Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.83,29.438,28.474,29.082,2490275,0
2005-02-28,29.223,29.785,28.362,29.05,2257188,0
2005-03-01,28.899,29.137,27.596,28.079,2558135,0
2005-03-02,27.85,28.758,27.85,28.513,1786832,0
2005-03-03,28.781,29.034,28.585,28.798,1898376,0
2005-03-04,28.844,29.895,28.559,29.746,1786961,0
2005-03-07,29.746,29.926,29.216,29.792,1727704,0
2005-03-08,29.943,30.267,29.714,29.863,2346951,0
2005-03-09,29.991,30.763,29.382,29.397,3676349,0
2005-03-10,29.397,29.634,28.261,28.394,3040264,0
2005-03-11,28.394,29.248,28.394,28.853,2419373,0
2005-03-14,28.83,29.184,27.936,28.915,2062712,0
2005-03-15,29.019,29.492,28.378,28.394,2156153,0
2005-03-16,28.402,28.79,28.055,28.442,2036001,0
2005-03-17,28.751,29.073,28.419,28.671,1815068,0
2005-03-18,28.671,29.112,28.458,28.765,2113485,0
2005-03-21,28.695,29.073,28.371,28.718,2012323,0
2005-03-22,28.781,29.926,28.559,29.31,2855289,0
2005-03-23,29.073,29.082,28.055,28.576,3123065,0
2005-03-24,28.695,28.899,28.307,28.545,1634144,0
2005-03-28,28.552,29.097,28.228,28.963,1889388,0
2005-03-29,29.019,29.112,28.046,28.079,2367714,0
2005-03-30,28.197,28.45,27.06,28.307,3328678,0
2005-03-31,28.877,29.523,28.6,29.287,1910910,0
2005-04-01,29.707,30.369,29.169,30.361,2791982,0
2005-04-04,30.407,30.843,29.508,30.022,2548764,0
2005-04-05,29.871,30.376,29.571,30.054,3953747,0
2005-04-06,30.054,31.041,29.951,30.788,2693354,0
2005-04-07,30.811,31.104,29.792,30.022,3869426,0
2005-04-08,29.903,30.179,29.05,29.106,3046085,0
2005-04-11,29.042,29.831,28.585,29.722,2160202,0
2005-04-12,29.438,29.548,28.758,28.877,2261746,0
2005-04-13,28.886,29.515,27.922,27.983,2820724,0
2005-04-14,28.222,28.458,27.438,27.533,3405277,0
2005-04-15,27.612,27.669,26.437,26.522,2461913,0
2005-04-18,26.577,27.361,26.324,26.933,2069170,0
2005-04-19,27.289,28.102,27.289,27.817,3133447,0
2005-04-20,27.817,28.315,27.345,27.438,3022412,0
2005-04-21,27.438,28.253,27.265,28.237,1661996,0
2005-04-22,28.387,28.742,27.737,28.173,2186284,0
2005-04-25,28.521,28.853,28.307,28.6,1227982,0
2005-04-26,28.323,28.623,27.692,27.922,1918380,0
2005-04-27,27.77,27.77,26.586,26.822,2614984,0
2005-04-28,26.784,27.027,26.247,26.247,2690696,0
2005-04-29,26.877,26.957,25.59,25.884,2747921,0
2005-05-02,25.884,26.728,25.654,26.556,2315683,0
2005-05-03,26.522,26.53,25.037,25.289,3638112,0
2005-05-04,25.408,25.773,24.943,25.512,3652797,0
2005-05-05,25.646,26.111,25.528,25.796,2525723,0
2005-05-06,26.088,26.135,25.606,25.764,2235406,0
2005-05-09,25.884,26.57,25.678,26.515,2389239,0
2005-05-10,26.437,26.538,25.701,25.747,1478918,0
2005-05-11,25.747,25.787,25.219,25.323,4763031,0
2005-05-12,25.18,25.195,23.986,24.073,3557716,0
2005-05-13,24.24,24.436,23.716,23.782,2248195,0
2005-05-16,23.782,23.97,23.277,23.709,3915130,0
2005-05-17,23.709,24.269,23.679,24.186,2189829,0
2005-05-18,24.722,24.722,23.716,23.83,3317028,0
2005-05-19,23.892,24.436,23.813,24.422,2359741,0
2005-05-20,24.422,24.651,24.082,24.105,1461955,0
2005-05-23,24.121,24.77,23.97,24.625,1574258,0
2005-05-24,24.886,25.708,24.886,25.433,2864783,0
2005-05-25,25.906,26.981,25.701,26.801,4785695,0
2005-05-26,27.036,27.354,26.861,27.209,2849463,0
2005-05-27,27.28,27.645,27.186,27.574,1651741,0
2005-05-31,27.612,27.737,27.1,27.731,2808950,0
2005-06-01,27.841,28.285,27.716,28.071,1655287,0
2005-06-02,28.071,28.261,27.77,28.15,1995612,0
2005-06-03,28.394,28.899,28.339,28.6,1702767,0
2005-06-06,28.671,28.955,28.307,28.467,2418612,0
2005-06-07,28.467,28.725,27.809,27.873,1877738,0
2005-06-08,27.85,28.467,27.652,27.96,2367588,0
2005-06-09,28.109,29.468,28.022,29.454,2209203,0
2005-06-10,29.548,30.811,29.429,30.139,5398230,0
2005-06-13,30.139,30.503,29.817,30.496,2898841,0
2005-06-14,30.78,32.265,30.661,31.829,6067356,0
2005-06-15,31.862,31.98,31.309,31.649,4224815,0
2005-06-16,31.608,31.894,31.483,31.87,2063981,0
2005-06-17,31.926,32.098,31.365,31.736,2703104,0
2005-06-20,31.719,32.043,31.505,31.736,2116522,0
2005-06-21,31.428,31.594,30.843,31.026,2042582,0
2005-06-22,31.175,31.752,30.929,31.727,2773752,0
2005-06-23,31.806,33.719,31.776,32.801,4552609,0
2005-06-24,33.694,33.694,32.305,32.313,2495463,0
2005-06-27,32.352,32.874,32.052,32.122,2194767,0
2005-06-28,32.122,32.122,31.192,31.301,2099050,0
2005-06-29,31.301,31.664,31.033,31.341,1921541,0
2005-06-30,31.341,31.87,31.048,31.357,1798103,0
2005-07-01,31.389,32.043,31.285,31.917,2326188,0
2005-07-05,32.155,33.196,32.155,33.158,2025238,0
2005-07-06,33.276,33.418,32.557,32.777,2027389,0
2005-07-07,32.777,32.825,31.633,32.32,3156362,0
2005-07-08,32.399,32.549,31.689,31.704,2156278,0
2005-07-11,31.704,32.098,31.397,31.909,2791982,0
2005-07-12,32.234,33.158,31.877,32.73,2022073,0
2005-07-13,32.691,32.921,32.169,32.305,2721712,0
2005-07-14,32.305,32.738,30.875,30.976,3578729,0
2005-07-15,31.095,31.397,30.338,30.576,2219585,0
2005-07-18,30.576,31.357,30.07,31.095,3580375,0
2005-07-19,31.252,32.801,31.214,32.785,3459845,0
2005-07-20,32.785,33.039,32.161,32.305,2912390,0
2005-07-21,32.352,33.007,31.894,32.052,2170585,0
2005-07-22,33.015,34.151,33.015,34.105,2595864,0
2005-07-25,34.105,34.628,33.481,34.128,1965226,0
2005-07-26,34.151,34.151,33.166,33.742,2376328,0
2005-07-27,33.654,33.806,32.423,33.513,3252966,0
2005-07-28,34.303,34.42,33.314,33.93,3500106,0
2005-07-29,34.223,34.247,33.449,33.489,2422284,0
2005-08-01,33.694,34.475,33.645,33.979,1876347,0
2005-08-02,34.918,34.918,34.083,34.815,2403167,0
2005-08-03,34.965,34.982,33.914,34.12,1871535,0
2005-08-04,34.12,34.8,34.099,34.199,1808735,0
2005-08-05,34.199,34.5,33.591,34.058,1831527,0
2005-08-08,34.374,34.658,34.351,34.445,1257607,0
2005-08-09,34.12,34.151,33.615,33.829,1740999,0
2005-08-10,33.996,34.628,33.662,34.595,1988141,0
2005-08-11,34.595,34.982,34.24,34.767,2533193,0
2005-08-12,34.913,34.913,33.71,33.806,2325808,0
2005-08-15,33.213,33.645,32.896,33.142,2257188,0
2005-08-16,33.213,33.583,32.557,32.661,1795191,0
2005-08-17,32.627,33.102,31.987,32.075,2433174,0
2005-08-18,31.942,32.58,31.838,32.011,2103987,0
2005-08-19,32.541,32.991,32.217,32.801,1394851,0
2005-08-22,32.999,33.117,32.004,32.382,1571345,0
2005-08-23,32.557,32.841,32.06,32.572,1747457,0
2005-08-24,32.715,33.567,32.415,33.205,1939776,0
2005-08-25,33.078,33.299,32.857,32.959,1131631,0
2005-08-26,33.039,33.401,32.382,32.446,1268370,0
2005-08-29,32.889,33.173,31.902,32.367,2204137,0
2005-08-30,32.865,33.506,32.627,33.085,2151466,0
2005-08-31,33.085,34.658,33.055,34.658,3281324,0
2005-09-01,34.918,35.423,34.223,34.997,2565476,0
2005-09-02,35.005,35.005,33.85,33.955,1574508,0
2005-09-06,34.151,34.405,33.331,34.043,2034352,0
2005-09-07,34.043,34.767,33.639,34.405,1752268,0
2005-09-08,34.492,34.729,34.16,34.28,1593627,0
2005-09-09,34.515,35.527,34.287,35.409,2715512,0
2005-09-12,34.973,35.258,34.16,34.223,1917240,0
2005-09-13,34.271,34.65,33.806,33.814,1480059,0
2005-09-14,34.128,34.871,33.971,34.603,1922051,0
2005-09-15,34.95,35.409,34.382,35.147,2883520,0
2005-09-16,35.218,35.449,34.681,34.681,1918634,0
2005-09-19,35.449,36.356,35.312,35.937,2695125,0
2005-09-20,35.937,36.261,35.502,35.748,1862673,0
2005-09-21,36.365,36.515,35.449,35.795,1881282,0
2005-09-22,35.795,36.016,34.737,35.147,2247946,0
2005-09-23,34.808,34.871,34.128,34.483,1399789,0
2005-09-26,34.351,35.914,34.099,35.898,2014984,0
2005-09-27,35.889,36.158,35.362,36.025,1658578,0
2005-09-28,36.072,36.388,35.567,36.277,1963452,0
2005-09-29,36.442,36.681,35.859,36.616,1615277,0
2005-09-30,36.616,36.712,35.946,35.946,1315848,0
2005-10-03,36.616,37.081,36.561,36.916,2458240,0
2005-10-04,36.689,36.789,35.511,35.55,1947372,0
2005-10-05,35.622,35.946,33.742,33.806,3181305,0
2005-10-06,33.166,34.358,32.279,32.801,4202913,0
2005-10-07,33.188,33.449,32.801,33.386,2434946,0
2005-10-10,33.268,33.323,32.052,32.462,2632960,0
2005-10-11,33.023,33.654,32.874,32.952,1825322,0
2005-10-12,32.801,33.196,31.814,31.98,2027389,0
2005-10-13,31.57,31.855,30.383,30.985,3317537,0
2005-10-14,30.976,32.532,30.283,32.279,4059974,0
2005-10-17,33.149,33.149,32.288,32.606,1685673,0
2005-10-18,31.98,32.674,30.708,30.795,3477317,0
2005-10-19,30.82,31.467,29.878,31.412,3210424,0
2005-10-20,31.412,31.885,29.707,30.203,3643303,0
2005-10-21,30.139,31.513,29.926,31.136,3077991,0
2005-10-24,31.104,32.177,30.929,32.161,1920154,0
2005-10-25,32.296,33.591,32.296,33.576,3048490,0
2005-10-26,33.946,35.423,33.261,33.859,4105425,0
2005-10-27,33.979,34.658,32.708,32.772,2886433,0
2005-10-28,32.801,33.686,32.052,33.543,2277697,0
2005-10-31,33.331,34.183,32.661,33.133,2600932,0
2005-11-01,33.133,33.892,32.968,33.742,2371386,0
2005-11-02,33.85,34.856,33.631,34.832,2636507,0
2005-11-03,35.212,36.277,35.156,35.527,3172442,0
2005-11-04,35.535,35.622,34.428,34.578,2196287,0
2005-11-07,34.335,34.508,33.481,34.12,2192614,0
2005-11-08,34.105,35.029,33.615,34.776,2202112,0
2005-11-09,34.713,35.55,33.837,34.335,2859211,0
2005-11-10,34.043,34.099,32.217,32.288,3723446,0
2005-11-11,32.161,32.904,32.004,32.58,2384429,0
2005-11-14,33.261,33.506,32.541,32.644,1599706,0
2005-11-15,32.644,33.631,32.217,32.597,2340878,0
2005-11-16,32.541,33.567,32.359,33.53,2590547,0
2005-11-17,33.859,33.987,32.763,33.196,3045962,0
2005-11-18,33.245,33.245,32.572,32.763,3383754,0
2005-11-21,33.109,34.389,32.999,34.374,3090525,0
2005-11-22,35.124,36.096,34.871,35.914,3053939,0
2005-11-23,35.567,37.288,35.266,36.853,3590758,0
2005-11-25,36.657,37.09,36.506,37.028,1078836,0
2005-11-28,36.681,36.712,35.052,35.085,3446803,0
2005-11-29,35.417,36.096,35.212,35.502,2466470,0
2005-11-30,35.401,37.012,35.401,36.728,2896437,0
2005-12-01,36.972,39.113,36.893,39.065,5627138,0
2005-12-02,39.065,39.515,38.339,39.057,3791052,0
2005-12-05,39.381,39.879,39.129,39.303,3007220,0
2005-12-06,39.263,40.496,39.073,39.941,3578099,0
2005-12-07,40.258,40.701,39.792,40.409,3325513,0
2005-12-08,40.409,41.617,40.005,41.457,3454782,0
2005-12-09,40.788,41.426,40.629,41.024,3193588,0
2005-12-12,41.457,41.577,40.802,41.49,1923695,0
2005-12-13,41.601,42.177,40.961,41.064,3267396,0
2005-12-14,40.78,41.617,40.534,41.617,2982659,0
2005-12-15,41.608,41.664,40.448,41.057,2942903,0
2005-12-16,41.016,41.024,39.895,40.02,1614518,0
2005-12-19,40.02,40.669,39.619,39.666,2184260,0
2005-12-20,39.728,41.205,39.728,41.167,2061702,0
2005-12-21,41.167,41.871,40.84,41.617,3164338,0
2005-12-22,41.902,42.242,41.474,41.554,1693650,0
2005-12-23,41.048,41.916,40.432,41.846,1663642,0
2005-12-27,41.318,41.326,39.801,40.353,2261112,0
2005-12-28,40.629,41.364,40.47,40.976,1504749,0
2005-12-29,40.976,41.498,40.344,40.51,1490189,0
2005-12-30,40.1,41.474,39.95,40.818,1590715,0
2006-01-03,41.111,42.967,41.111,42.738,2700826,0
2006-01-04,42.193,43.575,42.169,43.48,2940496,0
2006-01-05,43.424,43.432,42.106,42.69,2536613,0
2006-01-06,43.299,44.001,42.904,43.932,2153495,0
2006-01-09,43.778,43.883,42.761,43.424,1896349,0
2006-01-10,43.424,45.376,43.299,45.162,3155349,0
2006-01-11,45.162,46.071,44.364,45.889,3222453,0
2006-01-12,46.094,46.774,44.84,44.933,3015830,0
2006-01-13,44.933,46.196,44.933,45.788,3385397,0
2006-01-17,46.45,47.793,46.45,47.186,3040264,0
2006-01-18,47.193,47.193,45.202,46.094,2841234,0
2006-01-19,46.506,47.967,46.12,47.555,2834146,0
2006-01-20,48.141,48.653,47.076,47.532,2872379,0
2006-01-23,47.477,49.105,46.695,48.574,2398861,0
2006-01-24,48.582,48.607,47.588,47.919,2360627,0
2006-01-25,48.354,48.354,46.481,46.774,6699012,0
2006-01-26,47.24,47.532,45.312,47.271,5651194,0
2006-01-27,47.831,48.993,46.757,47.453,4039335,0
2006-01-30,47.768,49.5,47.768,49.151,3877149,0
2006-01-31,49.151,50.201,48.354,49.807,3212576,0
2006-02-01,49.743,50.739,47.603,47.698,4860773,0
2006-02-02,47.706,48.787,46.854,47.919,5126019,0
2006-02-03,48.393,49.887,47.318,49.032,4314966,0
2006-02-06,50.091,50.7,48.984,50.091,3099641,0
2006-02-07,48.984,49.436,47.287,47.84,4381811,0
2006-02-08,48.243,48.668,47.05,47.722,4527031,0
2006-02-09,48.661,49.341,46.9,47.076,4046426,0
2006-02-10,47.342,48.497,46.12,48.093,4222411,0
2006-02-13,47.739,48.512,46.765,47.367,2723108,0
2006-02-14,45.7,47.524,45.219,46.6,5729945,0
2006-02-15,47.177,47.318,43.812,44.625,6659128,0
2006-02-16,45.494,45.771,44.381,45.7,4534883,0
2006-02-17,46.506,47.507,45.954,46.726,4904707,0
2006-02-21,47.524,48.441,47.391,48.322,2923278,0
2006-02-22,47.739,47.879,46.749,46.837,3000888,0
2006-02-23,46.9,47.186,45.732,46.656,3521756,0
2006-02-24,47.492,47.563,46.45,46.537,4147965,0
2006-02-27,46.151,46.386,45.162,45.257,2741214,0
2006-02-28,45.257,46.301,44.625,46.237,3271958,0
2006-03-01,46.631,48.124,46.6,48.023,4199748,0
2006-03-02,48.629,49.853,48.282,49.182,4730365,0
2006-03-03,49.032,50.052,48.701,49.452,2300741,0
2006-03-06,48.851,49.073,47.318,47.492,2513823,0
2006-03-07,47.636,47.674,45.826,46.253,3754719,0
2006-03-08,45.551,47.027,44.863,46.474,3670143,0
2006-03-09,46.703,47.169,45.928,46.245,2694999,0
2006-03-10,46.094,47.122,45.321,46.237,3426421,0
2006-03-13,46.695,47.739,46.498,47.682,2555604,0
2006-03-14,47.793,48.693,46.781,48.668,3116736,0
2006-03-15,48.668,49.223,47.739,49.08,2688036,0
2006-03-16,48.787,50.289,48.447,50.163,3318803,0
2006-03-17,50.163,50.722,49.403,49.627,2722222,0
2006-03-20,49.627,50.43,47.43,47.698,3336148,0
2006-03-21,47.555,48.259,46.931,47.334,3497954,0
2006-03-22,47.271,48.385,46.923,47.515,2772737,0
2006-03-23,48.03,48.733,47.911,48.251,2632834,0
2006-03-24,48.211,49.396,48.093,48.945,2281495,0
2006-03-27,48.835,49.396,48.014,49.159,1673516,0
2006-03-28,49.94,52.548,49.348,52.414,5605617,0
2006-03-29,52.507,54.23,52.192,53.968,4581221,0
2006-03-30,54.293,54.537,53.402,54.182,3655962,0
2006-03-31,53.621,53.945,52.833,53.471,2374173,0
2006-04-03,54.364,55.517,53.384,53.599,3072042,0
2006-04-04,53.599,55.502,53.236,55.471,3177508,0
2006-04-05,55.557,56.576,54.799,56.095,3092681,0
2006-04-06,56.488,56.758,55.146,56.125,2859084,0
2006-04-07,55.287,55.534,54.182,54.498,2845413,0
2006-04-10,55.406,56.458,54.933,56.346,2570039,0
2006-04-11,56.519,56.963,54.357,54.641,3584426,0
2006-04-12,54.957,55.549,54.253,54.482,2730070,0
2006-04-13,54.482,55.042,53.402,55.034,2733108,0
2006-04-17,55.589,56.039,54.885,55.848,1920154,0
2006-04-18,56.3,56.3,55.517,55.975,3770291,0
2006-04-19,55.975,57.004,55.603,56.766,4854825,0
2006-04-20,56.519,56.907,54.751,56.607,3945391,0
2006-04-21,56.607,57.468,56.213,56.978,3341213,0
2006-04-24,56.488,56.758,56.117,56.3,2432918,0
2006-04-25,57.128,57.531,55.114,56.048,4465122,0
2006-04-26,56.048,56.615,54.096,54.577,3802449,0
2006-04-27,53.764,55.534,53.471,53.945,4016547,0
2006-04-28,54.144,55.376,53.819,54.23,2223632,0
2006-05-01,54.23,55.51,53.48,54.966,2628530,0
2006-05-02,55.249,57.531,55.114,57.444,3714203,0
2006-05-03,57.444,57.444,55.383,56.15,3326399,0
2006-05-04,56.157,57.066,54.87,56.758,3313990,0
2006-05-05,57.114,57.65,56.497,56.694,4328510,0
2006-05-08,55.557,56.978,55.406,56.638,2878710,0
2006-05-09,56.663,57.492,56.338,57.2,2430007,0
2006-05-10,57.05,57.65,56.726,57.143,2682212,0
2006-05-11,58.029,58.488,56.553,56.56,3740030,0
2006-05-12,56.157,56.511,54.656,54.734,4948134,0
2006-05-15,54.734,55.234,53.093,54.309,3501247,0
2006-05-16,54.966,55.179,53.275,53.645,3597974,0
2006-05-17,53.179,54.096,51.979,52.065,3675210,0
2006-05-18,52.098,52.295,49.477,49.76,4012366,0
2006-05-19,50.123,50.929,48.748,49.916,4429038,0
2006-05-22,49.585,50.036,47.515,49.477,5807683,0
2006-05-23,50.186,50.937,48.668,48.813,4017682,0
2006-05-24,48.78,48.915,46.506,47.391,6509729,0
2006-05-25,48.204,49.396,47.713,49.326,4012875,0
2006-05-26,48.915,50.114,48.553,49.965,2713232,0
2006-05-30,50.842,50.898,48.717,48.875,2790209,0
2006-05-31,48.875,51.385,48.717,51.22,5464318,0
2006-06-01,50.929,52.011,49.989,50.825,3836509,0
2006-06-02,51.829,52.303,50.982,52.144,2689174,0
2006-06-05,52.516,52.721,49.768,49.894,2770583,0
2006-06-06,49.72,50.036,48.504,49.135,3985650,0
2006-06-07,48.899,49.009,46.514,46.695,4095044,0
2006-06-08,45.993,46.923,43.992,46.749,7225071,0
2006-06-09,46.955,47.193,44.695,45.993,4294202,0
2006-06-12,46.18,46.6,44.057,44.057,3400337,0
2006-06-13,43.282,45.047,43.102,43.804,5282637,0
2006-06-14,43.939,45.338,43.639,44.973,4110362,0
2006-06-15,45.461,47.461,45.385,47.318,4070734,0
2006-06-16,47.169,47.374,45.897,46.9,2664994,0
2006-06-19,46.9,46.9,45.067,45.139,2292128,0
2006-06-20,45.289,45.724,43.149,43.308,4364213,0
2006-06-21,43.552,45.559,43.487,45.139,4714412,0
2006-06-22,45.25,45.882,44.721,45.376,3135218,0
2006-06-23,45.874,47.169,45.85,46.466,2511292,0
2006-06-26,46.18,47.391,45.716,47.294,1538933,0
2006-06-27,47.492,47.959,46.419,46.625,2230598,0
2006-06-28,46.797,47.698,46.506,47.596,2036253,0
2006-06-29,47.943,49.657,47.911,49.585,2306435,0
2006-06-30,49.648,50.477,49.19,50.139,2508635,0
2006-07-03,50.501,51.236,50.329,51.046,727371,0
2006-07-05,51.046,51.474,49.482,50.754,2841488,0
2006-07-06,50.399,50.597,49.348,49.768,3417176,0
2006-07-07,49.973,50.193,47.984,48.124,2815152,0
2006-07-10,47.911,48.693,47.318,47.611,2424055,0
2006-07-11,47.848,48.282,47.002,47.936,2577383,0
2006-07-12,48.068,48.338,46.846,47.524,3545180,0
2006-07-13,47.674,47.713,45.993,46.269,3823718,0
2006-07-14,46.6,46.947,44.942,46.18,3381857,0
2006-07-17,45.582,45.977,43.582,43.757,3362484,0
2006-07-18,44.421,44.5,42.273,43.133,4914202,0
2006-07-19,43.133,44.617,42.904,44.057,3244102,0
2006-07-20,43.859,44.324,41.569,41.664,3854737,0
2006-07-21,42.413,42.462,41.318,41.41,4201902,0
2006-07-24,41.592,43.568,41.49,42.803,3417176,0
2006-07-25,43.173,44.199,42.927,44.175,3648873,0
2006-07-26,45.107,47.713,44.001,47.414,6558474,0
2006-07-27,47.793,47.903,46.188,46.285,3892596,0
2006-07-28,45.913,47.24,45.06,46.039,2519898,0
2006-07-31,46.459,47.761,46.134,47.153,3067483,0
2006-08-01,47.076,47.492,46.356,47.208,2783372,0
2006-08-02,48.275,48.685,46.726,47.447,3365267,0
2006-08-03,46.9,46.9,45.477,45.675,4529057,0
2006-08-04,46.301,46.34,43.623,44.721,4004894,0
2006-08-07,45.139,45.551,43.954,44.695,3002533,0
2006-08-08,44.695,44.886,43.029,43.258,3634567,0
2006-08-09,43.424,44.057,42.778,42.976,3482380,0
2006-08-10,42.976,43.251,42.208,43.069,3324879,0
2006-08-11,43.069,43.432,42.326,42.888,2605867,0
2006-08-14,42.264,42.73,41.656,41.727,2496476,0
2006-08-15,42.326,42.469,41.664,42.249,2700444,0
2006-08-16,42.091,43.954,42.027,43.702,4431823,0
2006-08-17,42.904,43.218,42.343,42.778,2779953,0
2006-08-18,42.999,43.741,42.517,43.702,1949652,0
2006-08-21,44.081,44.523,43.741,44.151,1704790,0
2006-08-22,44.151,44.452,43.527,43.733,2318337,0
2006-08-23,43.623,43.883,42.485,42.652,1893816,0
2006-08-24,42.746,43.654,42.485,43.59,2474701,0
2006-08-25,43.954,44.452,43.568,43.749,2049675,0
2006-08-28,43.149,43.315,42.208,42.242,1942184,0
2006-08-29,41.822,43.322,41.749,43.299,3224986,0
2006-08-30,43.299,43.299,42.225,42.879,3357038,0
2006-08-31,42.879,43.835,42.501,43.299,2484955,0
2006-09-01,43.299,45.352,43.299,45.352,3778770,0
2006-09-05,45.352,46.425,45.21,46.316,4724288,0
2006-09-06,46.301,46.656,44.682,44.768,4363453,0
2006-09-07,44.808,46.237,44.355,45.865,4280401,0
2006-09-08,46,46.301,44.515,44.625,3770417,0
2006-09-11,43.741,44.009,42.31,42.422,4986370,0
2006-09-12,42.721,43.916,41.286,42.145,5105257,0
2006-09-13,42.477,43.924,42.462,43.771,3887406,0
2006-09-14,43.654,43.971,41.877,42.177,4096437,0
2006-09-15,41.805,42.786,41.774,42.31,3776366,0
2006-09-18,42.927,43.826,42.477,43.299,3506059,0
2006-09-19,43.671,44.009,42.454,43.102,3643680,0
2006-09-20,42.833,43.258,40.156,40.304,7971937,0
2006-09-21,40.802,42.705,40.62,41.871,6124460,0
2006-09-22,42.326,42.367,40.97,41.188,4398525,0
2006-09-25,40.417,42.114,39.807,41.561,6075587,0
2006-09-26,41.197,42.857,40.849,42.287,5052714,0
2006-09-27,42.896,43.598,41.789,43.077,7018063,0
2006-09-28,43.077,43.812,42.548,42.754,4174423,0
2006-09-29,42.374,43.543,42.326,43.234,3833470,0
2006-10-02,42.596,42.857,40.84,40.929,5588651,0
2006-10-03,40.012,40.02,38.054,38.174,8076644,0
2006-10-04,38.299,38.946,37.194,38.946,8586623,0
2006-10-05,40.029,40.328,39.034,40.059,5812494,0
2006-10-06,39.562,39.84,38.788,39.445,4726060,0
2006-10-09,39.848,40.179,38.576,38.71,4726571,0
2006-10-10,38.71,39.966,38.504,39.816,6043175,0
2006-10-11,39.429,39.816,38.339,38.576,5647651,0
2006-10-12,38.71,39.767,38.433,39.596,4900024,0
2006-10-13,39.728,41.151,39.728,40.573,4857991,0
2006-10-16,40.802,41.577,40.62,41.577,3393882,0
2006-10-17,41.948,41.948,40.234,40.644,4303946,0
2006-10-18,40.825,41.159,39.689,40.012,5312390,0
2006-10-19,40.866,41.451,40.076,41.451,5001184,0
2006-10-20,41.378,41.378,40.139,40.163,4101374,0
2006-10-23,40.163,41.134,39.547,40.417,4264065,0
2006-10-24,40.423,41.774,40.328,41.523,3975777,0
2006-10-25,40.749,42.596,40.749,42.193,8333407,0
2006-10-26,43.029,43.124,42.043,42.959,7502725,0
2006-10-27,42.413,43.671,42.217,42.374,5985820,0
2006-10-30,42.374,42.517,40.723,40.749,7853303,0
2006-10-31,40.669,41.434,40.271,41.355,6178141,0
2006-11-01,41.561,41.68,40.084,40.336,5480020,0
2006-11-02,40.417,41.159,39.792,40.55,4901418,0
2006-11-03,41.071,42.596,41.032,42.422,4984596,0
2006-11-06,42.153,43.843,42.114,43.694,5689685,0
2006-11-07,43.979,44.184,43.173,44.057,4811775,0
2006-11-08,43.614,45.446,43.363,45.385,6305764,0
2006-11-09,45.627,46.411,45.013,45.186,5140706,0
2006-11-10,45.186,45.304,44.324,44.965,3135345,0
2006-11-13,44.332,44.965,44.057,44.776,4141889,0
2006-11-14,44.863,45.455,44.744,45.162,3270691,0
2006-11-15,45.162,46.212,45.123,45.431,3802449,0
2006-11-16,45.732,45.85,43.939,44.048,4275461,0
2006-11-17,44.048,44.712,43.495,44.609,3994516,0
2006-11-20,44.561,45.329,44.167,44.768,3874744,0
2006-11-21,45.047,45.534,44.863,45.21,3859551,0
2006-11-22,45.013,45.795,44.421,45.494,3425914,0
2006-11-24,47.636,47.636,45.525,45.716,680521,0
2006-11-27,46.212,46.26,44.886,45.123,2784764,0
2006-11-28,45.345,46.039,45.099,45.099,4661110,0
2006-11-29,45.788,47.002,45.273,46.854,4591223,0
2006-11-30,46.537,46.986,46.016,46.371,4528175,0
2006-12-01,46.371,48.204,45.747,48.149,5708420,0
2006-12-04,47.611,47.793,46.806,47.09,3185610,0
2006-12-05,47.492,47.579,46.332,47.414,4258245,0
2006-12-06,47.263,48.668,47.01,48.346,4446004,0
2006-12-07,48.275,48.354,47.216,47.936,2971262,0
2006-12-08,48.693,49.286,48.093,48.447,3174724,0
2006-12-11,47.984,49.246,47.739,48.693,3131799,0
2006-12-12,48.813,49.403,48.045,48.149,3748260,0
2006-12-13,48.78,49.641,48.401,49.08,4463474,0
2006-12-14,49.317,50.557,49.08,50.438,3807767,0
2006-12-15,50.312,50.795,49.973,50.21,3485418,0
2006-12-18,50.083,50.083,48.401,48.598,3576702,0
2006-12-19,48.298,49.436,47.603,49.065,3608231,0
2006-12-20,49.065,49.388,48.447,48.497,2896559,0
2006-12-21,48.497,48.953,47.903,48.108,1842416,0
2006-12-22,48.101,48.638,47.138,47.903,1649967,0
2006-12-26,47.976,48.598,46.87,47.596,1922434,0
2006-12-27,47.627,48.084,47.002,48.037,2020803,0
2006-12-28,48.259,48.591,47.761,48.084,1852415,0
2006-12-29,48.006,48.006,47.294,47.761,1816967,0
2007-01-03,47.651,47.665,45.25,45.795,5553199,0
2007-01-04,45.709,46.419,45.099,45.401,8852884,0
2007-01-05,45.897,46.529,45.329,46.166,4948514,0
2007-01-08,46.726,47.042,45.297,45.627,6947544,0
2007-01-09,45.338,45.913,44.443,45.7,5263137,0
2007-01-10,45.7,47.398,44.256,44.388,6605196,0
2007-01-11,44.324,45.407,43.932,44.159,4728975,0
2007-01-12,44.302,46.12,44.279,45.897,6226631,0
2007-01-16,45.897,45.913,44.302,44.886,5585865,0
2007-01-17,44.886,46.007,44.886,45.747,4391686,0
2007-01-18,46.151,46.419,45.329,46.007,6188395,0
2007-01-19,46.544,47.318,46.078,47.318,4613634,0
2007-01-22,48.059,48.291,47.318,47.698,6457441,0
2007-01-23,47.992,48.892,47.911,48.497,4150623,0
2007-01-24,48.03,49.097,47.485,48.787,3393375,0
2007-01-25,48.787,49.326,48.219,48.607,4084912,0
2007-01-26,49.017,49.286,48.204,48.415,3042670,0
2007-01-29,48.813,49.215,47.959,48.204,4868372,0
2007-01-30,48.354,49.887,48.354,49.687,5322265,0
2007-01-31,49.894,50.604,49.286,50.447,9856134,0
2007-02-01,50.477,51.079,49.72,50.63,5471786,0
2007-02-02,50.795,50.991,49.696,50.533,4133276,0
2007-02-05,50.802,51.315,50.272,50.304,4583499,0
2007-02-06,50.754,50.968,49.61,50.337,3943999,0
2007-02-07,50.461,50.714,49.618,50.461,3377423,0
2007-02-08,51.679,52.516,50.461,52.114,6721294,0
2007-02-09,51.947,51.947,50.337,50.946,9179532,0
2007-02-12,50.795,50.866,48.741,49.5,5830597,0
2007-02-13,49.823,50.186,49.46,50.068,3091395,0
2007-02-14,50.613,50.63,49.61,50.242,3833989,0
2007-02-15,50.242,50.242,49.46,49.648,3030767,0
2007-02-16,49.61,49.831,49.127,49.263,2121841,0
2007-02-20,48.795,48.827,48.267,48.819,3021904,0
2007-02-21,49.017,49.831,48.108,49.768,3902977,0
2007-02-22,49.687,50.304,49.271,50.186,5293142,0
2007-02-23,50.43,50.833,49.894,50.044,2369237,0
2007-02-26,50.477,51.371,50.43,50.692,3002892,0
2007-02-27,49.522,50.526,48.259,49.032,3721418,0
2007-02-28,49.207,49.602,48.529,48.78,3370585,0
2007-03-01,47.532,48.859,47.302,48.504,4667399,0
2007-03-02,48.424,48.456,46.806,47.09,4889641,0
2007-03-05,46.347,47.232,46.071,46.166,4117832,0
2007-03-06,46.734,47.382,46.474,47.09,2711587,0
2007-03-07,47.097,48.504,47.027,47.659,3645329,0
2007-03-08,48.251,48.362,47.546,48.115,3144209,0
2007-03-09,48.267,48.553,47.555,48.053,3315383,0
2007-03-12,47.73,48.037,47.042,47.855,2351887,0
2007-03-13,48.053,48.78,47.201,47.524,3216121,0
2007-03-14,47.784,47.943,46.813,47.784,3418951,0
2007-03-15,47.636,48.172,47.208,47.919,2072589,0
2007-03-16,47.999,48.432,47.706,47.713,2988479,0
2007-03-19,48.393,49.363,48.393,49.151,3213338,0
2007-03-20,49.151,49.529,48.607,49.278,3248154,0
2007-03-21,49.61,50.769,49.46,50.083,4469649,0
2007-03-22,50.762,51.022,50.248,50.889,2955723,0
2007-03-23,50.937,51.385,50.477,51.022,2336995,0
2007-03-26,51.394,51.551,50.154,50.889,2171219,0
2007-03-27,50.416,50.991,50.186,50.722,1466386,0
2007-03-28,51.046,51.213,50.06,50.423,2758811,0
2007-03-29,50.873,51.814,50.517,51.551,3923532,0
2007-03-30,51.252,51.411,50.652,50.739,1784303,0
2007-04-02,50.739,51.679,50.638,51.537,2200274,0
2007-04-03,51.513,51.537,50.833,51.213,2234774,0
2007-04-04,50.769,51.623,50.542,51.426,1597678,0
2007-04-05,51.466,51.924,51.22,51.583,1545303,0
2007-04-09,51.583,52.217,51.07,51.206,2269467,0
2007-04-10,51.206,51.979,51.19,51.955,1641920,0
2007-04-11,51.844,52.043,51.19,51.371,2136034,0
2007-04-12,51.648,52.429,51.046,52.318,2089435,0
2007-04-13,52.327,52.825,52.122,52.341,2175880,0
2007-04-16,51.275,53.284,51.275,53.1,3279337,0
2007-04-17,53.117,53.361,51.656,51.916,2959094,0
2007-04-18,51.712,51.995,51.252,51.648,3365648,0
2007-04-19,51.426,51.498,50.842,51.07,1749834,0
2007-04-20,51.498,51.899,50.873,51.52,2550579,0
2007-04-23,51.796,52.406,51.734,51.743,2946692,0
2007-04-24,51.805,52.074,51.426,52.028,1831642,0
2007-04-25,52.721,53.844,52.318,53.59,2971477,0
2007-04-26,54.428,54.648,52.8,54.498,5106182,0
2007-04-27,54.35,55.446,53.748,55.122,4038340,0
2007-04-30,54.996,55.746,53.645,53.653,3626321,0
2007-05-01,53.66,54.562,52.524,54.246,3968616,0
2007-05-02,54.569,55.075,54.017,54.697,3091286,0
2007-05-03,54.53,55.471,54.262,55.131,2288713,0
2007-05-04,55.146,56.292,55.004,55.51,2994109,0
2007-05-07,55.075,55.432,54.618,54.981,2090785,0
2007-05-08,54.981,54.981,53.424,54.333,3883933,0
2007-05-09,54.341,55.012,53.393,54.482,3116863,0
2007-05-10,54.713,54.837,52.997,53.258,2937385,0
2007-05-11,53.78,54.949,53.455,54.774,2512713,0
2007-05-14,54.885,55.368,54.562,55.099,2467988,0
2007-05-15,55.099,56.322,54.987,55.746,3242950,0
2007-05-16,55.597,55.699,54.681,55.619,2504201,0
2007-05-17,55.959,58.147,55.731,57.965,5497919,0
2007-05-18,57.231,58.471,57.231,58.235,3941779,0
2007-05-21,58.448,59.727,58.337,59.024,4101119,0
2007-05-22,59.016,59.118,57.791,57.824,3261198,0
2007-05-23,57.824,59.222,57.752,58.448,3701381,0
2007-05-24,58.598,59.515,57.216,57.508,4359276,0
2007-05-25,58.394,58.724,57.941,58.534,2016811,0
2007-05-29,58.479,58.479,57.857,58.235,2098162,0
2007-05-30,58.14,59.546,57.712,59.546,2369237,0
2007-05-31,60.176,60.391,58.986,59.152,2967968,0
2007-06-01,59.301,59.751,59.001,59.213,2375305,0
2007-06-04,59.056,61.181,59.056,61.046,2422548,0
2007-06-05,60.644,60.835,59.909,60.357,3856197,0
2007-06-06,60.026,60.185,58.825,59.207,3041707,0
2007-06-07,58.842,59.198,57.666,57.919,3664873,0
2007-06-08,57.919,57.934,56.875,57.427,3697369,0
2007-06-11,57.523,59.11,57.412,58.707,3049612,0
2007-06-12,58.606,58.842,57.84,58.004,2232623,0
2007-06-13,58.409,59.332,58.376,59.063,3269550,0
2007-06-14,59.024,60.534,59.024,60.486,2433678,0
2007-06-15,61.283,62.633,61.283,62.193,3791052,0
2007-06-18,62.193,63.021,61.986,62.839,2497871,0
2007-06-19,62.808,64.363,62.373,63.548,3769403,0
2007-06-20,63.803,64.457,62.547,62.728,4606923,0
2007-06-21,63.929,66.401,63.4,65.705,6253774,0
2007-06-22,66.244,67.255,65.975,67.153,6008295,0
2007-06-25,65.565,66.559,64.751,65.012,4891565,0
2007-06-26,65.816,65.816,62.436,62.997,5293873,0
2007-06-27,62.681,64.34,61.686,64.34,4861290,0
2007-06-28,64.878,64.948,62.728,63.203,2936055,0
2007-06-29,63.938,64.522,63.304,63.662,2412615,0
2007-07-02,64,65.62,63.425,65.62,2874786,0
2007-07-03,65.644,66.047,65.374,65.612,885883,0
2007-07-05,65.919,66.725,64.655,65.556,2697149,0
2007-07-06,66.25,66.875,66.007,66.258,2910238,0
2007-07-09,66.631,66.818,65.53,65.919,2397977,0
2007-07-10,65.628,66.781,64.986,66.023,3387264,0
2007-07-11,64.498,65.501,64.191,64.915,4084027,0
2007-07-12,65.651,66.236,65.003,65.547,2996203,0
2007-07-13,65.265,66.038,64.457,65.516,2226481,0
2007-07-16,65.753,65.777,63.788,64.76,2401262,0
2007-07-17,65.334,65.334,63.329,63.746,2398861,0
2007-07-18,63.889,64.585,63.267,64.371,2767953,0
2007-07-19,67.247,67.247,64.774,66.156,3613514,0
2007-07-20,66.156,67.965,65.565,67.948,4372697,0
2007-07-23,70.832,71.905,69.237,70.856,6750286,0
2007-07-24,69.908,71.107,68.787,69.364,4580337,0
2007-07-25,70.2,70.437,67.568,69.111,3841821,0
2007-07-26,66.44,68.17,65.208,66.669,4765690,0
2007-07-27,66.963,67.616,64.563,64.735,3620132,0
2007-07-30,65.199,65.77,62.601,64.49,4033384,0
2007-07-31,65.199,66.599,64.417,64.671,3399579,0
2007-08-01,64.846,65.635,61.725,63.724,4774525,0
2007-08-02,63.819,64.474,62.073,62.799,3299177,0
2007-08-03,63.369,63.969,59.964,60.176,4171894,0
2007-08-06,60.099,61.087,57.216,59.268,5593460,0
2007-08-07,58.724,60.493,58.606,60.225,5363792,0
2007-08-08,60.486,61.639,60.082,60.518,4215068,0
2007-08-09,58.796,61.742,57.634,59.341,4093145,0
2007-08-10,58.78,60.818,57.791,60.423,3972485,0
2007-08-13,61.463,62.286,60.951,60.958,2800465,0
2007-08-14,61.519,61.717,59.332,59.87,4141127,0
2007-08-15,60.026,61.147,57.673,58.235,3927054,0
2007-08-16,57.295,57.555,53.945,57.183,5992786,0
2007-08-17,58.724,59.395,57.988,58.534,3850557,0
2007-08-20,58.755,58.818,56.923,58.297,2862504,0
2007-08-21,58.044,58.898,56.758,57.492,2343025,0
2007-08-22,58.51,60.572,58.124,60.044,3296521,0
2007-08-23,60.958,61.939,59.964,61.804,2990632,0
2007-08-24,61.852,63.448,61.632,63.147,2713740,0
2007-08-27,63.195,63.304,62.137,62.816,1884194,0
2007-08-28,62.365,62.586,61.362,61.764,2032076,0
2007-08-29,61.884,65.012,61.884,64.671,3102553,0
2007-08-30,63.78,64.506,63.162,64.269,3179532,0
2007-08-31,65.018,66.44,65.018,65.919,2241738,0
2007-09-04,65.967,68.598,65.604,67.831,3438536,0
2007-09-05,67.735,67.735,66.551,67.593,2040936,0
2007-09-06,68.137,68.407,66.804,67.616,2623380,0
2007-09-07,66.859,67.846,65.975,67.72,2006246,0
2007-09-10,67.444,67.698,65.832,67.207,2292383,0
2007-09-11,67.103,68.267,66.1,67.823,3051279,0
2007-09-12,67.744,68.077,66.678,67.222,2570669,0
2007-09-13,67.247,68.811,67.137,68.36,2008910,0
2007-09-14,67.924,68.129,67.364,67.932,1247289,0
2007-09-17,67.493,68.086,66.314,66.859,1743151,0
2007-09-18,66.645,69.364,66.298,68.828,2523949,0
2007-09-19,69.727,70.959,69.268,70.414,2221735,0
2007-09-20,70.414,71.298,69.648,70.668,1889747,0
2007-09-21,70.817,72.27,70.152,72.112,3159655,0
2007-09-24,72.09,72.112,70.516,71.495,2352395,0
2007-09-25,70.263,70.84,69.348,70.115,2022197,0
2007-09-26,70.595,71.188,68.699,70.399,1855409,0
2007-09-27,71.023,71.78,70.382,71.488,1474996,0
2007-09-28,71.804,72.554,70.618,71.015,1363831,0
2007-10-01,71.401,71.874,70.083,71.495,2112978,0
2007-10-02,70.975,71.553,69.49,71.417,2615489,0
2007-10-03,71.361,71.536,70.263,70.335,1681242,0
2007-10-04,70.296,71.448,69.111,71.156,1822425,0
2007-10-05,71.148,71.148,69.71,70.351,1570586,0
2007-10-08,70.176,70.176,68.061,68.566,1613629,0
2007-10-09,69.142,69.868,68.304,69.782,2214329,0
2007-10-10,69.355,71.661,69.166,71.385,2322644,0
2007-10-11,72.041,74.134,71.661,72.903,3720788,0
2007-10-12,73.06,73.714,72.302,73.463,1748596,0
2007-10-15,74.591,76.085,73.707,74.102,3954885,0
2007-10-16,74.189,74.267,72.933,73.866,1976618,0
2007-10-17,74.15,74.347,71.235,72.238,3379574,0
2007-10-18,72.752,73.298,70.445,72.964,2369866,0
2007-10-19,72.238,72.238,68.037,68.835,4795700,0
2007-10-22,67.831,69.229,67.153,69.111,3385906,0
2007-10-23,71.068,74.908,71.053,74.71,7405236,0
2007-10-24,74.704,75.911,71.961,74.324,6962105,0
2007-10-25,73.21,74.82,71.874,73.747,3977801,0
2007-10-26,73.809,74.828,69.592,70.5,5448999,0
2007-10-29,71.931,73.028,70.775,72.057,3738765,0
2007-10-30,71.766,71.766,69.086,69.473,3993755,0
2007-10-31,70.373,72.27,70.018,71.788,3818303,0
2007-11-01,70.887,73.028,69.97,70.801,3649380,0
2007-11-02,73.327,73.383,70.326,73.036,2254401,0
2007-11-05,72.294,72.294,70.547,71.221,2116628,0
2007-11-06,71.733,73.613,71.692,73.469,2712333,0
2007-11-07,73.298,73.826,70.951,71.252,2672718,0
2007-11-08,71.637,73.217,70.406,72.144,2505835,0
2007-11-09,72.144,72.791,70.373,71.669,2382169,0
2007-11-12,70.373,70.555,66.258,66.685,4009805,0
2007-11-13,66.433,68.835,65.523,68.185,3612710,0
2007-11-14,69.893,70.01,68.369,68.857,2234966,0
2007-11-15,68.675,69.151,66.645,67.35,2842317,0
2007-11-16,68.661,69.417,67.412,69.38,2395504,0
2007-11-19,69.355,70.138,68.329,68.985,2614680,0
2007-11-20,69.12,72.458,69.12,71.757,4037054,0
2007-11-21,70.942,72.689,70.5,71.353,2388797,0
2007-11-23,71.59,72.894,71.26,72.64,574933,0
2007-11-26,72.238,73.826,71.733,72.205,2589382,0
2007-11-27,71.883,71.883,68.321,69.908,3865440,0
2007-11-28,71.361,71.598,68.882,69.727,3088562,0
2007-11-29,70.373,72.847,69.893,72.483,2488964,0
2007-11-30,71.858,74.332,71.858,73.809,2297616,0
2007-12-03,74.102,76.203,73.383,75.184,2682736,0
2007-12-04,74.102,76.22,73.438,74.386,2478741,0
2007-12-05,75.84,76.7,73.999,74.774,2110951,0
2007-12-06,74.804,79.679,74.804,79.448,3732464,0
2007-12-07,79.717,80.144,78.619,79.433,1686482,0
2007-12-10,79.52,81.67,79.433,81.171,1994634,0
2007-12-11,82.347,82.347,79.536,79.717,2783578,0
2007-12-12,82.262,82.799,80.476,82.323,3824078,0
2007-12-13,81.937,82.396,80.476,81.795,1692867,0
2007-12-14,81.795,82.372,80.904,81.518,2437416,0
2007-12-17,79.464,82.727,78.203,78.983,2118306,0
2007-12-18,79.741,80.981,78.595,80.168,1641810,0
2007-12-19,80.476,82.403,79.497,81.313,2651058,0
2007-12-20,81.718,84.307,81.614,84.253,2546497,0
2007-12-21,85.246,89.805,85.121,88.643,6077694,0
2007-12-24,89.212,90.91,88.453,90.246,1551110,0
2007-12-26,91.29,94.65,90.229,94.15,3353576,0
2007-12-27,94.453,94.453,89.963,90.055,3578286,0
2007-12-28,90.658,92.678,90.207,90.706,2829068,0
2007-12-31,91.606,91.606,89.733,90.025,1942516,0
2008-01-02,89.836,90.262,87.751,88.8,3925532,0
2008-01-03,89.124,89.124,86.471,87.086,3870865,0
2008-01-04,85.121,87.663,84.156,85.768,3358416,0
2008-01-07,86.638,86.692,83.927,86.298,3359859,0
2008-01-08,88.059,88.059,82.654,82.735,4168264,0
2008-01-09,82.419,83.375,79.148,83.288,4776593,0
2008-01-10,81.217,81.725,79.048,80.429,4283987,0
2008-01-11,78.619,80.973,77.822,78.935,3151745,0
2008-01-14,79.52,81.424,78.304,81.313,2561263,0
2008-01-15,80.595,80.595,76.607,77.341,3128096,0
2008-01-16,76.085,78.572,71.321,74.726,5335075,0
2008-01-17,75.287,77.04,72.356,72.752,3848425,0
2008-01-18,72.752,75.16,69.789,74.521,4733504,0
2008-01-22,68.754,72.609,67.064,71.495,5199252,0
2008-01-23,69.41,71.977,65.232,71.766,6474075,0
2008-01-24,72.68,76.772,72.68,74.584,6615914,0
2008-01-25,76.37,78.548,74.189,75.232,3838180,0
2008-01-28,74.726,76.448,72.625,75.287,2500440,0
2008-01-29,76.069,76.069,72.972,74.142,2577425,0
2008-01-30,73.787,76.094,72.752,73.225,3701489,0
2008-01-31,72.286,72.697,70.644,71.433,4295550,0
2008-02-01,71.796,74.244,71.59,73.502,3802415,0
2008-02-04,74.167,75.706,73.225,74.466,2516955,0
2008-02-05,74.804,74.804,71.512,71.804,3409406,0
2008-02-06,71.757,72.879,69.782,69.924,4949803,0
2008-02-07,66.519,69.924,65.713,67.775,8083777,0
2008-02-08,67.768,69.735,66.979,68.715,4323936,0
2008-02-11,68.267,70.05,66.764,69.466,3146246,0
2008-02-12,69.355,71.164,67.633,68.558,3457479,0
2008-02-13,70.216,72.182,68.866,71.644,3553789,0
2008-02-14,72.444,72.854,70.762,71.417,2789706,0
2008-02-15,71.188,71.78,69.743,70.856,2510187,0
2008-02-19,71.953,74.419,71.953,73.177,2788488,0
2008-02-20,72.262,76.59,72.182,76.179,3497327,0
2008-02-21,76.361,76.361,73.778,75.405,3801232,0
2008-02-22,76.101,76.59,74.386,76.567,3160353,0
2008-02-25,76.646,77.048,75.287,76.638,2997000,0
2008-02-26,76.692,80.524,76.085,79.923,3871433,0
2008-02-27,79.948,80.073,77.578,78.262,4240224,0
2008-02-28,78.563,79.996,77.869,78.88,1861667,0
2008-02-29,78.098,78.935,77.269,77.497,3390890,0
2008-03-03,77.088,79.236,76.195,77.578,2515826,0
2008-03-04,76.282,77.877,74.759,75.888,3238093,0
2008-03-05,76.581,79.292,76.329,79.126,2129051,0
2008-03-06,78.944,79.664,77.064,78.343,2188263,0
2008-03-07,77.497,78.423,76.014,77.135,2649831,0
2008-03-10,76.479,77.301,75.412,75.888,2675783,0
2008-03-11,76.937,80.31,76.866,80.31,2412847,0
2008-03-12,79.536,80.176,77.578,78.186,1570753,0
2008-03-13,78.226,80.595,75.982,80.247,2154298,0
2008-03-14,80.049,80.744,77.782,79.821,1911925,0
2008-03-17,77.427,78.825,75.412,76.424,2365496,0
2008-03-18,78.786,79.971,78.028,79.971,1894382,0
2008-03-19,78.683,79.552,73.73,73.787,2796098,0
2008-03-20,73.115,73.913,70.872,72.649,2977057,0
2008-03-24,72.309,74.988,72.309,74.475,1428756,0
2008-03-25,73.92,76.653,73.138,75.351,1867980,0
2008-03-26,75.412,77.995,75.412,76.408,2176852,0
2008-03-27,76.961,78.463,76.172,76.526,1853493,0
2008-03-28,77.364,77.364,74.744,75.643,1496845,0
2008-03-31,76.393,77.427,73.115,74.655,3158457,0
2008-04-01,74.024,75.926,72.665,75.492,2148141,0
2008-04-02,74.972,77.743,73.582,76.977,2296109,0
2008-04-03,76.329,77.862,75.911,76.623,2852001,0
2008-04-04,76.937,78.7,76.898,77.933,2093377,0
2008-04-07,78.478,81.305,78.478,79.292,2564346,0
2008-04-08,79.102,80.602,78.257,79.118,1799099,0
2008-04-09,79.814,81.384,79.325,80.815,2568380,0
2008-04-10,80.815,80.91,79.283,80.602,2209326,0
2008-04-11,81.409,81.566,79.741,80.026,2357660,0
2008-04-14,81.337,84.954,80.358,84.354,4764750,0
2008-04-15,83.446,84.022,81.63,83.272,3264643,0
2008-04-16,83.366,86.542,81.384,86.202,3414178,0
2008-04-17,85.523,86.139,83.453,85.436,2803327,0
2008-04-18,85.649,90.01,83.588,88.991,3675572,0
2008-04-21,89.764,89.764,87.916,89.543,2067635,0
2008-04-22,89.701,90.104,88.161,89.971,2171267,0
2008-04-23,89.836,90.294,86.968,87.207,2793307,0
2008-04-24,83.596,87.489,83.596,85.081,3802891,0
2008-04-25,85.301,86.581,83.652,85.113,2582852,0
2008-04-28,85.593,85.593,83.389,84.101,2002196,0
2008-04-29,82.845,83.494,81.486,82.017,2992667,0
2008-04-30,82.569,83.24,79.464,81.226,3832313,0
2008-05-01,79.948,81.149,78.652,80.184,2607704,0
2008-05-02,80.096,83.232,80.096,82.9,1697290,0
2008-05-05,83.691,84.789,82.743,83.967,1400189,0
2008-05-06,84.692,87,84.118,86.029,2855133,0
2008-05-07,86.929,87.158,84.362,84.584,2409723,0
2008-05-08,85.129,85.491,82.38,84.496,2121203,0
2008-05-09,84.536,86.013,83.272,85.382,2712169,0
2008-05-12,84.985,85.814,84.253,84.677,1798786,0
2008-05-13,84.684,86.044,82.908,84.504,3163050,0
2008-05-14,84.853,86.336,82.956,83.747,2589133,0
2008-05-15,84.789,87.806,83.122,87.63,3922148,0
2008-05-16,89.495,91.462,89.061,90.949,3837715,0
2008-05-19,91.628,94.047,90.729,93.141,3304223,0
2008-05-20,94.999,94.999,92.788,94.367,2330894,0
2008-05-21,94.745,95.713,91.177,91.462,3450853,0
2008-05-22,91.81,92.078,88.864,90.214,2629243,0
2008-05-23,90.617,91.021,87.23,88.643,1745913,0
2008-05-27,88.239,89.252,86.455,88.272,3180384,0
2008-05-28,87.768,91.029,86.779,90.798,2474425,0
2008-05-29,89.504,90.665,87.768,88.289,3234488,0
2008-05-30,88.768,90.128,87.593,88.374,2370815,0
2008-06-02,89.742,90.706,87.63,89.094,2672947,0
2008-06-03,87.994,89.709,86.036,86.116,3950090,0
2008-06-04,85.69,87.768,84.086,84.504,4022544,0
2008-06-05,85.46,89.148,85.193,89.148,2641547,0
2008-06-06,90.601,91.234,86.495,86.677,2619590,0
2008-06-09,87.238,90.152,86.542,87.711,2863701,0
2008-06-10,87.813,87.813,84.22,85.161,2911236,0
2008-06-11,85.673,87.283,85.366,86.489,2683316,0
2008-06-12,85.507,85.634,83.564,84.829,2120995,0
2008-06-13,84.797,86.882,84.204,85.784,2577129,0
2008-06-16,85.586,86.913,85.144,86.226,2368871,0
2008-06-17,86.202,88.588,85.957,88.247,2187157,0
2008-06-18,87.759,89.228,86.655,87.924,2761381,0
2008-06-19,89.005,89.244,84.551,84.677,2914273,0
2008-06-20,84.994,86.747,84.244,84.756,2192226,0
2008-06-23,85.618,88.935,84.931,88.793,2434568,0
2008-06-24,88.32,88.707,86.052,86.407,2781415,0
2008-06-25,86.921,88.643,85.201,87.457,3156208,0
2008-06-26,87.457,89.046,86.004,87.783,2547739,0
2008-06-27,87.671,90.003,87.623,89.305,1782698,0
2008-06-30,90.025,91.936,90.025,90.121,2437277,0
2008-07-01,90.555,90.633,88.107,90.483,2957446,0
2008-07-02,91.249,92.817,86.804,87.3,2736384,0
2008-07-03,87.158,88.13,84.527,85.673,2323521,0
2008-07-07,85.081,86.557,82.76,84.6,2385144,0
2008-07-08,84.196,85.246,81.67,85.113,3084192,0
2008-07-09,86.148,86.519,82.419,82.719,2741354,0
2008-07-10,84.253,85.087,81.441,85.087,1734223,0
2008-07-11,85.366,86.968,83.667,85.405,1695470,0
2008-07-14,85.428,88.973,85.428,87.379,2596775,0
2008-07-15,88.01,88.091,83.178,84.069,2296365,0
2008-07-16,83.817,83.927,79.836,81.906,3635377,0
2008-07-17,81.953,84.836,77.562,79.213,3235876,0
2008-07-18,79.489,81.149,77.988,80.073,3041763,0
2008-07-21,81.242,82.775,78.801,82.562,2132783,0
2008-07-22,81.843,85.634,79.98,80.452,3785238,0
2008-07-23,80.343,80.784,75.365,75.532,5574401,0
2008-07-24,77.782,77.886,73.123,75.468,5367323,0
2008-07-25,75.044,76.006,73.416,75.044,2803434,0
2008-07-28,75.618,77.594,74.75,76.289,2559718,0
2008-07-29,76.076,77.403,75.184,76.094,3468060,0
2008-07-30,75.965,80.595,75.753,80.301,2856430,0
2008-07-31,79.796,79.996,77.451,78.106,2558701,0
2008-08-01,78.455,80.904,77.957,78.747,2555861,0
2008-08-04,78.675,78.675,72.997,73.961,2767425,0
2008-08-05,74.142,75.273,72.033,73.636,3472728,0
2008-08-06,73.976,77.206,73.327,76.914,2628286,0
2008-08-07,77.609,78.794,75.926,76.329,1980306,0
2008-08-08,75.295,75.508,72.294,73.21,2883899,0
2008-08-11,73.477,73.969,68.391,70.027,3939690,0
2008-08-12,70.668,71.897,70.002,70.603,2262918,0
2008-08-13,70.674,73.25,69.917,72.94,2589991,0
2008-08-14,72.577,73.408,70.145,71.836,1946265,0
2008-08-15,71.228,71.836,70.05,70.745,1989269,0
2008-08-18,71.448,71.858,69.457,69.68,1571631,0
2008-08-19,69.473,72.024,69.473,71.425,2007261,0
2008-08-20,72.879,73.913,71.116,73.234,2492446,0
2008-08-21,74.559,75.074,73.327,73.953,2023877,0
2008-08-22,73.787,73.787,70.823,71.946,1362976,0
2008-08-25,72.238,72.839,70.5,70.984,1224953,0
2008-08-26,71.495,72.949,71.228,72.799,1369128,0
2008-08-27,73.589,74.568,73.13,73.557,1423965,0
2008-08-28,74.182,74.434,71.986,73.29,1605749,0
2008-08-29,73.723,74.159,71.914,71.953,1013381,0
2008-09-02,70.216,70.216,68.661,68.953,1952469,0
2008-09-03,68.407,69.482,66.274,67.616,2348533,0
2008-09-04,67.222,68.96,66.519,68.431,3181690,0
2008-09-05,68.439,70.121,66.781,69.986,2346150,0
2008-09-08,70.699,72.002,67.381,68.099,2525780,0
2008-09-09,67.081,67.641,64.522,64.57,3187584,0
2008-09-10,65.208,66.196,62.808,64.622,3958444,0
2008-09-11,63.828,67.436,63.828,67.364,3155112,0
2008-09-12,67.924,70.951,67.681,70.508,3274596,0
2008-09-15,67.168,69.054,66.125,66.512,2915635,0
2008-09-16,64.325,70.099,63.312,69.798,3863139,0
2008-09-17,70.406,70.611,66.543,68.304,3008997,0
2008-09-18,69.213,70.659,66.418,68.738,3362292,0
2008-09-19,72.458,75.145,70.998,73.643,2921862,0
2008-09-22,74.908,76.843,72.674,74.744,2233129,0
2008-09-23,74.591,76.195,72.53,73.305,1968784,0
2008-09-24,74.079,75.326,73.597,74.419,1631383,0
2008-09-25,74.622,75.665,73.99,75.145,1369846,0
2008-09-26,73.25,73.32,70.216,73.29,1849511,0
2008-09-29,69.964,70.2,62.31,64.979,3618981,0
2008-09-30,66.44,68.945,65.53,67.468,2160198,0
2008-10-01,66.867,67.294,64.039,65.697,2401001,0
2008-10-02,64.814,64.814,59.395,61.093,3379712,0
2008-10-03,61.441,65.146,60.895,61.362,2637639,0
2008-10-06,58.265,59.23,52.587,57.744,3680405,0
2008-10-07,58.732,59.782,53.021,53.021,3426673,0
2008-10-08,51.639,54.341,46.916,50.407,6043840,0
2008-10-09,51.712,54.12,48.014,48.645,3129420,0
2008-10-10,45.739,48.447,41.948,43.687,6925515,0
2008-10-13,46.916,54.08,46.301,54.08,3662569,0
2008-10-14,54.996,56.418,50.526,54.246,3754567,0
2008-10-15,53.164,53.164,44.009,44.285,6272754,0
2008-10-16,44.404,46.87,40.573,46.862,4569378,0
2008-10-17,46.316,49.105,44.666,45.652,3621688,0
2008-10-20,47.09,50.582,46.584,50.566,2260006,0
2008-10-21,49.159,51.451,47.367,49.696,2396015,0
2008-10-22,47.776,47.776,40.589,42.153,4012690,0
2008-10-23,44.191,48.677,43.868,48.267,7447368,0
2008-10-24,43.859,47.73,43.077,47.515,3846182,0
2008-10-27,46.955,48.726,45.091,45.115,2490463,0
2008-10-28,46.56,49.925,44.523,49.925,3624348,0
2008-10-29,51.283,59.837,50.132,55.637,7209042,0
2008-10-30,58.574,60.185,56.426,59.056,5103423,0
2008-10-31,57.573,60.375,55.383,59.45,3349760,0
2008-11-03,57.342,57.729,55.027,56.015,2686907,0
2008-11-04,57.573,60.81,56.995,60.366,2921414,0
2008-11-05,58.842,60.026,57.357,58.044,2363915,0
2008-11-06,57.066,58.242,53.614,54.293,2926259,0
2008-11-07,54.562,56.197,53.574,55.589,1737315,0
2008-11-10,57.389,58.788,54.562,55.778,1752101,0
2008-11-11,54.371,54.721,51.63,52.507,2216244,0
2008-11-12,51.544,51.544,47.24,47.611,4773863,0
2008-11-13,47.682,51.899,45.486,51.899,4143046,0
2008-11-14,50.145,52.421,48.685,49.356,2074017,0
2008-11-17,48.677,51.102,48.204,48.867,2405054,0
2008-11-18,48.661,50.754,47.627,50.021,2840732,0
2008-11-19,50.722,51.751,46.584,46.656,3472313,0
2008-11-20,45.264,45.963,39.807,40.251,4165165,0
2008-11-21,42.273,44.285,39.76,43.582,3944277,0
2008-11-24,45.928,48.867,44.184,47.84,3617907,0
2008-11-25,48.115,49.058,45.913,48.023,2559681,0
2008-11-26,47.713,51.703,47.09,51.537,2645984,0
2008-11-28,50.461,50.922,48.545,49.403,1180021,0
2008-12-01,47.919,47.919,44.121,44.121,3422177,0
2008-12-02,44.892,45.732,40.171,41.749,4828979,0
2008-12-03,40.171,42.857,39.499,42.682,4507739,0
2008-12-04,41.466,42.477,38.378,39.657,3351033,0
2008-12-05,38.67,40.464,36.497,40.455,3996314,0
2008-12-08,42.225,44.231,40.455,43.504,3265852,0
2008-12-09,42.477,45.865,42.186,42.983,2643729,0
2008-12-10,44.293,47.271,44.121,46.03,3397118,0
2008-12-11,46.797,48.591,44.917,45.352,2602561,0
2008-12-12,43.908,45.834,42.54,45.566,2141942,0
2008-12-15,46.403,48.401,44.973,46.134,3433964,0
2008-12-16,47.201,47.951,45.312,47.24,2801552,0
2008-12-17,46.647,47.831,45.06,45.123,2995852,0
2008-12-18,44.721,44.933,38.535,39.396,6413525,0
2008-12-19,38.654,40.765,38.576,39.215,4472255,0
2008-12-22,39.816,40.312,37.414,38.235,2588102,0
2008-12-23,38.544,39.231,37.288,37.951,2048398,0
2008-12-24,37.494,37.706,36.689,37.121,1049851,0
2008-12-26,37.431,38.828,37.399,38.734,1111262,0
2008-12-29,40.156,40.526,38.623,39.816,1661504,0
2008-12-30,39.95,40.251,38.985,40.213,1813895,0
2008-12-31,40.123,40.123,38.693,39.461,2796593,0
2009-01-02,40.297,42.673,39.554,42.255,2136182,0
2009-01-05,42.068,45.779,41.639,44.601,4071863,0
2009-01-06,45.977,46.664,44.634,45.131,4223161,0
2009-01-07,44.207,44.815,42.302,42.904,2775359,0
2009-01-08,42.217,43.401,41.245,43.181,3493852,0
2009-01-09,43.156,43.44,40.84,41.348,2610020,0
2009-01-12,40.361,40.503,38.568,39.445,4419165,0
2009-01-13,39.396,40.669,38.772,40.187,2873876,0
2009-01-14,39.429,39.429,37.052,37.589,3587651,0
2009-01-15,37.794,38.038,36.285,37.902,2632527,0
2009-01-16,39.073,39.832,37.627,38.804,3376271,0
2009-01-20,38.323,38.993,37.058,37.501,4001163,0
2009-01-21,38.473,41.119,38.132,40.929,4521278,0
2009-01-22,40.068,41.703,38.977,40.258,3957581,0
2009-01-23,38.576,43.045,38.576,42.358,3475588,0
2009-01-26,42.848,45.091,42.746,43.843,4271706,0
2009-01-27,43.757,44.485,41.97,42.746,3212571,0
2009-01-28,44.507,44.507,43.069,44.135,3677807,0
2009-01-29,42.848,43.718,42.302,42.833,2821528,0
2009-01-30,44.159,44.159,41.402,42.011,3148555,0
2009-02-02,41.286,41.979,40.369,41.703,3340517,0
2009-02-03,41.97,42.532,41.181,42.234,2885106,0
2009-02-04,42.833,43.561,42.28,42.888,4692065,0
2009-02-05,42.051,43.662,40.802,43.394,5458288,0
2009-02-06,42.879,45.582,42.525,45.178,2866673,0
2009-02-09,46.188,47.43,45.273,46.007,2841302,0
2009-02-10,46.03,47.097,43.242,43.979,5623998,0
2009-02-11,44.184,45.534,41.749,43.054,3982308,0
2009-02-12,41.839,43.795,41.348,42.927,3651838,0
2009-02-13,43.504,44.355,43.156,43.694,3660851,0
2009-02-17,44.477,45.376,40.78,41.664,12790321,0
2009-02-18,41.948,42.705,40.732,42.439,5408098,0
2009-02-19,43.473,44.231,42.983,43.315,4326532,0
2009-02-20,42.036,43.804,41.695,43.424,4015131,0
2009-02-23,44.429,44.784,41.805,42.16,4874388,0
2009-02-24,42.391,44.942,42.193,44.625,5150343,0
2009-02-25,44.689,46.127,43.007,43.59,26676019,0
2009-02-26,44.024,44.99,43.173,43.282,8118051,0
2009-02-27,42.573,45.131,41.886,43.165,5787202,0
2009-03-02,42.242,42.833,39.483,39.95,4376487,0
2009-03-03,40.732,42.169,39.927,39.966,4990572,0
2009-03-04,41.814,41.814,39.855,40.02,9210235,0
2009-03-05,39.372,39.902,37.391,38.085,4287945,0
2009-03-06,38.479,39.143,36.728,38.235,4542078,0
2009-03-09,37.936,39.651,37.081,37.414,4530840,0
2009-03-10,38.259,40.242,38.132,38.819,4846771,0
2009-03-11,38.734,39.27,37.754,38.242,4430083,0
2009-03-12,38.394,40.344,37.936,40.205,3627910,0
2009-03-13,40.534,41.514,40.029,40.661,3518630,0
2009-03-16,40.723,42.343,39.902,41.418,3287468,0
2009-03-17,41.071,43.165,40.937,43.165,3518326,0
2009-03-18,42.871,44.878,41.789,44.348,4798693,0
2009-03-19,45.977,49.207,45.477,47.999,7340275,0
2009-03-20,47.967,48.235,45.091,45.598,5830665,0
2009-03-23,46.774,49.207,46.523,49.207,3755380,0
2009-03-24,48.235,49.198,47.24,48.409,2961764,0
2009-03-25,48.132,48.504,45.534,47.461,3052548,0
2009-03-26,48.204,49.271,46.253,46.425,4490297,0
2009-03-27,45.525,45.809,44.302,45.219,2966386,0
2009-03-30,44.216,45.359,43.623,45.359,2988236,0
2009-03-31,45.627,45.826,43.069,43.315,3796227,0
2009-04-01,42.462,44.492,42.208,43.82,2630668,0
2009-04-02,45.099,46.608,44.695,45.675,3562921,0
2009-04-03,45.407,47.747,45.25,47.524,3001238,0
2009-04-06,46.87,47.224,46,47.01,2408085,0
2009-04-07,46.087,46.309,45.352,45.913,2145933,0
2009-04-08,46.078,47.761,45.264,47.35,3019489,0
2009-04-09,48.322,49.198,48.093,49.198,2633239,0
2009-04-13,48.172,49.19,47.208,48.757,2845320,0
2009-04-14,48.196,50.621,47.943,49.436,2688339,0
2009-04-15,49.356,50.021,48.267,49.246,2477700,0
2009-04-16,48.765,50.368,48.235,49.908,1987099,0
2009-04-17,50.114,51.03,49.372,50.613,2232269,0
2009-04-20,49.263,49.31,47.627,47.784,1878415,0
2009-04-21,46.544,48.993,46.544,48.945,2868609,0
2009-04-22,48.529,50.574,47.992,49.009,3463303,0
2009-04-23,50.289,52.167,49.403,51.022,4945903,0
2009-04-24,51.758,52.887,51.062,52.499,3911783,0
2009-04-27,50.778,52.752,50.778,52.389,2972720,0
2009-04-28,52.051,52.161,50.881,51.299,2502950,0
2009-04-29,51.551,54.523,51.551,52.389,3385600,0
2009-04-30,52.374,53.284,50.494,51.19,2583642,0
2009-05-01,51.418,53.668,51.418,52.887,2424062,0
2009-05-04,53.29,55.628,52.983,55.542,2630533,0
2009-05-05,54.721,55.463,53.724,55.327,2784815,0
2009-05-06,56.402,56.789,54.902,56.244,3130524,0
2009-05-07,57.76,58.417,53.402,54.197,3073669,0
2009-05-08,55.114,56.978,55.105,56.306,2987077,0
2009-05-11,55.122,55.304,53.937,54.45,2451107,0
2009-05-12,55.193,55.319,53.275,54.799,2863645,0
2009-05-13,54.537,54.537,51.418,51.939,3554324,0
2009-05-14,51.583,52.683,51.127,52.311,3063029,0
2009-05-15,51.402,52.539,50.866,51.236,2935697,0
2009-05-18,52.081,53.835,52.081,53.788,2647089,0
2009-05-19,53.78,55.202,53.123,54.562,2291324,0
2009-05-20,55.667,57.019,54.721,54.862,2699115,0
2009-05-21,53.78,53.977,52.406,53.512,2308745,0
2009-05-22,53.693,54.854,53.449,53.929,1977124,0
2009-05-26,53.645,55.746,52.833,55.471,2629995,0
2009-05-27,55.525,56.758,54.957,54.996,2672894,0
2009-05-28,55.746,58.155,55.312,57.76,3028008,0
2009-05-29,58.763,59.576,58.257,59.576,3664717,0
2009-06-01,62.207,63.448,60.872,63.052,4497897,0
2009-06-02,62.57,63.195,61.9,62.698,2452396,0
2009-06-03,61.275,61.496,58.203,59.126,4010938,0
2009-06-04,60.066,61.781,59.434,61.267,2832354,0
2009-06-05,61.858,62.193,59.292,61.67,4709782,0
2009-06-08,60.787,62.941,60.596,62.5,3320365,0
2009-06-09,63.638,65.256,63.147,64.482,3884884,0
2009-06-10,65.47,65.705,63.803,64.774,3454892,0
2009-06-11,64.76,66.503,64.025,65.438,3591405,0
2009-06-12,64.687,64.986,63.527,64.829,2328937,0
2009-06-15,63.716,64.077,62.492,63.653,2630464,0
2009-06-16,64.506,65.168,62.516,62.69,2521367,0
2009-06-17,62.302,62.919,60.983,62.199,3141713,0
2009-06-18,61.939,63.092,61.093,61.811,2631101,0
2009-06-19,62.649,62.856,61.14,61.977,2881000,0
2009-06-22,60.563,60.745,57.776,58.013,3341845,0
2009-06-23,58.361,59.254,57.42,58.677,2559990,0
2009-06-24,59.379,60.698,58.456,59.704,2922294,0
2009-06-25,60.471,62.199,59.973,61.956,2604085,0
2009-06-26,61.552,61.678,59.546,59.791,4825022,0
2009-06-29,60.342,60.91,59.474,59.704,3451261,0
2009-06-30,59.268,60.572,57.564,58.707,3767238,0
2009-07-01,59.483,59.987,57.752,57.864,3332976,0
2009-07-02,56.607,56.711,54.926,54.926,3454158,0
2009-07-06,54.262,55.935,53.582,55.778,4334290,0
2009-07-07,55.834,55.834,53.78,53.874,3666242,0
2009-07-08,53.677,54.713,52.612,54.318,3957431,0
2009-07-09,55.004,55.992,54.112,55.186,3695415,0
2009-07-10,54.144,55.287,53.724,55.105,2419412,0
2009-07-13,55.122,55.731,53.519,55.723,2341717,0
2009-07-14,56.204,56.939,55.478,56.789,2798994,0
2009-07-15,57.912,58.788,57.484,58.686,2729159,0
2009-07-16,58.18,59.87,57.729,59.569,2352479,0
2009-07-17,59.751,60.446,59.095,60.122,2650647,0
2009-07-20,61.07,61.646,59.973,61.593,2625574,0
2009-07-21,62.27,63.392,61.544,62.586,3064676,0
2009-07-22,61.686,62.633,60.857,62.137,2997161,0
2009-07-23,61.147,65.288,61.147,65.232,5176817,0
2009-07-24,64.678,65.967,63.622,65.832,3416544,0
2009-07-27,66.062,66.742,64.789,66.536,3102660,0
2009-07-28,65.705,66.016,64.728,65.762,4736319,0
2009-07-29,64.284,64.498,62.774,64.086,4826861,0
2009-07-30,65.62,65.753,63.865,64.863,3172450,0
2009-07-31,64.182,65.146,63.416,64.878,3067972,0
2009-08-03,66.465,67.12,66.062,66.764,2857028,0
2009-08-04,66.007,66.789,65.043,66.125,2359999,0
2009-08-05,65.327,65.713,64.678,65.208,2351303,0
2009-08-06,65.115,65.539,63.889,64.647,1776309,0
2009-08-07,65.265,65.327,63.227,64.278,2591236,0
2009-08-10,64.671,64.711,63.542,64.199,1474511,0
2009-08-11,64.245,64.245,62.214,62.532,2100890,0
2009-08-12,62.856,64.443,62.373,63.7,1763481,0
2009-08-13,64.301,65.288,63.565,65.138,1995176,0
2009-08-14,64.924,64.924,62.577,63.259,1820071,0
2009-08-17,61.362,61.654,60.479,60.991,2047585,0
2009-08-18,61.109,62.129,60.723,61.686,1883081,0
2009-08-19,60.596,63.542,60.375,62.958,2257343,0
2009-08-20,62.926,63.668,62.539,63.267,1738138,0
2009-08-21,64.182,65.216,63.953,64.962,2155662,0
2009-08-24,65.256,66.512,65.177,66.092,1963504,0
2009-08-25,66.616,66.631,64.284,65.208,2330214,0
2009-08-26,64.53,65.88,64.371,65.801,2745535,0
2009-08-27,65.351,65.943,64.032,65.713,1885057,0
2009-08-28,66.551,66.669,64.97,65.516,1709584,0
2009-08-31,64.222,64.563,63.527,64.547,2171340,0
2009-09-01,64.355,65.635,63.043,63.243,2482736,0
2009-09-02,63.186,63.819,61.884,62.262,2486560,0
2009-09-03,62.808,63.005,62.176,62.839,2500867,0
2009-09-04,62.57,64.261,62.453,64.017,1664265,0
2009-09-08,65.216,66.593,65.216,66.274,2814117,0
2009-09-09,66.339,66.639,65.123,65.69,3427333,0
2009-09-10,66.173,68.399,65.596,68.211,3070409,0
2009-09-11,68.344,69.086,66.804,67.609,3217344,0
2009-09-14,66.742,68.037,66.487,67.924,1935572,0
2009-09-15,68.163,68.509,66.938,68.352,2415726,0
2009-09-16,68.455,70.216,67.941,69.908,3131935,0
2009-09-17,69.514,70.05,68.313,68.835,2867735,0
2009-09-18,69.292,69.292,66.954,67.846,2869094,0
2009-09-21,66.685,67.585,65.887,67.262,1636835,0
2009-09-22,68.399,68.937,67.846,68.866,1582404,0
2009-09-23,68.811,69.135,66.764,67.302,1736440,0
2009-09-24,67.294,67.381,65.762,66.147,1382531,0
2009-09-25,66.016,66.559,64.995,65.873,1658841,0
2009-09-28,65.919,67.532,65.777,67.396,1163808,0
2009-09-29,67.238,70.099,67.097,69.53,3347191,0
2009-09-30,70.027,70.074,67.972,68.953,2487788,0
2009-10-01,69.046,69.259,67.396,67.698,2527472,0
2009-10-02,66.401,68.267,66.362,66.733,1632372,0
2009-10-05,66.645,68.069,66.512,67.981,2561880,0
2009-10-06,68.929,70.523,68.763,69.994,1685462,0
2009-10-07,69.813,70.872,69.49,70.775,1748412,0
2009-10-08,71.353,73.193,70.745,72.705,2515644,0
2009-10-09,72.081,72.783,71.252,72.262,1671654,0
2009-10-12,73.416,74.356,72.933,73.494,1622188,0
2009-10-13,73.408,73.486,71.408,72.879,2401994,0
2009-10-14,73.809,74.426,73.265,74.024,1795690,0
2009-10-15,74.062,76.748,73.675,76.512,2819907,0
2009-10-16,75.965,76.567,74.538,76.234,2534965,0
2009-10-19,76.25,77.341,76.195,77.025,1852004,0
2009-10-20,76.906,77.032,75.019,76.289,2344727,0
2009-10-21,75.468,78.525,75.304,76.432,2633794,0
2009-10-22,77.222,77.467,75.412,77.244,2599091,0
2009-10-23,78.391,78.391,75.61,76.37,2627487,0
2009-10-26,76.677,78.327,75.311,75.871,2690615,0
2009-10-27,76.22,76.969,74.71,75.223,2901274,0
2009-10-28,74.75,74.75,72.467,72.64,4111054,0
2009-10-29,73.699,74.006,71.939,72.649,3964789,0
2009-10-30,72.403,73.146,69.34,70.067,3210193,0
2009-11-02,70.382,71.961,69.268,70.652,2527500,0
2009-11-03,69.41,72.602,69.268,71.953,2968491,0
2009-11-04,72.594,73.281,71.345,71.455,2292559,0
2009-11-05,72.105,72.609,71.243,72.562,1755048,0
2009-11-06,71.897,73.036,70.659,71.495,2984495,0
2009-11-09,72.949,74.475,72.53,74.267,1941511,0
2009-11-10,74.134,74.457,72.989,73.936,1924515,0
2009-11-11,74.774,75.532,74.126,74.568,1958594,0
2009-11-12,74.173,74.947,73.006,73.391,2134992,0
2009-11-13,73.138,74.347,72.712,73.566,1594615,0
2009-11-16,74.299,76.551,74.086,76.259,2488795,0
2009-11-17,76.195,76.424,75.081,76.188,1927221,0
2009-11-18,76.354,76.487,74.947,75.896,2067099,0
2009-11-19,75.264,75.618,73.298,73.707,1673024,0
2009-11-20,72.831,73.408,71.401,71.836,2433243,0
2009-11-23,73.368,74.324,72.854,73.074,1590117,0
2009-11-24,72.94,73.597,71.897,73.463,1408401,0
2009-11-25,73.606,75.168,72.743,74.796,1303100,0
2009-11-27,72.879,73.582,72.097,73.163,903410,0
2009-11-30,72.94,74.167,72.594,73.217,1905530,0
2009-12-01,74.529,75.438,74.126,74.836,2137949,0
2009-12-02,74.781,75.777,74.489,74.884,1642344,0
2009-12-03,74.869,75.097,73.193,73.582,2907576,0
2009-12-04,74.284,75.389,71.092,71.495,3416501,0
2009-12-07,71.455,72.903,71.417,71.946,1967342,0
2009-12-08,71.252,71.613,69.49,70.121,3017850,0
2009-12-09,70.659,71.598,69.505,70.636,2650472,0
2009-12-10,71.172,71.385,70.326,70.984,1597568,0
2009-12-11,71.084,71.677,70.335,70.683,1503811,0
2009-12-14,71.401,71.914,71.053,71.455,1510800,0
2009-12-15,71.213,72.886,71.213,72.214,2497070,0
2009-12-16,72.886,73.795,72.342,73.368,2268462,0
2009-12-17,73.06,73.494,72.19,72.451,1638134,0
2009-12-18,73.155,73.155,71.851,72.167,1877181,0
2009-12-21,72.53,73.841,72.53,73.242,1870571,0
2009-12-22,73.423,73.953,72.507,72.712,1721528,0
2009-12-23,73.083,74.229,72.625,74.079,1467598,0
2009-12-24,74.291,74.671,73.889,74.212,408469,0
2009-12-28,74.679,75.027,74.212,74.663,1244311,0
2009-12-29,74.994,75.825,73.606,73.85,1084637,0
2009-12-30,73.477,73.621,72.831,73.146,1197525,0
2009-12-31,73.477,73.566,72.381,72.396,653174,0
2010-01-04,73.566,74.608,73.566,74.419,2023356,0
2010-01-05,74.489,75.84,74.457,75.049,2404608,0
2010-01-06,75.049,77.419,74.497,77.159,2175160,0
2010-01-07,76.78,77.189,75.817,76.866,1286268,0
2010-01-08,76.638,78.455,76.062,78.218,1590410,0
2010-01-11,78.794,78.794,75.809,76.677,1928449,0
2010-01-12,75.737,76.487,74.884,75.769,2544403,0
2010-01-13,75.61,76.669,74.45,76.424,1806398,0
2010-01-14,76.432,76.914,75.412,76.424,1383767,0
2010-01-15,76.598,76.772,75.036,75.643,2068598,0
2010-01-19,75.01,76.22,75.01,76.148,1528384,0
2010-01-20,75.027,75.027,73.524,74.371,2328801,0
2010-01-21,74.505,74.947,71.897,72.12,2926741,0
2010-01-22,71.851,72.64,69.086,69.417,2622439,0
2010-01-25,69.908,71.455,69.696,70.652,1732401,0
2010-01-26,70.303,72.002,69.45,69.964,2151926,0
2010-01-27,69.837,70.707,68.25,69.955,2216893,0
2010-01-28,70.902,71.393,68.267,68.992,2124954,0
2010-01-29,69.546,70.478,66.907,67.325,2142354,0
2010-02-01,67.641,69.853,67.641,69.798,2050884,0
2010-02-02,69.97,71.345,69.743,70.879,2258984,0
2010-02-03,70.555,71.274,69.893,70.453,2237761,0
2010-02-04,69.332,69.743,65.832,66.047,4396070,0
2010-02-05,65.912,66.362,63.139,65.067,4203033,0
2010-02-08,65.208,66.188,64.111,64.908,3767412,0
2010-02-09,65.493,67.182,65.367,66.204,3073581,0
2010-02-10,65.596,67.238,64.522,64.885,4374659,0
2010-02-11,64.838,65.62,63.448,65.327,2799153,0
2010-02-12,64.555,64.593,63.21,64.071,2586511,0
2010-02-16,65.359,66.108,64.885,65.903,5268809,0
2010-02-17,66.116,66.584,64.774,65.975,2419618,0
2010-02-18,65.565,66.576,65.265,66.182,2330473,0
2010-02-19,66.274,67.381,65.77,66.947,3123699,0
2010-02-22,67.658,67.735,65.746,66.418,2665846,0
2010-02-23,66.038,66.188,64.979,65.313,2320516,0
2010-02-24,64.924,66.528,64.806,65.62,4914179,0
2010-02-25,64.869,65.77,64.159,65.587,2545454,0
2010-02-26,65.343,65.784,64.846,65.596,2940914,0
2010-03-01,66.055,66.576,65.415,65.793,2727143,0
2010-03-02,65.784,66.22,64.639,65.539,3957909,0
2010-03-03,65.88,66.473,65.539,66.038,2220502,0
2010-03-04,66.182,66.283,65.027,65.422,2162698,0
2010-03-05,65.959,66.25,65.279,66.055,1976187,0
2010-03-08,66.298,66.733,65.762,66.487,2172460,0
2010-03-09,66.173,67.081,65.998,66.678,2479212,0
2010-03-10,66.473,67.744,66.25,67.145,2150144,0
2010-03-11,66.875,67.444,66.487,67.294,1338598,0
2010-03-12,67.715,68.013,67.041,67.278,1794456,0
2010-03-15,67.176,67.176,65.152,65.816,1797514,0
2010-03-16,66.116,66.503,65.359,66.347,1666877,0
2010-03-17,65.722,66.551,65.43,65.635,2715025,0
2010-03-18,65.556,65.777,63.416,63.905,2118445,0
2010-03-19,63.921,64.49,62.633,63.416,3202774,0
2010-03-22,62.926,63.811,62.492,63.565,2238563,0
2010-03-23,63.834,64.443,63.267,63.969,1532736,0
2010-03-24,63.376,64.522,63.296,63.494,1457099,0
2010-03-25,64.039,64.417,62.524,62.524,1995430,0
2010-03-26,62.799,64.094,62.508,63.613,2248841,0
2010-03-29,64.317,65.152,64.317,64.474,2151043,0
2010-03-30,64.622,65.138,63.969,64.166,1707260,0
2010-03-31,64.979,66.938,64.76,66.718,3206129,0
2010-04-01,67.641,68.882,67.428,68.369,2950709,0
2010-04-05,69.576,69.576,68.589,69.276,2028984,0
2010-04-06,68.794,69.561,68.47,69.071,2140429,0
2010-04-07,69.094,69.094,67.768,67.948,2229787,0
2010-04-08,67.381,68.091,67.009,67.894,1549130,0
2010-04-09,67.924,68.636,67.46,68.154,1627090,0
2010-04-12,68.061,68.96,68.061,68.615,1598909,0
2010-04-13,68.55,68.78,67.364,68.337,1787997,0
2010-04-14,68.811,70.176,68.369,69.868,1797912,0
2010-04-15,69.868,70.176,68.675,68.771,2215816,0
2010-04-16,67.91,67.91,64.614,65.516,5175795,0
2010-04-19,65.138,66.353,65.06,65.95,2249199,0
2010-04-20,67.089,69.054,66.757,68.509,2343696,0
2010-04-21,68.606,68.882,67.325,67.838,2062576,0
2010-04-22,64.678,65.208,63.629,64.182,5489458,0
2010-04-23,64,64.663,63.565,64.309,3645802,0
2010-04-26,64.49,64.609,63.716,63.995,2286257,0
2010-04-27,63.788,64.555,63.037,63.494,3823592,0
2010-04-28,63.995,64.663,62.865,64.563,3272817,0
2010-04-29,64.797,65.091,62.469,63.17,4742699,0
2010-04-30,62.792,63.369,59.135,60.391,6110190,0
2010-05-03,60.382,60.826,57.564,60.074,6463446,0
2010-05-04,59.458,59.458,58.155,58.97,3670121,0
2010-05-05,58.164,59.918,57.54,59.056,4348390,0
2010-05-06,58.89,59.554,53.061,56.434,4673561,0
2010-05-07,56.306,57.255,54.489,55.651,4617781,0
2010-05-10,57.169,57.965,56.528,57.58,3688407,0
2010-05-11,56.528,58.242,56.528,57.311,2716179,0
2010-05-12,57.864,58.361,56.655,57.594,2053826,0
2010-05-13,57.427,57.634,54.894,55.075,4545503,0
2010-05-14,54.751,54.894,53.202,54.721,3961638,0
2010-05-17,54.902,55.327,53.59,54.585,3512078,0
2010-05-18,55.423,56.276,53.211,53.519,3339889,0
2010-05-19,53.228,54.096,51.664,52.683,4283836,0
2010-05-20,51.712,53.14,49.933,51.836,6273389,0
2010-05-21,51.22,55.202,51.142,53.86,6871029,0
2010-05-24,54.144,54.19,51.551,51.718,3565361,0
2010-05-25,50.55,53.14,50.477,52.911,4902320,0
2010-05-26,53.543,53.66,52.167,52.332,3419338,0
2010-05-27,53.368,54.136,51.158,51.979,8017169,0
2010-05-28,50.762,51.079,48.101,48.172,8744978,0
2010-06-01,46.846,46.846,43.59,44.674,12569407,0
2010-06-02,45.582,46.757,44.515,45.913,6841755,0
2010-06-03,46.616,46.616,44.601,46.18,7779488,0
2010-06-04,45.171,47.754,44.998,45.154,5811976,0
2010-06-07,45.329,45.984,44.847,45.202,4764324,0
2010-06-08,43.19,44.129,41.757,43.473,15383870,0
2010-06-09,43.962,46.569,43.48,43.59,8910926,0
2010-06-10,45.762,47.138,45.297,46.837,6172158,0
2010-06-11,46.6,47.611,45.724,46.56,4736768,0
2010-06-14,47.674,47.896,45.906,46,4485239,0
2010-06-15,46.577,48.369,46.347,48.211,4793530,0
2010-06-16,47.943,49.514,47.447,47.967,4428907,0
2010-06-17,48.733,48.78,47.382,47.936,3491023,0
2010-06-18,47.928,48.859,47.698,48.765,3769314,0
2010-06-21,49.735,49.861,48.757,49.429,5011776,0
2010-06-22,49.31,52.414,47.611,47.984,9429926,0
2010-06-23,48.101,48.346,46.726,47.809,4592102,0
2010-06-24,47.871,47.871,45.591,45.692,3834306,0
2010-06-25,45.582,47.739,45.477,47.122,5563805,0
2010-06-28,47.334,47.461,46.023,46.143,2328096,0
2010-06-29,45.439,46.377,44.925,45.928,4462654,0
2010-06-30,46.127,48.595,45.751,47.477,4689626,0
2010-07-01,48.045,49.537,47.224,48.741,5192928,0
2010-07-02,48.748,50.193,48.235,48.472,2632337,0
2010-07-06,50.06,50.242,47.193,48.023,3610577,0
2010-07-07,48.441,49.144,47.546,49.058,4100050,0
2010-07-08,49.61,49.94,48.108,49.823,2850334,0
2010-07-09,50.091,50.392,48.48,49.167,2620004,0
2010-07-12,49.175,50.005,48.48,48.93,2768413,0
2010-07-13,49.687,50.114,48.638,49.879,3205947,0
2010-07-14,49.894,51.174,49.403,50.32,2310709,0
2010-07-15,50.368,50.778,48.953,50.32,2503658,0
2010-07-16,49.696,49.696,47.698,47.754,3176798,0
2010-07-19,48.259,48.795,47.579,48.243,1823229,0
2010-07-20,47.358,49.916,47.201,49.641,2168283,0
2010-07-21,50.005,50.145,48.472,48.969,3180192,0
2010-07-22,48.101,48.415,46.616,47.572,7340099,0
2010-07-23,47.193,47.193,46.151,47.076,2905774,0
2010-07-26,47.423,48.014,47.059,47.967,1994663,0
2010-07-27,48.243,48.48,46.506,47.967,2257680,0
2010-07-28,47.659,48.084,46.616,46.742,2195537,0
2010-07-29,46.939,47.706,45.826,46.228,2678592,0
2010-07-30,45.897,46.294,45.407,45.984,2746796,0
2010-08-02,46.639,48.156,46.474,47.674,2522763,0
2010-08-03,47.546,49.058,47.019,48.961,2855429,0
2010-08-04,49.08,52.406,49.08,52.002,3884752,0
2010-08-05,52.011,52.548,51.245,52.167,2907964,0
2010-08-06,51.402,51.932,50.714,51.347,1568876,0
2010-08-09,51.883,51.883,50.533,50.747,1509149,0
2010-08-10,49.957,50.304,49.317,50.106,1707243,0
2010-08-11,49.412,49.412,47.651,48.124,3345073,0
2010-08-12,47.342,48.03,46.978,47.161,3122822,0
2010-08-13,47.106,47.754,46.726,46.774,2194161,0
2010-08-16,46.672,47.447,46.212,47.439,1904049,0
2010-08-17,48.196,48.945,47.498,48.068,2425998,0
2010-08-18,48.275,48.275,47.035,47.327,1937458,0
2010-08-19,47.271,47.439,46.18,46.474,1603370,0
2010-08-20,46.371,46.371,45.06,45.627,1955555,0
2010-08-23,46.822,47.391,46.552,46.664,1577438,0
2010-08-24,45.809,48.33,45.621,47.24,3522571,0
2010-08-25,47.067,47.186,46.205,46.813,1809832,0
2010-08-26,47.035,47.498,46.071,46.143,1640041,0
2010-08-27,46.523,47.439,45.954,47.391,1916433,0
2010-08-30,47.027,47.984,46.878,46.995,2203890,0
2010-08-31,46.797,47.285,45.784,45.952,1941297,0
2010-09-01,46.846,48.726,46.703,48.108,2310603,0
2010-09-02,48.149,48.574,46.916,48.03,2695277,0
2010-09-03,48.504,48.71,47.47,47.768,1697585,0
2010-09-07,47.47,48.189,47.232,47.713,1295049,0
2010-09-08,47.596,48.598,47.596,48.189,1414540,0
2010-09-09,48.677,48.757,47.47,47.674,1643641,0
2010-09-10,48.108,49.618,48.014,49.175,2254329,0
2010-09-13,49.925,50.501,49.578,49.879,2077957,0
2010-09-14,49.98,50.597,48.984,50.36,3188155,0
2010-09-15,50.021,50.225,48.432,49.127,3144774,0
2010-09-16,48.566,49.326,48.243,48.582,1575312,0
2010-09-17,48.645,49.223,48.18,48.892,1566657,0
2010-09-20,49.223,50.281,48.598,49.861,1861778,0
2010-09-21,49.735,50.044,49.017,49.23,2640800,0
2010-09-22,49.491,49.989,49.041,49.807,2655969,0
2010-09-23,49.12,49.618,48.621,48.883,1907716,0
2010-09-24,49.317,50.029,49.127,49.618,1684737,0
2010-09-27,49.76,51.718,49.712,51.158,3511256,0
2010-09-28,51.418,52.847,50.55,52.626,4080941,0
2010-09-29,52.752,55.051,52.603,54.404,4061283,0
2010-09-30,54.829,55.637,52.626,53.528,3845536,0
2010-10-01,54.428,54.751,52.295,52.651,3635320,0
2010-10-04,52.564,52.958,51.266,51.544,2244650,0
2010-10-05,52.311,53.368,52.127,52.816,2200055,0
2010-10-06,53.053,53.314,52.548,52.761,1664869,0
2010-10-07,53.361,53.512,51.575,52.144,1434394,0
2010-10-08,52.122,53.552,51.908,53.021,1710055,0
2010-10-11,53.108,53.552,52.367,52.667,1020854,0
2010-10-12,52.485,55.067,52.24,54.79,4994694,0
2010-10-13,55.406,56.244,54.742,56.031,3394355,0
2010-10-14,56.181,57.381,55.77,56.638,3273892,0
2010-10-15,56.978,57.004,55.376,56.591,1959677,0
2010-10-18,56.45,57.587,56.26,56.867,1989826,0
2010-10-19,55.959,55.959,54.144,54.23,3048569,0
2010-10-20,54.577,55.351,53.717,54.397,3454607,0
2010-10-21,56.663,56.663,53.148,54.205,4782807,0
2010-10-22,55.534,55.794,54.734,54.902,2340678,0
2010-10-25,55.882,55.912,54.829,54.894,2704411,0
2010-10-26,54.444,54.727,54.072,54.318,2620250,0
2010-10-27,53.92,54.276,53.123,53.552,3200554,0
2010-10-28,53.284,53.677,51.916,52.367,3236792,0
2010-10-29,52.325,52.487,51.596,52.251,2681509,0
2010-11-01,53.179,53.668,52.224,52.8,2419421,0
2010-11-02,53.258,53.66,52.833,53.559,2230118,0
2010-11-03,53.86,54.221,53.196,54.214,2590309,0
2010-11-04,55.105,55.287,54.357,55.075,4596845,0
2010-11-05,55.153,55.287,54.537,55.131,1899377,0
2010-11-08,54.902,57.288,54.902,57.097,3927866,0
2010-11-09,57.934,60.335,57.175,57.705,6042159,0
2010-11-10,57.895,58.653,56.631,58.541,3113740,0
2010-11-11,57.76,58.242,56.781,57.058,2433209,0
2010-11-12,56.284,57.05,55.122,55.658,2322884,0
2010-11-15,56.165,56.197,53.953,54.302,2988403,0
2010-11-16,53.891,54.302,52.618,53.668,2432578,0
2010-11-17,53.402,54.23,53.1,53.756,2196482,0
2010-11-18,54.498,54.585,53.733,53.977,2722001,0
2010-11-19,53.534,54.489,53.534,54.444,1856533,0
2010-11-22,54.19,54.205,52.572,53.338,2104427,0
2010-11-23,52.674,52.721,51.751,52.011,1871629,0
2010-11-24,52.255,52.485,51.703,51.916,2061086,0
2010-11-26,51.703,52.444,51.355,51.529,833290,0
2010-11-29,51.315,52.46,50.683,52.217,2215215,0
2010-11-30,51.327,52.518,50.05,51.152,4999038,0
2010-12-01,51.939,52.287,51.466,52.058,2550271,0
2010-12-02,52.127,53.187,52.051,52.721,2284699,0
2010-12-03,52.603,52.808,51.947,52.311,1894706,0
2010-12-06,52.209,52.414,51.822,51.908,1474406,0
2010-12-07,52.689,52.816,50.961,51.134,3147071,0
2010-12-08,51.198,51.679,50.447,51.63,2823930,0
2010-12-09,52.065,52.248,50.999,51.513,2058244,0
2010-12-10,51.726,51.883,51.07,51.726,2101199,0
2010-12-13,52.152,52.318,51.726,51.814,3258781,0
2010-12-14,51.939,52.477,51.127,51.213,2829890,0
2010-12-15,50.747,51.891,49.853,50.068,4123664,0
2010-12-16,49.751,50.7,49.681,50.36,2705820,0
2010-12-17,50.416,51.174,50.201,50.55,1956244,0
2010-12-20,50.597,50.786,50.083,50.597,1540240,0
2010-12-21,50.802,51.299,50.683,50.692,1963256,0
2010-12-22,50.706,51.544,50.557,51.266,2032153,0
2010-12-23,51.118,51.498,50.857,51.355,955085,0
2010-12-27,51.111,51.22,50.55,50.668,906331,0
2010-12-28,50.889,51.014,50.638,50.739,1142342,0
2010-12-29,50.754,52.318,50.754,52.166,2401932,0
2010-12-30,52.215,52.526,51.55,52.071,1553101,0
2010-12-31,52.02,52.946,51.97,52.814,1310850,0
2011-01-03,53.708,53.874,51.734,51.883,3649151,0
2011-01-04,52.122,52.2,50.946,51.134,3039868,0
2011-01-05,51.079,53.891,50.526,53.819,5144515,0
2011-01-06,54.087,54.807,52.927,53.148,3289892,0
2011-01-07,55.351,55.959,54.837,55.739,5220601,0
2011-01-10,55.778,56.394,54.609,54.758,3672372,0
2011-01-11,55.471,55.763,55.091,55.525,2771477,0
2011-01-12,56.789,57.191,55.809,56.591,3935657,0
2011-01-13,56.758,57.484,56.039,56.978,3472556,0
2011-01-14,56.829,59.166,56.821,59.157,4478456,0
2011-01-18,59.079,59.466,58.297,59.246,3390732,0
2011-01-19,59.254,59.427,58.257,58.401,3274743,0
2011-01-20,58.029,59.118,56.955,58.834,3445190,0
2011-01-21,59.657,59.791,57.688,57.972,1992297,0
2011-01-24,57.263,58.297,56.418,57.169,2741992,0
2011-01-25,56.891,57.231,56.102,57.121,2340232,0
2011-01-26,57.468,59.039,57.216,58.417,2544658,0
2011-01-27,58.14,58.495,56.338,56.867,3269933,0
2011-01-28,56.955,57.342,55.335,55.438,3266024,0
2011-01-31,55.527,57.273,54.797,56.641,4052814,0
2011-02-01,57.019,57.058,55.951,56.276,2379515,0
2011-02-02,56.102,57.357,55.856,57.143,2399241,0
2011-02-03,57.776,58.566,56.591,57.58,4204713,0
2011-02-04,56.995,57.255,56.117,56.607,2577115,0
2011-02-07,57.255,57.58,56.671,56.963,2278679,0
2011-02-08,56.838,56.899,55.746,56.726,2224151,0
2011-02-09,56.015,56.488,54.397,54.807,2961942,0
2011-02-10,54.523,55.873,54.45,55.487,2430752,0
2011-02-11,55.257,55.51,54.421,55.218,2337088,0
2011-02-14,55.153,57.737,55.153,57.729,4089712,0
2011-02-15,58.297,58.394,56.631,57.169,2646905,0
2011-02-16,57.657,59.032,57.311,58.313,3402814,0
2011-02-18,60.026,60.366,59.118,59.727,2561517,0
2011-02-22,60.518,60.754,58.417,58.873,2385137,0
2011-02-23,59.079,60.951,58.913,60.052,3499602,0
2011-02-24,60.304,61.757,59.956,60.279,3288763,0
2011-02-25,60.818,61.371,60.035,61.292,1989400,0
2011-02-28,61.211,62.058,60.076,61.787,2731294,0
2011-03-01,62.089,63.304,60.659,60.818,4041786,0
2011-03-02,60.557,62.706,60.357,62.365,2812023,0
2011-03-03,62.436,62.713,60.991,61.956,2314105,0
2011-03-04,62.049,62.317,61.471,62.184,1840136,0
2011-03-07,62.476,62.752,60.493,60.683,2050032,0
2011-03-08,60.715,60.958,59.515,59.925,1610232,0
2011-03-09,59.828,60.903,59.657,59.956,1394934,0
2011-03-10,59.198,59.198,57.019,57.16,3408873,0
2011-03-11,57.152,58.913,56.545,58.534,1912971,0
2011-03-14,58.084,58.842,57.121,58.732,1779520,0
2011-03-15,56.655,59.239,56.402,58.606,2703504,0
2011-03-16,58.29,58.922,56.053,56.078,4035449,0
2011-03-17,57.457,58.934,57.273,58.757,2795193,0
2011-03-18,59.948,60.611,59.317,59.877,4577067,0
2011-03-21,61.125,61.97,60.69,61.836,2704754,0
2011-03-22,61.6,62.476,61.463,61.717,2025677,0
2011-03-23,61.479,61.742,60.382,61.212,2004758,0
2011-03-24,61.632,62.064,60.391,61.867,2266385,0
2011-03-25,61.947,62.752,61.306,62.049,2273749,0
2011-03-28,61.267,62.444,60.872,61.371,2721546,0
2011-03-29,61.298,62.388,61.212,62.089,3214226,0
2011-03-30,62.349,62.69,61.379,62.153,2071808,0
2011-03-31,62.559,63.345,61.297,61.371,2902533,0
2011-04-01,61.757,62.105,61.298,61.632,2196577,0
2011-04-04,62.396,63.645,61.994,62.767,2587740,0
2011-04-05,62.314,63.481,62.178,63.296,2216773,0
2011-04-06,63.662,64.126,62.27,62.334,1584842,0
2011-04-07,62.473,62.752,61.563,62.074,2339483,0
2011-04-08,62.473,63.352,61.675,61.995,1482431,0
2011-04-11,62.129,63.178,61.947,62.199,2244767,0
2011-04-12,61.539,61.539,59.669,60.093,2492178,0
2011-04-13,60.518,61.008,59.419,59.995,1399549,0
2011-04-14,59.419,60.044,59.166,59.782,1407820,0
2011-04-15,59.813,60.028,58.549,59.23,3087430,0
2011-04-18,58.31,59.366,57.711,59.077,2031264,0
2011-04-19,59.07,60.084,58.909,59.486,2025199,0
2011-04-20,60.412,60.652,59.246,60.339,3129680,0
2011-04-21,60.963,62.106,60.355,61.611,2785342,0
2011-04-25,61.858,62.064,60.644,61.259,1770650,0
2011-04-26,61.73,61.739,60.923,61.465,1404605,0
2011-04-27,61.746,61.883,60.028,60.253,2513167,0
2011-04-28,60.444,61.603,59.942,60.293,2173953,0
2011-04-29,60.198,60.952,59.969,60.616,1627869,0
2011-05-02,60.469,60.619,58.478,58.926,2856942,0
2011-05-03,58.903,58.926,56.512,56.825,4130106,0
2011-05-04,56.825,57.096,55.539,56.505,2980964,0
2011-05-05,55.794,57.99,55.228,55.834,4815701,0
2011-05-06,56.672,57.439,55.131,55.746,2933566,0
2011-05-09,56.274,57.152,56.154,57.002,1937870,0
2011-05-10,56.888,57.543,56.569,57.239,1846155,0
2011-05-11,56.961,56.961,55.402,55.898,2562081,0
2011-05-12,55.595,56.721,54.843,56.186,2073074,0
2011-05-13,56.321,57.217,55.794,56.52,1989121,0
2011-05-16,56.194,57.121,55.961,56.186,2569260,0
2011-05-17,56.233,57.513,55.802,56.45,3565995,0
2011-05-18,56.714,58.399,56.624,58.128,2669902,0
2011-05-19,58.526,58.606,56.967,57.577,2426598,0
2011-05-20,57.528,57.998,56.624,57.407,1825504,0
2011-05-23,56.378,56.793,55.995,56.714,1910794,0
2011-05-24,56.697,58.08,56.609,57.664,2056527,0
2011-05-25,57.36,58.647,57.232,58.495,1974095,0
2011-05-26,58.334,58.639,57.513,58.246,1682067,0
2011-05-27,58.566,58.679,57.84,58.206,1419970,0
2011-05-31,58.92,59.183,58.109,58.863,2815552,0
2011-06-01,58.541,59.125,57.345,57.472,2700398,0
2011-06-02,57.591,58.383,56.928,57.431,1771882,0
2011-06-03,56.721,58.039,56.609,57.223,2246943,0
2011-06-06,57.152,57.513,55.259,55.321,2552759,0
2011-06-07,55.714,55.97,55.034,55.034,1721718,0
2011-06-08,55.059,55.338,54.38,54.708,2176532,0
2011-06-09,55.091,55.386,54.612,55.275,1774747,0
2011-06-10,54.731,55.163,54.508,54.508,2152346,0
2011-06-13,54.596,54.938,53.038,53.798,2121743,0
2011-06-14,54.53,54.995,54.171,54.203,2179851,0
2011-06-15,53.62,54.323,52.91,53.252,2735769,0
2011-06-16,53.36,54.058,52.437,53.482,2544256,0
2011-06-17,53.876,54.036,53.278,53.805,2504875,0
2011-06-20,53.502,53.987,52.934,53.317,1482449,0
2011-06-21,53.98,54.651,53.862,54.349,2357014,0
2011-06-22,55.066,55.922,54.827,54.892,3256102,0
2011-06-23,53.909,54.612,52.966,54.371,2570736,0
2011-06-24,54.973,55.522,54.004,54.101,3417482,0
2011-06-27,53.846,54.269,53.428,53.923,1826652,0
2011-06-28,54.283,55.402,54.062,54.413,3312074,0
2011-06-29,54.651,55.929,54.332,55.459,2724302,0
2011-06-30,55.543,56.977,55.478,56.256,2638128,0
2011-07-01,56.062,56.55,55.569,56.202,1566316,0
2011-07-05,56.338,57.649,56.291,57.147,2174434,0
2011-07-06,57.035,57.123,56.054,56.436,1792176,0
2011-07-07,57.035,57.164,56.007,56.63,1673332,0
2011-07-08,55.918,56.613,55.812,56.501,1549916,0
2011-07-11,55.555,55.875,54.956,55.083,1432176,0
2011-07-12,54.735,55.56,54.647,55.093,1671700,0
2011-07-13,55.378,56.505,55.259,55.507,1542661,0
2011-07-14,56.043,56.106,54.251,54.388,2794038,0
2011-07-15,54.931,56.298,54.931,56.298,2330549,0
2011-07-18,56.026,56.505,55.57,56.065,2556271,0
2011-07-19,56.55,57.811,56.445,57.779,2054501,0
2011-07-20,58.103,58.447,57.143,58.112,3175285,0
2011-07-21,58.032,58.032,55.075,56.098,6135943,0
2011-07-22,56.096,56.815,56.071,56.565,2797024,0
2011-07-25,55.949,56.565,55.788,55.933,1510006,0
2011-07-26,55.957,56.314,55.286,55.772,2145973,0
2011-07-27,55.578,55.886,54.743,55.311,2989078,0
2011-07-28,55.399,56.015,54.824,54.882,2392247,0
2011-07-29,54.093,55.394,53.977,54.888,2662865,0
2011-08-01,55.796,55.974,54.065,54.438,2137953,0
2011-08-02,53.984,54.501,53.094,53.109,3224914,0
2011-08-03,53.109,53.224,52.018,53.094,3406564,0
2011-08-04,52.212,52.22,48.926,49.057,4775397,0
2011-08-05,49.638,50.762,47.397,50.367,7252854,0
2011-08-08,48.562,49.362,45.867,45.867,6199232,0
2011-08-09,46.563,48.998,45.639,48.895,5956014,0
2011-08-10,47.972,49.298,47.34,47.453,3501793,0
2011-08-11,47.818,50.423,47.122,49.735,2751039,0
2011-08-12,50.147,50.705,49.387,50.019,2142969,0
2011-08-15,50.601,51.782,50.553,50.98,1929008,0
2011-08-16,50.156,50.867,49.864,50.423,2207286,0
2011-08-17,50.86,51.314,50.124,50.415,2122796,0
2011-08-18,48.556,48.934,47.096,47.591,3509789,0
2011-08-19,46.764,48.748,46.693,47.365,2954827,0
2011-08-22,48.651,48.814,46.872,47.307,3516401,0
2011-08-23,47.72,48.74,47.138,48.691,1939168,0
2011-08-24,48.626,48.926,47.663,48.498,1699297,0
2011-08-25,48.901,49.12,47.485,48.375,1986142,0
2011-08-26,47.954,49.912,47.663,49.76,1933730,0
2011-08-29,50.383,52.058,50.106,51.985,2762212,0
2011-08-30,50.926,52.269,50.609,51.847,2920808,0
2011-08-31,52.331,52.938,51.372,51.568,2341121,0
2011-09-01,51.838,52.301,51.087,51.24,2050007,0
2011-09-02,50.29,50.389,49.455,49.823,1417921,0
2011-09-06,48.287,49.623,47.923,49.581,1591734,0
2011-09-07,50.43,51.51,50.012,51.463,1921889,0
2011-09-08,51.07,52.398,50.836,51.345,2044953,0
2011-09-09,50.454,51.012,49.232,49.896,2434814,0
2011-09-12,48.91,50.181,48.586,50.083,1784503,0
2011-09-13,50.407,50.778,49.46,50.431,2514368,0
2011-09-14,50.778,51.587,49.841,51.07,1921373,0
2011-09-15,51.725,52.179,51.193,51.67,1878198,0
2011-09-16,52.179,52.179,50.81,51.233,2387009,0
2011-09-19,50.059,51.314,49.46,50.926,2832950,0
2011-09-20,51.216,51.718,50.195,50.286,1761625,0
2011-09-21,50.115,50.641,48.651,48.732,2007609,0
2011-09-22,47.016,47.243,45.657,46.432,4507860,0
2011-09-23,45.9,47.873,45.77,46.661,3198580,0
2011-09-26,47.048,48.255,45.778,48.133,3416174,0
2011-09-27,48.595,49.176,47.096,47.462,2468263,0
2011-09-28,47.478,48.23,45.334,45.43,2160103,0
2011-09-29,46.432,46.432,45.017,45.965,2530072,0
2011-09-30,45.106,45.797,44.267,44.299,2367444,0
2011-10-03,43.95,44.516,42.809,42.809,2391584,0
2011-10-04,41.987,43.758,41.396,43.676,2946084,0
2011-10-05,43.923,45.061,43.144,44.832,3203161,0
2011-10-06,44.559,46.102,44.15,45.798,2631186,0
2011-10-07,46.16,46.19,44.676,45.25,1726912,0
2011-10-10,46.289,47.462,46.289,47.138,1749770,0
2011-10-11,46.74,47.68,46.579,47.235,2258260,0
2011-10-12,47.534,48.53,47.323,47.365,1784573,0
2011-10-13,47.04,47.517,46.401,47.347,2327909,0
2011-10-14,48.192,48.889,47.692,48.674,1623090,0
2011-10-17,48.447,48.74,47.179,47.307,2472425,0
2011-10-18,47.226,49.298,46.7,49.048,2177722,0
2011-10-19,49.096,49.864,48.182,48.352,2112194,0
2011-10-20,50.397,50.397,47.758,49.944,4360779,0
2011-10-21,50.511,52.241,50.028,50.839,3359639,0
2011-10-24,50.938,52.543,50.897,52.249,2127769,0
2011-10-25,52.265,52.501,51.142,51.913,3327280,0
2011-10-26,52.84,52.987,51.536,52.715,2369495,0
2011-10-27,54.321,56.772,54.314,56.044,5074001,0
2011-10-28,55.929,56.29,54.822,56.15,2116213,0
2011-10-31,55.192,55.426,53.655,53.713,2020774,0
2011-11-01,52.002,53.009,51.518,51.978,2859911,0
2011-11-02,53.519,53.985,51.886,52.747,2254048,0
2011-11-03,52.888,53.993,51.864,53.897,2844291,0
2011-11-04,53.553,54.339,52.805,53.757,1996314,0
2011-11-07,54.469,54.691,52.569,53.452,1996091,0
2011-11-08,53.806,54.7,53.331,54.511,1626227,0
2011-11-09,53.233,53.388,52.149,52.495,2212710,0
2011-11-10,53.233,53.625,51.938,53.027,1651131,0
2011-11-11,53.765,54.223,53.274,53.593,1221586,0
2011-11-14,53.182,53.535,52.274,52.823,1164972,0
2011-11-15,52.633,53.207,52.265,52.953,1455293,0
2011-11-16,51.815,53.814,51.815,52.536,1884745,0
2011-11-17,52.388,52.783,50.906,51.421,1745594,0
2011-11-18,51.78,51.995,50.88,51.463,1688699,0
2011-11-21,50.519,50.618,49.79,50.036,2424934,0
2011-11-22,49.814,50.485,49.102,49.569,1593930,0
2011-11-23,48.847,49.208,47.947,47.996,2020990,0
2011-11-25,47.815,48.411,47.535,47.577,540744,0
2011-11-28,49.725,49.725,48.116,48.411,2693796,0
2011-11-29,47.871,48.921,47.782,47.938,3390177,0
2011-11-30,49.274,49.762,48.97,49.298,4187110,0
2011-12-01,49.29,49.684,49.125,49.446,1563352,0
2011-12-02,49.97,50.199,49.199,49.314,1811443,0
2011-12-05,50.126,50.609,49.699,50.126,1972244,0
2011-12-06,50.231,50.613,49.939,50.223,1500455,0
2011-12-07,49.97,50.003,49.118,49.512,1638791,0
2011-12-08,48.749,49.274,47.372,47.51,1823805,0
2011-12-09,47.389,48.554,47.372,48.38,1875057,0
2011-12-12,47.659,47.749,46.66,47.109,1465499,0
2011-12-13,47.33,47.971,46.356,46.692,1549144,0
2011-12-14,46.224,46.651,45.414,45.61,2294800,0
2011-12-15,46.16,46.379,44.699,44.775,1797208,0
2011-12-16,44.937,45.363,44.019,44.497,2501221,0
2011-12-19,44.528,44.66,43.421,43.536,1867116,0
2011-12-20,44.422,45.831,44.372,45.692,4355051,0
2011-12-21,45.692,45.987,45.004,45.921,1723234,0
2011-12-22,46.068,46.274,45.603,46.16,975854,0
2011-12-23,46.208,46.708,45.947,46.445,981670,0
2011-12-27,46.266,46.634,45.822,46.093,943551,0
2011-12-28,46.076,46.282,45.265,45.511,1471423,0
2011-12-29,45.511,46.175,45.469,45.897,1135232,0
2011-12-30,45.848,46.041,45.284,45.292,1225866,0
2012-01-03,46.593,46.978,46.168,46.536,1499033,0
2012-01-04,46.316,46.749,45.913,45.964,988665,0
2012-01-05,45.519,45.783,44.962,45.578,1462652,0
2012-01-06,45.716,46.249,45.167,46.127,1690812,0
2012-01-09,46.076,46.487,45.495,45.938,1735430,0
2012-01-10,46.66,46.749,46.232,46.56,1494174,0
2012-01-11,46.358,46.981,46.143,46.948,1839180,0
2012-01-12,47.139,48.286,46.575,47.846,2714967,0
2012-01-13,47.372,49.412,46.985,49.069,4024071,0
2012-01-17,49.358,50.114,48.851,49.591,2539642,0
2012-01-18,49.65,50.593,49.403,50.461,2422227,0
2012-01-19,50.732,51.068,50.642,50.855,2489488,0
2012-01-20,50.723,50.947,49.995,50.34,1541525,0
2012-01-23,50.578,50.772,50.053,50.502,1937704,0
2012-01-24,50.003,50.47,49.495,50.248,1893905,0
2012-01-25,50.232,51.233,49.69,51.092,1879227,0
2012-01-26,51.404,52.51,51.183,51.289,2771425,0
2012-01-27,51.236,51.775,51.212,51.436,1771277,0
2012-01-30,50.772,50.83,49.832,50.65,1507397,0
2012-01-31,51.251,51.454,50.653,51.057,1522985,0
2012-02-01,51.479,52.174,51.281,51.691,2255620,0
2012-02-02,51.551,52.453,50.985,51.864,3275694,0
2012-02-03,52.183,52.4,51.635,51.745,2055613,0
2012-02-06,51.412,52.109,50.955,51.919,1794201,0
2012-02-07,51.901,51.901,51.079,51.527,1913991,0
2012-02-08,51.644,51.926,51.13,51.81,2502850,0
2012-02-09,52.043,52.201,51.295,52.019,1842045,0
2012-02-10,51.219,52.317,51.219,52.159,1789905,0
2012-02-13,52.65,52.766,51.627,51.826,1291808,0
2012-02-14,51.883,52.317,51.635,52.317,1640044,0
2012-02-15,52.425,52.425,51.219,51.784,1644331,0
2012-02-16,51.784,53.297,51.576,53.181,2050978,0
2012-02-17,53.755,53.995,53.389,53.838,1813684,0
2012-02-21,53.897,55.399,53.897,54.811,2403391,0
2012-02-22,54.894,55.783,54.387,55.6,2003692,0
2012-02-23,55.534,55.857,55.002,55.857,1879446,0
2012-02-24,56.073,56.489,55.774,55.842,1438345,0
2012-02-27,55.566,56.199,55.076,56.05,1782544,0
2012-02-28,56.656,58.151,56.149,56.997,3229199,0
2012-02-29,57.235,57.665,56.51,56.907,2037582,0
2012-03-01,57.038,57.17,56.481,56.921,1816126,0
2012-03-02,56.572,57.519,56.406,57.228,2246731,0
2012-03-05,57.17,57.512,56.647,57.403,2481945,0
2012-03-06,56.189,56.572,55.965,56.465,1684397,0
2012-03-07,56.788,57.121,56.498,56.822,1548996,0
2012-03-08,57.337,58.509,57.153,58.092,2063962,0
2012-03-09,58.051,58.675,57.919,58.333,1103357,0
2012-03-12,58.127,58.509,57.121,57.477,1300643,0
2012-03-13,57.785,58.136,57.204,58.069,1278195,0
2012-03-14,58.01,58.142,57.07,57.337,1443561,0
2012-03-15,57.453,58.243,56.947,57.793,1292333,0
2012-03-16,58.291,60.504,58.291,60.195,3434091,0
2012-03-19,60.272,60.48,59.406,59.805,1516638,0
2012-03-20,59.414,59.53,58.584,58.949,1493695,0
2012-03-21,58.725,58.891,57.76,58.609,1714385,0
2012-03-22,57.528,57.886,56.548,56.929,1956793,0
2012-03-23,57.204,58.035,57.03,57.371,2009504,0
2012-03-26,58.018,58.186,57.162,57.519,1472646,0
2012-03-27,57.528,57.76,56.099,56.174,1818755,0
2012-03-28,55.94,56.473,55.076,55.376,1649163,0
2012-03-29,55.134,55.575,54.527,55.093,1624877,0
2012-03-30,55.61,55.978,54.853,55.475,1544117,0
2012-04-02,55.491,56.947,55.218,56.305,1440857,0
2012-04-03,56.519,56.672,55.199,55.578,1785652,0
2012-04-04,54.905,55.132,54.525,54.813,1276510,0
2012-04-05,54.72,55.644,54.457,54.677,838828,0
2012-04-09,53.888,54.793,53.646,54.253,1216097,0
2012-04-10,54.186,54.445,52.942,52.965,1846554,0
2012-04-11,54.064,54.396,53.481,53.613,1762518,0
2012-04-12,53.763,55.117,53.688,54.869,1586483,0
2012-04-13,54.409,54.752,53.666,54.239,1939187,0
2012-04-16,54.445,54.577,53.638,53.78,1389026,0
2012-04-17,54.272,55.055,54.08,54.727,1222156,0
2012-04-18,54.586,55.783,54.396,54.979,1820200,0
2012-04-19,56.115,57.362,55.56,56.951,2837892,0
2012-04-20,57.565,58.423,56.798,56.992,2413627,0
2012-04-23,56.268,57.176,55.839,56.841,1440511,0
2012-04-24,56.865,57.092,56.352,56.436,1472092,0
2012-04-25,56.749,57.184,56.519,57.026,1651938,0
2012-04-26,56.992,58.153,56.62,57.673,2210468,0
2012-04-27,57.868,58.144,56.951,57.235,1639742,0
2012-04-30,57.104,57.727,56.61,57.701,1190742,0
2012-05-01,57.782,58.238,57.092,57.574,1338336,0
2012-05-02,57.287,57.346,56.167,56.706,1708163,0
2012-05-03,56.765,56.772,56.05,56.394,1742949,0
2012-05-04,55.587,56.032,54.518,54.627,2061648,0
2012-05-07,54.525,55.191,53.735,54.76,1736538,0
2012-05-08,54.358,54.434,52.884,54.35,1521329,0
2012-05-09,53.398,54.509,52.85,54.188,1045797,0
2012-05-10,54.567,54.66,53.196,53.389,2448515,0
2012-05-11,53.069,53.827,52.749,52.808,1436520,0
2012-05-14,52.311,52.335,51.69,51.908,1384814,0
2012-05-15,51.772,52.177,50.77,50.95,1634963,0
2012-05-16,51.109,51.908,50.242,50.292,1381119,0
2012-05-17,50.351,51.092,50.081,50.511,1132996,0
2012-05-18,50.712,51.21,49.61,49.787,1606191,0
2012-05-21,49.938,50.941,49.803,50.798,1362592,0
2012-05-22,51.394,51.505,49.972,50.283,1814636,0
2012-05-23,49.938,50.932,49.441,50.83,1758978,0
2012-05-24,50.941,50.989,50.015,50.561,1182878,0
2012-05-25,50.528,51.361,50.528,50.972,1251526,0
2012-05-29,51.266,51.976,51.126,51.638,917402,0
2012-05-30,50.999,50.999,49.847,50.057,1792625,0
2012-05-31,50.11,50.119,48.456,48.968,1864154,0
2012-06-01,48.011,49.644,47.883,48.6,3514431,0
2012-06-04,48.583,48.761,47.363,48.263,2329854,0
2012-06-05,48.289,49.416,48.086,49.046,1499252,0
2012-06-06,49.551,50.249,49.223,50.249,1279859,0
2012-06-07,50.813,51.545,50.081,50.459,1655062,0
2012-06-08,49.896,50.671,49.584,50.586,1629847,0
2012-06-11,50.999,51.326,50.048,50.114,1117421,0
2012-06-12,50.417,50.645,49.425,50.443,1256011,0
2012-06-13,49.98,50.427,49.08,49.274,1252384,0
2012-06-14,49.468,50.326,49.223,49.92,1095727,0
2012-06-15,50.065,51.014,49.88,50.989,1084799,0
2012-06-18,50.519,50.519,49.92,50.307,907592,0
2012-06-19,50.798,51.126,50.242,51.014,1525944,0
2012-06-20,51.126,51.454,50.443,50.941,1305618,0
2012-06-21,50.972,51.065,48.339,48.491,1697266,0
2012-06-22,48.742,48.843,48.004,48.609,1710912,0
2012-06-25,48.028,48.5,47.035,47.287,1756631,0
2012-06-26,47.414,47.893,46.991,47.649,1222674,0
2012-06-27,47.944,49.779,47.824,49.576,1535264,0
2012-06-28,49.097,49.197,47.833,48.6,3292026,0
2012-06-29,49.838,50.233,49.374,49.77,2047595,0
2012-07-02,49.896,50.148,49.357,49.93,1391674,0
2012-07-03,50.359,51.143,50.137,51.143,1199975,0
2012-07-05,50.971,50.971,49.923,50,1066458,0
2012-07-06,49.34,49.77,48.912,49.568,1115375,0
2012-07-09,49.206,50.105,49.046,50.032,1731561,0
2012-07-10,50.182,50.401,49.129,49.533,1214888,0
2012-07-11,49.719,51.79,49.551,51.488,1981464,0
2012-07-12,50.889,51.933,50.401,51.553,1753819,0
2012-07-13,51.757,53.437,51.671,53.326,1968853,0
2012-07-16,53.036,53.692,52.791,53.44,1733393,0
2012-07-17,53.743,53.89,52.022,53.234,2694856,0
2012-07-18,53.19,54.146,53.053,53.761,2384240,0
2012-07-19,54.712,56.252,54.712,55.309,3421141,0
2012-07-20,55.329,55.783,55.134,55.595,1751456,0
2012-07-23,54.614,55.057,54.052,54.544,2142448,0
2012-07-24,54.579,55.083,53.403,53.864,1376595,0
2012-07-25,54.094,54.554,53.743,54.238,1803365,0
2012-07-26,55.057,55.765,54.818,55.468,2223565,0
2012-07-27,55.868,56.967,55.484,56.559,1987335,0
2012-07-30,56.499,57.155,56.224,56.933,2238095,0
2012-07-31,56.729,56.797,55.535,55.791,2138143,0
2012-08-01,56.072,56.713,55.62,56.533,1835113,0
2012-08-02,55.662,56.448,55.517,55.877,2059938,0
2012-08-03,56.899,57.488,56.695,56.865,1082951,0
2012-08-06,57.036,57.701,56.797,57.24,1311267,0
2012-08-07,57.335,58.153,57.189,57.846,1951999,0
2012-08-08,57.436,58.017,56.994,57.632,1414077,0
2012-08-09,57.47,58.535,57.319,58.358,1207633,0
2012-08-10,57.915,58.477,57.701,58.12,1554556,0
2012-08-13,58.077,58.153,57.675,58.05,832565,0
2012-08-14,58.254,58.401,57.478,57.675,889637,0
2012-08-15,57.675,58.017,57.309,57.488,1065724,0
2012-08-16,57.735,57.99,57.284,57.83,1679144,0
2012-08-17,58.12,58.588,57.864,58.436,1386989,0
2012-08-20,58.528,58.692,58.289,58.519,855589,0
2012-08-21,57.939,58.452,57.514,57.617,1564132,0
2012-08-22,57.327,57.598,56.985,57.47,829116,0
2012-08-23,57.547,57.812,56.653,56.695,1303703,0
2012-08-24,56.634,57.019,56.166,56.873,926895,0
2012-08-27,57.104,57.522,56.747,56.814,621682,0
2012-08-28,56.738,56.832,56.439,56.542,531663,0
2012-08-29,56.952,57.104,56.286,56.814,830637,0
2012-08-30,56.499,56.685,56.03,56.473,2081980,0
2012-08-31,56.797,57.394,56.704,57.155,1008869,0
2012-09-04,56.985,57.104,56.26,56.662,973470,0
2012-09-05,56.49,57.003,56.362,56.591,830538,0
2012-09-06,57.053,58.077,57.053,57.293,1170834,0
2012-09-07,57.35,57.99,57.122,57.3,2151393,0
2012-09-10,57.385,57.982,57.137,57.488,1618120,0
2012-09-11,57.632,58.664,57.505,58.622,1317508,0
2012-09-12,58.7,59.186,58.51,58.852,1127101,0
2012-09-13,58.776,59.527,58.34,58.973,1210157,0
2012-09-14,59.186,59.679,58.758,58.877,2340318,0
2012-09-17,58.706,59.107,57.964,58.23,1062374,0
2012-09-18,58.23,62.681,57.778,58.444,2783874,0
2012-09-19,58.544,58.597,57.309,57.454,1713648,0
2012-09-20,56.873,57.881,56.662,57.83,1620628,0
2012-09-21,58.683,59.295,58.656,59.049,2500348,0
2012-09-24,58.51,58.758,57.658,57.735,1740136,0
2012-09-25,57.888,58.034,57.095,57.222,1765563,0
2012-09-26,56.985,57.164,55.723,55.807,1315403,0
2012-09-27,56.233,56.626,55.629,56.559,1761844,0
2012-09-28,56.336,56.669,55.978,56.123,1242256,0
2012-10-01,56.764,57.198,56.448,56.662,1338184,0
2012-10-02,57.087,57.222,56.113,56.344,1681738,0
2012-10-03,56.295,56.465,55.116,55.459,1200123,0
2012-10-04,55.825,56.764,55.706,56.685,1254729,0
2012-10-05,56.814,56.952,56.013,56.158,1079607,0
2012-10-08,55.799,56.413,55.568,56.336,561390,0
2012-10-09,56.098,57.019,55.943,56.788,1479686,0
2012-10-10,56.081,56.626,55.671,55.714,1088719,0
2012-10-11,56.295,56.559,55.868,56.481,923685,0
2012-10-12,56.217,56.873,55.893,56.78,1289460,0
2012-10-15,56.685,57.582,56.551,57.547,1117028,0
2012-10-16,57.735,59.381,57.692,59.032,1930307,0
2012-10-17,59.807,59.807,58.553,59.5,2609675,0
2012-10-18,60.379,61.915,59.398,60.898,4751868,0
2012-10-19,60.703,60.915,59.985,60.14,2837571,0
2012-10-22,60.303,60.72,59.595,60.233,898643,0
2012-10-23,59.286,59.679,58.614,59.414,1052924,0
2012-10-24,59.637,59.876,58.825,59.339,1296962,0
2012-10-25,59.893,60.114,59.348,59.885,918033,0
2012-10-26,59.696,60.36,59.364,59.715,901635,0
2012-10-31,60.417,60.443,59.529,59.796,1428962,0
2012-11-01,59.71,61.15,59.598,60.355,1591493,0
2012-11-02,60.616,60.781,59.424,59.467,1224102,0
2012-11-05,59.295,59.873,59.149,59.598,880657,0
2012-11-06,59.865,60.323,59.529,59.796,1400641,0
2012-11-07,59.088,59.104,57.956,58.534,1989841,0
2012-11-08,58.604,58.977,55.988,56.454,3643868,0
2012-11-09,56.341,56.79,55.814,56.169,1587760,0
2012-11-12,56.367,56.876,56.092,56.79,1347528,0
2012-11-13,56.092,57.319,55.961,56.73,1458409,0
2012-11-14,56.816,57.143,55.961,56.054,1705381,0
2012-11-15,55.97,56.446,55.615,56.054,1763924,0
2012-11-16,56.315,56.677,55.27,56.212,1784160,0
2012-11-19,56.867,57.697,56.807,57.663,1224570,0
2012-11-20,57.456,57.828,56.834,57.266,1265176,0
2012-11-21,57.386,57.775,57.084,57.55,848908,0
2012-11-23,57.914,58.182,57.602,58.173,311650,0
2012-11-26,57.663,58.249,57.335,58.122,996213,0
2012-11-27,58.051,58.595,57.862,57.93,1001656,0
2012-11-28,57.472,57.947,56.669,57.938,1183873,0
2012-11-29,58.353,59.088,58.06,58.827,1373645,0
2012-11-30,58.432,59.658,58.078,59.589,4534958,0
2012-12-03,59.683,59.882,59.312,59.415,1552312,0
2012-12-04,59.26,60.115,59.062,59.598,1511537,0
2012-12-05,59.804,59.984,58.95,59.502,1115219,0
2012-12-06,59.467,59.934,59.062,59.348,1159558,0
2012-12-07,59.493,59.57,58.846,59.529,948164,0
2012-12-10,59.589,59.701,59.235,59.312,708231,0
2012-12-11,59.589,59.701,58.854,59.053,885631,0
2012-12-12,59.373,59.683,58.811,58.914,1008620,0
2012-12-13,58.802,59.268,58.112,58.241,1005509,0
2012-12-14,57.862,58.423,57.654,58.206,696714,0
2012-12-17,58.5,58.924,58.292,58.811,1148111,0
2012-12-18,58.795,59.804,58.406,59.65,2059403,0
2012-12-19,59.908,60.452,59.57,60.099,1273259,0
2012-12-20,60.22,60.676,59.873,60.676,912958,0
2012-12-21,59.873,60.288,59.433,59.813,2114083,0
2012-12-24,59.658,59.926,59.14,59.493,271722,0
2012-12-26,59.857,59.934,58.846,58.854,459218,0
2012-12-27,58.854,59.002,57.419,58.406,964001,0
2012-12-28,58.051,58.432,57.612,58.06,1343948,0
2012-12-31,57.964,58.819,57.697,58.692,1065554,0
2013-01-02,59.951,60.279,59.244,60.263,1150841,0
2013-01-03,60.245,61.324,59.71,60.754,1639605,0
2013-01-04,60.927,61.773,60.599,61.755,1228827,0
2013-01-07,61.877,62.04,61.178,61.403,1177027,0
2013-01-08,61.134,61.47,60.754,61.264,1057993,0
2013-01-09,61.324,61.513,60.996,61.478,568721,0
2013-01-10,62.075,62.542,61.488,62.438,1167132,0
2013-01-11,62.378,62.438,61.73,62.413,997201,0
2013-01-14,62.499,62.654,61.478,61.643,1485054,0
2013-01-15,61.522,61.877,61.083,61.695,970453,0
2013-01-16,61.661,62.292,61.541,62.007,1189203,0
2013-01-17,62.413,63.31,62.031,62.774,1097262,0
2013-01-18,63.06,63.475,62.465,63.344,1034567,0
2013-01-22,62.905,63.335,62.343,63.121,1163398,0
2013-01-23,63.26,64.45,63.112,64.077,1829596,0
2013-01-24,63.914,64.649,63.759,63.888,1744261,0
2013-01-25,64.33,64.58,63.836,64.476,659165,0
2013-01-28,64.744,64.77,63.958,64.538,1069644,0
2013-01-29,64.52,65.366,64.286,65.192,770068,0
2013-01-30,65.117,65.417,64.234,64.865,871655,0
2013-01-31,64.805,65.142,64.589,64.848,1384212,0
2013-02-01,65.072,65.996,64.458,65.883,1018969,0
2013-02-04,65.537,66.367,65.374,66.049,1720953,0
2013-02-05,64.458,65.109,61.636,63.542,4089359,0
2013-02-06,63.579,64.321,62.818,63.933,4127149,0
2013-02-07,64.077,64.762,63.742,63.995,1049994,0
2013-02-08,64.149,64.701,63.95,64.607,777794,0
2013-02-11,64.398,64.683,63.958,64.061,1070833,0
2013-02-12,64.27,64.675,63.933,64.26,973170,0
2013-02-13,64.398,64.728,63.977,64.639,1208556,0
2013-02-14,65.047,66.35,64.488,66.21,1794218,0
2013-02-15,66.147,66.479,64.724,65.319,1886447,0
2013-02-19,65.692,65.843,64.715,65.238,1826011,0
2013-02-20,65.23,65.406,63.789,63.832,1875220,0
2013-02-21,63.517,63.728,62.233,62.959,1659437,0
2013-02-22,63.307,63.498,62.486,62.906,1977973,0
2013-02-25,63.09,63.342,60.206,60.259,2073751,0
2013-02-26,60.494,61.246,59.681,61.037,1862135,0
2013-02-27,60.686,61.84,60.625,61.35,1818385,0
2013-02-28,61.184,61.437,60.888,60.888,1627880,0
2013-03-01,60.713,60.801,59.891,60.572,1666830,0
2013-03-04,60.469,60.538,58.625,59.472,1786498,0
2013-03-05,59.865,59.901,58.992,59.261,1883741,0
2013-03-06,59.419,59.996,58.824,59.113,1248370,0
2013-03-07,59.36,59.585,58.702,58.939,1538536,0
2013-03-08,59.104,59.367,58.764,59.261,1128603,0
2013-03-11,59.15,59.796,58.563,59.769,1490773,0
2013-03-12,59.699,60.616,59.436,60.563,2015843,0
2013-03-13,60.53,61.184,60.153,60.634,1463010,0
2013-03-14,60.661,61.597,60.661,61.437,1014587,0
2013-03-15,61.622,61.919,61.106,61.378,1446269,0
2013-03-18,60.643,60.888,59.725,59.813,1125959,0
2013-03-19,59.953,59.986,58.607,59.419,1516905,0
2013-03-20,59.717,60.293,59.113,59.761,1028708,0
2013-03-21,59.218,60.268,59.218,59.576,1168917,0
2013-03-22,59.725,60.425,59.559,59.891,667612,0
2013-03-25,60.058,60.32,59.175,59.481,647930,0
2013-03-26,59.761,60.268,59.595,60.259,908761,0
2013-03-27,59.874,61.071,59.647,60.956,1134657,0
2013-03-28,61.063,61.306,60.494,60.784,979890,0
2013-04-01,60.869,61.08,60.241,60.486,833600,0
2013-04-02,60.442,60.766,59.717,59.891,934371,0
2013-04-03,59.717,59.828,58.616,58.877,1230824,0
2013-04-04,58.808,60.179,58.625,60.153,1580326,0
2013-04-05,59.428,60.058,58.912,60.03,1106272,0
2013-04-08,60.197,60.486,59.708,60.206,712541,0
2013-04-09,60.397,60.521,59.647,60.17,1027779,0
2013-04-10,60.353,61.229,60.259,60.975,909620,0
2013-04-11,61.011,61.369,60.563,61.167,1194575,0
2013-04-12,60.73,61.001,59.533,60.102,985148,0
2013-04-15,59.542,59.542,57.324,57.408,1772472,0
2013-04-16,58.152,58.518,57.165,57.9,1703894,0
2013-04-17,57.479,57.621,55.882,56.292,1546892,0
2013-04-18,56.712,58.119,55.925,57.593,1334893,0
2013-04-19,57.671,57.768,56.379,57.095,1079715,0
2013-04-22,57.279,58.301,56.78,58.03,1042364,0
2013-04-23,58.231,58.877,57.645,58.824,1117886,0
2013-04-24,58.956,60.756,58.8,60.014,1645102,0
2013-04-25,60.425,61.246,59.847,60.197,1336319,0
2013-04-26,60.231,60.362,59.254,59.979,751309,0
2013-04-29,60.433,60.582,59.595,60.389,1005258,0
2013-04-30,60.389,60.713,59.847,60.38,1273608,0
2013-05-01,59.883,60.216,59,59.341,1421330,0
2013-05-02,59.619,60.494,58.912,60.336,1571061,0
2013-05-03,61.164,62.651,61.112,61.996,1556141,0
2013-05-06,61.978,62.244,61.536,61.785,1209323,0
2013-05-07,61.917,62.571,61.678,62.394,908848,0
2013-05-08,62.52,62.722,61.97,62.466,1208048,0
2013-05-09,62.421,62.722,62.076,62.28,1075024,0
2013-05-10,61.996,62.474,61.404,62.085,822427,0
2013-05-13,61.953,62.165,61.59,61.944,691671,0
2013-05-14,61.882,62.616,61.757,62.27,1031416,0
2013-05-15,61.917,62.545,61.472,62.536,679972,0
2013-05-16,62.588,62.96,62.216,62.306,759565,0
2013-05-17,64.608,64.705,62.801,64.076,1503095,0
2013-05-20,63.853,64.659,63.722,64.465,897068,0
2013-05-21,63.908,64.775,63.767,64.129,687273,0
2013-05-22,64.057,64.519,62.394,62.722,709372,0
2013-05-23,62.563,62.978,61.66,62.722,772413,0
2013-05-24,62.306,62.952,61.785,62.192,790641,0
2013-05-28,63.032,63.509,62.36,62.421,999877,0
2013-05-29,61.712,62.394,61.289,62.315,1468823,0
2013-05-30,62.606,63.34,62.394,62.748,1088359,0
2013-05-31,62.373,62.436,60.894,60.894,1055454,0
2013-06-03,60.906,61.199,60.023,61.191,1304791,0
2013-06-04,60.933,61.616,60.606,60.988,1003107,0
2013-06-05,60.978,61.464,60.58,60.677,942569,0
2013-06-06,60.624,61.145,60.066,60.615,674454,0
2013-06-07,61.154,61.687,60.686,61.164,651730,0
2013-06-10,61.093,61.164,60.315,60.738,490543,0
2013-06-11,59.926,60.34,59.545,59.748,585135,0
2013-06-12,60.262,60.272,58.88,58.926,857460,0
2013-06-13,58.989,60.128,58.73,59.986,833060,0
2013-06-14,60.181,60.181,59.023,59.438,809445,0
2013-06-17,59.818,60.651,59.767,60.367,639176,0
2013-06-18,60.483,60.906,60.412,60.651,668152,0
2013-06-19,60.722,61.014,60.004,60.014,921379,0
2013-06-20,59.066,59.438,58.068,58.854,1379631,0
2013-06-21,59.323,59.686,58.696,59.217,1504341,0
2013-06-24,58.703,59.173,57.428,58.607,1344112,0
2013-06-25,59.261,59.66,58.98,59.421,897876,0
2013-06-26,59.758,60.066,59.023,59.836,1254396,0
2013-06-27,60.244,60.915,60.066,60.748,1121264,0
2013-06-28,61.566,61.934,61.269,61.754,1465247,0
2013-07-01,61.121,61.509,60.642,60.872,854630,0
2013-07-02,60.863,61.35,60.235,60.51,952356,0
2013-07-03,60.235,60.501,59.845,60.094,505776,0
2013-07-05,60.377,61.448,60.244,61.289,654097,0
2013-07-08,61.509,61.882,61.388,61.536,842371,0
2013-07-09,61.953,62.35,61.554,61.987,1357354,0
2013-07-10,62.253,62.633,61.855,61.962,995122,0
2013-07-11,62.926,63.369,61.863,62.873,2617028,0
2013-07-12,62.933,63.863,62.801,63.82,1965727,0
2013-07-15,63.845,64.41,63.572,63.714,957796,0
2013-07-16,63.589,63.643,62.174,62.439,1834890,0
2013-07-17,62.828,63.395,62.74,62.9,1197519,0
2013-07-18,63.279,64.067,63.078,63.935,971108,0
2013-07-19,64.076,64.316,63.562,64.298,785226,0
2013-07-22,64.387,64.608,63.775,63.898,567402,0
2013-07-23,64.138,64.509,63.669,63.853,1022680,0
2013-07-24,64.084,64.209,62.942,63.279,1062316,0
2013-07-25,62.36,62.36,60.332,61.324,2571212,0
2013-07-26,60.73,60.978,59.536,60.119,1694634,0
2013-07-29,59.97,60.254,59.464,59.686,910955,0
2013-07-30,59.783,60.181,59.536,60.066,1487775,0
2013-07-31,60.066,60.219,59.421,59.686,1675003,0
2013-08-01,60.094,60.89,59.986,60.881,1190786,0
2013-08-02,61.047,61.173,60.176,60.921,896473,0
2013-08-05,60.939,60.939,60.186,60.607,816740,0
2013-08-06,60.607,60.842,59.981,60.374,876629,0
2013-08-07,60.214,61.755,60.053,61.504,1932885,0
2013-08-08,61.666,62.16,60.894,61.746,2655897,0
2013-08-09,61.656,61.988,60.644,61.136,877897,0
2013-08-12,60.475,61.244,60.347,60.687,2386150,0
2013-08-13,60.392,60.886,60.33,60.617,2003059,0
2013-08-14,60.687,60.842,60.062,60.214,1091935,0
2013-08-15,59.845,60.024,59.425,59.882,1022638,0
2013-08-16,59.9,60.034,58.77,59.201,978607,0
2013-08-19,59.11,59.174,58.662,58.798,889154,0
2013-08-20,58.798,59.092,58.348,58.554,999563,0
2013-08-21,58.33,58.421,57.721,57.721,881416,0
2013-08-22,57.667,58.78,57.624,58.627,940685,0
2013-08-23,58.743,59.415,58.394,59.021,768757,0
2013-08-26,59.255,59.469,58.591,58.743,576186,0
2013-08-27,58.267,58.832,58.117,58.267,806375,0
2013-08-28,58.403,59.021,58.25,58.509,983016,0
2013-08-29,58.232,58.653,57.461,57.524,1151468,0
2013-08-30,58.421,58.73,58.123,58.22,980262,0
2013-09-03,58.08,58.097,56.519,56.887,1337233,0
2013-09-04,56.923,57.182,56.529,56.842,1376172,0
2013-09-05,56.771,57.64,56.735,57.283,1272356,0
2013-09-06,57.649,57.971,56.815,57.667,1087943,0
2013-09-09,57.801,58.591,57.624,58.287,1534895,0
2013-09-10,58.582,58.76,57.954,58.43,793456,0
2013-09-11,58.493,58.77,57.971,58.528,714309,0
2013-09-12,58.43,58.627,57.892,58.161,1237765,0
2013-09-13,58.063,58.097,57.561,57.739,816695,0
2013-09-16,58.385,58.385,57.64,57.721,779456,0
2013-09-17,57.667,58.501,57.658,58.277,835122,0
2013-09-18,58.412,58.823,57.694,58.653,584399,0
2013-09-19,58.706,58.716,57.236,57.615,1155541,0
2013-09-20,57.533,57.605,56.062,56.125,1944797,0
2013-09-23,56.046,56.798,55.856,56.43,1131717,0
2013-09-24,56.377,56.618,55.418,55.695,1896811,0
2013-09-25,56.422,57.067,56.081,56.815,1622092,0
2013-09-26,56.905,56.932,56.403,56.727,829018,0
2013-09-27,56.395,56.61,56.099,56.269,688875,0
2013-09-30,56.33,56.975,56.32,56.666,878673,0
2013-10-01,55.695,56.664,55.695,55.946,1062633,0
2013-10-02,55.668,56.332,55.39,56.215,695283,0
2013-10-03,56.179,56.179,55.56,55.964,721187,0
2013-10-04,55.964,56.996,55.65,56.878,1134494,0
2013-10-07,56.313,56.503,55.929,56.144,579055,0
2013-10-08,55.982,56.252,55.579,55.658,1059282,0
2013-10-09,55.589,56.116,55.248,55.642,977839,0
2013-10-10,56.198,56.825,55.964,56.68,724285,0
2013-10-11,56.548,57.146,56.153,56.986,970261,0
2013-10-14,56.467,57.31,56.449,57.264,778416,0
2013-10-15,56.986,56.986,56.26,56.476,756819,0
2013-10-16,56,56.727,55.803,56.6,1389134,0
2013-10-17,56.449,56.745,55.642,56.028,1245886,0
2013-10-18,56.422,56.932,56.403,56.61,1089172,0
2013-10-21,56.69,57.319,56.44,56.745,1161539,0
2013-10-22,56.952,57.954,56.897,57.935,1617085,0
2013-10-23,57.595,57.595,56.144,56.68,2081398,0
2013-10-24,55.579,55.589,53.859,54.646,3697729,0
2013-10-25,54.27,55.186,53.911,54.925,1941983,0
2013-10-28,55.077,56.755,54.78,56.483,2370854,0
2013-10-29,56.69,56.807,55.695,56.108,1711489,0
2013-10-30,56.252,56.591,55.964,56.232,1661351,0
2013-10-31,57.004,57.513,56.266,56.311,2022261,0
2013-11-01,55.684,55.757,54.676,54.803,1886341,0
2013-11-04,54.747,55.203,54.611,54.993,1709810,0
2013-11-05,54.747,54.967,53.903,53.928,2163206,0
2013-11-06,54.482,55.139,54.157,54.875,1817972,0
2013-11-07,55.211,55.565,54.676,54.894,1922925,0
2013-11-08,55.193,56.302,55.029,56.139,2292563,0
2013-11-11,55.975,56.602,55.947,56.002,1154598,0
2013-11-12,55.83,55.975,55.186,55.493,1006492,0
2013-11-13,55.329,55.995,55.029,55.665,1509076,0
2013-11-14,55.61,56.055,55.266,55.392,1352887,0
2013-11-15,55.757,56.157,55.275,55.847,1394796,0
2013-11-18,56.03,56.04,54.639,54.812,1335010,0
2013-11-19,54.729,55.557,54.358,55.338,1527728,0
2013-11-20,55.366,56.075,55.285,55.52,1053805,0
2013-11-21,55.594,55.702,54.838,55.193,1287771,0
2013-11-22,55.065,55.439,54.666,55.366,1118168,0
2013-11-25,55.094,55.176,53.849,54.02,1228325,0
2013-11-26,53.884,54.149,53.221,53.966,1537292,0
2013-11-27,53.811,54.685,53.42,54.502,1262915,0
2013-11-29,54.557,55.266,54.093,54.603,622477,0
2013-12-02,54.639,55.203,54.43,54.482,1518981,0
2013-12-03,54.093,54.903,53.884,54.319,1704761,0
2013-12-04,54.201,54.838,53.865,54.774,1280001,0
2013-12-05,54.492,54.603,53.829,53.938,1312544,0
2013-12-06,54.103,54.12,53.201,53.53,1629562,0
2013-12-09,53.53,53.829,53.01,53.512,1355674,0
2013-12-10,53.284,53.665,52.856,52.976,1127094,0
2013-12-11,52.92,53.01,51.592,51.693,1741485,0
2013-12-12,51.712,51.739,50.838,51.283,2145442,0
2013-12-13,51.311,51.529,50.929,51.092,1339593,0
2013-12-16,51.156,51.573,50.81,51.055,1201712,0
2013-12-17,51.12,51.238,50.593,51.002,1290970,0
2013-12-18,51.064,51.101,50.029,50.838,1945802,0
2013-12-19,50.548,50.693,49.81,50.575,2564417,0
2013-12-20,50.1,50.982,49.848,50.764,2176380,0
2013-12-23,50.783,50.957,50.091,50.365,2322766,0
2013-12-24,50.339,51.356,50.156,51.018,799967,0
2013-12-26,51.184,51.494,50.764,50.855,916757,0
2013-12-27,51.084,51.748,50.911,51.657,1477737,0
2013-12-30,51.629,52.192,51.194,51.256,1222417,0
2013-12-31,51.283,51.773,51.064,51.756,1022274,0
2014-01-02,51.647,52.092,51.018,51.028,1382461,0
2014-01-03,51.175,51.773,51.175,51.347,1206658,0
2014-01-06,51.555,51.821,51.248,51.565,1183325,0
2014-01-07,51.401,51.638,50.819,51.555,1177790,0
2014-01-08,51.555,51.555,50.238,50.683,1771679,0
2014-01-09,50.256,50.63,49.992,50.283,1278600,0
2014-01-10,50.419,50.992,50.309,50.838,976682,0
2014-01-13,50.802,50.903,49.502,49.62,1270882,0
2014-01-14,49.691,50.482,49.684,50.238,1037919,0
2014-01-15,49.884,50.273,49.602,49.946,1261971,0
2014-01-16,49.665,49.855,48.464,49.392,2286499,0
2014-01-17,49.466,49.582,48.865,49.191,1228015,0
2014-01-21,49.546,49.937,49.147,49.546,1107410,0
2014-01-22,49.573,49.855,49.047,49.784,1417704,0
2014-01-23,48.982,49.083,46.999,47.174,3710377,0
2014-01-24,46.2,46.674,45.855,46.41,2587764,0
2014-01-27,46.401,46.927,46.036,46.819,1862975,0
2014-01-28,46.655,46.763,45.891,46.091,1974405,0
2014-01-29,45.509,45.547,44.363,44.699,2342564,0
2014-01-30,44.908,44.908,44.182,44.554,2679392,0
2014-01-31,43.892,44.563,43.836,44.135,2457753,0
2014-02-03,44.266,44.319,43.01,43.373,2310499,0
2014-02-04,43.192,43.799,42.937,43.701,2195774,0
2014-02-05,43.418,43.618,42.208,42.291,3045723,0
2014-02-06,42.545,43.418,41.408,43.019,4838453,0
2014-02-07,42.792,42.937,41.135,41.892,5018567,0
2014-02-10,42.282,43.235,41.892,42.527,3809315,0
2014-02-11,42.508,43.509,42.447,43.235,2509253,0
2014-02-12,43.482,43.835,42.891,42.918,1692720,0
2014-02-13,42.773,43.3,42.581,43.263,1943987,0
2014-02-14,43.537,43.649,42.851,43.574,1607313,0
2014-02-18,44.046,44.046,41.98,43.489,5445586,0
2014-02-19,43.601,44.906,43.537,44.214,3167768,0
2014-02-20,44.296,44.906,44.286,44.528,1906496,0
2014-02-21,44.564,44.844,44.35,44.474,1834259,0
2014-02-24,44.76,45.381,44.658,44.788,1995956,0
2014-02-25,44.528,44.601,43.582,44.454,3589118,0
2014-02-26,44.474,44.63,43.795,44.009,2054630,0
2014-02-27,44.204,44.232,43.267,43.713,2272030,0
2014-02-28,43.852,44.036,43.434,43.814,2215109,0
2014-03-03,43.676,44.38,43.343,43.463,2244104,0
2014-03-04,43.805,43.963,43.195,43.371,2606268,0
2014-03-05,43.39,44.147,43.239,43.814,2915668,0
2014-03-06,44.046,44.492,43.686,44.427,1808441,0
2014-03-07,44.509,44.906,44.176,44.879,2697814,0
2014-03-10,44.835,44.835,43.889,44.38,2487879,0
2014-03-11,44.464,45.064,43.999,44.027,2278604,0
2014-03-12,43.574,43.879,42.674,42.962,2527102,0
2014-03-13,43.083,43.083,40.713,41.119,4373646,0
2014-03-14,41.082,41.471,40.591,40.944,3215509,0
2014-03-17,40.99,41.239,40.47,40.673,2230080,0
2014-03-18,40.721,41.545,40.721,41.433,2212688,0
2014-03-19,41.378,42.185,41.295,41.871,2388753,0
2014-03-20,41.879,42.582,41.739,42.249,1788503,0
2014-03-21,42.797,43.76,42.11,43.76,4367052,0
2014-03-24,43.999,44.111,42.564,42.694,2135486,0
2014-03-25,42.878,43.472,42.602,43.416,2017115,0
2014-03-26,43.704,43.973,43.333,43.371,1906157,0
2014-03-27,43.509,44.018,43.353,43.62,2040841,0
2014-03-28,43.871,44.397,43.546,44.388,1486794,0
2014-03-31,44.483,45.268,44.323,45.167,3174527,0
2014-04-01,45.259,45.345,44.046,44.332,1697579,0
2014-04-02,44.436,45.083,44.332,44.945,1580008,0
2014-04-03,45.019,45.083,44.279,44.779,1582367,0
2014-04-04,44.963,45.12,44.573,44.815,1308526,0
2014-04-07,44.686,45.352,44.564,45.195,2695897,0
2014-04-08,45.157,46.593,45.157,46.093,3041955,0
2014-04-09,46.502,46.502,43.775,44.176,3846276,0
2014-04-10,44.083,45.101,43.775,43.842,1776874,0
2014-04-11,43.434,43.574,42.48,42.499,1969870,0
2014-04-14,42.74,44.093,42.48,43.999,2423884,0
2014-04-15,43.999,44.464,43.582,44.286,1603218,0
2014-04-16,44.686,44.686,43.353,43.713,2158159,0
2014-04-17,44.35,45.074,43.276,44.835,2118497,0
2014-04-21,44.825,45.111,44.36,45.083,1223367,0
2014-04-22,45.01,45.305,44.741,45.056,1496976,0
2014-04-23,44.906,45.538,44.686,44.953,1656319,0
2014-04-24,46.185,49.696,45.518,47.88,2991675,0
2014-04-25,47.622,50.196,47.372,49.558,2383890,0
2014-04-28,50.141,50.141,48.696,49.141,1357647,0
2014-04-29,49.965,49.975,49.187,49.4,893927,0
2014-04-30,49.466,51.29,49.232,50.586,1618265,0
2014-05-01,50.299,50.392,49.122,49.706,1320722,0
2014-05-02,49.742,50.04,49.177,49.317,1008176,0
2014-05-05,48.879,49.528,48.541,48.596,1087165,0
2014-05-06,48.738,49.256,48.37,48.944,1033250,0
2014-05-07,49.114,49.708,48.652,49.547,1109057,0
2014-05-08,49.614,50.076,48.652,48.794,1006282,0
2014-05-09,48.794,49.256,47.89,48.05,1175442,0
2014-05-12,48.22,48.671,47.522,48.493,1004965,0
2014-05-13,48.606,48.899,48.22,48.305,784404,0
2014-05-14,48.361,48.944,47.986,48.04,685167,0
2014-05-15,47.89,47.948,46.204,47.052,1653435,0
2014-05-16,47.089,47.295,46.59,46.938,907443,0
2014-05-19,47.512,48.173,46.884,47.457,2227449,0
2014-05-20,47.372,47.512,46.713,46.769,750289,0
2014-05-21,46.865,47.522,46.779,47.485,895621,0
2014-05-22,47.56,48.738,47.56,48.484,1414618,0
2014-05-23,48.361,48.606,46.995,47.485,2442875,0
2014-05-27,47.608,48.343,47.598,48.305,1457934,0
2014-05-28,48.37,48.37,46.637,47.231,1714226,0
2014-05-29,48.032,48.541,47.608,48.343,1909423,0
2014-05-30,48.192,48.587,47.493,48.087,1271363,0
2014-06-02,48.22,48.408,46.948,46.976,1337042,0
2014-06-03,46.901,47.137,46.072,46.676,1874058,0
2014-06-04,46.526,46.731,44.932,44.951,2861343,0
2014-06-05,44.783,45.064,44,44.811,2891841,0
2014-06-06,44.876,45.083,44.208,44.453,2721810,0
2014-06-09,44.453,44.885,44.377,44.546,1634780,0
2014-06-10,44.501,44.688,44.134,44.16,2142924,0
2014-06-11,43.765,44.198,43.444,44.15,1581002,0
2014-06-12,44.482,45.941,44.266,45.931,2533614,0
2014-06-13,46.006,46.779,45.676,46.704,1797734,0
2014-06-16,46.506,47.082,46.194,46.875,1117648,0
2014-06-17,46.667,46.817,46.194,46.28,1358547,0
2014-06-18,46.175,46.985,45.884,46.797,1344531,0
2014-06-19,46.797,46.827,46.271,46.581,1084665,0
2014-06-20,46.713,47.693,46.713,47.382,1835963,0
2014-06-23,47.56,48.032,47.363,47.44,950638,0
2014-06-24,47.372,47.589,45.791,45.961,1342911,0
2014-06-25,45.865,46.261,45.686,46.175,845385,0
2014-06-26,46.158,46.158,44.501,45.386,1165280,0
2014-06-27,45.301,46.731,45.301,46.667,1698847,0
2014-06-30,46.59,46.948,46.42,46.74,1053098,0
2014-07-01,46.713,46.911,46.053,46.167,1476199,0
2014-07-02,45.875,46.628,45.875,46.526,1234667,0
2014-07-03,46.676,47.042,46.402,46.59,607091,0
2014-07-07,46.516,46.543,45.638,45.951,1605303,0
2014-07-08,45.603,46.204,45.498,46.044,1042440,0
2014-07-09,46.063,46.29,45.366,45.584,922107,0
2014-07-10,44.99,45.432,44.501,44.867,1464085,0
2014-07-11,44.867,45.301,44.735,44.971,1222722,0
2014-07-14,45.253,45.875,45.121,45.743,810340,0
2014-07-15,46.044,46.676,45.676,46.468,1038010,0
2014-07-16,46.6,46.901,46.063,46.788,1485715,0
2014-07-17,46.92,47.024,46.158,46.167,1148922,0
2014-07-18,46.487,46.628,45.997,46.13,983191,0
2014-07-21,46.006,46.59,45.478,46.111,818647,0
2014-07-22,46.242,47.382,45.593,47.212,1150898,0
2014-07-23,47.56,47.56,46.901,47.127,1136703,0
2014-07-24,45.329,45.676,43.246,45.083,4307044,0
2014-07-25,44.793,45.291,44.602,45.018,1296555,0
2014-07-28,45.018,45.056,44.076,44.546,1142586,0
2014-07-29,44.266,44.876,44.085,44.602,993546,0
2014-07-30,44.641,45.225,44.18,44.236,1308538,0
2014-07-31,44.047,44.574,43.672,44.066,1993226,0
2014-08-01,44.32,45.009,44.085,44.565,2676172,0
2014-08-04,43.89,45.27,43.64,45.194,2540293,0
2014-08-05,45.052,45.425,44.485,45.069,1282426,0
2014-08-06,45.088,45.165,43.976,44.022,1639601,0
2014-08-07,44.274,44.522,43.382,43.802,1412292,0
2014-08-08,43.939,44.302,43.476,43.698,1120116,0
2014-08-11,43.909,44.704,43.727,44.235,1213057,0
2014-08-12,44.13,44.283,42.968,43.294,1445021,0
2014-08-13,43.418,43.554,42.527,42.843,1331874,0
2014-08-14,42.747,43.418,42.45,42.545,1029928,0
2014-08-15,42.574,42.679,41.979,42.536,1737998,0
2014-08-18,42.517,42.91,41.979,42.152,1337186,0
2014-08-19,42.181,42.411,41.979,42.133,1366314,0
2014-08-20,42.201,42.364,41.989,42.277,1104105,0
2014-08-21,42.604,42.796,42.152,42.22,1144060,0
2014-08-22,42.22,42.277,41.413,41.461,1146390,0
2014-08-25,41.548,41.682,41.299,41.471,1023151,0
2014-08-26,41.654,43.044,41.605,42.604,1876081,0
2014-08-27,42.497,43.255,42.295,42.881,983679,0
2014-08-28,42.852,42.93,41.768,42.008,1504571,0
2014-08-29,42.008,42.258,41.768,42.161,830274,0
2014-09-02,42.373,42.373,41.116,41.221,1486921,0
2014-09-03,41.52,41.711,40.944,40.992,1151533,0
2014-09-04,40.954,41.202,39.85,40.022,1956116,0
2014-09-05,39.86,40.196,38.91,40.167,3258394,0
2014-09-08,39.917,40.003,39.504,39.658,1301247,0
2014-09-09,39.532,39.965,39.359,39.6,1040062,0
2014-09-10,39.542,39.994,38.967,39.63,1757317,0
2014-09-11,39.418,39.965,39.111,39.927,1003447,0
2014-09-12,39.86,39.86,38.094,38.218,2932211,0
2014-09-15,38.094,38.344,37.738,37.825,1706091,0
2014-09-16,37.835,38.4,37.595,37.651,1479342,0
2014-09-17,37.748,37.835,36.501,36.981,3487419,0
2014-09-18,37.085,37.133,36.395,36.606,1866339,0
2014-09-19,36.645,36.961,35.58,35.983,4347191,0
2014-09-22,35.983,36.021,35.407,35.781,2673347,0
2014-09-23,35.675,36.424,35.561,36.146,2530078,0
2014-09-24,36.03,36.059,34.936,35.071,2163165,0
2014-09-25,35.023,35.254,34.582,34.631,1979079,0
2014-09-26,34.754,35.282,34.649,34.909,1328861,0
2014-09-29,34.514,34.552,33.699,33.747,2406436,0
2014-09-30,33.622,33.66,32.624,32.884,2521574,0
2014-10-01,32.884,33.431,32.049,32.183,2174834,0
2014-10-02,32.039,34.611,31.781,33.421,3800217,0
2014-10-03,33.498,33.583,31.387,31.665,3210488,0
2014-10-06,31.771,32.566,31.483,32.308,2020166,0
2014-10-07,32.288,34.159,32.02,32.614,3709883,0
2014-10-08,33.382,33.786,32,33.719,2870036,0
2014-10-09,33.537,34.524,32.806,33.306,3415249,0
2014-10-10,33.21,35.359,32.845,33.977,2672535,0
2014-10-13,34.169,35.349,33.833,34.86,1964254,0
2014-10-14,34.985,37.47,34.457,36.453,2407979,0
2014-10-15,35.561,37.298,35.282,37.182,2461469,0
2014-10-16,36.319,37.192,36.001,36.395,2787562,0
2014-10-17,37.067,38.007,35.388,35.532,2212126,0
2014-10-20,35.417,36.548,34.763,36.251,1404923,0
2014-10-21,37.01,37.279,35.244,36.376,2070162,0
2014-10-22,36.164,37.105,35.657,35.858,1505083,0
2014-10-23,37.153,39.092,36.866,37.998,2691217,0
2014-10-24,37.988,38.563,37.324,37.489,1916318,0
2014-10-27,36.462,37.075,35.474,36.645,1764823,0
2014-10-28,37.324,37.46,36.606,37.298,1800009,0
2014-10-29,38.074,38.382,36.732,37.211,1307761,0
2014-10-30,36.866,37.642,35.973,37.085,743507,0
2014-10-31,37.308,37.344,34.926,36.184,1784241,0
2014-11-03,35.914,36.022,33.969,34.107,2269939,0
2014-11-04,33.488,33.566,32.446,32.908,2771170,0
2014-11-05,33.065,35.256,32.78,34.804,2386593,0
2014-11-06,34.479,36.012,34.234,36.002,1951195,0
2014-11-07,35.747,38.615,35.658,38.055,2227494,0
2014-11-10,38.517,38.881,36.141,36.807,2184702,0
2014-11-11,36.778,37.3,35.551,35.992,1399475,0
2014-11-12,35.589,36.111,35.158,35.207,1111972,0
2014-11-13,35.108,35.285,33.585,34.657,1628566,0
2014-11-14,34.913,35.481,34.43,35.178,1402660,0
2014-11-17,35.029,35.924,34.224,35.531,1211361,0
2014-11-18,35.571,35.855,34.638,34.686,845441,0
2014-11-19,34.676,34.903,34.008,34.764,1540667,0
2014-11-20,34.913,35.904,34.676,35.58,1355781,0
2014-11-21,36.287,36.867,35.757,36.494,1343053,0
2014-11-24,36.218,36.651,35.531,36.131,1117374,0
2014-11-25,36.248,36.287,34.705,35.521,1987710,0
2014-11-26,34.618,34.618,31.592,31.651,4492598,0
2014-11-28,30.561,31.218,28.841,28.851,2798693,0
2014-12-01,28.566,30.011,28.488,29.961,4637471,0
2014-12-02,29.46,30.756,28.891,29.814,3440192,0
2014-12-03,30.108,31.081,29.902,30.885,2347795,0
2014-12-04,30.942,31.366,29.549,29.549,2642163,0
2014-12-05,29.637,30.256,29.077,29.382,2721455,0
2014-12-08,28.909,29.814,28.822,29.784,3111298,0
2014-12-09,29.726,32.682,29.577,32.181,3348564,0
2014-12-10,31.719,33.104,30.816,32.24,2593015,0
2014-12-11,32.859,35.246,32.663,33.33,2478220,0
2014-12-12,32.78,34.303,32.417,32.809,2296125,0
2014-12-15,33.959,34.971,33.31,34.648,1825417,0
2014-12-16,34.479,37.456,34.401,35.737,2490096,0
2014-12-17,36.975,38.694,36.425,37.427,3451682,0
2014-12-18,38.684,39.097,36.542,38.105,2181461,0
2014-12-19,38.704,39.146,37.662,38.311,3573657,0
2014-12-22,37.987,38.596,35.954,38.075,1358297,0
2014-12-23,38.311,39.294,37.977,38.586,1596295,0
2014-12-24,38.125,39.038,37.347,37.977,562771,0
2014-12-26,38.821,38.821,37.082,37.751,721782,0
2014-12-29,37.937,38.724,37.367,38.095,945656,0
2014-12-30,37.82,38.448,36.366,37.407,1466886,0
2014-12-31,37.044,37.28,35.727,36.061,1422028,0
2015-01-02,35.767,36.827,35.236,36.572,880883,0
2015-01-05,35.413,35.973,33.35,33.389,1678621,0
2015-01-06,33.055,34.038,32.78,33.33,2843208,0
2015-01-07,33.813,33.929,32.083,32.692,1280008,0
2015-01-08,32.711,32.986,31.936,32.368,1448039,0
2015-01-09,32.358,32.898,31.522,32.809,1270719,0
2015-01-12,32.329,32.692,30.364,31.611,1863534,0
2015-01-13,31.769,32.928,31.532,32.496,1523386,0
2015-01-14,32.387,32.908,30.402,31.671,3200993,0
2015-01-15,32.152,32.221,29.824,29.824,1600571,0
2015-01-16,30.079,31.749,30.059,31.091,2197377,0
2015-01-20,30.717,31.876,30.157,31.15,1762862,0
2015-01-21,31.494,31.946,30.982,31.592,1260759,0
2015-01-22,31.847,32.014,30.885,31.366,1242937,0
2015-01-23,31.228,31.876,31.042,31.542,985215,0
2015-01-26,31.651,32.299,31.111,32.231,1312337,0
2015-01-27,32.102,34.194,32.092,33.674,1864279,0
2015-01-28,33.094,33.359,32.063,32.279,1150519,0
2015-01-29,32.24,32.436,30.05,30.187,1537601,0
2015-01-30,30.079,31.366,29.912,30.972,2350250,0
2015-02-02,31.749,32.436,30.276,32.279,2105068,0
2015-02-03,33.084,33.518,32.044,33.31,2514271,0
2015-02-04,32.417,32.879,31.857,32.289,1226873,0
2015-02-05,32.928,33.281,32.417,33.233,1225534,0
2015-02-06,33.359,33.89,32.476,33.006,2386995,0
2015-02-09,30.442,34.558,30.118,33.793,4800632,0
2015-02-10,33.634,33.783,32.348,33.389,2497075,0
2015-02-11,33.379,33.399,32.496,32.928,1367126,0
2015-02-12,33.753,34.46,33.291,34.234,2009596,0
2015-02-13,34.754,35.148,34.244,34.588,1547968,0
2015-02-17,34.372,36.896,33.595,36.297,2178857,0
2015-02-18,35.336,35.513,33.453,33.572,2694384,0
2015-02-19,32.606,34.153,32.576,33.907,1329623,0
2015-02-20,33.71,34.252,33.257,33.66,1022753,0
2015-02-23,33.207,33.65,32.892,33.138,763656,0
2015-02-24,31.531,32.054,29.915,30.349,3679576,0
2015-02-25,30.467,30.862,29.491,29.767,2373918,0
2015-02-26,29.648,29.895,28.298,28.634,2511878,0
2015-02-27,28.732,30.131,28.604,29.994,2300433,0
2015-03-02,30.191,30.339,28.752,30.22,1959797,0
2015-03-03,29.925,30.447,29.835,29.895,1655332,0
2015-03-04,29.855,30.033,29.245,29.994,1692668,0
2015-03-05,29.698,30.516,29.481,30.27,1634229,0
2015-03-06,30.093,30.368,29.057,29.086,1391551,0
2015-03-09,29.186,29.206,27.224,27.746,2097166,0
2015-03-10,27.363,27.421,25.903,26.436,2358615,0
2015-03-11,26.436,28.17,25.982,27.273,3669813,0
2015-03-12,27.343,27.51,26.811,27.146,1596894,0
2015-03-13,26.662,26.681,25.647,26.327,3008431,0
2015-03-16,25.992,27.037,25.697,26.928,2162300,0
2015-03-17,26.662,26.928,26.052,26.426,1454148,0
2015-03-18,26.259,27.905,26.109,27.589,1356041,0
2015-03-19,27.027,27.293,26.376,26.614,1923172,0
2015-03-20,26.859,27.727,26.671,27.283,3026288,0
2015-03-23,27.52,28.269,27.283,27.402,1395406,0
2015-03-24,27.333,27.598,25.884,26.109,2179649,0
2015-03-25,26.268,26.731,26.139,26.504,1558443,0
2015-03-26,26.918,27.175,26.1,26.356,1898620,0
2015-03-27,26.119,26.604,25.745,26.239,1481845,0
2015-03-30,26.396,26.761,25.657,26.307,1656752,0
2015-03-31,26.149,26.642,25.962,26.406,1427983,0
2015-04-01,26.681,26.988,26.396,26.564,1385361,0
2015-04-02,26.189,27.165,26.159,27.056,1305009,0
2015-04-06,27.253,28.84,27.146,28.574,2461592,0
2015-04-07,28.397,29.668,28.16,29.373,2053985,0
2015-04-08,29.353,29.561,28.427,28.811,2626658,0
2015-04-09,28.929,30.053,28.347,30.023,2553575,0
2015-04-10,30.083,30.378,28.979,29.186,1642245,0
2015-04-13,29.176,29.541,28.269,28.781,1296995,0
2015-04-14,28.999,30.733,28.959,30.387,2239913,0
2015-04-15,30.556,31.511,30.093,31.019,2741196,0
2015-04-16,30.733,31.591,29.619,30.812,2615002,0
2015-04-17,30.427,30.852,29.728,30.004,1811877,0
2015-04-20,29.984,30.812,29.875,30.417,2181901,0
2015-04-21,30.368,30.762,29.373,29.658,1814452,0
2015-04-22,29.698,30.2,29.373,29.639,1597437,0
2015-04-23,29.678,30.487,29.609,29.964,1154755,0
2015-04-24,29.728,29.915,29.106,29.393,1981272,0
2015-04-27,29.589,29.915,29.225,29.363,898075,0
2015-04-28,29.176,29.964,29.176,29.561,816000,0
2015-04-29,29.541,31.265,29.471,31.147,1638693,0
2015-04-30,31.551,33.049,30.782,32.99,2912455,0
2015-05-01,32.665,33.434,32.28,32.99,2973632,0
2015-05-04,32.941,33.394,31.305,32.625,3606911,0
2015-05-05,33.237,35.435,32.882,34.095,5933466,0
2015-05-06,35.366,35.366,33.434,34.311,2980541,0
2015-05-07,34.005,34.075,32.349,32.734,2075963,0
2015-05-08,32.517,33.364,31.788,33.315,1756482,0
2015-05-11,33.177,33.227,32.3,32.685,1330779,0
2015-05-12,32.615,33.611,32.27,33.444,1638122,0
2015-05-13,33.607,34.329,33.359,34.111,1254481,0
2015-05-14,34.022,34.527,32.993,33.112,1104913,0
2015-05-15,32.974,33.231,32.281,32.766,1396104,0
2015-05-18,32.786,33.27,32.014,33.122,1620356,0
2015-05-19,32.35,32.657,31.282,31.47,1792442,0
2015-05-20,31.737,31.836,31.163,31.42,1476134,0
2015-05-21,31.687,32.568,31.529,32.153,1644988,0
2015-05-22,31.559,32.39,31.361,32.182,1121188,0
2015-05-26,31.569,32.202,30.748,30.817,1601995,0
2015-05-27,30.649,31.223,30.332,30.718,1075500,0
2015-05-28,30.569,30.876,29.808,30.313,1100052,0
2015-05-29,30.391,30.787,29.966,30.015,1158487,0
2015-06-01,29.956,30.105,29.6,29.768,1169235,0
2015-06-02,30.085,31.391,30.065,31.015,1755507,0
2015-06-03,30.718,31.49,29.907,29.956,1656107,0
2015-06-04,29.561,29.996,29.026,29.402,1202761,0
2015-06-05,29.224,30.599,29.135,29.917,1016772,0
2015-06-08,29.907,30.194,29.501,29.551,734251,0
2015-06-09,29.956,30.253,29.214,29.244,993017,0
2015-06-10,29.798,30.213,29.659,29.956,821194,0
2015-06-11,29.976,29.986,28.453,28.7,1918213,0
2015-06-12,28.531,28.897,27.928,28.165,1697348,0
2015-06-15,27.799,28.265,27.394,27.948,1184869,0
2015-06-16,27.909,28.205,27.621,28.047,1115426,0
2015-06-17,28.363,28.66,27.562,27.799,1524602,0
2015-06-18,27.997,28.126,26.474,27.147,2112892,0
2015-06-19,27.018,27.265,26.435,26.741,2685615,0
2015-06-22,26.989,27.473,26.84,27.147,1603040,0
2015-06-23,27.167,27.671,26.998,27.107,1070695,0
2015-06-24,27.413,27.413,26.415,26.691,1459707,0
2015-06-25,26.662,26.761,25.693,25.979,1681782,0
2015-06-26,25.891,26.652,25.375,26.603,1901633,0
2015-06-29,26.039,26.553,25.505,25.544,1779224,0
2015-06-30,25.673,26.059,25.149,25.534,2506461,0
2015-07-01,25.455,25.663,24.663,25.069,2347803,0
2015-07-02,25.187,25.683,25.089,25.178,1562506,0
2015-07-06,24.585,24.931,24.248,24.575,2713311,0
2015-07-07,24.426,25.099,23.487,24.931,2616072,0
2015-07-08,24.653,24.802,24.06,24.436,2974403,0
2015-07-09,24.961,25.465,24.802,24.861,2691882,0
2015-07-10,24.633,24.97,23.911,24.06,2086408,0
2015-07-13,24.119,24.911,24.06,24.693,1587575,0
2015-07-14,24.495,26.019,24.475,24.98,2522767,0
2015-07-15,24.614,25.029,23.713,23.733,1850840,0
2015-07-16,23.891,24.397,23.823,24.129,2089845,0
2015-07-17,23.961,23.971,22.883,22.903,2507915,0
2015-07-20,22.863,22.991,22.101,22.547,2417347,0
2015-07-21,22.605,23.229,22.447,22.595,1613047,0
2015-07-22,22.329,22.557,21.627,21.735,2941349,0
2015-07-23,21.835,22.249,21.429,22.091,2143115,0
2015-07-24,21.983,22.051,20.914,21.181,2527828,0
2015-07-27,20.785,21.577,20.379,21.261,2603133,0
2015-07-28,21.587,22.417,21.181,22.021,2465259,0
2015-07-29,21.873,22.961,21.675,22.803,2237612,0
2015-07-30,22.755,23.081,21.715,22.071,2106119,0
2015-07-31,22.051,22.407,21.675,21.715,3240953,0
2015-08-03,21.459,22.121,20.717,20.993,3557586,0
2015-08-04,21.271,21.497,20.775,20.943,2922751,0
2015-08-05,21.477,21.617,20.281,20.726,3533784,0
2015-08-06,20.815,22.329,20.311,22.081,3293291,0
2015-08-07,21.835,22.477,21.655,21.765,2560174,0
2015-08-10,21.825,23.911,21.745,23.645,3503763,0
2015-08-11,22.813,23.545,22.675,23.229,2716839,0
2015-08-12,23.214,24.179,23.204,23.87,2588270,0
2015-08-13,23.274,23.542,22.597,23.025,2146183,0
2015-08-14,22.926,23.343,21.832,21.981,2577612,0
2015-08-17,21.901,22.448,21.483,22.229,3001500,0
2015-08-18,22.269,22.677,21.881,22.488,2426295,0
2015-08-19,22.309,22.747,21.921,22.19,3755871,0
2015-08-20,22.18,22.478,21.583,21.692,3624864,0
2015-08-21,21.653,22.607,21.444,21.454,3828664,0
2015-08-24,20.091,21.802,19.892,20.976,3969031,0
2015-08-25,21.832,22.269,21.185,21.384,3974753,0
2015-08-26,22.11,22.249,21.404,21.603,4257780,0
2015-08-27,22.11,22.936,21.911,22.906,3370391,0
2015-08-28,22.687,24.686,22.607,24.159,3924884,0
2015-08-31,23.701,24.328,22.707,23.582,7721173,0
2015-09-01,23.294,23.602,22.369,22.587,4035581,0
2015-09-02,22.876,22.916,21.314,22.1,3095306,0
2015-09-03,22.309,23.105,22.11,22.776,2715255,0
2015-09-04,22.279,22.369,21.523,21.871,2001402,0
2015-09-08,21.832,22.349,21.653,22.329,1691831,0
2015-09-09,22.428,23.333,21.881,22.11,2868381,0
2015-09-10,21.971,22.826,21.871,22.359,2073718,0
2015-09-11,22.001,22.19,21.265,21.871,2333293,0
2015-09-14,21.792,22.16,21.603,21.971,2185395,0
2015-09-15,21.981,22.478,21.722,22.2,2246927,0
2015-09-16,22.428,23.423,22.379,22.856,4843240,0
2015-09-17,22.826,23.025,21.991,22.16,3065398,0
2015-09-18,21.682,21.762,19.962,20.071,5262905,0
2015-09-21,20.22,20.389,19.285,19.992,3009443,0
2015-09-22,19.663,20.399,19.494,19.902,2472545,0
2015-09-23,19.912,20.34,19.444,19.594,2514598,0
2015-09-24,19.415,20.031,19.156,19.246,4235522,0
2015-09-25,19.345,19.415,18.062,18.241,4765621,0
2015-09-28,18.122,18.41,17.127,17.296,3534675,0
2015-09-29,17.923,18.211,17.207,17.704,3050866,0
2015-09-30,17.783,18.052,16.868,17.207,4454241,0
2015-10-01,17.604,17.853,16.481,16.719,3208417,0
2015-10-02,16.471,18.171,16.421,18.092,5078108,0
2015-10-05,18.301,19.166,18.042,18.52,5214042,0
2015-10-06,18.649,19.733,18.4,19.305,4661660,0
2015-10-07,19.763,20.34,19.047,19.842,3854104,0
2015-10-08,19.693,20.22,19.494,20.061,1972848,0
2015-10-09,20.22,20.608,19.922,20.21,2890099,0
2015-10-12,20.19,20.25,19.435,19.663,1716201,0
2015-10-13,19.494,19.972,19.196,19.285,1977775,0
2015-10-14,19.335,19.763,19.106,19.454,1862452,0
2015-10-15,19.305,19.872,19.027,19.763,2494765,0
2015-10-16,19.842,20.459,19.375,20.21,3806042,0
2015-10-19,19.803,20.33,19.454,19.932,2258658,0
2015-10-20,19.614,20.588,19.614,20.429,2327847,0
2015-10-21,20.21,20.539,20.001,20.28,2171219,0
2015-10-22,20.479,21.185,20.3,20.35,2451029,0
2015-10-23,20.28,20.678,19.942,20.399,2080630,0
2015-10-26,20.429,20.548,19.425,19.554,1773773,0
2015-10-27,19.265,19.544,18.798,19.216,2520001,0
2015-10-28,19.385,19.952,18.957,19.803,2913324,0
2015-10-29,20.061,20.459,19.375,19.415,2395127,0
2015-10-30,19.544,19.962,19.017,19.773,3960073,0
2015-11-02,20.648,22.398,19.942,21.981,7044339,0
2015-11-03,22.249,23.861,22.05,23.373,7378518,0
2015-11-04,23.284,23.93,22.836,22.916,4945496,0
2015-11-05,22.836,23.383,22.428,23.085,4398439,0
2015-11-06,22.886,23.423,22.757,23.055,2615215,0
2015-11-09,22.955,23.512,22.607,23.035,2164517,0
2015-11-10,23,23.46,22.41,22.49,2798600,0
2015-11-11,22.53,22.58,21.5,21.94,2079200,0
2015-11-12,21.53,22.12,21.18,21.27,2407200,0
2015-11-13,21.21,21.98,21.04,21.63,1449900,0
2015-11-16,21.54,22.15,21.19,21.99,1845500,0
2015-11-17,21.76,22.16,21.4,21.77,2199900,0
2015-11-18,22.03,22.52,21.82,22.37,2470700,0
2015-11-19,22.38,22.86,21.5,21.88,1655500,0
2015-11-20,21.96,22.35,21.79,22.04,2492400,0
2015-11-23,21.98,22.59,21.78,22.39,1656800,0
2015-11-24,22.67,23.4,22.56,23.25,1942030,0
2015-11-25,22.9,23.57,22.65,23.22,1608600,0
2015-11-27,22.85,23.11,22.3,22.38,692900,0
2015-11-30,22.97,23.14,22.35,22.63,2632000,0
2015-12-01,22.56,22.98,22.37,22.83,1830654,0
2015-12-02,22.48,23.05,21.85,21.88,2432467,0
2015-12-03,22.18,22.62,21.61,22.54,2861723,0
2015-12-04,22.04,22.28,21.41,21.75,2271800,0
2015-12-07,20.93,21.22,20.49,20.95,2715800,0
2015-12-08,20.45,20.88,19.98,20.21,2948043,0
2015-12-09,20.41,20.86,19.84,20.14,2090500,0
2015-12-10,19.98,20.92,19.81,20.49,2371000,0
2015-12-11,20.14,20.42,19.89,20.15,2437800,0
2015-12-14,20.33,20.89,20,20.87,2699880,0
2015-12-15,21.12,22,20.93,21.85,2759600,0
2015-12-16,21.7,22.49,21.47,21.99,2242600,0
2015-12-17,21.86,21.99,21.01,21.17,2141900,0
2015-12-18,21.01,21.05,20.08,20.47,6263800,0
2015-12-21,20.47,21.19,20.15,20.3,3947100,0
2015-12-22,20.32,21.61,20.32,21.43,2256802,0
2015-12-23,22,22.35,21.45,22.29,2148200,0
2015-12-24,22.23,22.31,21.82,22.07,627444,0
2015-12-28,21.66,21.66,20.945,21.04,1755797,0
2015-12-29,21.53,21.8,21,21.13,1241756,0
2015-12-30,20.65,21.34,20.58,20.85,1088556,0
2015-12-31,20.73,21.27,20.59,21.1,1069256,0
2016-01-04,20.85,21.87,20.59,21.85,2347380,0
2016-01-05,21.66,21.95,20.73,20.8,2252278,0
2016-01-06,20.09,20.33,18.74,18.98,3643688,0
2016-01-07,18.48,19.05,18.23,18.41,3502688,0
2016-01-08,18.54,18.68,17.82,18.33,2791818,0
2016-01-11,18.45,18.6,17.74,18.17,3210007,0
2016-01-12,18.56,18.85,17.29,17.94,2488330,0
2016-01-13,18.21,18.55,17.48,17.51,4656440,0
2016-01-14,17.78,18.24,17.34,18.17,3447129,0
2016-01-15,17.39,17.56,16.59,16.91,3242290,0
2016-01-19,17.08,17.1,16,16.14,2710900,0
2016-01-20,15.65,15.8,14.175,15.55,6183985,0
2016-01-21,15.41,16.44,15.305,16.08,2718765,0
2016-01-22,16.54,17.01,15.73,16.53,3402994,0
2016-01-25,15.96,16.65,15.89,15.9,2393755,0
2016-01-26,16.15,17,15.77,16.98,2063278,0
2016-01-27,16.96,17.7,16.68,17.05,2110616,0
2016-01-28,17.94,18.17,17.13,17.86,2486050,0
2016-01-29,18.13,18.63,18.06,18.59,2111570,0
2016-02-01,18.05,18.47,17.76,18.36,2403955,0
2016-02-02,17.77,17.85,16.77,17.42,4255563,0
2016-02-03,17.71,18.17,16.9,17.9,2355124,0
2016-02-04,18.12,19.56,18.1,19.02,2394348,0
2016-02-05,18.73,19.52,18.57,18.85,3600443,0
2016-02-08,17.93,19.36,17.08,19.14,3197555,0
2016-02-09,19.09,19.09,17.16,17.37,3089829,0
2016-02-10,17.3,17.93,16.67,16.68,1987142,0
2016-02-11,16.41,17.4,16.18,17.23,2589733,0
2016-02-12,17.47,17.91,16.73,16.92,2471375,0
2016-02-16,17.24,17.4301,16.38,17.35,1221274,0
2016-02-17,17.64,18.97,17.62,18.7,2063031,0
2016-02-18,18.85,19.17,18.452,19.05,2532086,0
2016-02-19,18.65,19.71,18.2,19.62,3198122,0
2016-02-22,20,21.11,19.95,20.62,2240758,0
2016-02-23,20.41,21.06,19.66,19.76,2005656,0
2016-02-24,19.11,19.55,18.66,19.39,1795924,0
2016-02-25,19.35,19.53,18.74,19.26,2249562,0
2016-02-26,19.72,20.68,19.58,20.08,2457582,0
2016-02-29,20.09,20.91,19.88,20.01,2602101,0
2016-03-01,20.24,20.81,19.71,20.62,2094618,0
2016-03-02,20.5,21.19,20.22,21.17,1661552,0
2016-03-03,21.44,22.78,21.06,22.74,2653223,0
2016-03-04,23.05,25.27,22.75,23.71,6498737,0
2016-03-07,23.52,23.95,22.69,23.08,4019889,0
2016-03-08,23,23.07,21.29,21.64,3689240,0
2016-03-09,22.11,22.11,20.87,21.33,2265949,0
2016-03-10,21.1,22.465,20.62,21.83,2763749,0
2016-03-11,22.83,23.62,22.63,22.79,3399978,0
2016-03-14,22.46,22.89,21.41,22.13,4642898,0
2016-03-15,21.66,22.27,21.04,22.25,3561493,0
2016-03-16,22.47,23.08,22.17,22.99,2563415,0
2016-03-17,23.27,24.48,23.16,24.09,2713023,0
2016-03-18,24.37,24.57,23.305,23.62,3379337,0
2016-03-21,23.44,23.65,22.82,23.3,2576595,0
2016-03-22,22.8,23.3,22.66,23.15,3005460,0
2016-03-23,22.47,22.95,21.55,21.9,4023401,0
2016-03-24,21.31,22.46,21.26,21.96,3919844,0
2016-03-28,22,22.64,21.82,22.6,2269978,0
2016-03-29,21.82,22.004,20.58,21.46,3348160,0
2016-03-30,21.76,21.865,21.02,21.38,2620680,0
2016-03-31,21.37,21.82,21.25,21.73,2311591,0
2016-04-01,21.17,21.375,20.67,20.97,2366138,0
2016-04-04,20.98,21.24,20.53,20.99,2059495,0
2016-04-05,20.76,21.63,20.72,20.96,2612795,0
2016-04-06,21.21,21.55,20.65,21.02,2246008,0
2016-04-07,20.88,21.19,20.08,20.28,3076741,0
2016-04-08,20.85,21.51,20.71,21.13,1750342,0
2016-04-11,21.08,21.73,21.03,21.26,1554082,0
2016-04-12,21.63,22.5,21.13,22.25,2739966,0
2016-04-13,22.3,22.9001,22.2075,22.55,1880669,0
2016-04-14,22.72,22.83,21.96,22.27,1895068,0
2016-04-15,22.09,22.39,21.43,22.13,2333944,0
2016-04-18,21.39,22.56,20.845,22.35,1718319,0
2016-04-19,22.63,23.8,22.6,23.76,2246108,0
2016-04-20,23.71,24.34,23.3,23.88,1975625,0
2016-04-21,24,24.3,23,23.2,1858034,0
2016-04-22,23.18,24.57,23.03,23.9,1558449,0
2016-04-25,23.63,23.88,23.01,23.14,1961324,0
2016-04-26,23.25,23.72,22.83,23.65,1499394,0
2016-04-27,23.89,24.97,23.89,24.63,2459674,0
2016-04-28,24.49,25.12,24.21,24.29,2153965,0
2016-04-29,24.49,25.13,23.59,24.26,3700472,0
2016-05-02,24.97,25.2,23.31,24.54,4370145,0
2016-05-03,24.34,24.48,23.44,23.9,2853717,0
2016-05-04,24,24.64,23.14,23.61,2728962,0
2016-05-05,24.25,24.44,23.37,23.67,2842728,0
2016-05-06,23.4,25.06,23.29,24.8,2636992,0
2016-05-09,24.52,24.52,22.79,23.2,1990489,0
2016-05-10,23.44,24.1,23.4,23.6,1671079,0
2016-05-11,23.51,24.23,23.28,23.98,2041869,0
2016-05-12,24.32,24.69,23.66,24.18,2322051,0
2016-05-13,24.07,24.59,23.48,23.5,1531322,0
2016-05-16,23.8,24.37,23.7,23.88,1831157,0
2016-05-17,23.82,24.96,23.77,24.39,1637001,0
2016-05-18,24.29,24.599,23.34,23.55,1807410,0
2016-05-19,23.25,23.83,22.99,23.57,1569533,0
2016-05-20,23.61,24.34,23.5,24.18,1422803,0
2016-05-23,23.93,24.05,23.31,23.75,2003290,0
2016-05-24,23.87,24.33,23.5,24.19,1859979,0
2016-05-25,24.31,25.54,24.17,25.45,2309607,0
2016-05-26,25.76,26.09,25.28,25.3,2187255,0
2016-05-27,25.15,25.17,24.503,25.12,2126198,0
2016-05-31,25.51,26.37,25.33,25.82,2400759,0
2016-06-01,25.29,25.47,24.67,25.31,2071635,0
2016-06-02,24.97,25.03,24.22,24.3,2715274,0
2016-06-03,24.37,24.555,23.62,23.88,2476893,0
2016-06-06,24.08,25.63,24.08,25.58,2107405,0
2016-06-07,25.59,26.15,25.26,26.04,2349680,0
2016-06-08,26.36,26.72,25.59,25.59,2172274,0
2016-06-09,25.11,25.645,24.86,25.48,2488469,0
2016-06-10,25.11,25.14,24.27,24.32,1673756,0
2016-06-13,24.13,24.79,23.87,24.28,1901112,0
2016-06-14,24.07,24.69,24.01,24.68,2016531,0
2016-06-15,24.45,25.04,24.29,24.56,2141677,0
2016-06-16,24.25,24.25,23.41,23.84,2063433,0
2016-06-17,24.17,24.935,24.01,24.75,1752223,0
2016-06-20,25.11,25.39,24.54,24.54,1973244,0
2016-06-21,24.5,25.43,24.105,25.2,1451446,0
2016-06-22,25.4,25.93,25.18,25.52,1828916,0
2016-06-23,25.76,26.18,25.56,25.86,2045044,0
2016-06-24,24.3,25.04,24.3,24.6,2600478,0
2016-06-27,24.01,24.24,23.28,23.43,2037001,0
2016-06-28,24.07,24.48,23.69,23.98,1914039,0
2016-06-29,24.33,24.56,23.89,24.27,2361110,0
2016-06-30,24.15,24.34,23.69,24.33,1666568,0
2016-07-01,24.14,25.46,24.14,25.42,2255692,0
2016-07-05,24.52,25.03,23.98,24.57,2936791,0
2016-07-06,24.31,24.43,23.65,24.14,3219562,0
2016-07-07,24.41,25.12,23.745,24.02,2122965,0
2016-07-08,24.31,24.91,24.16,24.5,1486262,0
2016-07-11,24.6,24.93,24.2,24.41,1510908,0
2016-07-12,25,26.39,24.99,26.11,2490270,0
2016-07-13,26.07,26.37,24.9,25.04,3286693,0
2016-07-14,25.34,26.49,25.32,25.81,3241862,0
2016-07-15,26.05,26.26,25.825,25.84,2060723,0
2016-07-18,25.64,25.7,24.85,25.27,1863121,0
2016-07-19,25.12,25.16,24.17,24.32,2373370,0
2016-07-20,24.07,24.51,23.79,24.19,2070823,0
2016-07-21,24.11,24.78,23.745,23.9,1955881,0
2016-07-22,24.02,24.02,23.29,23.52,1778016,0
2016-07-25,23.28,23.29,22.83,23.03,2013613,0
2016-07-26,22.9,23.1,22.475,22.66,2571245,0
2016-07-27,22.73,23.1,21.76,21.95,2916122,0
2016-07-28,21.92,22.35,21.62,21.79,1965475,0
2016-07-29,21.55,22.85,21.52,22.72,3861959,0
2016-08-01,22.77,22.77,20.9,20.98,5935384,0
2016-08-02,21.44,21.55,20.425,20.78,4142797,0
2016-08-03,20.78,21.45,20.7,21.23,2929284,0
2016-08-04,21.24,21.62,21.18,21.36,2987226,0
2016-08-05,21.37,21.69,21.04,21.46,2262674,0
2016-08-08,21.73,22.25,21.48,22.06,2525716,0
2016-08-09,22.16,22.25,21.28,21.42,2190754,0
2016-08-10,21.53,21.59,20.56,20.63,2481742,0
2016-08-11,20.73,20.93,20.49,20.75,2288196,0
2016-08-12,20.85,20.94,20.02,20.16,2605801,0
2016-08-15,20.24,20.865,20.13,20.6,1977561,0
2016-08-16,20.65,20.81,20.06,20.22,1681585,0
2016-08-17,20.06,20.12,19.15,19.78,2767084,0
2016-08-18,19.87,20.51,19.83,20.31,1458821,0
2016-08-19,20.14,20.19,19.6,19.79,1329467,0
2016-08-22,19.49,19.5,19.17,19.28,1612030,0
2016-08-23,19.23,19.69,19.16,19.34,1247892,0
2016-08-24,19.14,19.47,18.78,18.9,1897247,0
2016-08-25,19.01,19.224,18.74,18.86,1076841,0
2016-08-26,18.88,19.18,18.63,18.8,1419804,0
2016-08-29,18.62,18.94,18.571,18.78,1353132,0
2016-08-30,18.88,19.05,18.44,18.56,1819611,0
2016-08-31,18.45,18.56,18.22,18.47,1693615,0
2016-09-01,18.03,18.13,16.44,16.51,5963297,0
2016-09-02,16.57,16.74,16.23,16.28,2919242,0
2016-09-06,16.38,16.61,16.02,16.4,3175580,0
2016-09-07,16.42,16.56,15.94,15.97,4654639,0
2016-09-08,16.06,17.6944,16.06,17.4,6927044,0
2016-09-09,16.99,17.2,15.6,15.6,5057983,0
2016-09-12,15.42,15.99,15.25,15.79,3130135,0
2016-09-13,15.69,15.71,14.895,15.16,4731920,0
2016-09-14,15.04,15.42,14.67,14.8,6513915,0
2016-09-15,14.85,15.63,14.77,15.62,4626457,0
2016-09-16,15.34,15.825,15.07,15.32,7617362,0
2016-09-19,15.47,15.59,14.94,14.94,2944293,0
2016-09-20,14.95,15.52,14.68,15.26,3629568,0
2016-09-21,14.89,15.915,14.81,15.8,3964916,0
2016-09-22,16.11,16.47,16.09,16.23,3389460,0
2016-09-23,16.09,16.5,15.54,15.63,3775275,0
2016-09-26,15.71,16.19,15.51,16.06,3120374,0
2016-09-27,15.82,16.235,15.64,16.01,3023193,0
2016-09-28,16.01,17.46,16.01,17.18,6452523,0
2016-09-29,17.3,18.495,17.27,17.82,6299079,0
2016-09-30,17.95,18.09,17.26,17.61,26027631,0
2016-10-03,17.63,17.77,17.22,17.4,5459321,0
2016-10-04,17.53,17.63,16.54,16.6,4349335,0
2016-10-05,16.98,17.28,16.735,16.85,4632523,0
2016-10-06,16.96,17.15,16.38,16.76,3154588,0
2016-10-07,16.79,17.34,16.78,17.08,3732041,0
2016-10-10,17.32,17.66,17.32,17.62,3178964,0
2016-10-11,17.47,17.63,17.25,17.49,4001584,0
2016-10-12,17.38,17.56,17.12,17.44,2485535,0
2016-10-13,17.21,17.27,16.76,17.14,2599604,0
2016-10-14,17.16,17.245,16.82,17.16,2231489,0
2016-10-17,17.41,17.61,17.24,17.43,2519923,0
2016-10-18,17.57,17.76,16.865,16.97,2571773,0
2016-10-19,17.21,17.995,17.18,17.79,2939346,0
2016-10-20,17.58,17.99,17.44,17.9,2260124,0
2016-10-21,17.77,17.8,17.245,17.4,2500324,0
2016-10-24,17.5,17.5,16.85,17.16,1837039,0
2016-10-25,17.07,17.91,16.94,16.98,2236316,0
2016-10-26,16.8,17.405,16.67,17.4,2732294,0
2016-10-27,17.58,17.71,17.28,17.36,3570856,0
2016-10-28,17.25,17.57,17.11,17.16,3834482,0
2016-10-31,17.06,17.59,16.39,16.49,5358448,0
2016-11-01,17,17.34,16.39,16.71,5060318,0
2016-11-02,16.55,16.77,16.005,16.48,3842217,0
2016-11-03,16.64,17.125,16.55,16.77,2377507,0
2016-11-04,16.66,16.72,15.62,15.72,3227749,0
2016-11-07,16.04,16.11,15.265,15.42,3758429,0
2016-11-08,15.41,15.6255,15.28,15.5,3438860,0
2016-11-09,15.42,16.29,15.42,16.2,4359592,0
2016-11-10,16.12,16.7256,16.08,16.54,3337693,0
2016-11-11,16.27,16.3,15.16,15.66,3455552,0
2016-11-14,15.57,16.4,15.57,16.36,2741059,0
2016-11-15,16.57,17.4135,16.4,16.62,3484290,0
2016-11-16,16.55,16.91,16.375,16.78,2493324,0
2016-11-17,17.09,17.26,16.71,16.81,1486056,0
2016-11-18,16.94,17.375,16.775,16.81,1982304,0
2016-11-21,17.3,17.57,16.89,16.91,2205939,0
2016-11-22,17,17.41,16.825,17.03,2257347,0
2016-11-23,16.93,17.41,16.81,17.38,1546406,0
2016-11-25,17.22,17.28,16.73,16.87,1110255,0
2016-11-28,17,17.115,16.57,16.84,1925024,0
2016-11-29,16.42,16.45,15.565,15.71,3388712,0
2016-11-30,17.23,18.35,16.82,18.06,5059014,0
2016-12-01,18.89,19.667,18.48,19.31,5525835,0
2016-12-02,19.17,19.78,18.9,18.93,2994249,0
2016-12-05,19.27,19.72,19.15,19.21,2991472,0
2016-12-06,18.87,19.37,18.58,19.17,3044389,0
2016-12-07,19.03,19.16,18.7,18.77,3165676,0
2016-12-08,18.87,19.48,18.82,19.37,2142505,0
2016-12-09,19.52,21.09,19.45,21.08,5186102,0
2016-12-12,21.97,22.65,20.63,20.85,4597803,0
2016-12-13,21.3,21.3,20.05,20.38,2894410,0
2016-12-14,20.1,20.52,19.32,19.4,3226533,0
2016-12-15,19.34,19.67,18.78,19.35,1804088,0
2016-12-16,19.43,19.52,19.12,19.18,2976192,0
2016-12-19,19.14,19.549,18.84,19.22,2235915,0
2016-12-20,19.47,19.99,19.25,19.33,1553915,0
2016-12-21,19.58,19.71,19.0249,19.19,1777453,0
2016-12-22,19.06,19.22,18.545,18.66,1674414,0
2016-12-23,18.56,18.76,18.37,18.45,1176381,0
2016-12-27,18.56,18.85,18.46,18.53,2023463,0
2016-12-28,18.55,18.7,17.75,17.85,1689153,0
2016-12-29,17.8,17.98,17.73,17.88,1550887,0
2016-12-30,17.92,18.135,17.645,17.7,1443680,0
2017-01-03,18.07,18.75,17.86,18.15,2903582,0
2017-01-04,18.28,18.645,18.02,18.45,3327098,0
2017-01-05,18.66,19.1,18.47,18.99,3465348,0
2017-01-06,19.07,19.3,18.6573,19.19,2026954,0
2017-01-09,19.13,19.32,18.69,19.18,2163472,0
2017-01-10,19.3,19.45,18.765,18.89,2589729,0
2017-01-11,19.04,19.69,18.94,19.47,2082910,0
2017-01-12,19.73,19.955,19.32,19.49,1943043,0
2017-01-13,19.36,19.53,18.6,18.66,2011097,0
2017-01-17,18.86,18.87,18.4,18.68,2384510,0
2017-01-18,18.39,18.51,17.9082,18.26,2697689,0
2017-01-19,18.34,18.46,17.87,17.96,1910455,0
2017-01-20,18.27,18.46,18.11,18.14,1878031,0
2017-01-23,17.93,18.04,17.1575,17.51,2548261,0
2017-01-24,17.65,17.87,17.42,17.72,1736169,0
2017-01-25,17.72,18.235,17.62,18.18,1863563,0
2017-01-26,18.24,18.36,17.67,17.82,1360515,0
2017-01-27,17.65,17.7223,17.04,17.29,1705496,0
2017-01-30,16.88,17.05,16.05,16.16,4080972,0
2017-01-31,16.09,16.46,15.76,16.38,3144073,0
2017-02-01,16.46,16.64,16,16.38,3220489,0
2017-02-02,16.52,16.53,15.79,16.23,3051383,0
2017-02-03,16.39,17.215,16.38,17.06,4920344,0
2017-02-06,17.75,17.8,15.82,16.25,7719746,0
2017-02-07,16.06,16.92,15.955,16.32,5621649,0
2017-02-08,16.18,16.665,15.86,16.64,3889653,0
2017-02-09,16.8,17,16.61,16.67,3312620,0
2017-02-10,16.93,17.55,16.86,17.38,3197788,0
2017-02-13,17.35,17.81,17.26,17.73,3434209,0
2017-02-14,17.86,18.31,17.545,18.24,3655200,0
2017-02-15,18.05,18.205,17.511,17.63,3034223,0
2017-02-16,17.74,17.88,17.355,17.41,2105292,0
2017-02-17,17.22,17.31,16.74,16.99,2499368,0
2017-02-21,17.25,17.43,17.12,17.36,2432482,0
2017-02-22,17.14,17.19,16.54,16.78,2907170,0
2017-02-23,17.27,17.63,16.96,17.49,3414135,0
2017-02-24,17.2,17.2,16.77,16.91,2772785,0
2017-02-27,16.98,17.52,16.82,17.34,2652034,0
2017-02-28,17.18,17.225,16.775,16.84,3531902,0
2017-03-01,17.06,17.47,16.91,17.3,3164421,0
2017-03-02,17.16,17.39,16.97,17.14,1903681,0
2017-03-03,17.11,17.3,16.555,16.63,3204724,0
2017-03-06,16.57,16.68,16.06,16.32,2126044,0
2017-03-07,16.47,16.59,15.87,15.89,2191837,0
2017-03-08,15.78,16.04,15.16,15.25,4199927,0
2017-03-09,15.04,15.39,14.73,15.23,5132163,0
2017-03-10,15.42,15.43,14.85,15.19,3146940,0
2017-03-13,15.13,15.51,15.08,15.17,2742294,0
2017-03-14,14.9,14.95,14.48,14.7,4010917,0
2017-03-15,14.93,15.45,14.77,15.38,3558924,0
2017-03-16,16.02,16.12,15.36,15.56,4853897,0
2017-03-17,15.67,15.89,15.49,15.57,3217843,0
2017-03-20,15.4,15.51,15.05,15.4,3580247,0
2017-03-21,15.49,15.8,15.155,15.59,2901166,0
2017-03-22,15.42,15.9,15.27,15.69,3135553,0
2017-03-23,15.55,15.825,15.34,15.63,2229110,0
2017-03-24,15.67,15.94,15.56,15.71,2237900,0
2017-03-27,15.5,15.72,15.38,15.54,3254073,0
2017-03-28,15.65,16.2099,15.59,16.06,1886915,0
2017-03-29,16,16.5211,15.9,16.33,2370815,0
2017-03-30,16.5,16.86,16.26,16.54,3148291,0
2017-03-31,16.39,16.85,16.365,16.71,1981326,0
2017-04-03,16.7,16.93,16.21,16.3,2192696,0
2017-04-04,16.31,16.31,16.05,16.28,1792002,0
2017-04-05,16.62,16.99,15.98,16.06,3271893,0
2017-04-06,16.12,16.345,15.94,16.31,2282676,0
2017-04-07,16.33,16.38,15.76,15.79,1969969,0
2017-04-10,15.95,16.285,15.86,16.27,2163547,0
2017-04-11,16.38,16.4,15.8999,16.23,1454661,0
2017-04-12,16.15,16.396,15.62,15.63,1835648,0
2017-04-13,15.62,15.62,15.12,15.23,2103851,0
2017-04-17,15.2,15.38,15.11,15.28,1533024,0
2017-04-18,15.12,15.285,14.655,14.86,3386688,0
2017-04-19,14.84,15.05,14.74,14.87,4078351,0
2017-04-20,14.91,15.05,14.73,14.9,2347146,0
2017-04-21,14.72,14.965,14.64,14.84,2071175,0
2017-04-24,15.04,15.05,14.66,14.75,2901818,0
2017-04-25,14.78,15.02,14.71,14.96,2055265,0
2017-04-26,14.85,15.335,14.8,15.02,1778128,0
2017-04-27,14.73,14.9,14.13,14.49,3247879,0
2017-04-28,14.67,14.76,14.4,14.42,3389158,0
2017-05-01,14.38,14.47,13.53,14,4004810,0
2017-05-02,13.96,14.04,13.47,13.52,3289607,0
2017-05-03,13.5,13.94,13.38,13.81,3716651,0
2017-05-04,13.56,13.69,13.06,13.35,4790066,0
2017-05-05,13.39,15.02,13.32,14.97,6397436,0
2017-05-08,14.88,15.015,14.435,14.69,3884887,0
2017-05-09,14.72,14.9,14.47,14.69,2875636,0
2017-05-10,14.93,15.35,14.93,15.06,2713746,0
2017-05-11,15.27,15.35,14.95,14.95,2627799,0
2017-05-12,14.92,14.92,14.065,14.29,3265087,0
2017-05-15,14.79,14.815,13.95,14.05,2923392,0
2017-05-16,14.23,14.28,13.715,13.85,2407594,0
2017-05-17,13.67,13.73,13.175,13.31,2381801,0
2017-05-18,13.14,13.49,13.03,13.27,3124192,0
2017-05-19,13.38,13.53,13.22,13.43,3113132,0
2017-05-22,13.59,13.81,13.495,13.64,2023143,0
2017-05-23,13.65,13.69,13.325,13.42,2270467,0
2017-05-24,13.42,13.56,13.175,13.25,2769441,0
2017-05-25,13.15,13.4,12.25,12.29,7512070,0
2017-05-26,12.33,12.35,12.01,12.15,4266950,0
2017-05-30,12.26,12.32,11.54,11.57,4801664,0
2017-05-31,11.35,11.58,10.83,11.55,5795965,0
2017-06-01,11.6,12.12,11.56,11.87,3818822,0
2017-06-02,11.67,11.705,11.4,11.53,3656455,0
2017-06-05,11.5,11.975,11.39,11.68,3039843,0
2017-06-06,11.61,11.94,11.275,11.86,3301676,0
2017-06-07,11.78,11.83,10.79,10.91,4749144,0
2017-06-08,10.82,11.17,10.82,10.96,3019536,0
2017-06-09,10.99,11.71,10.705,11.36,3509189,0
2017-06-12,11.58,12.24,11.5,11.99,5065781,0
2017-06-13,11.98,12.35,11.78,12.09,3083546,0
2017-06-14,11.99,12.06,11.32,11.42,4187584,0
2017-06-15,11.25,11.79,11.16,11.54,2456090,0
2017-06-16,11.67,11.755,11.4121,11.7,2578514,0
2017-06-19,11.7,11.91,11.415,11.49,3594062,0
2017-06-20,11.25,11.25,10.62,11.02,5146685,0
2017-06-21,10.89,10.91,10.1,10.28,4642192,0
2017-06-22,10.33,10.45,10.14,10.26,3344066,0
2017-06-23,10.31,10.44,10.055,10.34,10504333,0
2017-06-26,10.38,10.74,10.26,10.53,3312559,0
2017-06-27,10.6,11.06,10.505,10.57,2813916,0
2017-06-28,10.58,11.1999,10.55,10.74,3364462,0
2017-06-29,10.84,11.38,10.83,11.13,2589358,0
2017-06-30,11.03,11.23,10.7,10.83,2210945,0
2017-07-03,10.88,11.79,10.86,11.47,1841100,0
2017-07-05,11.29,11.29,10.7,10.93,2576569,0
2017-07-06,11.05,11.49,10.485,10.55,5471977,0
2017-07-07,10.49,10.7,10.1,10.22,2561817,0
2017-07-10,10.13,10.77,10.085,10.61,3331862,0
2017-07-11,10.6,10.94,10.34,10.83,1928215,0
2017-07-12,11.1,11.31,10.61,10.7,2750187,0
2017-07-13,10.7,11.165,10.67,11.07,1709150,0
2017-07-14,11.1,11.43,11.045,11.3,1984948,0
2017-07-17,11.28,11.51,11.25,11.43,2136995,0
2017-07-18,11.61,11.65,11.28,11.62,2074967,0
2017-07-19,11.56,12.55,11.56,12.28,3272495,0
2017-07-20,12.39,12.44,11.64,11.84,2093269,0
2017-07-21,11.9,11.908,11.37,11.55,2852160,0
2017-07-24,11.65,11.74,11.41,11.7,1886477,0
2017-07-25,11.92,12.42,11.92,12.11,2136725,0
2017-07-26,12.28,12.325,11.725,11.81,2103737,0
2017-07-27,11.8,12.26,11.46,12,2481519,0
2017-07-28,11.95,12.63,11.88,12,3408011,0
2017-07-31,12.25,12.48,11.84,12.42,4705499,0
2017-08-01,12.44,12.44,11.64,12.04,5235889,0
2017-08-02,11.9,12.28,11.6308,12.09,3420639,0
2017-08-03,12.11,13.1,12.01,12.57,4116384,0
2017-08-04,12.605,12.68,12.38,12.43,2499023,0
2017-08-07,12.36,12.4,11.93,12.2,2121158,0
2017-08-08,12.11,12.33,11.8734,11.98,2603623,0
2017-08-09,12.03,12.11,11.22,11.43,3342820,0
2017-08-10,11.5,11.5793,11.12,11.15,2792704,0
2017-08-11,11.1,11.47,11.03,11.38,3068463,0
2017-08-14,11.36,11.54,11.19,11.26,2460378,0
2017-08-15,11.2,11.23,10.19,10.89,4918387,0
2017-08-16,10.91,11.05,10.36,10.48,3956121,0
2017-08-17,10.37,10.68,10.345,10.38,2666391,0
2017-08-18,10.44,10.79,10.29,10.61,2518443,0
2017-08-21,10.63,10.63,10.31,10.34,2518191,0
2017-08-22,10.41,10.64,10.31,10.56,1948816,0
2017-08-23,10.43,11.1,10.42,10.89,3414272,0
2017-08-24,10.8,11.33,10.79,11.13,2511451,0
2017-08-25,11.22,11.5,11.17,11.38,2478255,0
2017-08-28,11.37,11.5,11.1778,11.41,1977368,0
2017-08-29,11.25,11.635,11.22,11.58,2475135,0
2017-08-30,11.55,11.565,11.27,11.43,1534301,0
2017-08-31,11.47,11.6,11.25,11.36,1845302,0
2017-09-01,11.41,12.15,11.26,12.07,2461432,0
2017-09-05,12.25,12.65,12.25,12.55,2735489,0
2017-09-06,12.64,13.07,12.59,12.8,3158256,0
2017-09-07,12.8,12.94,12.6,12.79,2220549,0
2017-09-08,12.72,12.86,12.35,12.68,2464988,0
2017-09-11,12.69,12.945,12.5,12.89,1594416,0
2017-09-12,12.91,13.86,12.87,13.38,3864768,0
2017-09-13,13.43,14.09,13.4001,13.63,5298129,0
2017-09-14,13.79,14.035,13.29,13.35,2988273,0
2017-09-15,13.39,13.5,12.92,13.24,3830351,0
2017-09-18,13.21,13.47,13.03,13.33,2221109,0
2017-09-19,13.38,13.42,13.11,13.27,2587969,0
2017-09-20,13.34,13.93,13.34,13.82,2094214,0
2017-09-21,13.77,13.77,13.02,13.09,4606535,0
2017-09-22,13.02,13.49,13,13.27,3162488,0
2017-09-25,13.99,14.77,13.89,14.47,4716601,0
2017-09-26,14.44,14.88,14.15,14.85,3120853,0
2017-09-27,14.89,15.03,14.41,14.68,2737964,0
2017-09-28,14.66,14.85,14.3,14.31,3238855,0
2017-09-29,14.35,14.52,14.1544,14.5,2081893,0
2017-10-02,14.22,14.47,14.061,14.33,2358325,0
2017-10-03,14.24,14.34,13.965,14.31,2153596,0
2017-10-04,14.27,14.65,14.185,14.48,1801142,0
2017-10-05,14.51,15,14.51,14.88,2115985,0
2017-10-06,14.64,14.88,14.51,14.84,2540004,0
2017-10-09,14.72,14.99,14.63,14.86,1925416,0
2017-10-10,15.19,15.695,15.08,15.14,4635290,0
2017-10-11,15.1,15.22,14.73,15,2306178,0
2017-10-12,14.34,14.78,14.3,14.47,2984027,0
2017-10-13,14.65,15.38,14.64,15.09,2581570,0
2017-10-16,15.26,15.52,15.24,15.45,2106802,0
2017-10-17,15.51,15.62,15.07,15.26,2419305,0
2017-10-18,15.23,15.36,14.83,14.98,2747434,0
2017-10-19,14.7,15.52,14.7,15.34,2392299,0
2017-10-20,15.43,15.65,15.055,15.28,2452129,0
2017-10-23,15.3,15.42,15,15.11,2541802,0
2017-10-24,15.3,15.88,15.26,15.58,1871429,0
2017-10-25,15.55,15.8,15.1989,15.61,2577193,0
2017-10-26,15.68,15.76,15.08,15.76,2567465,0
2017-10-27,15.67,15.82,15.24,15.81,3223430,0
2017-10-30,15.98,17.41,15.92,17.31,4925087,0
2017-10-31,17.25,17.25,16.33,16.73,4263421,0
2017-11-01,17.2,17.52,16.5333,16.74,3605503,0
2017-11-02,16.67,16.98,16.11,16.39,3464484,0
2017-11-03,16.48,16.625,16.23,16.43,2354955,0
2017-11-06,16.6,16.9625,16.23,16.88,2617760,0
2017-11-07,16.87,16.92,16.54,16.71,2024107,0
2017-11-08,16.7,17.525,16.65,17.36,2513019,0
2017-11-09,17.15,17.55,17.06,17.54,1912821,0
2017-11-10,17.52,17.95,17.165,17.38,1669738,0
