,0
2011-08-05,29.592,29.968,28.917,29.737,1865821,0
2011-08-08,28.869,29.959,28.81,29.408,5348838,0
2011-08-09,30.094,30.56,29.283,30.551,2210955,0
2011-08-10,30.288,30.56,29.621,29.717,1229184,0
2011-08-11,29.959,30.81,29.757,30.531,1997918,0
2011-08-12,30.849,30.849,29.873,30.568,1136623,0
2011-08-15,30.731,31.212,30.373,31.08,1178587,0
2011-08-16,31.783,32.787,31.532,32.625,3173815,0
2011-08-17,32.953,32.992,31.35,31.64,1772164,0
2011-08-18,30.859,31.532,30.511,31.427,1924328,0
2011-08-19,31.128,31.494,30.849,30.973,1414458,0
2011-08-22,31.611,31.66,30.662,30.839,1997358,0
2011-08-23,30.993,31.368,30.471,31.282,2056382,0
2011-08-24,31.332,31.783,31.222,31.707,1809586,0
2011-08-25,31.851,32.151,31.02,31.118,1673886,0
2011-08-26,31.089,31.63,30.461,31.427,2407898,0
2011-08-29,31.611,32.625,31.522,32.625,2970835,0
2011-08-30,33.947,34.883,33.406,34.526,4698643,0
2011-08-31,35.153,35.589,34.97,35.336,4569032,0
2011-09-01,35.28,35.52,34.544,34.729,2022941,0
2011-09-02,34.371,34.893,33.832,34.817,2161955,0
2011-09-06,34.284,35.327,34.033,35.191,2335005,0
2011-09-07,35.443,35.849,34.893,35.849,1937883,0
2011-09-08,34.603,34.651,33.599,33.792,4783164,0
2011-09-09,33.097,33.841,33.039,33.599,22336091,0
2011-09-12,33.782,34.509,33.434,34.509,3832165,0
2011-09-13,34.817,35.028,34.005,34.807,3761442,0
2011-09-14,34.834,35.82,34.623,35.733,2560567,0
2011-09-15,36.013,36.205,35.771,36.1,2085624,0
2011-09-16,36.264,37.258,36.225,36.757,2626259,0
2011-09-19,36.495,36.93,36.158,36.592,1652544,0
2011-09-20,36.642,36.689,36.168,36.351,3344557,0
2011-09-21,36.632,36.679,35.771,35.8,2287460,0
2011-09-22,34.97,36.245,34.526,34.768,3290318,0
2011-09-23,34.759,35.443,34.739,35.29,2809636,0
2011-09-26,35.628,35.839,35.153,35.8,2425308,0
2011-09-27,36.428,36.612,35.82,36.032,1735215,0
2011-09-28,36.023,36.882,35.936,36.477,2112506,0
2011-09-29,36.776,36.902,35.425,36.418,3354986,0
2011-09-30,36.051,37.065,35.665,36.458,1841537,0
2011-10-03,36.408,36.468,35.25,35.55,2137805,0
2011-10-04,35.143,35.965,34.593,35.936,2185011,0
2011-10-05,36.09,36.563,35.674,36.408,1870629,0
2011-10-06,36.689,36.795,36.12,36.573,2188369,0
2011-10-07,36.718,37.065,36.071,36.495,1553680,0
2011-10-10,36.978,37.143,36.659,37.123,1210838,0
2011-10-11,37.133,38.041,37.133,37.722,1935298,0
2011-10-12,38.041,38.32,37.424,37.605,1987629,0
2011-10-13,37.443,37.577,37.027,37.49,1195072,0
2011-10-14,37.82,37.981,37.344,37.972,1116460,0
2011-10-17,38.09,38.467,37.703,37.963,1258830,0
2011-10-18,38.07,38.871,37.954,38.658,1706701,0
2011-10-19,38.736,39.064,38.504,38.541,1276768,0
2011-10-20,38.467,38.716,38.041,38.379,2185081,0
2011-10-21,38.726,38.881,38.457,38.62,1700284,0
2011-10-24,38.658,38.832,38.08,38.63,2467295,0
2011-10-25,38.736,39.093,38.63,38.967,1403055,0
2011-10-26,39.093,39.303,37.954,38.494,1356951,0
2011-10-27,38.716,38.967,37.781,38.398,2148705,0
2011-10-28,38.001,38.667,37.19,37.625,2334958,0
2011-10-31,37.481,38.541,37.384,38.291,2404892,0
2011-11-01,37.519,38.3,37.298,37.741,954126,0
2011-11-02,38.031,38.243,37.653,37.829,648054,0
2011-11-03,37.781,38.05,37.249,37.577,1606918,0
2011-11-04,37.519,38.203,37.315,37.904,941584,0
2011-11-07,37.914,38.139,37.586,37.848,602969,0
2011-11-08,37.954,38.157,37.548,38.09,1020892,0
2011-11-09,37.558,37.963,37.278,37.374,810742,0
2011-11-10,37.771,37.771,37.133,37.615,630587,0
2011-11-11,37.811,38.504,37.364,38.485,772951,0
2011-11-14,38.494,38.532,38.139,38.35,624509,0
2011-11-15,38.398,38.967,38.369,38.899,1189738,0
2011-11-16,38.871,39.044,38.06,38.11,2010462,0
2011-11-17,38.11,38.281,37.298,37.713,1236307,0
2011-11-18,37.703,38.59,37.471,38.34,1823825,0
2011-11-21,37.884,38.08,37.586,37.874,1621660,0
2011-11-22,37.771,39.005,37.741,38.031,1438851,0
2011-11-23,37.944,38.011,37.538,37.586,568490,0
2011-11-25,37.354,37.548,36.998,36.998,510378,0
2011-11-28,37.452,37.981,37.239,37.364,1207136,0
2011-11-29,37.288,38.697,37.104,38.551,1919055,0
2011-11-30,39.074,39.2,38.119,39.171,1827670,0
2011-12-01,39.151,39.632,38.61,38.706,1164057,0
2011-12-02,39.285,39.383,37.991,38.561,1755608,0
2011-12-05,39.566,39.827,38.639,39.181,4017771,0
2011-12-06,38.862,39.103,38.233,38.262,4335589,0
2011-12-07,37.781,38.33,37.509,38.11,21513817,0
2011-12-08,38.08,39.044,38.08,38.61,5391958,0
2011-12-09,38.938,39.151,38.639,39.044,2538982,0
2011-12-12,38.995,40.069,38.62,39.895,4047136,0
2011-12-13,40.242,40.646,39.595,40.019,3739219,0
2011-12-14,39.913,39.923,38.919,39.528,3167686,0
2011-12-15,39.875,40.204,39.303,39.499,2194491,0
2011-12-16,39.47,39.73,38.958,39.604,2562540,0
2011-12-19,40.009,40.019,38.852,39.074,1825444,0
2011-12-20,39.47,39.672,39.2,39.451,1661629,0
2011-12-21,39.509,39.613,39.015,39.313,2150144,0
2011-12-22,39.422,39.845,39.103,39.537,2300066,0
2011-12-23,39.672,39.827,39.47,39.799,893739,0
2011-12-27,39.835,40.233,39.412,40.049,1738005,0
2011-12-28,40.097,40.194,39.923,40.019,1605529,0
2011-12-29,40.116,40.309,39.682,39.895,1057317,0
2011-12-30,39.799,40.049,39.682,39.721,583687,0
2012-01-03,40.116,40.135,39.556,39.662,1204027,0
2012-01-04,39.585,40.069,39.499,39.933,1430934,0
2012-01-05,39.789,39.971,39.595,39.933,1310223,0
2012-01-06,39.799,39.835,39.161,39.46,2498037,0
2012-01-09,39.556,39.623,38.967,39.441,1184337,0
2012-01-10,39.537,39.662,39.035,39.103,1950166,0
2012-01-11,39.151,39.285,38.928,39.015,1172909,0
2012-01-12,39.044,39.151,38.639,38.976,1030910,0
2012-01-13,38.775,39.585,38.457,39.585,1502302,0
2012-01-17,39.759,40.348,39.759,39.953,1351979,0
2012-01-18,39.721,40.069,39.451,39.999,1445857,0
2012-01-19,40.194,40.233,39.575,39.799,1637773,0
2012-01-20,39.701,39.827,39.303,39.547,1632062,0
2012-01-23,40.069,40.144,39.799,39.865,2153102,0
2012-01-24,39.855,40.531,39.845,40.376,2727205,0
2012-01-25,40.415,41.342,40.204,41.226,2486635,0
2012-01-26,41.467,41.515,40.831,40.955,1762458,0
2012-01-27,40.831,41.275,40.609,40.637,1683479,0
2012-01-30,40.6,41.324,40.483,40.84,1461339,0
2012-01-31,40.965,41.178,40.89,41.14,1390748,0
2012-02-01,41.314,41.314,40.764,40.86,1507754,0
2012-02-02,41.043,41.585,40.84,40.84,1659651,0
2012-02-03,41.101,41.101,40.493,40.493,2788612,0
2012-02-06,40.581,40.734,40.261,40.571,1145515,0
2012-02-07,40.704,41.14,40.656,40.946,1679568,0
2012-02-08,40.975,41.246,40.59,40.811,1883718,0
2012-02-09,40.811,41.198,40.445,41.198,1794232,0
2012-02-10,40.955,41.419,40.704,41.41,1281548,0
2012-02-13,41.467,41.661,40.261,40.319,2837904,0
2012-02-14,40.078,41.034,40.069,41.024,994322,0
2012-02-15,40.975,41.246,40.581,40.811,1958926,0
2012-02-16,40.714,41.101,40.309,40.493,1784224,0
2012-02-17,40.619,41.034,40.503,40.918,1342630,0
2012-02-21,41.091,41.449,40.503,40.676,1439311,0
2012-02-22,40.493,40.581,39.808,39.953,2153092,0
2012-02-23,39.953,40.831,39.953,40.685,1735151,0
2012-02-24,40.685,40.714,40.184,40.233,1363517,0
2012-02-27,40.078,40.319,39.962,40.204,1641103,0
2012-02-28,40.309,40.84,39.779,40.831,1646332,0
2012-02-29,40.936,40.975,40.271,40.609,1822162,0
2012-03-01,40.656,41.632,40.59,41.525,2713129,0
2012-03-02,41.506,41.613,41.178,41.294,1840007,0
2012-03-05,41.372,41.834,41.198,41.709,1157653,0
2012-03-06,41.545,41.585,40.995,41.236,1487087,0
2012-03-07,41.372,41.382,40.801,41.081,1182658,0
2012-03-08,41.13,41.883,41.015,41.883,1285110,0
2012-03-09,41.913,42.878,41.758,42.684,1749819,0
2012-03-12,42.655,42.79,42.028,42.106,1087154,0
2012-03-13,42.308,42.56,41.923,42.346,1051625,0
2012-03-14,42.395,42.927,42.212,42.927,1154313,0
2012-03-15,43.012,44.173,42.751,43.573,2509273,0
2012-03-16,43.554,43.765,43.1,43.148,1240213,0
2012-03-19,43.188,43.486,42.761,43.206,1664442,0
2012-03-20,42.964,43.707,42.878,43.688,2710343,0
2012-03-21,43.814,44.202,43.139,43.206,2099464,0
2012-03-22,44.295,45.332,43.873,44.548,3647021,0
2012-03-23,45.522,45.947,45.088,45.502,2741555,0
2012-03-26,45.802,45.811,45.253,45.63,1785448,0
2012-03-27,44.874,45.08,44.123,44.173,6385875,0
2012-03-28,43.727,44.683,43.302,44.413,17608519,0
2012-03-29,44.614,44.847,44.285,44.673,4343191,0
2012-03-30,44.894,45.032,41.69,44.604,3692446,0
2012-04-02,44.781,45.493,44.595,45.145,3287776,0
2012-04-03,45.155,45.861,45.155,45.378,1761608,0
2012-04-04,45.193,45.292,44.819,45.223,2417733,0
2012-04-05,45.041,45.639,44.992,45.592,1611672,0
2012-04-09,45.051,45.243,44.827,44.933,1804009,0
2012-04-10,44.992,45.098,43.775,43.931,2477301,0
2012-04-11,44.113,44.566,43.892,44.275,2016836,0
2012-04-12,44.258,45.051,44.103,45.022,1532000,0
2012-04-13,44.914,45.137,44.557,44.702,1954560,0
2012-04-16,44.722,44.837,44.133,44.305,2059111,0
2012-04-17,44.624,44.963,44.275,44.943,2576568,0
2012-04-18,44.904,45.552,44.771,45.263,1785501,0
2012-04-19,45.302,45.454,44.857,45.032,1337449,0
2012-04-20,45.263,45.542,44.983,45.312,1010825,0
2012-04-23,45.088,45.272,44.452,44.894,1331570,0
2012-04-24,44.752,44.963,43.873,44.113,2804906,0
2012-04-25,44.403,44.781,44.221,44.702,2467339,0
2012-04-26,44.693,45.977,44.633,45.773,4533305,0
2012-04-27,45.811,46.366,45.36,46.13,3692719,0
2012-04-30,47.011,47.057,45.764,45.821,2099650,0
2012-05-01,45.871,46.895,45.773,46.149,2040032,0
2012-05-02,46.007,46.738,45.957,46.526,1941968,0
2012-05-03,46.605,47.076,46.286,46.419,2280014,0
2012-05-04,46.346,46.73,45.831,45.919,2022177,0
2012-05-07,45.773,46.924,45.668,46.546,4129798,0
2012-05-08,46.316,46.448,44.894,45.473,3176048,0
2012-05-09,44.992,45.707,44.992,45.223,3045096,0
2012-05-10,45.532,45.764,45.108,45.332,2421344,0
2012-05-11,45.184,46.12,45.118,45.542,2447563,0
2012-05-14,45.426,45.967,45.155,45.203,2023275,0
2012-05-15,45.213,45.746,45.137,45.378,1451522,0
2012-05-16,45.378,46.082,45.272,45.967,2413297,0
2012-05-17,45.378,45.483,44.103,44.403,3653360,0
2012-05-18,44.502,44.847,43.804,44.074,2556288,0
2012-05-21,44.035,44.894,44.006,44.752,2696316,0
2012-05-22,44.801,45.118,44.211,44.315,2205463,0
2012-05-23,44.133,45.473,44.133,45.282,2067051,0
2012-05-24,45.369,46.428,45.369,46.007,2682011,0
2012-05-25,46.057,46.266,45.851,45.937,1110443,0
2012-05-29,46.296,46.615,45.658,46.404,2520513,0
2012-05-30,46.316,46.915,45.678,46.885,3121557,0
2012-05-31,46.785,47.791,46.785,47.223,4791855,0
2012-06-01,46.746,47.271,46.556,46.944,5439579,0
2012-06-04,47.184,47.281,45.987,46.815,5385356,0
2012-06-05,44.992,45.937,44.847,45.145,8855568,0
2012-06-06,46.017,47.291,45.821,47.02,20783620,0
2012-06-07,47.571,47.781,46.924,47.291,4906086,0
2012-06-08,47.291,48.998,47.261,48.556,4679546,0
2012-06-11,48.998,48.998,48.227,48.449,4025050,0
2012-06-12,48.63,48.758,47.917,48.592,3761365,0
2012-06-13,48.68,48.949,48.284,48.449,3572183,0
2012-06-14,48.758,49.095,48.419,48.807,4786640,0
2012-06-15,48.998,50.389,48.788,50.389,7736938,0
2012-06-18,50.234,50.447,49.762,49.848,4084153,0
2012-06-19,49.887,50.505,49.772,50.399,3228385,0
2012-06-20,50.523,50.804,50.224,50.784,3347464,0
2012-06-21,50.997,51.228,50.342,50.572,4007112,0
2012-06-22,50.64,51.007,50.37,50.784,8956578,0
2012-06-25,50.689,51.605,50.485,51.356,4326027,0
2012-06-26,52.058,53.275,51.413,53.055,4804895,0
2012-06-27,53.325,53.39,51.442,52.156,4691520,0
2012-06-28,50.93,51.895,50.794,51.876,3416970,0
2012-06-29,52.465,52.803,51.866,52.514,3294695,0
2012-07-02,52.726,53.121,52.407,52.842,2400224,0
2012-07-03,52.842,52.938,51.394,51.904,2426896,0
2012-07-05,51.895,52.686,51.191,52.417,4192241,0
2012-07-06,52.127,53.15,52.038,52.706,1985436,0
2012-07-09,52.599,53.17,52.524,52.966,1550010,0
2012-07-10,53.14,54.107,52.986,53.68,3442900,0
2012-07-11,53.594,53.642,52.562,53.025,1964005,0
2012-07-12,52.861,53.064,52.088,52.137,3183009,0
2012-07-13,52.619,52.755,52.195,52.647,1606937,0
2012-07-16,52.619,53.025,52.165,52.726,2072413,0
2012-07-17,52.918,53.325,52.543,53.16,1428025,0
2012-07-18,53.101,53.419,51.462,51.885,4465505,0
2012-07-19,52.012,52.367,50.437,50.485,5240273,0
2012-07-20,50.447,51.191,49.635,50.533,3355755,0
2012-07-23,49.868,50.707,49.105,50.515,3053156,0
2012-07-24,50.794,51.113,50.293,50.67,3858760,0
2012-07-25,49.222,49.654,47.715,49.521,5446621,0
2012-07-26,49.792,50.175,48.834,49.512,4257477,0
2012-07-27,49.674,49.801,49.018,49.231,3533279,0
2012-07-30,49.694,49.858,48.63,49.193,3496527,0
2012-07-31,49.241,49.492,48.582,49.249,2813076,0
2012-08-01,49.607,49.723,49.153,49.297,2630492,0
2012-08-02,49.163,49.792,49.124,49.694,2417255,0
2012-08-03,50.447,50.447,49.868,50.11,2157419,0
2012-08-06,50.166,50.65,49.713,49.762,1251147,0
2012-08-07,49.914,51.143,49.83,50.902,2242108,0
2012-08-08,50.726,50.814,50.166,50.303,1874749,0
2012-08-09,50.352,50.65,49.521,49.577,1477209,0
2012-08-10,49.394,50.166,49.337,49.984,2042339,0
2012-08-13,50.004,50.775,49.742,50.726,2546195,0
2012-08-14,50.804,51.075,50.379,50.505,1153525,0
2012-08-15,50.602,50.834,49.904,49.974,1383444,0
2012-08-16,48.998,49.772,48.566,49.453,4027808,0
2012-08-17,49.752,49.974,49.278,49.577,2071063,0
2012-08-20,49.811,49.811,48.903,49.038,1799628,0
2012-08-21,49.086,49.384,48.807,49.018,2250214,0
2012-08-22,48.893,48.921,48.449,48.798,1925361,0
2012-08-23,48.052,48.302,46.526,47.994,4724090,0
2012-08-24,47.753,48.478,47.753,47.947,2506101,0
2012-08-27,47.705,48.004,46.895,47.164,4842094,0
2012-08-28,47.095,47.242,46.934,47.135,2515380,0
2012-08-29,47.067,47.223,46.702,46.865,2572294,0
2012-08-30,46.665,48.788,46.556,48.341,8707958,0
2012-08-31,48.566,49.644,48.556,49.307,4549501,0
2012-09-04,49.549,49.559,48.169,48.912,4087476,0
2012-09-05,50.13,50.205,49.008,49.297,5787443,0
2012-09-06,49.811,49.848,48.488,48.893,4670415,0
2012-09-07,48.825,48.921,48.081,48.13,3164417,0
2012-09-10,47.821,48.217,47.233,47.281,2702672,0
2012-09-11,47.125,47.551,46.835,47.144,2427812,0
2012-09-12,47.705,48.371,47.386,48.004,3621387,0
2012-09-13,47.908,49.057,47.879,48.988,2943893,0
2012-09-14,49.163,49.258,48.321,48.429,2807608,0
2012-09-17,48.247,48.527,48.061,48.381,2073242,0
2012-09-18,48.311,48.527,48.208,48.517,2103291,0
2012-09-19,48.508,49.664,48.508,49.414,2695991,0
2012-09-20,49.492,50.967,49.394,50.64,5472372,0
2012-09-21,50.948,51.113,50.736,51.113,3589061,0
2012-09-24,50.592,50.902,50.543,50.698,2489363,0
2012-09-25,50.707,51.075,50.622,50.882,2509545,0
2012-09-26,50.689,51.518,50.65,51.036,3137815,0
2012-09-27,49.249,50.68,49.249,50.205,7953559,0
2012-09-28,50.041,50.195,49.723,49.762,27253579,0
2012-10-01,50.205,50.352,49.713,49.83,6020565,0
2012-10-02,49.964,49.964,49.433,49.772,5431745,0
2012-10-03,50.013,50.061,49.684,49.772,3316522,0
2012-10-04,49.964,50.515,49.83,50.273,6538399,0
2012-10-05,50.485,50.65,49.752,49.904,3317345,0
2012-10-08,49.994,50.013,49.278,49.287,3023304,0
2012-10-09,49.287,49.414,48.459,48.478,3317102,0
2012-10-10,48.807,49.384,48.547,48.719,2678377,0
2012-10-11,49.008,49.404,47.328,47.859,9955855,0
2012-10-12,47.734,48.091,47.213,47.551,5735100,0
2012-10-15,47.851,48.004,47.357,47.628,4306954,0
2012-10-16,47.705,48.68,47.541,48.556,3950965,0
2012-10-17,48.602,49.067,44.006,46.576,17572816,0
2012-10-18,46.905,47.213,44.472,45.658,10896543,0
2012-10-19,45.698,46.73,45.454,45.542,4178199,0
2012-10-22,45.572,46.017,44.953,45.332,2596148,0
2012-10-23,45.145,45.746,44.914,45.483,3468865,0
2012-10-24,45.726,45.89,45.233,45.592,4804604,0
2012-10-25,45.782,46.007,45.426,45.668,2804929,0
2012-10-26,45.668,46.306,45.649,45.987,2363097,0
2012-10-31,46.73,47.309,46.266,46.944,4226202,0
2012-11-01,46.73,47.067,46.376,46.825,3708434,0
2012-11-02,46.785,46.973,46.027,46.12,1952563,0
2012-11-05,45.861,46.207,45.746,46.082,1919571,0
2012-11-06,46.237,46.645,45.851,46.346,2335059,0
2012-11-07,46.356,46.615,45.764,46.326,2290301,0
2012-11-08,46.037,46.516,46.037,46.457,2342813,0
2012-11-09,46.217,46.404,45.253,45.369,4272715,0
2012-11-12,45.213,45.341,44.857,45.098,1703535,0
2012-11-13,45.118,45.831,44.847,44.992,3596494,0
2012-11-14,45.312,46.082,45.193,45.552,3550080,0
2012-11-15,45.764,46.438,45.62,46.306,4472555,0
2012-11-16,46.169,47.125,46.159,47.02,4682269,0
2012-11-19,47.02,47.261,46.645,46.795,2492581,0
2012-11-20,46.756,46.895,45.717,45.947,3741431,0
2012-11-21,45.831,46.404,45.782,46.346,1674747,0
2012-11-23,46.438,47.763,46.286,47.705,1457363,0
2012-11-26,47.608,47.744,46.934,47.608,4150442,0
2012-11-27,48.621,48.807,47.425,47.801,11188472,0
2012-11-28,47.801,48.12,47.598,47.869,4644396,0
2012-11-29,47.994,48.602,47.908,48.139,11822795,0
2012-11-30,48.93,49.048,48.052,48.275,68501493,0
2012-12-03,48.311,48.508,47.038,47.076,8614850,0
2012-12-04,46.973,46.973,45.764,46.286,6162102,0
2012-12-05,46.419,46.576,44.953,44.992,5995203,0
2012-12-06,44.973,44.992,44.202,44.827,5296989,0
2012-12-07,44.953,45.388,44.827,45.184,4127338,0
2012-12-10,45.184,45.272,44.683,44.963,5873564,0
2012-12-11,44.074,44.315,41.294,41.458,29384921,0
2012-12-12,41.275,42.974,40.792,42.859,18340340,0
2012-12-13,42.81,43.717,42.751,43.399,10768819,0
2012-12-14,43.349,43.409,42.308,42.317,4043857,0
2012-12-17,42.289,42.703,41.834,42.608,5153974,0
2012-12-18,42.53,42.81,42.327,42.674,5717074,0
2012-12-19,42.52,42.608,41.749,41.785,6208708,0
2012-12-20,41.739,42.48,41.709,42.452,5391241,0
2012-12-21,42.202,42.58,41.893,42.124,5680112,0
2012-12-24,42.077,42.376,41.913,41.96,1644174,0
2012-12-26,41.903,41.923,41.13,41.467,2717192,0
2012-12-27,41.476,41.805,41.178,41.632,2307475,0
2012-12-28,41.585,41.719,41.216,41.226,2189932,0
2012-12-31,41.13,42.599,41.13,42.57,3526494,0
2013-01-02,42.684,43.06,41.41,41.439,7310824,0
2013-01-03,39.353,41.391,38.359,40.87,19435842,0
2013-01-04,40.946,43.206,40.764,43.06,9085948,0
2013-01-07,42.908,42.927,41.362,42.212,6071870,0
2013-01-08,42.124,42.212,41.844,41.863,2423624,0
2013-01-09,41.69,41.854,41.121,41.506,4786919,0
2013-01-10,41.506,41.883,41.207,41.883,3051478,0
2013-01-11,41.815,41.989,41.506,41.844,2320190,0
2013-01-14,41.749,42.327,41.391,41.535,4514916,0
2013-01-15,41.515,43.148,41.304,43.1,3669276,0
2013-01-16,42.993,43.312,42.55,43.09,2432867,0
2013-01-17,43.04,43.678,43.04,43.302,3782285,0
2013-01-18,43.197,43.428,42.983,43.109,1830263,0
2013-01-22,43.282,43.563,43.07,43.419,2643828,0
2013-01-23,43.188,43.602,43.129,43.506,2304107,0
2013-01-24,43.602,45.213,43.545,44.771,8693665,0
2013-01-25,44.819,45.233,44.683,45.223,3718526,0
2013-01-28,45.155,45.572,44.992,45.378,4312710,0
2013-01-29,45.272,45.61,44.801,45.532,2940040,0
2013-01-30,45.407,45.582,44.933,45.155,4286818,0
2013-01-31,45.022,45.213,44.595,44.624,3116254,0
2013-02-01,44.857,44.992,44.557,44.683,3544128,0
2013-02-04,44.653,44.904,43.921,43.948,5051450,0
2013-02-05,44.133,44.403,43.428,43.968,10094879,0
2013-02-06,44.055,44.566,43.765,44.462,4667975,0
2013-02-07,44.548,44.884,43.659,43.834,5038940,0
2013-02-08,43.921,44.557,43.854,44.413,1866047,0
2013-02-11,44.268,44.344,43.921,44.173,2303101,0
2013-02-12,44.163,44.192,43.447,43.486,3319110,0
2013-02-13,43.573,43.688,42.251,42.859,8161437,0
2013-02-14,42.859,43.997,42.79,43.476,5890564,0
2013-02-15,43.563,45.032,42.386,42.839,14520657,0
2013-02-19,42.589,43.06,41.854,42.443,6821998,0
2013-02-20,42.386,42.839,42.037,42.289,4608137,0
2013-02-21,42.106,44.502,42.077,43.94,7169999,0
2013-02-22,44.074,44.624,43.697,44.442,3823499,0
2013-02-25,44.576,44.781,43.834,43.883,4153856,0
2013-02-26,44.025,44.065,43.05,43.399,4532841,0
2013-02-27,44.683,45.861,44.614,44.953,6312419,0
2013-02-28,44.771,45.071,44.492,44.742,5199725,0
2013-03-01,44.663,45.947,44.258,45.927,4282382,0
2013-03-04,45.957,47.029,45.919,46.973,5596068,0
2013-03-05,47.086,47.3,46.655,47.233,2977691,0
2013-03-06,47.396,47.502,46.486,46.536,3255914,0
2013-03-07,46.197,46.684,45.773,45.821,3607207,0
2013-03-08,46.075,46.316,45.755,46.14,2630826,0
2013-03-11,46.14,46.438,45.811,45.841,2841836,0
2013-03-12,45.871,46.316,45.851,46.111,2811351,0
2013-03-13,46.065,46.438,45.89,46.376,2424461,0
2013-03-14,46.356,47.144,46.197,47.086,3283898,0
2013-03-15,46.963,47.038,46.14,46.516,3180785,0
2013-03-18,46.091,46.712,45.987,46.448,1896059,0
2013-03-19,46.457,46.556,45.821,46.12,5468080,0
2013-03-20,46.595,48.311,46.486,48.071,6159988,0
2013-03-21,47.725,48.189,47.233,48.091,3355719,0
2013-03-22,48.361,48.758,48.033,48.341,6632758,0
2013-03-25,50.717,51.084,48.12,49.317,10921043,0
2013-03-26,49.463,50.495,49.404,50.419,4257372,0
2013-03-27,49.124,49.782,48.854,49.193,7997481,0
2013-03-28,48.566,48.968,48.508,48.834,34554063,0
2013-04-01,49.018,49.115,48.517,48.874,5148032,0
2013-04-02,48.978,49.008,48.66,48.798,2890012,0
2013-04-03,48.93,48.978,48.311,48.39,2905609,0
2013-04-04,48.488,48.988,48.4,48.978,3034092,0
2013-04-05,48.498,48.68,48.199,48.66,3793291,0
2013-04-08,48.547,48.748,48.321,48.621,3262717,0
2013-04-09,48.738,48.834,48.033,48.13,7761755,0
2013-04-10,48.179,49.569,48.042,48.508,7044015,0
2013-04-11,48.574,49.095,48.478,48.547,5666231,0
2013-04-12,48.508,49.086,48.139,48.574,2434065,0
2013-04-15,48.293,48.854,47.908,48.179,3635209,0
2013-04-16,48.256,48.768,47.841,48.728,3662821,0
2013-04-17,48.517,50.13,48.439,50.11,7103476,0
2013-04-18,50.13,50.195,48.921,49.53,4253857,0
2013-04-19,49.694,50.071,49.384,50.032,4569588,0
2013-04-22,49.954,50.1,49.607,49.848,1963523,0
2013-04-23,50.023,50.756,49.954,50.352,3041853,0
2013-04-24,50.523,50.92,50.214,50.293,1662027,0
2013-04-25,50.437,51.075,50.399,50.892,2145372,0
2013-04-26,50.756,51.123,50.632,51.007,2159138,0
2013-04-29,50.977,51.162,50.342,50.379,1275566,0
2013-04-30,50.437,50.505,49.914,50.293,1609905,0
2013-05-01,50.205,50.784,50.195,50.234,1635994,0
2013-05-02,50.224,50.689,50.041,50.582,1540281,0
2013-05-03,50.689,51.172,50.283,50.68,3031902,0
2013-05-06,51.276,52.292,51.219,51.732,4801177,0
2013-05-07,51.585,51.675,51.153,51.595,4720479,0
2013-05-08,51.575,51.837,51.385,51.575,1344139,0
2013-05-09,51.685,51.703,50.698,50.862,1949552,0
2013-05-10,50.765,51.346,50.765,50.977,1375263,0
2013-05-13,51.017,51.172,50.65,50.775,1436746,0
2013-05-14,50.853,51.306,50.707,50.967,1440443,0
2013-05-15,51.027,51.759,50.612,51.479,2937733,0
2013-05-16,51.256,51.817,51.153,51.423,2294948,0
2013-05-17,51.655,52.3,51.479,52.215,2435984,0
2013-05-20,52.117,52.377,51.742,51.984,2023736,0
2013-05-21,52.038,52.784,51.876,52.589,2395608,0
2013-05-22,52.465,52.861,51.837,52.004,2728819,0
2013-05-23,51.789,52.918,51.615,52.57,3847342,0
2013-05-24,52.348,52.686,52.253,52.543,1905659,0
2013-05-28,52.976,53.265,52.543,52.599,2343718,0
2013-05-29,52.357,52.629,51.797,52.068,2285687,0
2013-05-30,52.078,52.338,51.807,51.817,1186334,0
2013-05-31,51.847,52.195,50.902,50.977,3857145,0
2013-06-03,51.228,52.127,50.834,51.703,4647835,0
2013-06-04,48.275,48.488,46.934,46.963,16667513,0
2013-06-05,47.598,49.433,47.521,48.459,8485369,0
2013-06-06,48.69,49.713,48.111,49.549,5875598,0
2013-06-07,49.713,50.495,49.105,49.327,4489465,0
2013-06-10,49.347,49.559,48.574,48.611,5214512,0
2013-06-11,48.592,50.205,48.429,49.887,4997335,0
2013-06-12,49.964,50.205,49.028,49.327,3284630,0
2013-06-13,49.414,49.723,49.095,49.433,2242414,0
2013-06-14,49.384,49.801,49.202,49.414,1657116,0
2013-06-17,49.597,50.013,48.978,49.365,2843664,0
2013-06-18,49.337,50.495,49.057,50.485,3095350,0
2013-06-19,50.553,50.66,49.53,49.559,3017683,0
2013-06-20,49.404,49.423,48.004,48.159,4716735,0
2013-06-21,48.566,48.592,47.763,48.478,4268231,0
2013-06-24,48.061,48.68,47.791,48.275,3800066,0
2013-06-25,48.429,49.057,48.302,48.768,3072101,0
2013-06-26,48.798,49.502,48.798,49.404,2051443,0
2013-06-27,49.512,50.139,49.394,49.858,2351201,0
2013-06-28,49.674,49.811,48.69,48.69,8802935,0
2013-07-01,49.268,51.017,49.212,50.622,4444960,0
2013-07-02,50.389,50.622,49.463,49.587,3453412,0
2013-07-03,49.483,49.617,48.788,49.347,1926498,0
2013-07-05,49.684,50.253,49.492,50.214,1733295,0
2013-07-08,50.205,50.553,49.713,50.323,2393033,0
2013-07-09,50.515,50.997,49.984,50.013,2454742,0
2013-07-10,51.046,53.111,51.007,52.89,8548864,0
2013-07-11,53.15,53.877,52.696,53.728,4364784,0
2013-07-12,52.282,52.524,51.605,51.914,7850747,0
2013-07-15,51.964,52.329,51.904,52.098,2628771,0
2013-07-16,51.856,52.165,51.655,52.038,2247372,0
2013-07-17,52.282,52.329,51.75,51.797,1848227,0
2013-07-18,51.856,52.048,51.452,51.605,2124973,0
2013-07-19,51.665,52.078,51.228,51.462,2562821,0
2013-07-22,51.528,51.837,51.21,51.694,2305019,0
2013-07-23,51.779,52.088,51.471,51.964,3020105,0
2013-07-24,51.904,52.377,51.817,52.357,3029130,0
2013-07-25,52.233,52.495,51.866,52.357,2784958,0
2013-07-26,52.165,52.185,51.413,51.924,2909749,0
2013-07-29,51.954,52.338,51.595,52.31,2587134,0
2013-07-30,52.282,52.562,52.004,52.195,2124452,0
2013-07-31,52.329,52.948,52.3,52.784,2979774,0
2013-08-01,53.006,53.68,52.524,53.509,4288265,0
2013-08-02,53.489,53.894,52.667,53.867,3158612,0
2013-08-05,53.603,53.718,53.121,53.344,1942977,0
2013-08-06,53.111,53.275,52.436,52.976,2624263,0
2013-08-07,52.87,52.899,52.253,52.253,3115502,0
2013-08-08,52.485,53.006,52.397,52.842,2837597,0
2013-08-09,52.813,52.928,52.348,52.377,1243977,0
2013-08-12,52.272,52.696,52.127,52.475,2377579,0
2013-08-13,52.485,52.938,52.329,52.716,2248892,0
2013-08-14,52.534,52.928,52.215,52.619,1856382,0
2013-08-15,52.32,52.609,51.528,51.655,3094570,0
2013-08-16,51.394,51.479,50.592,50.66,3614591,0
2013-08-19,51.655,52.589,51.365,52.225,4700919,0
2013-08-20,52.292,52.357,51.462,51.528,2758610,0
2013-08-21,51.556,52.619,51.266,52.524,3391316,0
2013-08-22,52.465,53.68,52.137,53.539,3219556,0
2013-08-23,53.594,53.68,52.899,53.15,2344623,0
2013-08-26,53.519,54.166,53.257,53.672,1808176,0
2013-08-27,53.101,53.419,52.736,52.765,1980784,0
2013-08-28,52.765,53.006,52.338,52.599,1841242,0
2013-08-29,52.524,52.861,52.367,52.495,1394609,0
2013-08-30,52.726,52.976,52.004,52.107,1954900,0
2013-09-03,52.589,52.851,51.556,52.02,4425977,0
2013-09-04,54.126,55.439,53.38,54.444,10047179,0
2013-09-05,54.628,55.805,54.464,55.4,4157509,0
2013-09-06,55.623,55.719,54.763,54.994,2384614,0
2013-09-09,55.226,55.535,55.032,55.487,3180454,0
2013-09-10,55.265,55.38,54.59,55.351,2459648,0
2013-09-11,55.42,55.439,54.918,55.38,1635951,0
2013-09-12,55.477,55.515,54.821,55.169,1306129,0
2013-09-13,55.275,55.371,54.684,54.87,1415652,0
2013-09-16,55.42,55.584,54.619,55.032,2713374,0
2013-09-17,55.101,55.584,55.071,55.351,2111136,0
2013-09-18,55.371,56.133,55.294,55.921,2950657,0
2013-09-19,56.095,56.684,55.7,56.471,3384734,0
2013-09-20,56.404,56.423,55.66,55.66,4561515,0
2013-09-23,55.69,56.279,55.623,56.182,2503108,0
2013-09-24,56.153,56.279,55.998,56.104,1994998,0
2013-09-25,56.085,56.104,54.994,55.032,2946092,0
2013-09-26,55.179,55.564,54.753,54.793,2839884,0
2013-09-27,54.743,55.111,54.56,54.638,2660491,0
2013-09-30,54.289,54.802,53.788,54.512,1926941,0
2013-10-01,54.638,55.98,54.376,55.785,3703018,0
2013-10-02,55.457,55.941,55.275,55.903,2285248,0
2013-10-03,55.903,56.018,55.467,55.757,2702724,0
2013-10-04,55.67,56.79,55.554,56.741,2603590,0
2013-10-07,56.259,56.346,55.159,55.169,2890288,0
2013-10-08,55.032,55.304,54.327,54.405,2860869,0
2013-10-09,54.405,54.821,54.027,54.743,4302370,0
2013-10-10,55.13,55.642,55.071,55.554,2572814,0
2013-10-11,55.42,55.951,55.179,55.834,2672998,0
2013-10-14,55.535,55.805,54.802,55.081,3572680,0
2013-10-15,55.062,55.255,54.494,54.793,2186241,0
2013-10-16,55.216,55.67,55.071,55.39,2390910,0
2013-10-17,55.265,56.896,55.13,56.79,2464574,0
2013-10-18,57.089,57.089,55.98,56.858,2773837,0
2013-10-21,56.848,57.004,56.356,56.886,1003479,0
2013-10-22,56.976,57.534,56.926,57.321,1736001,0
2013-10-23,57.33,57.377,56.481,56.946,1772672,0
2013-10-24,57.089,57.776,56.906,57.687,1999818,0
2013-10-25,57.677,57.806,57.225,57.447,2029871,0
2013-10-28,57.516,57.516,56.936,57.128,1742552,0
2013-10-29,57.407,57.647,57.128,57.294,1818518,0
2013-10-30,57.427,57.467,56.123,56.548,1946828,0
2013-10-31,56.481,56.761,55.71,55.785,2941191,0
2013-11-01,55.834,56.133,55.515,55.775,2204272,0
2013-11-04,55.989,56.221,55.487,55.544,2606824,0
2013-11-05,55.43,56.385,55.226,56.104,2967139,0
2013-11-06,56.104,56.568,55.893,56.008,1689358,0
2013-11-07,56.085,56.568,54.984,55.245,2328091,0
2013-11-08,55.216,55.43,54.85,55.304,1990731,0
2013-11-11,55.351,56.279,55.275,56.008,2000957,0
2013-11-12,55.998,56.491,55.834,56.453,1960606,0
2013-11-13,56.327,57.255,56.202,57.196,2211940,0
2013-11-14,57.059,57.457,56.558,57.437,2073328,0
2013-11-15,57.176,57.447,56.539,57.215,3628147,0
2013-11-18,57.387,57.506,56.617,56.848,2214828,0
2013-11-19,56.761,57.447,56.558,56.676,3183841,0
2013-11-20,56.8,57.079,56.123,56.317,4025527,0
2013-11-21,55.022,56.047,54.927,55.941,4597665,0
2013-11-22,56.133,56.481,55.834,56.385,2320635,0
2013-11-25,56.703,56.77,56.249,56.471,1596746,0
2013-11-26,56.839,56.966,55.854,56.761,4666521,0
2013-11-27,56.751,56.751,55.323,55.371,5538635,0
2013-11-29,55.544,55.747,54.957,54.974,1755539,0
2013-12-02,54.947,54.947,54.194,54.346,4049140,0
2013-12-03,54.327,54.656,54.097,54.531,2855949,0
2013-12-04,54.097,54.664,53.642,54.425,5188849,0
2013-12-05,56.299,58.172,56.24,57.746,11406562,0
2013-12-06,58.47,58.971,57.554,58.123,6725595,0
2013-12-09,58.094,59.088,58.094,58.971,5321650,0
2013-12-10,58.849,59.203,58.335,58.643,2728367,0
2013-12-11,58.682,59.687,58.663,59.194,4895690,0
2013-12-12,58.5,58.962,58.276,58.374,4497245,0
2013-12-13,58.731,59,58.046,58.393,2459762,0
2013-12-16,58.894,59.01,57.359,57.437,5223688,0
2013-12-17,57.554,57.786,56.848,56.994,2759208,0
2013-12-18,57.039,57.967,56.666,57.957,3454240,0
2013-12-19,57.834,57.986,57.447,57.506,1462424,0
2013-12-20,57.726,58.305,57.706,58.006,2476914,0
2013-12-23,58.172,59.512,58.055,59.465,7629315,0
2013-12-24,59.251,59.811,59.251,59.349,855934,0
2013-12-26,59.339,59.417,58.759,58.829,1818838,0
2013-12-27,59.078,59.369,57.996,58.036,2065151,0
2013-12-30,58.247,58.809,57.929,58.606,4503730,0
2013-12-31,58.819,58.981,58.065,58.239,1760566,0
2014-01-02,58.296,59.494,58.296,59.088,6233311,0
2014-01-03,59.108,59.639,58.876,58.876,2794191,0
2014-01-06,59.108,59.213,57.516,57.554,4151280,0
2014-01-07,57.756,58.335,57.544,57.825,2676862,0
2014-01-08,57.815,57.986,57.235,57.638,4576642,0
2014-01-09,56.976,60.477,56.906,59.417,8331307,0
2014-01-10,59.3,60.758,58.731,60.701,6661585,0
2014-01-13,60.092,60.595,58.49,58.596,4311907,0
2014-01-14,58.809,59.58,58.305,59.465,2806852,0
2014-01-15,59.232,59.53,58.789,59.078,2776933,0
2014-01-16,59.108,59.379,58.239,58.48,2596895,0
2014-01-17,58.663,59.194,57.697,58.026,8280928,0
2014-01-21,58.104,58.325,56.501,56.647,4203530,0
2014-01-22,56.53,56.587,55.729,55.951,5579160,0
2014-01-23,55.951,55.989,55.342,55.603,2843326,0
2014-01-24,55.226,55.67,54.773,55.371,3857927,0
2014-01-27,55.564,56.028,54.984,55.525,3599292,0
2014-01-28,55.729,55.961,55.121,55.294,3432470,0
2014-01-29,54.937,55.39,54.619,54.664,3428090,0
2014-01-30,54.966,55.323,54.203,54.55,4726442,0
2014-01-31,53.894,54.763,53.18,54.376,5551706,0
2014-02-03,54.531,54.783,53.315,53.594,6116382,0
2014-02-04,53.798,54.241,53.295,53.867,4052688,0
2014-02-05,54.55,54.927,53.778,54.203,3897182,0
2014-02-06,54.308,55.66,54.232,55.265,3096960,0
2014-02-07,55.457,55.931,55.081,55.13,3314562,0
2014-02-10,55.179,55.989,54.425,54.703,3492712,0
2014-02-11,54.619,55.313,54.619,54.743,3889487,0
2014-02-12,54.898,55.226,54.146,54.327,3704996,0
2014-02-13,54.146,54.464,53.586,53.98,3901273,0
2014-02-14,54.175,55.439,54.117,55.284,3772458,0
2014-02-18,55.515,56.433,55.515,56.018,3516488,0
2014-02-19,55.294,55.874,54.86,55.457,3864135,0
2014-02-20,55.179,55.719,54.783,55.13,4139792,0
2014-02-21,55.361,55.775,55.284,55.505,2651587,0
2014-02-24,55.564,56.637,55.487,56.028,3245686,0
2014-02-25,55.874,56.375,55.775,56.018,3285315,0
2014-02-26,56.047,58.374,55.874,57.815,4818026,0
2014-02-27,57.736,58.132,57.368,57.706,2522564,0
2014-02-28,57.776,59.07,57.285,57.834,3631125,0
2014-03-03,57.526,58.065,57.265,57.776,2004787,0
2014-03-04,58.114,58.529,56.916,57.756,4723528,0
2014-03-05,57.863,57.939,57.059,57.647,2119295,0
2014-03-06,57.657,57.815,57.235,57.359,3524896,0
2014-03-07,57.706,57.844,57.013,57.339,3611071,0
2014-03-10,57.33,57.477,56.637,57.349,2710770,0
2014-03-11,57.321,57.447,56.896,57.349,3458138,0
2014-03-12,57.049,57.339,56.647,57.245,4284698,0
2014-03-13,56.018,56.433,55.121,55.67,10605957,0
2014-03-14,55.457,56.182,55.139,55.216,5283694,0
2014-03-17,55.313,55.998,55.169,55.729,6669642,0
2014-03-18,55.739,56.113,55.564,55.911,5071790,0
2014-03-19,55.824,56.249,55.652,55.854,5515635,0
2014-03-20,55.814,56.173,55.361,55.593,8806049,0
2014-03-21,56.018,56.23,55.593,56.028,5451906,0
2014-03-24,56.066,56.153,54.222,54.346,7483073,0
2014-03-25,54.56,54.656,53.18,53.295,11764375,0
2014-03-26,53.632,54.107,53.257,53.672,7186172,0
2014-03-27,53.913,53.951,53.363,53.748,8470205,0
2014-03-28,53.613,54.146,53.469,53.489,5122501,0
2014-03-31,53.748,53.951,53.22,53.568,3652475,0
2014-04-01,53.586,54.541,53.568,54.474,4694243,0
2014-04-02,54.444,55.304,54.271,55.245,4554026,0
2014-04-03,55.013,55.535,55.013,55.332,3884546,0
2014-04-04,55.515,55.554,54.454,54.723,3842872,0
2014-04-07,54.464,54.763,53.22,53.469,5415765,0
2014-04-08,53.353,53.68,52.996,53.539,5230975,0
2014-04-09,53.558,54.504,53.469,54.415,3647498,0
2014-04-10,54.425,54.599,53.529,53.539,6297335,0
2014-04-11,53.111,53.429,52.553,52.851,4587535,0
2014-04-14,53.19,53.439,52.823,53.295,2343625,0
2014-04-15,53.39,53.68,52.599,53.072,3609476,0
2014-04-16,53.549,53.708,52.899,52.986,3156224,0
2014-04-17,52.899,53.529,52.842,53.519,3407124,0
2014-04-21,53.439,53.519,52.909,53.19,1740604,0
2014-04-22,53.121,53.469,52.851,53.19,2822288,0
2014-04-23,53.238,53.594,53.101,53.419,3614360,0
2014-04-24,53.509,53.594,53.072,53.4,2930622,0
2014-04-25,53.38,54.703,53.101,54.386,5563117,0
2014-04-28,54.454,55.042,53.923,54.318,3710877,0
2014-04-29,54.55,54.638,53.923,54.087,3070500,0
2014-04-30,54.117,54.638,53.788,54.494,3609291,0
2014-05-01,54.753,55.042,54.464,54.694,1828121,0
2014-05-02,54.802,55.361,54.656,55.032,1849382,0
2014-05-05,54.733,55.042,54.405,54.927,1814174,0
2014-05-06,54.83,55.467,54.454,54.957,4612315,0
2014-05-07,54.966,55.121,54.366,54.802,3779027,0
2014-05-08,54.743,55.323,54.484,54.763,3404804,0
2014-05-09,54.83,54.898,54.251,54.783,3522988,0
2014-05-12,54.898,55.216,54.793,55.042,2660907,0
2014-05-13,55.032,55.149,54.222,54.454,2541233,0
2014-05-14,54.521,54.684,54.194,54.299,1564480,0
2014-05-15,54.037,54.097,53.092,53.353,3892970,0
2014-05-16,53.419,54.175,52.88,53.708,8211693,0
2014-05-19,53.708,54.146,53.479,54.067,3755545,0
2014-05-20,53.877,53.886,52.736,52.832,5101334,0
2014-05-21,52.765,53.353,52.686,52.813,4710343,0
2014-05-22,53.838,54.156,53.229,53.509,3835896,0
2014-05-23,53.509,53.867,53.372,53.818,2065082,0
2014-05-27,53.886,54.494,53.886,54.356,4349442,0
2014-05-28,53.229,53.469,52.456,52.716,5599116,0
2014-05-29,52.058,52.215,51.645,51.655,9751308,0
2014-05-30,51.769,51.964,51.172,51.924,6325625,0
2014-06-02,51.934,52.562,51.847,52.426,5716157,0
2014-06-03,53.728,55.032,53.409,54.464,11102565,0
2014-06-04,54.484,54.674,53.877,54.664,5649199,0
2014-06-05,54.56,55.775,54.222,55.7,5061164,0
2014-06-06,55.757,56.337,55.67,55.989,4346484,0
2014-06-09,61.242,63.713,59.84,60.101,26327569,0
2014-06-10,59.919,59.977,58.839,59.03,7086431,0
2014-06-11,58.934,59.271,58.305,58.393,3477007,0
2014-06-12,58.432,58.432,57.602,58.114,4603828,0
2014-06-13,58.114,58.596,57.872,58.596,3900267,0
2014-06-16,58.615,59.436,58.48,59.426,4083306,0
2014-06-17,58.99,59.821,58.866,59.408,3989858,0
2014-06-18,59.271,59.716,58.934,59.31,3348430,0
2014-06-19,59.53,59.736,59.088,59.398,2137277,0
2014-06-20,59.869,61.164,59.783,60.653,10360826,0
2014-06-23,60.325,60.623,59.417,59.53,4079012,0
2014-06-24,59.03,59.869,58.894,59.56,2696976,0
2014-06-25,59.339,59.726,58.866,59.359,2256822,0
2014-06-26,59.417,59.649,58.819,59.55,2017169,0
2014-06-27,59.165,59.165,54.802,55.216,32409724,0
2014-06-30,55.032,55.564,54.55,55.38,10647181,0
2014-07-01,55.584,56.123,55.42,55.719,6230201,0
2014-07-02,55.603,56.182,55.515,56.113,4373724,0
2014-07-03,56.113,56.423,55.911,56.211,2762447,0
2014-07-07,55.766,56.104,55.497,55.747,2981388,0
2014-07-08,55.613,55.824,55.351,55.38,5301224,0
2014-07-09,55.66,55.757,55.4,55.544,6448205,0
2014-07-10,55.169,55.66,54.918,55.38,4824900,0
2014-07-11,55.457,55.457,54.753,54.83,3471299,0
2014-07-14,54.994,55.062,54.664,54.684,3496373,0
2014-07-15,54.425,54.88,53.999,54.007,5688679,0
2014-07-16,54.126,54.241,53.101,53.652,11188387,0
2014-07-17,53.4,53.479,52.465,52.534,5118045,0
2014-07-18,52.686,53.748,52.524,53.539,6218088,0
2014-07-21,53.539,53.672,53.035,53.419,6504844,0
2014-07-22,53.558,53.642,52.861,53.22,5369859,0
2014-07-23,53.101,53.923,53.045,53.894,3968096,0
2014-07-24,53.848,54.494,53.728,54.107,3903789,0
2014-07-25,53.97,54.126,53.632,53.689,3490874,0
2014-07-28,51.944,55.71,51.924,53.642,23488161,0
2014-07-29,53.858,54.684,53.818,54.166,5625926,0
2014-07-30,54.415,54.974,54.067,54.918,5328969,0
2014-07-31,54.299,54.599,53.315,53.325,4855669,0
2014-08-01,53.4,54.097,53.248,53.848,3073009,0
2014-08-04,53.848,54.126,53.68,53.98,3043952,0
2014-08-05,53.594,57.447,53.568,55.795,17831609,0
2014-08-06,55.544,55.844,54.336,55.574,5894501,0
2014-08-07,55.814,56.057,55.022,55.69,5218144,0
2014-08-08,55.941,56.182,55.515,56.047,6412417,0
2014-08-11,55.941,55.998,54.974,55.467,5214458,0
2014-08-12,55.351,55.554,54.974,55.216,2727193,0
2014-08-13,55.255,55.515,54.802,55.042,3613098,0
2014-08-14,55.275,56.028,55.13,55.883,6218033,0
2014-08-15,55.747,55.98,55.071,55.477,7415580,0
2014-08-18,61.793,62.499,60.149,61.927,43964405,0
2014-08-19,62.264,62.292,61.318,61.395,11972062,0
2014-08-20,61.202,61.821,60.933,61.56,6039126,0
2014-08-21,60.846,61.773,60.633,61.415,6775233,0
2014-08-22,61.395,62.189,61.289,61.482,4758924,0
2014-08-25,61.793,61.994,61.347,61.695,2681337,0
2014-08-26,61.627,61.793,61.202,61.328,2778962,0
2014-08-27,61.656,62.091,61.357,61.502,6437884,0
2014-08-28,61.464,62.798,61.202,61.984,6299314,0
2014-08-29,62.081,62.196,61.222,61.783,3796026,0
2014-09-02,62.273,62.854,61.994,62.141,4038503,0
2014-09-03,62.161,62.35,61.869,62.255,2335303,0
2014-09-04,61.974,62.255,61.831,62.255,5849947,0
2014-09-05,61.068,61.202,60.159,60.836,13572252,0
2014-09-08,60.864,62.507,60.44,61.202,5050821,0
2014-09-09,60.846,61.859,60.796,61.232,5690607,0
2014-09-10,61.386,61.704,61.077,61.502,3928902,0
2014-09-11,61.347,61.695,61.271,61.57,2408509,0
2014-09-12,61.84,61.879,61.502,61.724,4127150,0
2014-09-15,61.608,61.793,61.271,61.28,2680466,0
2014-09-16,61.252,61.724,61.174,61.656,4614538,0
2014-09-17,61.599,61.869,61.357,61.405,3097553,0
2014-09-18,61.473,61.55,60.188,60.826,6073513,0
2014-09-19,61.144,61.271,60.497,60.923,4705359,0
2014-09-22,60.653,60.749,59.716,59.83,4257391,0
2014-09-23,59.736,60.277,59.398,59.83,3473864,0
2014-09-24,59.726,60.353,59.697,60.13,1903138,0
2014-09-25,59.948,60.12,59.088,59.088,2007075,0
2014-09-26,59.32,59.716,59.098,59.369,2295076,0
2014-09-29,59.07,59.879,59.04,59.213,1381378,0
2014-09-30,59.01,59.31,58.682,59,3372033,0
2014-10-01,59.118,59.148,57.882,58.2,5048074,0
2014-10-02,57.825,59,57.825,58.954,4155345,0
2014-10-03,59.426,60.372,59.175,60.257,2735836,0
2014-10-06,60.392,60.401,59.6,59.697,2684539,0
2014-10-07,59.474,59.474,58.904,58.944,1696851,0
2014-10-08,59.088,59.659,58.904,59.484,4046284,0
2014-10-09,59.379,59.474,58.305,58.539,3636932,0
2014-10-10,58.702,59.194,57.844,57.872,3602671,0
2014-10-13,57.844,57.92,56.394,56.453,4668807,0
2014-10-14,56.713,57.196,56.289,56.491,5574270,0
2014-10-15,55.67,57.786,55.121,56.656,9021551,0
2014-10-16,55.903,57.349,55.613,56.741,5096403,0
2014-10-17,57.397,58.633,57.049,57.882,5873622,0
2014-10-20,57.947,59.521,57.939,59.398,6454191,0
2014-10-21,59.669,60.296,59.494,60.045,4593598,0
2014-10-22,60.139,60.227,59.02,59.05,3363761,0
2014-10-23,59.56,60.208,59.446,60.11,1928553,0
2014-10-24,59.967,60.179,59.398,60.101,2679994,0
2014-10-27,60.237,60.296,59.6,59.967,2120767,0
2014-10-28,60.237,60.507,59.649,60.507,1873396,0
2014-10-29,60.41,60.623,59.474,59.83,2248474,0
2014-10-30,59.764,60.586,59.687,60.296,1956793,0
2014-10-31,60.923,61.232,60.267,60.507,2034166,0
2014-11-03,60.711,61.116,60.343,60.923,2746619,0
2014-11-04,60.681,61.889,60.681,61.793,4362923,0
2014-11-05,62.032,62.179,61.068,61.134,1740022,0
2014-11-06,61.328,61.984,61.048,61.802,2197498,0
2014-11-07,61.675,62.39,61.464,62.189,3442440,0
2014-11-10,62.052,62.92,62.022,62.236,2573933,0
2014-11-11,62.273,63.346,62.121,63.276,5699594,0
2014-11-12,63.173,63.25,62.042,62.659,3270162,0
2014-11-13,63.047,63.183,62.4,62.6,2158803,0
2014-11-14,62.778,62.988,62.17,62.42,2301362,0
2014-11-17,62.42,63.154,62.37,63.047,4998624,0
2014-11-18,62.91,63.924,62.768,63.886,3704961,0
2014-11-19,62.546,64.002,60.458,63.821,15358303,0
2014-11-20,64.12,65.007,63.821,64.252,5874959,0
2014-11-21,65.027,65.605,64.62,65.123,4030851,0
2014-11-24,65.403,65.403,64.331,64.447,3403443,0
2014-11-25,64.581,64.679,63.124,63.124,7277942,0
2014-11-26,63.423,63.858,63.394,63.635,2568838,0
2014-11-28,64.13,65.238,64.12,64.439,2406251,0
2014-12-01,64.689,64.689,63.992,64.031,2925850,0
2014-12-02,64.669,65.246,64.447,64.948,4581356,0
2014-12-03,65.19,65.246,64.252,64.389,5349893,0
2014-12-04,63.25,66.542,63.154,65.45,7235956,0
2014-12-05,65.644,66.492,65.49,65.856,7734214,0
2014-12-08,65.866,66.155,65.538,66.147,4441343,0
2014-12-09,65.547,66.822,65.45,66.813,3698275,0
2014-12-10,66.948,67.64,66.194,66.512,5148142,0
2014-12-11,66.86,67.827,66.59,66.763,3461534,0
2014-12-12,66.552,67.799,66.427,67.39,3789174,0
2014-12-15,67.836,68.068,66.987,67.827,3882343,0
2014-12-16,67.276,67.846,65.412,65.49,6171844,0
2014-12-17,65.827,68.954,65.683,68.57,6911492,0
2014-12-18,69.206,69.273,68.164,68.831,3387549,0
2014-12-19,68.841,69.303,65.595,66.194,8949082,0
2014-12-22,66.184,66.618,65.365,66.291,5433056,0
2014-12-23,66.678,67.499,66.61,67.15,3450656,0
2014-12-24,67.39,67.623,67.033,67.45,1202941,0
2014-12-26,67.47,67.614,66.977,67.005,1061386,0
2014-12-29,67.121,68.608,67.092,68.395,2305129,0
2014-12-30,68.27,68.851,68.193,68.646,1769553,0
2014-12-31,68.753,69.223,68.212,68.261,1747295,0
2015-01-02,68.551,69.003,68.164,68.337,2815953,0
2015-01-05,67.97,68.617,67.594,67.893,2598167,0
2015-01-06,68.048,68.464,66.763,67.033,3774317,0
2015-01-07,67.604,68.173,67.2,67.846,4390588,0
2015-01-08,67.893,67.988,66.387,67.111,9050785,0
2015-01-09,67.247,67.489,65.712,65.769,6909520,0
2015-01-12,65.431,65.798,63.067,64.794,11750334,0
2015-01-13,65.45,65.712,64.543,65.46,6170660,0
2015-01-14,64.727,65.365,64.11,65.316,5165398,0
2015-01-15,63.821,65.595,63.386,63.596,10162878,0
2015-01-16,63.443,65.384,63.067,65.296,8914149,0
2015-01-20,65.412,65.664,64.784,65.017,5267337,0
2015-01-21,64.919,65.45,64.513,64.891,3992074,0
2015-01-22,64.804,67.489,64.6,67.361,12363091,0
2015-01-23,67.679,68.376,67.082,67.101,7863558,0
2015-01-26,66.783,66.813,65.769,66.465,5617914,0
2015-01-27,65.722,66.001,65.276,65.316,4708673,0
2015-01-28,66.001,66.011,64.669,64.804,5145266,0
2015-01-29,65.336,65.76,64.466,65.557,4296966,0
2015-01-30,65.074,65.712,64.62,64.747,6654645,0
2015-02-02,64.823,64.919,63.586,64.699,3501158,0
2015-02-03,65.16,66.223,64.948,66.147,3486038,0
2015-02-04,66.174,67.101,65.769,66.437,4044955,0
2015-02-05,66.492,67.053,66.04,66.128,4621479,0
2015-02-06,66.474,66.638,65.46,65.818,2888825,0
2015-02-09,65.45,65.837,65.123,65.296,2620197,0
2015-02-10,65.538,65.664,64.958,65.48,7741570,0
2015-02-11,65.46,65.741,65.296,65.374,3665693,0
2015-02-12,65.528,65.624,65.113,65.256,10242146,0
2015-02-13,65.412,66.502,65.286,66.446,5325170,0
2015-02-17,67.141,67.489,66.909,67.16,4702350,0
2015-02-18,67.228,68.097,66.996,67.893,3459130,0
2015-02-19,67.903,69.101,67.856,68.261,4505286,0
2015-02-20,68.27,69.253,67.875,69.214,3632333,0
2015-02-23,69.776,70.229,68.646,69.003,3224492,0
2015-02-24,68.861,69.477,68.57,69.449,2445119,0
2015-02-25,69.71,70.743,69.71,69.98,3355830,0
2015-02-26,69.823,70.2,69.449,69.7,2655133,0
2015-02-27,69.582,70.298,69.582,70.114,2443368,0
2015-03-02,70.124,70.994,70.114,70.567,2717782,0
2015-03-03,70.318,70.443,68.512,69.179,3911059,0
2015-03-04,69.101,69.804,68.861,69.469,3403132,0
2015-03-05,69.71,69.71,69.121,69.233,2742743,0
2015-03-06,68.954,69.419,68.665,68.861,2291469,0
2015-03-09,68.841,69.333,68.561,69.273,2344089,0
2015-03-10,68.821,69.273,68.434,68.579,3505360,0
2015-03-11,68.608,69.401,68.532,68.984,4479682,0
2015-03-12,71.446,71.794,70.009,71.717,9304055,0
2015-03-13,71.833,72.652,71.274,71.737,5131162,0
2015-03-16,71.968,72.971,71.852,72.799,5261974,0
2015-03-17,72.355,72.836,72.085,72.141,3814320,0
2015-03-18,72.355,73.202,71.929,72.789,2755898,0
2015-03-19,72.799,73.137,72.286,72.325,2762112,0
2015-03-20,72.731,73.649,72.422,73.163,4814225,0
2015-03-23,73.173,73.551,72.845,72.845,3334565,0
2015-03-24,72.652,73.521,72.605,72.904,2129376,0
2015-03-25,72.761,73.212,71.61,71.61,3133736,0
2015-03-26,71.264,72.5,70.837,72.2,4091175,0
2015-03-27,72.19,73.398,71.997,72.402,4335091,0
2015-03-30,72.971,73.011,72.103,72.335,4411425,0
2015-03-31,72.325,73.379,72.286,72.78,3406769,0
2015-04-01,72.5,72.751,71.543,72.605,3529802,0
2015-04-02,72.875,73.232,72.49,72.951,2836790,0
2015-04-06,72.72,73.438,72.479,72.933,2802816,0
2015-04-07,72.894,73.233,71.558,71.596,3738494,0
2015-04-08,72.1,73.912,71.965,73.669,5628351,0
2015-04-09,73.969,73.969,72.614,73.272,2379361,0
2015-04-10,73.513,73.922,73.282,73.66,2566528,0
2015-04-13,73.582,73.853,72.7,72.779,3481831,0
2015-04-14,72.75,73.128,72.139,72.904,2085484,0
2015-04-15,72.933,73.213,72.023,72.149,2564830,0
2015-04-16,72.217,73.35,72.178,73.05,2871851,0
2015-04-17,72.671,72.865,71.83,72.063,4772943,0
2015-04-20,72.255,72.904,72.207,72.894,2830797,0
2015-04-21,73.302,73.747,73.09,73.602,3501665,0
2015-04-22,73.922,73.922,73.119,73.428,3544521,0
2015-04-23,73.156,73.998,73.156,73.833,2607216,0
2015-04-24,73.428,74.492,73.428,74.183,2324764,0
2015-04-27,74.348,74.549,73.484,73.785,3820874,0
2015-04-28,73.563,73.698,72.632,72.942,4064495,0
2015-04-29,72.865,72.885,70.58,71.511,5795650,0
2015-04-30,71.365,71.423,70.154,70.407,3087950,0
2015-05-01,70.755,71.259,70.387,71.142,2501674,0
2015-05-04,71.199,71.685,71.026,71.558,1631085,0
2015-05-05,71.568,71.616,70.736,70.998,2791144,0
2015-05-06,70.978,71.704,70.397,71.189,4755828,0
2015-05-07,71.073,72.198,71.073,71.887,3786189,0
2015-05-08,72.469,72.971,72.304,72.479,2552172,0
2015-05-11,72.499,72.855,72.362,72.469,2608869,0
2015-05-12,72.178,72.624,71.771,72.43,3186922,0
2015-05-13,72.381,72.449,71.249,71.404,3177694,0
2015-05-14,71.635,71.877,70.86,71.132,3235318,0
2015-05-15,71.278,72.372,71.278,72.343,1855229,0
2015-05-18,72.489,72.585,71.761,72.129,2243742,0
2015-05-19,72.188,72.585,71.375,71.491,3721711,0
2015-05-20,71.743,71.743,70.521,70.57,4281986,0
2015-05-21,69.862,71.511,69.178,70.968,4658416,0
2015-05-22,71.083,71.511,70.919,71.229,1960525,0
2015-05-26,72.072,72.333,70.483,70.639,2615167,0
2015-05-27,70.793,71.046,70.55,70.629,2029304,0
2015-05-28,70.88,71.103,70.59,70.793,2769145,0
2015-05-29,70.629,70.899,70.221,70.29,3257316,0
2015-06-01,70.435,70.668,69.902,70.502,3515670,0
2015-06-02,73.951,74.075,72.11,72.604,6557106,0
2015-06-03,72.894,74.066,72.671,73.592,3033835,0
2015-06-04,73.138,73.978,72.961,73.156,1870677,0
2015-06-05,73.128,73.602,72.855,73.109,2675893,0
2015-06-08,73.233,73.66,72.904,72.951,2699129,0
2015-06-09,74.037,74.037,72.904,73.513,2722455,0
2015-06-10,74.037,74.879,73.592,74.764,2818641,0
2015-06-11,74.879,75.595,74.869,75.461,2905847,0
2015-06-12,75.248,75.762,75.083,75.343,2229343,0
2015-06-15,75.005,75.413,74.656,75.052,3242031,0
2015-06-16,74.848,75.549,74.763,75.51,1889487,0
2015-06-17,75.694,75.906,75.14,75.549,2073204,0
2015-06-18,75.615,76.227,75.51,76.055,2581616,0
2015-06-19,76.112,76.413,75.839,76.151,3517710,0
2015-06-22,76.538,76.577,76.074,76.346,1892473,0
2015-06-23,76.538,76.645,75.868,76.141,2573799,0
2015-06-24,76.227,76.471,76.055,76.112,1523906,0
2015-06-25,76.132,76.442,76.035,76.433,1736559,0
2015-06-26,76.636,77.296,76.356,77.247,3284974,0
2015-06-29,76.743,76.995,75.54,75.624,3496496,0
2015-06-30,76.227,76.286,75.297,75.49,2021066,0
2015-07-01,75.886,76.413,75.559,76.403,1785270,0
2015-07-02,76.636,76.811,76.276,76.577,1503309,0
2015-07-06,76.112,76.743,75.783,76.509,2531466,0
2015-07-07,76.713,77.178,75.995,77.054,2611172,0
2015-07-08,76.626,76.85,75.965,76.141,1831198,0
2015-07-09,76.83,77.141,75.849,75.926,2069290,0
2015-07-10,76.811,77.509,76.326,77.17,2622913,0
2015-07-13,77.646,78.024,77.529,77.859,1950450,0
2015-07-14,77.889,78.014,77.17,77.257,2048190,0
2015-07-15,77.228,77.499,76.86,77.16,3668619,0
2015-07-16,77.568,78.529,77.276,77.957,2718479,0
2015-07-17,77.733,78.248,77.598,78.111,2031600,0
2015-07-20,78.229,79.062,78.102,78.83,2200796,0
2015-07-21,78.78,78.78,77.578,77.849,2079588,0
2015-07-22,77.763,78.316,77.48,78.083,1712256,0
2015-07-23,78.297,78.79,77.296,77.509,2447948,0
2015-07-24,77.578,77.889,77.034,77.113,1525037,0
2015-07-27,76.995,77.17,76.197,76.607,1330095,0
2015-07-28,77.014,77.178,75.896,76.423,2380599,0
2015-07-29,76.607,76.966,76.383,76.783,1588884,0
2015-07-30,76.723,77.919,76.645,77.791,1450170,0
2015-07-31,78.15,78.461,77.529,78.044,1336483,0
2015-08-03,78.044,78.19,77.296,77.617,1219924,0
2015-08-04,77.607,78.229,77.355,77.695,1150293,0
2015-08-05,78.267,78.559,77.919,78.345,1075012,0
2015-08-06,78.413,78.559,76.763,76.946,2627270,0
2015-08-07,76.946,76.946,75.353,76.102,2651541,0
2015-08-10,76.636,76.85,76.074,76.481,2132210,0
2015-08-11,76.179,76.597,75.753,76.433,2751380,0
2015-08-12,76.025,76.102,74.19,75.975,3052959,0
2015-08-13,75.985,77.228,75.878,76.897,2247961,0
2015-08-14,77.141,77.315,76.462,76.936,2030363,0
2015-08-17,76.626,77.141,76.346,77.103,1229897,0
2015-08-18,77.247,78.375,77.198,77.772,2451862,0
2015-08-19,77.695,78.637,77.519,78.15,3435325,0
2015-08-20,77.365,78.8,77.228,77.899,3473118,0
2015-08-21,77.414,77.414,74.675,74.743,4789828,0
2015-08-24,68.983,74.616,68.313,72.51,4791600,0
2015-08-25,73.859,74.228,71.577,71.595,2767601,0
2015-08-26,73.227,74.577,71.791,74.491,4638446,0
2015-08-27,72.83,74.305,69.906,72.12,14203377,0
2015-08-28,72.324,72.722,71.548,72.673,4673769,0
2015-08-31,72.538,72.878,72.12,72.334,4751828,0
2015-09-01,70.877,71.267,69.334,69.741,5637872,0
2015-09-02,70.488,71.053,69.234,70.159,4457921,0
2015-09-03,70.305,70.867,69.722,70.072,3636756,0
2015-09-04,69.585,70.896,69.517,70.46,4607758,0
2015-09-08,71.392,71.422,69.722,70.936,3569303,0
2015-09-09,71.373,71.45,69.79,69.896,1960954,0
2015-09-10,69.274,69.441,67.751,67.878,5453796,0
2015-09-11,67.906,68.731,67.83,68.323,3934781,0
2015-09-14,68.188,68.333,66.981,67.311,3733278,0
2015-09-15,67.233,68.596,66.679,68.247,4173683,0
2015-09-16,68.158,69.327,68.011,69.173,2971178,0
2015-09-17,69.386,70.603,69.084,69.539,4641699,0
2015-09-18,68.625,69.257,68.275,68.401,4464413,0
2015-09-21,68.673,69.649,68.615,69.014,2059946,0
2015-09-22,68.411,69.425,68.303,69.347,3030272,0
2015-09-23,69.317,70.203,69.084,69.891,2824531,0
2015-09-24,69.317,70.583,69.209,70.467,4741601,0
2015-09-25,71.149,71.402,69.629,69.941,3168040,0
2015-09-28,69.96,70.184,68.001,68.635,3180084,0
2015-09-29,68.568,68.842,67.972,68.51,3681641,0
2015-09-30,69.327,70.712,69.2,70.563,4322435,0
2015-10-01,70.563,70.622,68.762,69.589,2925766,0
2015-10-02,69.044,69.474,68.001,69.474,2364842,0
2015-10-05,69.921,70.116,68.995,69.307,2593165,0
2015-10-06,68.955,69.247,66.298,66.941,6051409,0
2015-10-07,67.185,67.214,64.7,65.704,9401667,0
2015-10-08,65.78,65.83,63.824,64.486,10565303,0
2015-10-09,64.476,65.84,64.378,65.489,4515434,0
2015-10-12,65.489,66.794,65.489,66.745,3623908,0
2015-10-13,66.755,66.981,66.064,66.209,3349645,0
2015-10-14,66.035,66.901,63.346,63.423,7257851,0
2015-10-15,63.657,64.875,62.985,64.671,5755958,0
2015-10-16,65.119,65.508,64.719,65.412,2558968,0
2015-10-19,65.304,65.8,65.129,65.343,2566607,0
2015-10-20,64.963,65.469,64.963,65.294,2008543,0
2015-10-21,65.84,66.717,65.547,65.8,2668607,0
2015-10-22,66.064,66.238,65.177,65.217,5669109,0
2015-10-23,65.8,65.83,63.551,64.047,4993924,0
2015-10-26,64.232,64.514,64.066,64.251,3771878,0
2015-10-27,64.194,64.398,63.161,63.648,5321200,0
2015-10-28,63.863,65.8,63.609,65.733,5460610,0
2015-10-29,65.274,65.635,64.982,65.547,3397790,0
2015-10-30,65.373,66.569,65.334,66.016,5112083,0
2015-11-02,66.045,67.155,65.254,66.961,3602401,0
2015-11-03,66.961,67.185,66.337,66.764,6937454,0
2015-11-04,66.911,67.095,65.869,66.026,3790807,0
2015-11-05,66.151,66.463,65.022,66.463,5891159,0
2015-11-06,66.298,66.745,65.489,66.064,2457028,0
2015-11-09,65.907,66.026,64.759,65.236,2778079,0
2015-11-10,64.583,64.797,63.648,64.33,4791892,0
2015-11-11,64.037,64.116,60.998,61.027,7972048,0
2015-11-12,61.299,62.129,61.124,61.709,4584522,0
2015-11-13,60.091,60.472,58.203,58.465,8293777,0
2015-11-16,58.767,59.665,58.203,59.46,4580210,0
2015-11-17,60.17,61.768,59.966,61.144,5957066,0
2015-11-18,60.97,61.631,60.472,61.515,4298720,0
2015-11-19,61.719,61.905,60.783,60.988,2716960,0
2015-11-20,62.099,62.859,61.807,62.401,4198424,0
2015-11-23,62.371,62.792,61.817,62.643,4245647,0
2015-11-24,61.886,64.787,61.886,63.902,6024820,0
2015-11-25,63.804,64.066,63.191,63.483,3223374,0
2015-11-27,63.386,63.609,63.034,63.326,2095053,0
2015-11-30,63.316,63.785,62.441,63.716,4843530,0
2015-12-01,63.833,64.408,63.483,64.018,4205509,0
2015-12-02,64.096,64.33,63.423,63.657,3951258,0
2015-12-03,65.07,66.639,64.554,66.357,9841678,0
2015-12-04,66.425,67.397,65.167,67.329,6448287,0
2015-12-07,66.991,68.071,66.435,67.799,4959636,0
2015-12-08,67.555,69.679,67.291,69.366,5458308,0
2015-12-09,68.752,70.34,68.673,69.163,4813450,0
2015-12-10,69.376,69.669,69.024,69.297,3417706,0
2015-12-11,68.712,68.888,67.962,68.53,2423150,0
2015-12-14,68.49,69.746,68.323,69.173,3395968,0
2015-12-15,69.649,70.33,69.074,69.124,3429614,0
2015-12-16,69.124,70.155,68.275,69.97,3939929,0
2015-12-17,70.029,70.155,69.2,69.688,3182105,0
2015-12-18,69.307,69.931,68.48,69.688,4895578,0
2015-12-21,69.483,70.098,69.464,69.922,2337715,0
2015-12-22,69.862,70.665,69.609,70.411,1797518,0
2015-12-23,70.792,71.124,70.293,70.469,2084007,0
2015-12-24,70.527,70.753,70.254,70.566,736603,0
2015-12-28,70.166,70.596,69.922,70.342,1146640,0
2015-12-29,70.625,71.241,70.421,71.026,1683585,0
2015-12-30,70.988,71.328,70.447,70.449,1238105,0
2015-12-31,70.392,70.566,70.117,70.224,1244719,0
2016-01-04,69.306,70.782,68.824,70.753,3672318,0
2016-01-05,70.84,71.486,70.431,71.162,3506418,0
2016-01-06,70.382,71.397,70.186,71.046,3315227,0
2016-01-07,70.792,71.417,69.688,70.195,3698827,0
2016-01-08,70.362,70.724,69.708,69.823,2714007,0
2016-01-11,69.718,70.03,67.616,68.046,5300992,0
2016-01-12,68.397,69.276,68.144,69.112,3103104,0
2016-01-13,69.198,69.198,66.785,66.912,3583066,0
2016-01-14,67.49,68.056,66.043,66.825,4480127,0
2016-01-15,65.632,67.713,65.603,67.303,4442788,0
2016-01-19,67.947,69.181,67.49,68.729,4213043,0
2016-01-20,67.947,69.002,67.078,68.622,5473432,0
2016-01-21,68.809,70.303,68.689,69.191,3106631,0
2016-01-22,69.746,70.83,69.464,70.215,2990725,0
2016-01-25,70.352,71.134,70.078,70.527,2460534,0
2016-01-26,70.879,72.179,70.635,72.003,3048991,0
2016-01-27,71.847,73.059,71.799,72.345,3835126,0
2016-01-28,72.55,72.56,71.583,71.719,2909681,0
2016-01-29,72.003,73.421,71.828,73.342,3182742,0
2016-02-01,73.147,74.74,72.355,74.602,3414523,0
2016-02-02,74.512,74.994,73.771,74.592,3360297,0
2016-02-03,74.652,74.671,72.619,73.382,3137183,0
2016-02-04,72.647,73.421,70.772,71.191,3858794,0
2016-02-05,71.181,71.534,69.942,70.02,2837582,0
2016-02-08,69.629,69.679,67.303,68.114,4025325,0
2016-02-09,67.283,68.603,66.619,67.928,4015176,0
2016-02-10,68.183,68.973,67.899,68.076,2611945,0
2016-02-11,67.322,67.87,66.346,67.177,2406880,0
2016-02-12,67.235,68.993,67.167,68.849,2264597,0
2016-02-16,71.201,73.811,70.411,71.368,3169605,0
2016-02-17,71.984,72.834,71.819,72.57,2691477,0
2016-02-18,70.918,71.809,69.853,70.938,4354955,0
2016-02-19,70.546,70.83,69.042,70.352,3329071,0
2016-02-22,70.685,71.641,70.332,71.114,2733229,0
2016-02-23,71.71,72.873,71.338,72.413,3049046,0
2016-02-24,72.189,73.44,71.681,73.362,2561327,0
2016-02-25,73.84,74.532,72.931,74.522,2050316,0
2016-02-26,74.397,74.652,73.909,74.279,1955475,0
2016-02-29,73.909,74.427,72.541,72.55,3572875,0
2016-03-01,72.834,74.124,70.918,73.821,3506577,0
2016-03-02,73.372,73.742,72.423,73.079,3853716,0
2016-03-03,72.57,73.362,72.207,73.302,2161724,0
2016-03-04,73.118,73.801,72.286,73.165,2655435,0
2016-03-07,72.423,73.214,72.003,72.873,1964514,0
2016-03-08,72.463,73.83,72.418,72.541,2066079,0
2016-03-09,72.969,73.606,72.676,73.488,3087313,0
2016-03-10,77.906,81.375,77.68,81.326,10891484,0
2016-03-11,82.037,83.102,81.843,83.064,5727518,0
2016-03-14,83.201,83.914,82.703,83.846,3386077,0
2016-03-15,83.415,84.814,82.928,83.092,3435205,0
2016-03-16,83.083,83.083,81.45,82.732,3314158,0
2016-03-17,82.673,82.947,81.763,82.215,3322554,0
2016-03-18,82.32,82.888,81.589,82.116,4479735,0
2016-03-21,82.086,83.338,82.086,82.683,2103153,0
2016-03-22,82.615,83.231,81.883,81.98,2457282,0
2016-03-23,82.007,83.102,81.783,82.575,2463459,0
2016-03-24,82.518,82.84,81.986,82.27,2759322,0
2016-03-28,82.498,84.732,82.448,84.36,4247817,0
2016-03-29,84.046,84.868,83.683,84.457,3206732,0
2016-03-30,84.281,84.977,83.791,84.417,2699319,0
2016-03-31,84.408,84.737,83.58,83.888,2647506,0
2016-04-01,83.84,85.672,83.693,85.565,3014192,0
2016-04-04,85.466,85.565,84.085,84.447,2358744,0
2016-04-05,84.036,84.036,82.762,82.968,3504172,0
2016-04-06,82.585,83.134,81.949,82.909,2259083,0
2016-04-07,82.379,82.977,81.606,82.045,1797984,0
2016-04-08,82.27,82.27,80.39,80.664,2582246,0
2016-04-11,80.792,81.996,80.587,80.625,2590956,0
2016-04-12,80.978,82.113,80.125,81.684,2207099,0
2016-04-13,81.791,82.095,81.066,81.626,2407389,0
2016-04-14,81.547,81.781,80.928,81.057,2188939,0
2016-04-15,80.841,81.596,80.4,81.145,2966174,0
2016-04-18,81.361,82.234,80.852,82.065,1550400,0
2016-04-19,82.184,82.369,81.342,81.821,1266416,0
2016-04-20,81.821,81.821,80.263,80.889,2572638,0
2016-04-21,81.302,82.488,80.674,81.312,2111442,0
2016-04-22,80.968,81.467,78.46,79.812,4706197,0
2016-04-25,80.019,80.4,79.73,80.361,2246136,0
2016-04-26,80.42,81.076,80.283,80.654,2114350,0
2016-04-27,80.792,81.282,80.258,81.038,1616956,0
2016-04-28,80.978,80.998,79.146,79.341,2344249,0
2016-04-29,79.233,80.39,78.293,80.273,3605433,0
2016-05-02,80.42,81.116,80.153,80.851,2368991,0
2016-05-03,80.477,82.056,80.203,81.272,1762634,0
2016-05-04,81.576,82.458,79.43,82.319,2398864,0
2016-05-05,82.262,82.319,80.812,80.968,2454483,0
2016-05-06,80.968,81.786,80.067,81.606,2339214,0
2016-05-09,81.881,83.565,81.791,83.378,2951875,0
2016-05-10,83.233,83.369,82.214,82.633,2474238,0
2016-05-11,81.282,81.731,80.223,81.438,2627494,0
2016-05-12,81.389,82.518,81.038,82.015,1522097,0
2016-05-13,81.664,81.919,79.793,79.909,2575909,0
2016-05-16,80.233,81.741,79.508,81.222,2342889,0
2016-05-17,80.812,80.948,79.166,79.546,3167201,0
2016-05-18,78.331,78.93,77.332,78.116,3982974,0
2016-05-19,78.989,80.635,78.989,80.361,2491291,0
2016-05-20,80.577,80.595,79.42,79.989,2181110,0
2016-05-23,80.039,80.517,79.556,79.595,2238220,0
2016-05-24,79.685,82.135,79.566,81.751,3652165,0
2016-05-25,81.636,83.046,80.734,82.448,4577149,0
2016-05-26,85.849,87.202,83.673,86.25,6444067,0
2016-05-27,87.113,88.26,86.673,88.083,3580088,0
2016-05-31,88.759,89.112,86.476,88.102,4589606,0
2016-06-01,88.102,89.092,87.623,88.926,3024310,0
2016-06-02,88.994,89.731,88.515,89.082,2970322,0
2016-06-03,88.642,90.16,88.525,89.965,2073251,0
2016-06-06,89.915,90.089,88.445,89.054,2694117,0
2016-06-07,89.034,89.484,88.563,88.749,2413404,0
2016-06-08,88.749,89.182,88.279,89.063,2372850,0
2016-06-09,89.054,90.098,88.789,89.856,2064960,0
2016-06-10,89.701,89.779,89.152,89.611,2217132,0
2016-06-13,89.563,90.359,89.042,89.171,2114496,0
2016-06-14,88.816,89.346,88.522,89.012,1946421,0
2016-06-15,88.687,89.681,88.59,88.915,2808787,0
2016-06-16,88.777,89.421,88.677,89.238,2285094,0
2016-06-17,89.287,89.4,87.736,88.492,7192975,0
2016-06-20,89.248,89.936,89.061,89.406,1935985,0
2016-06-21,89.591,90.614,89.456,89.876,2554680,0
2016-06-22,90.231,90.733,89.926,90.349,1648787,0
2016-06-23,90.723,90.791,89.857,90.094,1820705,0
2016-06-24,88.757,91.598,88.707,90.536,3064475,0
2016-06-27,90.132,92.157,89.838,91.892,4149280,0
2016-06-28,92.373,92.638,90.324,91.293,2702359,0
2016-06-29,91.713,92.422,91.439,92.177,1930725,0
2016-06-30,92.452,92.53,91.637,92.373,3237705,0
2016-07-01,92.482,92.61,91.437,91.863,2231242,0
2016-07-05,91.833,92.358,91.4,91.98,1761061,0
2016-07-06,92.048,93.041,92.048,92.875,1975014,0
2016-07-07,92.472,92.815,91.833,92.157,1521515,0
2016-07-08,92.511,92.845,92.048,92.687,1689719,0
2016-07-11,93.09,93.21,92.6,92.61,2140146,0
2016-07-12,92.58,93.074,90.968,91.429,3192734,0
2016-07-13,91.439,91.833,90.614,90.83,2213281,0
2016-07-14,91.733,91.733,90.811,91.028,1598587,0
2016-07-15,91.293,91.293,90.064,90.123,1943369,0
2016-07-18,90.594,91.952,90.506,91.213,2411852,0
2016-07-19,91.419,92.207,91.391,91.538,2134111,0
2016-07-20,91.883,92.363,91.608,92.197,1714401,0
2016-07-21,92.058,92.511,91.677,92.413,2365488,0
2016-07-22,92.363,93.601,92.363,93.504,1524891,0
2016-07-25,93.67,94.584,93.356,94.319,2549157,0
2016-07-26,94.476,95.076,94.373,95.037,3320468,0
2016-07-27,95.046,95.203,93.375,93.425,3640771,0
2016-07-28,93.18,93.67,92.393,93.425,1901933,0
2016-07-29,93.465,93.69,92.825,93.1,1714118,0
2016-08-01,92.227,92.91,91.823,92.432,2119661,0
2016-08-02,92.353,92.61,91.213,91.548,2043966,0
2016-08-03,90.978,92.323,90.536,92.148,1598393,0
2016-08-04,92.227,92.6,91.293,91.508,1434931,0
2016-08-05,91.793,92.982,91.667,92.737,1578393,0
2016-08-08,92.687,92.687,91.174,91.381,1334153,0
2016-08-09,91.154,91.154,90.241,90.447,2337295,0
2016-08-10,90.84,91.873,90.683,91.41,2576899,0
2016-08-11,92.452,93.11,90.663,91.115,2506608,0
2016-08-12,91.086,91.498,90.713,91.303,1657680,0
2016-08-15,90.604,91.048,90.162,90.536,2499299,0
2016-08-16,90.172,90.506,87.519,87.941,4448509,0
2016-08-17,87.145,89.731,86.545,89.346,4637064,0
2016-08-18,89.671,90.447,89.061,90.104,2439625,0
2016-08-19,90.015,90.28,88.856,89.277,2110231,0
2016-08-22,89.543,89.799,88.673,89.228,2626252,0
2016-08-23,89.553,90.094,89.326,89.906,2072923,0
2016-08-24,90.015,90.418,89.819,90.201,3053691,0
2016-08-25,80.177,80.855,73.83,74.301,30360778,0
2016-08-26,73.938,76.022,73.899,74.194,11988532,0
2016-08-29,74.47,76.443,74.175,76.149,8172117,0
2016-08-30,75.854,76.109,74.095,74.341,5604746,0
2016-08-31,73.87,73.948,71.924,72.139,9839745,0
2016-09-01,72.612,73.099,71.806,72.504,5706720,0
2016-09-02,72.534,73.064,71.619,72.051,4375606,0
2016-09-06,71.756,72.229,70.687,70.754,7189147,0
2016-09-07,70.715,71.077,69.644,70.508,7429845,0
2016-09-08,70.007,70.361,69.224,69.448,5097605,0
2016-09-09,69.219,70.066,68.887,69.359,5921133,0
2016-09-12,69.515,70.927,69.093,70.778,5093132,0
2016-09-13,70.581,70.72,69.083,69.409,4203853,0
2016-09-14,69.448,70.681,69.279,70.522,5810075,0
2016-09-15,70.512,71.607,70.108,71.529,5009531,0
2016-09-16,70.897,71.36,70.128,70.917,9148946,0
2016-09-19,70.927,71.469,70.532,70.837,4153566,0
2016-09-20,70.937,71.312,70.305,70.73,2831508,0
2016-09-21,70.631,71.263,70.414,71.183,3141896,0
2016-09-22,71.389,71.795,70.597,70.897,4747593,0
2016-09-23,70.285,71.499,70.275,71.093,2749827,0
2016-09-26,70.641,71.007,70.512,70.701,2496097,0
2016-09-27,70.847,71.36,70.305,70.611,2448022,0
2016-09-28,70.345,70.355,69.418,69.525,3476230,0
2016-09-29,69.289,69.38,68.205,68.362,4898316,0
2016-09-30,68.618,69.496,67.82,69.023,4948887,0
2016-10-03,68.313,68.894,67.46,68.737,5240928,0
2016-10-04,67.652,68.323,67.011,67.109,5250520,0
2016-10-05,67.061,67.385,65.581,66.045,4365059,0
2016-10-06,66.074,68.155,65.956,68.096,4307486,0
2016-10-07,68.323,68.894,68.116,68.697,3898168,0
2016-10-10,68.747,69.033,67.948,68.451,2955308,0
2016-10-11,68.471,68.491,67.269,67.751,3205840,0
2016-10-12,67.88,68.421,67.652,68.106,2240991,0
2016-10-13,67.997,68.777,67.544,68.392,2436434,0
2016-10-14,68.293,68.531,67.977,68.027,1786419,0
2016-10-17,68.362,68.575,67.337,67.544,2524811,0
2016-10-18,67.939,68.116,67.632,67.741,1333124,0
2016-10-19,67.85,68.047,67.405,67.751,1568519,0
2016-10-20,67.929,67.929,66.913,67.041,2532548,0
2016-10-21,66.745,67.288,66.163,66.993,2625106,0
2016-10-24,67.337,67.889,67.07,67.327,1914586,0
2016-10-25,67.149,67.415,66.983,67.229,1796937,0
2016-10-26,67.465,67.81,67.099,67.327,1555352,0
2016-10-27,67.525,67.691,66.478,66.518,2538643,0
2016-10-28,66.637,67.711,66.513,67.395,2119231,0
2016-10-31,67.465,68.264,67.395,68.136,2916476,0
2016-11-01,68.086,68.328,67.701,68.096,2776690,0
2016-11-02,67.899,68.827,67.899,68.638,2684911,0
2016-11-03,68.827,68.944,67.415,67.584,3022037,0
2016-11-04,67.623,68.195,67.099,67.584,2383305,0
2016-11-07,68.175,69.043,68.047,68.807,2172386,0
2016-11-08,68.867,69.113,67.968,68.757,2005731,0
2016-11-09,67.691,70.522,67.435,70.512,3319365,0
2016-11-10,70.758,73.569,70.74,73.353,7056105,0
2016-11-11,73.373,74.408,72.871,73.669,4065543,0
2016-11-14,73.964,75.837,73.945,75.6,4627889,0
2016-11-15,75.533,76.036,74.704,75.789,4397648,0
2016-11-16,76.636,76.676,75.424,75.58,2890443,0
2016-11-17,75.434,75.926,74.891,75.847,3245079,0
2016-11-18,75.73,76.046,75.128,75.809,2784950,0
2016-11-21,75.443,75.799,74.98,75.68,3218079,0
2016-11-22,76.439,78.895,76.439,78.206,4910325,0
2016-11-23,78.362,79.221,78.126,78.609,2486698,0
2016-11-25,78.954,79.559,78.628,78.954,1428392,0
2016-11-28,78.668,79.408,77.298,77.574,4413433,0
2016-11-29,77.514,77.74,76.352,77.228,4063383,0
2016-11-30,76.864,77.454,76.026,76.252,7255960,0
2016-12-01,71.489,73.137,69.615,72.465,13313163,0
2016-12-02,71.972,73.756,71.923,73.53,5788306,0
2016-12-05,73.905,75.394,73.619,75.314,3689022,0
2016-12-06,75.562,75.562,74.182,74.645,3072251,0
2016-12-07,74.398,76.056,74.398,76.036,3280688,0
2016-12-08,75.976,76.312,75.533,75.857,2223053,0
2016-12-09,75.68,76.459,75.6,76.133,2162731,0
2016-12-12,75.799,76.056,74.645,75.157,2887756,0
2016-12-13,74.99,75.857,73.589,74.911,4373897,0
2016-12-14,75.058,75.493,73.698,74.841,3046221,0
2016-12-15,74.98,76.113,74.941,76.046,2312063,0
2016-12-16,75.936,76.932,75.58,76.036,4372530,0
2016-12-19,75.808,76.293,75.075,75.144,1887304,0
2016-12-20,75.392,76.837,75.284,76.45,3523465,0
2016-12-21,76.183,77.232,75.719,76.61,1997175,0
2016-12-22,76.183,76.343,73.374,73.571,3505159,0
2016-12-23,73.729,74.413,73.195,73.354,1274649,0
2016-12-27,73.681,74.303,73.374,73.739,1507794,0
2016-12-28,74.016,74.205,72.967,73.235,1326485,0
2016-12-29,73.117,73.641,73.057,73.344,1147417,0
2016-12-30,73.314,73.646,72.89,73.284,1606424,0
2017-01-03,73.552,73.621,72.433,73.404,2019785,0
2017-01-04,73.849,75.481,73.769,75.234,3054025,0
2017-01-05,74.116,74.383,72.987,73.729,2859920,0
2017-01-06,73.631,73.631,72.513,72.573,2549960,0
2017-01-09,72.393,73.205,72.048,72.947,2496159,0
2017-01-10,72.957,74.046,72.72,73.462,2044077,0
2017-01-11,73.691,73.879,72.523,72.641,3804404,0
2017-01-12,72.573,73.284,72.493,72.81,2098576,0
2017-01-13,72.186,72.83,71.563,72.316,2068116,0
2017-01-17,72.573,74.817,72.296,73.542,2681279,0
2017-01-18,73.067,73.354,71.404,71.672,2483806,0
2017-01-19,71.474,71.662,70.188,70.257,2728779,0
2017-01-20,70.316,70.703,69.13,70.247,4039999,0
2017-01-23,70.119,70.247,69.287,69.713,2150437,0
2017-01-24,69.98,71.087,69.802,70.99,3312528,0
2017-01-25,71.197,71.731,70.683,71.197,3076486,0
2017-01-26,70.89,71.326,70.683,70.93,2260311,0
2017-01-27,71.335,71.434,69.367,69.564,2252332,0
2017-01-30,69.475,71.419,69.277,71.237,2339149,0
2017-01-31,70.524,73.147,70.416,73.037,4115772,0
2017-02-01,72.86,73.294,72.256,72.613,2636115,0
2017-02-02,72.81,73.394,72.443,72.72,1697330,0
2017-02-03,72.71,73.374,72.073,72.364,2461742,0
2017-02-06,71.791,72.266,71.434,71.494,2127670,0
2017-02-07,71.899,72.413,71.404,72.028,2077293,0
2017-02-08,72.316,74.333,71.929,74.273,2789491,0
2017-02-09,74.52,77.559,74.493,76.886,4914665,0
2017-02-10,76.935,77.192,75.432,75.976,2627728,0
2017-02-13,76.58,76.59,75.134,75.214,1845003,0
2017-02-14,75.214,76.757,75.017,76.323,4505495,0
2017-02-15,76.193,76.629,75.808,76.56,1672017,0
2017-02-16,76.797,76.877,74.66,75.214,1714831,0
2017-02-17,75.234,76.867,75.105,76.847,2545141,0
2017-02-21,77.499,78.509,76.46,77.034,2239241,0
2017-02-22,77.272,77.351,76.006,76.56,1332756,0
2017-02-23,76.905,76.905,74.927,75.115,1996952,0
2017-02-24,75.511,77.638,74.927,76.53,3907210,0
2017-02-27,76.49,76.51,74.65,75.976,2607770,0
2017-02-28,74.353,74.62,71.534,72.246,7025959,0
2017-03-01,73.958,74.59,71.781,72.573,5089841,0
2017-03-02,72.593,74.046,72.545,73.284,2454653,0
2017-03-03,72.7,73.175,71.969,72.345,3073366,0
2017-03-06,72.068,72.513,71.554,71.652,1909581,0
2017-03-07,71.454,72.112,70.543,70.603,2506229,0
2017-03-08,70.8,71.84,70.683,71.761,2330688,0
2017-03-09,71.83,73.007,71.657,72.85,3062395,0
2017-03-10,72.613,73.047,72.028,72.117,2538923,0
2017-03-13,71.682,72.048,70.762,71.821,3612358,0
2017-03-14,71.869,72.325,71.237,72.048,4350362,0
2017-03-15,71.811,72.316,70.99,72.038,4177823,0
2017-03-16,71.137,74.53,70.84,72.423,9874444,0
2017-03-17,72.533,73.087,71.117,71.563,4403155,0
2017-03-20,71.83,71.83,70.633,70.84,2862273,0
2017-03-21,71.107,71.188,68.95,69.267,4243738,0
2017-03-22,69.466,70.059,68.99,69.931,2155751,0
2017-03-23,69.149,69.347,68.041,68.169,5226390,0
2017-03-24,68.268,69.168,67.998,68.743,3627001,0
2017-03-27,68.407,69.247,68.051,68.239,2477240,0
2017-03-28,68.041,68.12,67.507,67.823,2379758,0
2017-03-29,67.892,70.029,67.892,69.941,3157902,0
2017-03-30,69.742,70.217,69.713,70.109,1439799,0
2017-03-31,69.941,70.178,68.97,68.99,2144700,0
2017-04-03,69.1,69.327,67.774,68.09,2678679,0
2017-04-04,68.001,68.154,67.215,67.625,3107615,0
2017-04-05,67.774,68.924,67.427,67.774,3304657,0
2017-04-06,68.169,69.772,67.853,68.813,2552586,0
2017-04-07,68.873,69.686,68.653,68.853,3172538,0
2017-04-10,68.843,69.587,68.604,69.081,2832989,0
2017-04-11,69.041,69.299,68.177,68.673,2210079,0
2017-04-12,68.167,68.633,68.137,68.485,2172328,0
2017-04-13,68.604,68.623,68.227,68.266,1539258,0
2017-04-17,68.435,68.752,67.72,68.643,2155097,0
2017-04-18,68.555,68.911,68.405,68.594,1648548,0
2017-04-19,68.961,69.537,68.683,68.833,1740179,0
2017-04-20,69.409,70.788,69.105,70.183,2801020,0
2017-04-21,70.044,70.442,69.885,70.232,2457048,0
2017-04-24,71.008,71.156,70.5,70.928,1939496,0
2017-04-25,71.008,71.355,70.51,71.057,2509453,0
2017-04-26,71.345,72.269,71.276,72.099,2493214,0
2017-04-27,72.289,72.934,71.951,72.715,3175784,0
2017-04-28,72.875,72.875,71.871,72.209,2347247,0
2017-05-01,72.497,72.695,71.549,71.554,2664060,0
2017-05-02,71.563,73.281,71.489,73.261,2816129,0
2017-05-03,73.291,73.718,72.865,73.48,2263978,0
2017-05-04,73.629,74.156,72.617,72.865,1842787,0
2017-05-05,73.123,73.45,72.725,73.113,2080753,0
2017-05-08,73.162,73.371,72.755,73.182,1361500,0
2017-05-09,72.775,73.391,72.646,73.182,2247675,0
2017-05-10,73.073,73.778,72.795,73.401,2226851,0
2017-05-11,72.745,73.391,71.216,71.563,2823741,0
2017-05-12,71.096,71.504,70.332,71.086,1917807,0
2017-05-15,71.206,72.05,71.018,71.226,1915714,0
2017-05-16,71.226,71.226,70.024,70.451,2283412,0
2017-05-17,70.332,71.008,70.143,70.183,2699847,0
2017-05-18,70.302,70.998,69.994,70.64,2489175,0
2017-05-19,70.888,71.583,69.835,71.454,2855883,0
2017-05-22,71.384,72.184,71.008,71.951,1420377,0
2017-05-23,71.981,71.981,70.025,70.222,4120784,0
2017-05-24,70.173,70.193,68.663,69.726,3880069,0
2017-05-25,69.527,72.973,69.051,71.971,4560230,0
2017-05-26,72.159,72.357,71.186,71.821,1594244,0
2017-05-30,71.613,72.755,71.394,72.517,2364744,0
2017-05-31,72.655,72.973,71.276,72.885,4146794,0
2017-06-01,75.298,77.661,74.99,77.651,7641826,0
2017-06-02,78.068,78.734,77.304,78.366,3924730,0
2017-06-05,78.058,78.456,77.05,77.77,2670387,0
2017-06-06,76.579,76.697,74.532,74.82,5050656,0
2017-06-07,75.148,75.238,73.421,73.56,4455997,0
2017-06-08,74.026,74.692,73.093,73.182,2622316,0
2017-06-09,73.44,74.84,72.665,74.702,3236836,0
2017-06-12,74.652,76.023,74.086,74.592,2685906,0
2017-06-13,74.682,75.466,74.116,75.188,1399144,0
2017-06-14,75.248,75.427,74.215,75.138,1327568,0
2017-06-15,74.314,74.404,71.057,71.821,4329131,0
2017-06-16,67.65,70.878,65.515,69.637,11802945,0
2017-06-19,70.342,71.742,69.428,71.206,6122445,0
2017-06-20,71.375,72.229,70.818,70.908,3989476,0
2017-06-21,70.888,71.881,70.74,71.236,3051026,0
2017-06-22,71.008,71.206,70.208,70.59,2547472,0
2017-06-23,70.442,70.63,69.031,69.269,7867649,0
2017-06-26,69.577,70.471,69.031,69.925,3181392,0
2017-06-27,69.766,71.424,69.716,70.302,2743203,0
2017-06-28,70.778,71.563,70.262,70.988,2561231,0
2017-06-29,70.988,71.315,70.138,70.352,2977489,0
2017-06-30,70.808,71.991,70.56,71.593,2828300,0
2017-07-03,72.03,72.497,71.176,71.434,1230824,0
2017-07-05,71.514,71.787,70.342,70.75,2726690,0
2017-07-06,70.59,70.73,69.379,69.547,1823613,0
2017-07-07,69.916,70.324,69.527,70.006,1538446,0
2017-07-10,69.797,69.926,68.471,69.268,3489543,0
2017-07-11,69.278,69.727,68.67,68.82,7803246,0
2017-07-12,69.189,69.727,68.889,69.468,3131615,0
2017-07-13,70.325,71.053,70.185,70.355,3083063,0
2017-07-14,70.375,71.152,70.345,70.913,3166522,0
2017-07-17,70.913,72.239,70.783,71.641,2216406,0
2017-07-18,71.411,71.461,70.225,70.574,1927530,0
2017-07-19,70.783,71.322,70.614,71.162,1593233,0
2017-07-20,71.362,71.451,70.803,71.122,2171089,0
2017-07-21,71.023,72.159,70.823,71.97,3202043,0
2017-07-24,71.75,72.069,71.322,71.75,2115372,0
2017-07-25,72.009,73.744,71.631,73.335,1810393,0
2017-07-26,73.216,74.432,72.687,74.362,2170324,0
2017-07-27,74.362,75.04,73.854,74.88,2303013,0
2017-07-28,74.541,75.03,73.834,74.511,2052077,0
2017-07-31,74.89,75.289,74.103,74.92,1588079,0
2017-08-01,75.339,76.256,74.98,75.279,3185612,0
2017-08-02,75.07,75.748,74.372,74.472,3032944,0
2017-08-03,74.601,75.129,74.192,74.252,1705074,0
2017-08-04,74.365,74.696,73.864,74.621,1383218,0
2017-08-07,74.651,76.296,74.402,76.166,2061722,0
2017-08-08,76.266,77.063,76.186,76.445,2461949,0
2017-08-09,75.967,77.043,75.309,76.904,2535480,0
2017-08-10,76.076,76.665,75.299,75.339,2315361,0
2017-08-11,75.149,75.897,74.761,75.249,1753446,0
2017-08-14,75.987,76.744,75.618,76.326,3127495,0
2017-08-15,76.326,76.326,73.305,73.405,4017404,0
2017-08-16,73.973,74.591,73.515,74.262,2808417,0
2017-08-17,73.993,74.482,73.136,74.033,3923973,0
2017-08-18,73.684,74.197,73.236,73.584,2219498,0
2017-08-21,73.913,74.95,73.594,74.472,1901880,0
2017-08-22,74.91,76.236,74.89,76.216,2738364,0
2017-08-23,75.757,76.166,75.199,76.086,2038164,0
2017-08-24,79.007,79.446,74.88,75.448,4933252,0
2017-08-25,76.146,77.592,75.12,77.422,2486954,0
2017-08-28,77.492,78.369,77.073,77.123,2812446,0
2017-08-29,76.435,77.003,76.037,76.645,2385952,0
2017-08-30,76.465,76.734,75.668,76.485,4241403,0
2017-08-31,72.269,73.455,70.076,72.328,12475316,0
2017-09-01,72.548,73.216,71.571,72.309,3708197,0
2017-09-05,72.009,74.412,72.009,74.123,3504459,0
2017-09-06,74.462,75.349,74.212,75.05,2544550,0
2017-09-07,75.279,76.166,74.89,76.146,3458008,0
2017-09-08,76.047,76.605,74.083,75.319,5125556,0
2017-09-11,75.548,76.116,75.259,75.728,4168349,0
2017-09-12,75.847,77.607,75.608,76.714,2850344,0
2017-09-13,76.724,78.409,76.575,77.592,3643966,0
2017-09-14,77.193,77.407,76.575,76.984,2366695,0
2017-09-15,76.665,77.547,76.336,77.352,4159719,0
2017-09-18,77.462,78.578,77.003,77.033,3526985,0
2017-09-19,77.103,77.103,76.047,76.744,2106254,0
2017-09-20,76.914,77.452,75.887,77.303,1772177,0
2017-09-21,77.342,77.422,76.371,76.525,1715609,0
2017-09-22,76.525,77.517,76.326,77.412,3524682,0
2017-09-25,76.934,79.117,76.884,79.087,2976711,0
2017-09-26,78.828,79.431,78.708,79.077,2519598,0
2017-09-27,79.017,79.805,78.609,79.675,2540610,0
2017-09-28,79.525,79.904,78.798,79.765,2314386,0
2017-09-29,79.914,81.041,79.775,80.791,2493432,0
2017-10-02,80.732,81.659,80.423,81.639,1926626,0
2017-10-03,81.639,81.838,80.761,81.14,2062935,0
2017-10-04,81.28,82.117,80.881,81.031,1568622,0
2017-10-05,81.031,81.728,81.031,81.22,1483444,0
2017-10-06,80.89,81.16,80.07,80.33,1968313,0
2017-10-09,80.55,80.66,78.83,79.18,2392001,0
2017-10-10,80.05,81.225,79.8,80.94,1906969,0
2017-10-11,80.94,82.77,80.91,82.54,2988836,0
2017-10-12,82.21,82.65,81.63,82.18,1902126,0
2017-10-13,82.33,83.18,81.91,82.57,2016082,0
2017-10-16,82.36,82.5,81.81,82.12,1489734,0
2017-10-17,82.15,82.5001,81.74,82.1,1367058,0
2017-10-18,82.17,83.22,82.125,82.8,3513499,0
2017-10-19,82.77,83.28,82.6862,82.91,1656178,0
2017-10-20,83.29,83.79,83.09,83.61,2171221,0
2017-10-23,83.92,84.86,83.77,83.92,2232747,0
2017-10-24,83.95,84.26,83.0595,84.1,1651438,0
2017-10-25,84.01,84.2,83.39,83.97,1330994,0
2017-10-26,84.14,85.07,83.88,84.37,1719331,0
2017-10-27,84,84,82.51,83.26,1825888,0
2017-10-30,82.86,83,81.1,81.23,2351999,0
2017-10-31,81.22,82.11,80.49,80.84,2260570,0
2017-11-01,81.21,81.65,80.46,81.23,1487749,0
2017-11-02,81.42,83.58,80.3,82.51,1862858,0
2017-11-03,81.9,82.84,81.44,81.87,2006710,0
2017-11-06,81.62,81.63,80.5,80.68,1474176,0
2017-11-07,80.65,81.05,80.22,80.66,1859918,0
2017-11-08,80.71,81.05,80.16,80.7,1150881,0
2017-11-09,80.18,82.15,80.01,81.91,2275541,0
2017-11-10,82.01,84.17,81.73,84.15,3666134,0
