Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.336,31.497,30.336,30.899,4712381,0
2005-02-28,31.128,31.46,29.735,30.733,5102791,0
2005-03-01,30.514,30.706,29.852,30.074,3724426,0
2005-03-02,30.074,30.449,29.631,30.404,5946995,0
2005-03-03,30.771,31.376,30.551,31.268,4997922,0
2005-03-04,31.128,31.818,30.974,31.782,5065225,0
2005-03-07,31.663,31.782,31.128,31.633,5240333,0
2005-03-08,31.48,31.643,31.202,31.332,6670973,0
2005-03-09,31.332,31.633,29.962,30.027,6731741,0
2005-03-10,29.945,30.222,29.237,29.788,7761511,0
2005-03-11,29.952,30.412,29.553,29.769,4480424,0
2005-03-14,29.769,29.779,29.082,29.594,7648147,0
2005-03-15,29.641,29.753,28.973,29.044,4799284,0
2005-03-16,29.044,29.525,28.87,29.09,5572268,0
2005-03-17,29.458,29.678,29.219,29.568,6051542,0
2005-03-18,29.612,29.678,28.98,29.228,8351211,0
2005-03-21,29.219,29.594,28.964,29.525,5092663,0
2005-03-22,29.576,30.328,29.228,29.246,6512847,0
2005-03-23,29.246,29.246,28.559,28.87,6450776,0
2005-03-24,28.87,29.228,28.421,28.925,4589213,0
2005-03-28,29.182,29.182,28.733,28.955,4019768,0
2005-03-29,29.082,29.265,28.55,28.603,5403033,0
2005-03-30,28.603,28.824,28.108,28.815,6393273,0
2005-03-31,29.382,29.568,29.228,29.448,4707809,0
2005-04-01,29.687,30.137,29.621,30.129,4691145,0
2005-04-04,30.375,30.899,29.678,30.064,10550257,0
2005-04-05,30.064,30.597,29.806,30.045,8275089,0
2005-04-06,30.045,30.522,29.658,30.239,5503333,0
2005-04-07,30.304,30.551,29.525,30.035,6520365,0
2005-04-08,30.045,30.478,29.779,29.816,5928046,0
2005-04-11,29.753,30.258,29.448,30.222,4355622,0
2005-04-12,30.222,30.313,29.576,29.697,6256713,0
2005-04-13,29.506,29.89,29.082,29.09,6450776,0
2005-04-14,29.303,29.487,28.695,28.824,5605262,0
2005-04-15,28.771,28.771,27.741,27.761,6430516,0
2005-04-18,27.731,28.503,27.456,28.457,4738520,0
2005-04-19,28.762,29.265,28.762,29.191,4862011,0
2005-04-20,29.265,29.707,28.513,28.54,4824766,0
2005-04-21,28.54,29.156,28.484,29.064,4332425,0
2005-04-22,29.199,29.735,28.964,29.265,3399357,0
2005-04-25,29.543,30.081,29.533,30.018,5198515,0
2005-04-26,30.018,30.018,29.228,29.228,3163477,0
2005-04-27,29.284,29.294,28.192,28.192,5996655,0
2005-04-28,28.172,28.586,28.026,28.394,4730677,0
2005-04-29,28.648,29.015,28.355,28.667,5224324,0
2005-05-02,28.44,29.072,28.272,29.044,4120721,0
2005-05-03,28.897,28.945,28.309,28.44,4485650,0
2005-05-04,28.576,29.082,28.264,28.906,5486348,0
2005-05-05,29.082,29.191,28.676,29.007,4391559,0
2005-05-06,29.173,29.382,29.072,29.082,3226530,0
2005-05-09,29.668,29.668,29.1,29.561,2425449,0
2005-05-10,29.356,29.658,28.86,28.878,4017154,0
2005-05-11,28.771,28.997,28.531,28.988,4558177,0
2005-05-12,28.85,28.86,27.556,27.603,6442279,0
2005-05-13,27.751,27.778,26.85,27.016,5150818,0
2005-05-16,26.933,27.043,26.4,26.953,6053829,0
2005-05-17,27.071,27.373,26.987,27.363,7024466,0
2005-05-18,27.465,27.849,27.098,27.264,4602607,0
2005-05-19,27.456,27.98,27.254,27.952,3647000,0
2005-05-20,27.952,28.072,27.402,27.565,4805817,0
2005-05-23,27.547,27.961,27.465,27.896,3414713,0
2005-05-24,27.961,28.098,27.731,28.098,4012254,0
2005-05-25,28.108,28.567,27.722,28.503,5512478,0
2005-05-26,28.355,28.513,28.255,28.384,2797570,0
2005-05-27,28.449,29.034,28.44,29.034,2431008,0
2005-05-31,28.832,28.832,28.412,28.421,3194188,0
2005-06-01,28.612,29.303,28.612,29.209,4515377,0
2005-06-02,28.906,29.735,28.906,29.649,7108103,0
2005-06-03,29.649,30.055,29.439,29.668,3094546,0
2005-06-06,29.788,29.962,29.561,29.952,2792015,0
2005-06-07,29.842,30.129,29.678,29.707,3322906,0
2005-06-08,29.687,30.404,29.687,29.952,5321354,0
2005-06-09,30.074,31.451,30.074,31.367,7424678,0
2005-06-10,31.305,31.561,31.165,31.514,5494185,0
2005-06-13,31.376,31.8,31.193,31.744,3904445,0
2005-06-14,31.836,32.91,31.836,32.855,6522653,0
2005-06-15,32.919,33.344,32.783,33.288,6129950,0
2005-06-16,33.288,33.847,32.689,33.847,4008333,0
2005-06-17,34.048,34.316,33.71,34.179,6159682,0
2005-06-20,34.224,34.335,33.766,33.959,5588604,0
2005-06-21,33.837,33.883,32.764,32.783,5410872,0
2005-06-22,33.057,33.269,32.453,32.855,5589259,0
2005-06-23,32.985,33.959,32.956,33.36,3576430,0
2005-06-24,33.517,33.607,33.075,33.259,2737454,0
2005-06-27,33.406,33.902,33.406,33.8,3575451,0
2005-06-28,33.451,33.537,32.461,32.524,5842778,0
2005-06-29,32.533,33.039,32.377,32.892,5194596,0
2005-06-30,33.085,33.194,32.514,32.599,4701928,0
2005-07-01,32.628,33.968,32.628,33.93,3639158,0
2005-07-05,34.25,34.729,34.188,34.664,4592153,0
2005-07-06,34.969,35.115,33.968,33.994,4822808,0
2005-07-07,33.793,35.014,33.545,34.977,5827748,0
2005-07-08,34.866,35.279,34.161,34.444,4394170,0
2005-07-11,34.25,34.499,33.855,34.425,4493816,0
2005-07-12,34.673,35.564,34.664,35.511,4844698,0
2005-07-13,35.511,35.657,35.005,35.345,5077309,0
2005-07-14,35.657,35.657,34.087,34.454,5620290,0
2005-07-15,34.812,34.969,34.057,34.224,4640506,0
2005-07-18,34.103,34.345,33.82,34.004,2595337,0
2005-07-19,34.067,34.95,33.82,34.601,3661375,0
2005-07-20,34.573,34.71,34.087,34.601,5709155,0
2005-07-21,34.616,35.096,34.527,34.748,6651696,0
2005-07-22,35.005,36.5,34.793,36.437,6029652,0
2005-07-25,36.408,36.794,35.886,36.06,4004741,0
2005-07-26,36.18,36.363,35.739,36.245,3041942,0
2005-07-27,36.245,36.336,35.235,36.19,4608160,0
2005-07-28,36.354,36.804,36.113,36.602,3214768,0
2005-07-29,37.034,37.034,36.079,36.079,3122966,0
2005-08-01,36.152,36.428,36.06,36.206,3355904,0
2005-08-02,36.255,36.757,36.236,36.592,3460778,0
2005-08-03,36.63,36.905,36.206,36.447,3655820,0
2005-08-04,36.465,37.116,36.282,36.602,2581947,0
2005-08-05,36.704,36.915,36.216,36.843,3999513,0
2005-08-08,37.493,38.586,37.337,38.182,6178304,0
2005-08-09,38.225,38.411,37.547,37.648,5308618,0
2005-08-10,38.042,38.291,37.602,38.09,5857153,0
2005-08-11,38.263,38.897,38.042,38.815,4260548,0
2005-08-12,39.624,39.696,38.907,39.634,5506598,0
2005-08-15,39.634,39.778,38.934,38.961,4814313,0
2005-08-16,39.264,39.466,38.477,38.486,4375548,0
2005-08-17,38.318,38.844,37.18,37.272,5126316,0
2005-08-18,36.731,37.796,36.731,37.337,5356967,0
2005-08-19,37.676,38.027,37.574,37.85,3821785,0
2005-08-22,38.017,38.486,37.483,37.815,4002455,0
2005-08-23,37.834,38.338,37.4,37.759,3449342,0
2005-08-24,38.081,38.219,37.529,37.841,4821174,0
2005-08-25,37.878,38.007,37.566,37.933,2531956,0
2005-08-26,38.027,38.182,37.318,37.374,3475155,0
2005-08-29,38.567,38.567,37.676,38.225,6616086,0
2005-08-30,38.448,39.108,38.291,38.567,6828770,0
2005-08-31,38.567,39.377,38.411,38.907,11245156,0
2005-09-01,39.212,41.211,39.184,41.102,9345373,0
2005-09-02,40.708,40.724,39.973,40.577,6930372,0
2005-09-06,41.138,41.405,39.834,40.742,6027692,0
2005-09-07,40.999,41.699,40.624,40.724,6729780,0
2005-09-08,40.864,41.571,40.395,40.55,5100503,0
2005-09-09,40.945,42.121,40.936,42.058,5261895,0
2005-09-12,41.524,41.753,40.503,40.78,5854211,0
2005-09-13,40.936,41.468,40.844,40.99,6645166,0
2005-09-14,41.111,41.99,40.963,41.902,5287383,0
2005-09-15,42.084,42.561,41.276,41.634,5248829,0
2005-09-16,41.542,41.542,40.788,40.873,7412590,0
2005-09-19,41.928,42.938,41.845,42.644,5695762,0
2005-09-20,42.367,42.707,41.99,42.488,3856418,0
2005-09-21,43.518,43.616,42.156,42.662,5628787,0
2005-09-22,42.865,43.24,41.165,41.875,7380244,0
2005-09-23,41.378,41.533,40.587,41.048,5411205,0
2005-09-26,40.788,42.165,40.587,42.039,4696372,0
2005-09-27,41.672,42.049,41.396,41.865,3810352,0
2005-09-28,42.745,42.745,41.441,42.314,4919840,0
2005-09-29,42.7,42.763,41.938,42.589,4207297,0
2005-09-30,42.533,42.8,41.845,42.084,3003719,0
2005-10-03,42.331,42.543,41.571,41.691,3713320,0
2005-10-04,41.322,41.34,40.283,40.34,4910361,0
2005-10-05,40.412,40.513,37.602,37.714,10354887,0
2005-10-06,37.556,37.556,35.049,35.95,18225193,0
2005-10-07,36.264,37.226,35.555,36.722,10040928,0
2005-10-10,36.584,36.712,35.876,36.152,4927683,0
2005-10-11,36.592,37.556,36.538,37.235,5121414,0
2005-10-12,37.16,37.347,35.932,36.264,5448447,0
2005-10-13,35.969,36.226,34.224,35.435,9326097,0
2005-10-14,34.969,36.245,34.345,36.122,9159807,0
2005-10-17,36.564,37.337,36.457,36.969,7144369,0
2005-10-18,36.667,37.428,35.555,35.555,8002619,0
2005-10-19,35.876,36.574,34.802,36.437,7168215,0
2005-10-20,36.113,36.273,33.949,34.509,9042517,0
2005-10-21,34.83,36.106,34.592,35.591,8297633,0
2005-10-24,35.397,36.774,35.196,36.747,5120106,0
2005-10-25,36.794,37.759,36.282,37.132,6094992,0
2005-10-26,36.113,37.751,33.673,37.4,11623484,0
2005-10-27,37.493,37.751,36.06,36.216,6540945,0
2005-10-28,36.113,37.796,35.454,37.621,6043702,0
2005-10-31,37.714,38.723,37.714,38.291,7932049,0
2005-11-01,38.291,38.769,37.859,38.263,6277947,0
2005-11-02,38.182,39.761,38.035,39.658,8500518,0
2005-11-03,39.741,40.229,39.512,40.154,5287705,0
2005-11-04,40.055,40.09,38.953,39.42,4890110,0
2005-11-07,39.339,39.411,38.328,38.457,5627156,0
2005-11-08,38.356,39.641,38.071,39.532,8402830,0
2005-11-09,39.236,40.273,38.705,39.184,7898075,0
2005-11-10,38.871,38.998,37.272,37.366,7709892,0
2005-11-11,37.769,38.338,37.419,38.225,4675790,0
2005-11-14,38.723,38.778,37.969,38.356,3951161,0
2005-11-15,38.263,39.448,37.834,38.244,5677794,0
2005-11-16,38.695,39.367,38.118,39.33,5159313,0
2005-11-17,39.788,39.992,38.798,39.174,5788545,0
2005-11-18,39.624,39.641,38.798,39.377,4433702,0
2005-11-21,39.532,39.926,39.072,39.917,3480379,0
2005-11-22,40.222,40.662,40.1,40.624,4483036,0
2005-11-23,40.174,40.816,39.339,40.273,5117821,0
2005-11-25,40.358,40.55,40.036,40.164,898760,0
2005-11-28,39.696,39.696,37.556,37.556,6963047,0
2005-11-29,36.886,37.878,36.731,37.226,9561653,0
2005-11-30,37.281,38.081,37.116,37.502,5296526,0
2005-12-01,38.042,38.953,37.989,38.669,4647039,0
2005-12-02,38.723,38.871,37.686,38.411,5761103,0
2005-12-05,38.871,39.054,38.272,38.55,6054483,0
2005-12-06,38.346,39.164,38.081,38.594,4337978,0
2005-12-07,38.778,39.072,37.666,37.924,4924085,0
2005-12-08,38.235,38.695,37.933,38.448,4654882,0
2005-12-09,38.071,38.109,37.466,37.695,3865888,0
2005-12-12,38.411,38.594,37.989,38.263,5396497,0
2005-12-13,38.263,40.1,38.263,39.466,7908203,0
2005-12-14,39.164,40.387,39.164,40.312,5974110,0
2005-12-15,40.1,40.404,39.292,39.466,4786872,0
2005-12-16,39.321,39.466,38.677,38.769,4360520,0
2005-12-19,38.971,39.439,38.136,38.419,5456614,0
2005-12-20,39.118,40.404,39.118,39.817,7825871,0
2005-12-21,39.907,40.293,39.484,39.852,4963945,0
2005-12-22,40.046,40.154,39.212,39.348,3055337,0
2005-12-23,39.174,39.393,38.713,39.202,3239274,0
2005-12-27,38.731,38.815,37.347,37.574,5897010,0
2005-12-28,37.648,38.989,37.648,38.74,4233760,0
2005-12-29,38.669,39.448,38.301,38.477,4186390,0
2005-12-30,38.035,39.22,38.035,38.815,2653818,0
2006-01-03,39.33,41.305,39.33,40.9,9351908,0
2006-01-04,40.404,41.596,40.247,41.45,6762774,0
2006-01-05,41.184,41.405,39.982,41.147,5878062,0
2006-01-06,41.753,42.397,41.643,41.938,3919469,0
2006-01-09,41.875,42.791,41.533,42.387,5362194,0
2006-01-10,42.194,43.691,42.174,43.415,5373305,0
2006-01-11,42.773,43.895,42.397,43.518,5148858,0
2006-01-12,43.811,44.931,43.407,43.518,7609595,0
2006-01-13,43.39,43.895,43.277,43.546,5798346,0
2006-01-17,44.674,44.735,44.151,44.444,4205664,0
2006-01-18,44.333,44.333,42.736,43.922,7303797,0
2006-01-19,44.05,44.638,43.459,44.323,6309312,0
2006-01-20,44.657,45.178,44.288,44.37,8051624,0
2006-01-23,44.389,45.434,44.323,44.69,6351782,0
2006-01-24,44.68,45.261,44.233,44.876,5543188,0
2006-01-25,47.135,47.235,44.831,45.443,11609435,0
2006-01-26,45.692,45.692,43.983,45.032,5728105,0
2006-01-27,45.648,46.382,45.452,45.931,4662395,0
2006-01-30,46.116,47.557,46.116,47.072,6174709,0
2006-01-31,46.677,47.465,46.518,47.384,4024014,0
2006-02-01,47.393,47.751,45.316,45.499,6571002,0
2006-02-02,45.508,45.575,44.261,45.105,5453676,0
2006-02-03,45.133,45.133,43.764,44.305,5477852,0
2006-02-06,44.69,46.309,44.69,45.575,5648065,0
2006-02-07,44.38,44.68,43.469,43.865,4619598,0
2006-02-08,44.078,44.427,42.883,43.837,5314171,0
2006-02-09,44.261,44.802,42.314,42.406,5642835,0
2006-02-10,42.837,43.16,41.828,42.324,8067306,0
2006-02-13,42.174,43.258,42.174,42.791,5600688,0
2006-02-14,42.058,42.387,41.725,42.067,5225632,0
2006-02-15,42.543,42.599,41.276,41.497,6439342,0
2006-02-16,41.938,42.242,41.58,41.963,6722594,0
2006-02-17,42.543,43.066,42.359,42.827,4828031,0
2006-02-21,43.616,44.535,43.591,43.82,6098585,0
2006-02-22,43.39,43.691,42.883,43.248,4598361,0
2006-02-23,43.221,44.05,42.7,43.287,4943034,0
2006-02-24,43.287,44.03,43.094,43.212,3367992,0
2006-02-27,43.002,43.296,42.672,42.681,3708421,0
2006-02-28,42.351,42.763,41.571,42.331,4320987,0
2006-03-01,42.514,43.591,42.488,43.432,3666604,0
2006-03-02,43.432,44.582,43.212,44.241,4866259,0
2006-03-03,43.672,44.792,43.672,44.03,2527710,0
2006-03-06,43.672,43.672,42.331,42.57,4310535,0
2006-03-07,42.662,42.837,41.818,42.242,3497367,0
2006-03-08,41.845,42.892,41.093,42.314,5518689,0
2006-03-09,42.443,42.654,41.571,41.762,3954103,0
2006-03-10,41.468,42.819,41.211,42.452,3716915,0
2006-03-13,42.929,43.6,42.618,43.432,4063545,0
2006-03-14,43.449,44.213,42.681,43.608,3717566,0
2006-03-15,43.459,44.096,43.277,43.945,3497367,0
2006-03-16,43.792,44.648,43.39,44.498,4103407,0
2006-03-17,44.638,44.718,43.802,43.983,3463717,0
2006-03-20,43.728,44.251,42.726,43.002,3022011,0
2006-03-21,42.819,43.498,42.514,42.726,3140281,0
2006-03-22,42.242,43.7,42.039,42.636,6812437,0
2006-03-23,42.791,42.929,42.469,42.599,5275947,0
2006-03-24,42.672,43.407,42.46,43.048,3982852,0
2006-03-27,43.203,43.608,42.773,43.479,3014500,0
2006-03-28,43.774,44.28,43.16,43.258,3152699,0
2006-03-29,43.258,43.728,42.892,43.625,3368321,0
2006-03-30,43.691,44.059,43.333,43.663,2964512,0
2006-03-31,43.02,43.718,42.717,43.591,4134768,0
2006-04-03,43.865,44.213,42.883,43.075,4249772,0
2006-04-04,42.947,44.333,42.92,44.241,3689798,0
2006-04-05,44.241,45.392,43.936,45.373,10711976,0
2006-04-06,45.593,45.73,44.745,45.73,8613227,0
2006-04-07,45.537,45.683,44.564,44.638,4232453,0
2006-04-10,45.409,45.593,44.931,45.225,3147467,0
2006-04-11,45.527,45.767,44.352,44.444,3913262,0
2006-04-12,44.48,44.885,43.709,44.04,3989387,0
2006-04-13,43.654,43.905,43.372,43.644,6319114,0
2006-04-17,44.068,44.261,43.792,44.078,5805858,0
2006-04-18,44.241,44.69,44.169,44.61,7840902,0
2006-04-19,44.427,45.628,43.709,45.49,6244624,0
2006-04-20,45.297,45.775,44.213,45.345,5396828,0
2006-04-21,46.07,47.41,45.82,47.272,7120520,0
2006-04-24,46.941,47.244,45.793,46.042,4748318,0
2006-04-25,46.713,47.135,45.076,45.906,5676486,0
2006-04-26,46.078,47.088,43.728,43.774,8879164,0
2006-04-27,42.7,43.563,42.387,43.103,9007888,0
2006-04-28,43.608,44.37,43.498,43.856,5334098,0
2006-05-01,44.141,45.152,44.078,44.903,4667623,0
2006-05-02,45.086,45.84,44.903,45.775,4854827,0
2006-05-03,45.775,45.84,44.822,45.546,5230205,0
2006-05-04,44.994,45.426,43.581,44.305,8946467,0
2006-05-05,44.657,45.252,44.408,44.61,4651941,0
2006-05-08,44.352,44.37,43.258,43.895,6925803,0
2006-05-09,43.774,44.38,43.625,44.38,2147426,0
2006-05-10,44.233,45.452,43.955,45.426,4028589,0
2006-05-11,45.897,46.142,45.013,45.243,5946015,0
2006-05-12,45.178,45.612,44.096,44.389,5351743,0
2006-05-15,43.755,44.37,42.955,43.459,4500677,0
2006-05-16,43.663,44.296,43.305,43.634,4011602,0
2006-05-17,44.05,45.152,43.546,43.955,8286852,0
2006-05-18,43.974,44.314,43.113,43.123,4325562,0
2006-05-19,43.141,44.059,42.514,43.407,4506556,0
2006-05-22,43.16,43.616,41.725,43.058,5919553,0
2006-05-23,43.608,44.657,43.094,43.194,4955123,0
2006-05-24,42.773,44.151,42.324,43.16,5168462,0
2006-05-25,43.616,44.564,43.407,44.38,4483688,0
2006-05-26,44.69,45.161,44.323,44.903,2422185,0
2006-05-30,45.461,45.72,44.251,44.418,3419611,0
2006-05-31,44.418,46.005,44.352,45.915,5373305,0
2006-06-01,45.178,46.133,44.418,45.857,2561360,0
2006-06-02,46.372,46.757,45.767,46.612,1996163,0
2006-06-05,47.197,47.28,44.783,45.041,2686490,0
2006-06-06,45.409,45.499,43.248,43.936,3824508,0
2006-06-07,43.556,44.408,42.57,42.7,3812852,0
2006-06-08,41.875,42.589,40.174,42.434,4263271,0
2006-06-09,42.636,43.048,41.524,41.855,2287695,0
2006-06-12,42.331,42.644,40.953,41.038,2159405,0
2006-06-13,40.724,40.99,39.696,39.888,3274448,0
2006-06-14,40.063,40.918,39.926,40.44,3170120,0
2006-06-15,40.826,42.469,40.78,42.184,2870968,0
2006-06-16,41.725,43.039,41.58,42.608,3759710,0
2006-06-19,42.92,42.92,40.577,40.972,3073305,0
2006-06-20,41.211,41.624,40,40.018,3487566,0
2006-06-21,40.212,41.956,40.174,41.276,2873799,0
2006-06-22,41.184,41.497,40.662,40.927,1589631,0
2006-06-23,41.431,42.7,41.296,42.351,2328857,0
2006-06-26,42.351,43.212,41.788,43.066,1737195,0
2006-06-27,43.572,44.573,43.441,44.261,2890787,0
2006-06-28,44.994,46.345,44.812,46.291,4087940,0
2006-06-29,46.747,48.364,46.463,48.308,3811005,0
2006-06-30,48.3,49.091,48.3,48.532,3188633,0
2006-07-03,48.667,49.199,48.209,49.191,977389,0
2006-07-05,48.824,50.109,47.813,49.898,2586082,0
2006-07-06,50.138,51.835,50.045,50.689,5162798,0
2006-07-07,50.689,51.194,48.596,48.988,3398701,0
2006-07-10,48.667,49.457,48.254,48.961,2825773,0
2006-07-11,48.731,50.652,48.667,50.304,2693457,0
2006-07-12,50.523,51.165,49.863,50.54,2692262,0
2006-07-13,50.768,51.046,49.607,49.714,2986401,0
2006-07-14,50.276,51.551,48.889,51.443,3535701,0
2006-07-17,50.586,50.953,47.586,48.851,3277821,0
2006-07-18,49.33,49.925,48.035,48.787,2920192,0
2006-07-19,49.303,49.98,48.484,49.587,2501032,0
2006-07-20,49.659,50.267,47.52,47.915,3497694,0
2006-07-21,48.051,48.051,46.142,46.537,3408614,0
2006-07-24,46.537,49.522,46.537,48.988,3354270,0
2006-07-25,49.493,49.916,48.015,48.961,3591243,0
2006-07-26,46.649,49.587,44.078,48.523,5601671,0
2006-07-27,49.128,49.42,47.014,47.557,2818044,0
2006-07-28,47.244,48.3,46.739,47.226,2157555,0
2006-07-31,47.317,48.667,46.372,48.576,2207322,0
2006-08-01,48.657,49.016,47.761,48.549,3633605,0
2006-08-02,48.871,49.128,48.218,48.797,3954754,0
2006-08-03,47.656,48.997,47.656,48.146,1901090,0
2006-08-04,48.596,48.899,46.83,47.751,2249575,0
2006-08-07,48.136,48.657,47.751,48.411,3195058,0
2006-08-08,48.401,49.311,48.181,48.393,2136538,0
2006-08-09,48.667,50.155,48.456,49.128,2851255,0
2006-08-10,48.401,48.623,46.659,47.29,3736621,0
2006-08-11,47.859,48.199,47.375,47.693,1922654,0
2006-08-14,47.375,47.375,45.775,46.42,2915074,0
2006-08-15,46.747,46.878,45.47,46.187,3704064,0
2006-08-16,46.014,46.554,44.783,45.178,3215639,0
2006-08-17,44.462,44.773,43.709,44.352,3597778,0
2006-08-18,44.399,44.812,44.078,44.765,6009289,0
2006-08-21,45.261,45.915,44.894,45.041,2583030,0
2006-08-22,44.69,45.683,44.674,45.546,2097439,0
2006-08-23,45.152,45.638,44.462,44.931,2134904,0
2006-08-24,44.994,45.401,44.545,44.994,1805586,0
2006-08-25,45.225,45.924,45.086,45.612,2455396,0
2006-08-28,44.994,45.628,44.657,45.206,1640927,0
2006-08-29,44.894,44.957,44.187,44.498,2705329,0
2006-08-30,44.628,44.903,42.984,43.187,3151280,0
2006-08-31,43.02,43.231,42.01,42.039,3896056,0
2006-09-01,42.058,42.443,41.828,42.304,3637632,0
2006-09-05,41.734,44.078,41.717,43.572,4337653,0
2006-09-06,42.331,43.048,41.102,41.157,4693105,0
2006-09-07,41.157,41.963,40.77,41.413,5413924,0
2006-09-08,41.093,41.596,40.027,40.203,2778729,0
2006-09-11,40.009,40.009,38.146,38.65,4131066,0
2006-09-12,38.611,39.118,37.648,37.824,4502526,0
2006-09-13,38.154,38.64,37.869,38.09,5757183,0
2006-09-14,37.961,38.235,36.491,37.007,7241073,0
2006-09-15,36.64,37.19,36.308,36.869,9636245,0
2006-09-18,37.254,38.486,37.235,38.328,4487609,0
2006-09-19,38.567,38.659,37.081,37.3,4807123,0
2006-09-20,36.94,37.556,36.731,36.814,4290933,0
2006-09-21,36.93,37.815,36.93,37.466,3069060,0
2006-09-22,37.695,37.806,37.17,37.254,4689948,0
2006-09-25,36.731,37.648,35.959,36.94,5044640,0
2006-09-26,35.169,37.979,35.169,37.834,2866392,0
2006-09-27,38.567,38.686,37.466,38.522,4376204,0
2006-09-28,38.402,38.934,37.538,38.109,6285571,0
2006-09-29,38.052,38.825,37.979,38.035,3348825,0
2006-10-02,38.035,38.798,37.502,37.584,3934824,0
2006-10-03,36.823,37.151,35.511,35.545,3986010,0
2006-10-04,35.628,36.015,34.545,35.784,6047184,0
2006-10-05,36.915,37.328,35.729,35.895,5561702,0
2006-10-06,35.545,35.932,34.822,35.923,4549464,0
2006-10-09,36.363,36.555,35.279,35.353,3372351,0
2006-10-10,35.096,36.418,35.068,36.336,4100242,0
2006-10-11,35.997,36.555,35.84,36.428,4483579,0
2006-10-12,36.722,37.142,36.5,37.062,3821460,0
2006-10-13,37.704,38.438,37.466,38.042,4037085,0
2006-10-16,38.731,39.402,38.567,39.301,3433987,0
2006-10-17,39.367,39.493,38.798,38.916,3731834,0
2006-10-18,39.348,39.475,37.924,38.154,4605548,0
2006-10-19,38.328,38.778,37.769,38.695,5246977,0
2006-10-20,39.026,39.411,38.54,39.099,4968842,0
2006-10-23,38.659,39.016,37.834,37.998,5460206,0
2006-10-24,37.457,38.989,37.382,38.98,4902415,0
2006-10-25,38.477,40.77,37.648,40.193,6965877,0
2006-10-26,40.421,40.717,39.035,39.512,3962813,0
2006-10-27,39.569,40.569,39.393,39.768,3697529,0
2006-10-30,39.402,39.402,37.538,37.676,5563882,0
2006-10-31,38.301,39.044,37.052,38.934,5264185,0
2006-11-01,39.255,39.255,38.254,39.044,4232233,0
2006-11-02,39.026,39.301,38.244,38.971,3757424,0
2006-11-03,39.174,40.513,39.026,40.264,3608121,0
2006-11-06,40.494,41.296,40.036,41.22,3981437,0
2006-11-07,41.468,41.643,39.946,40.33,3777459,0
2006-11-08,40.203,41.074,39.926,40.936,3930906,0
2006-11-09,41.286,42.331,41.038,41.634,4899255,0
2006-11-10,41.322,41.875,40.826,41.322,2708485,0
2006-11-13,40.634,41.99,40.368,41.542,3849881,0
2006-11-14,42.058,42.359,41.506,42.01,2836228,0
2006-11-15,42.242,43.113,42.058,42.92,3959110,0
2006-11-16,43.066,43.16,41.487,41.605,4244107,0
2006-11-17,41.506,42.589,41.229,42.276,3296340,0
2006-11-20,42.147,42.58,41.58,41.725,2882836,0
2006-11-21,42.058,42.506,41.643,42.131,4112226,0
2006-11-22,42.121,42.324,41.111,41.672,2909737,0
2006-11-24,41.717,42.174,41.552,41.614,752072,0
2006-11-27,42.469,43.267,42.324,42.506,4995199,0
2006-11-28,42.791,44.984,42.469,44.535,6434005,0
2006-11-29,44.657,46.463,44.03,46.014,5891134,0
2006-11-30,46.097,46.372,45.235,46.161,5292936,0
2006-12-01,45.73,46.243,45.133,46.187,5758599,0
2006-12-04,46.052,46.472,45.638,46.472,2317640,0
2006-12-05,46.472,46.777,45.461,45.977,3993417,0
2006-12-06,45.915,47.365,45.915,47.226,8258864,0
2006-12-07,46.849,47.78,46.583,47.298,3901174,0
2006-12-08,47.979,48.118,47.244,47.665,3172626,0
2006-12-11,47.29,47.557,46.786,47.135,2318514,0
2006-12-12,47.594,47.594,46.518,47.171,3016132,0
2006-12-13,46.987,47.594,46.482,47.014,3334559,0
2006-12-14,47.638,48.374,47.107,48.218,2526295,0
2006-12-15,48.393,48.393,47.253,47.979,2862910,0
2006-12-18,47.29,47.751,45.105,45.287,4895884,0
2006-12-19,45.124,46.282,44.444,45.887,3417437,0
2006-12-20,46.225,47.18,46.07,46.446,5025910,0
2006-12-21,46.941,47.107,46.005,46.922,4234631,0
2006-12-22,46.804,46.922,46.005,46.187,2502553,0
2006-12-26,46.83,47.163,45.737,46.005,1505342,0
2006-12-27,46.372,46.545,45.73,46.234,1838365,0
2006-12-28,45.915,46.786,45.83,46.639,1695812,0
2006-12-29,46.42,46.602,45.452,45.517,2237055,0
2007-01-03,44.86,44.894,43.353,43.7,5189152,0
2007-01-04,43.459,44.638,42.204,43.498,6099894,0
2007-01-05,43.16,44.122,42.654,44.03,7393208,0
2007-01-08,44.582,45.801,43.895,45.316,7341588,0
2007-01-09,43.663,45.059,43.459,44.261,6052519,0
2007-01-10,45.086,45.086,42.691,43.616,5445941,0
2007-01-11,43.24,45.316,43.168,43.441,4293110,0
2007-01-12,43.616,45.086,43.508,45.013,4694194,0
2007-01-16,44.783,45.915,44.37,44.7,4086631,0
2007-01-17,44.7,45.628,44.582,45.225,3254842,0
2007-01-18,45.133,45.84,44.296,44.802,3537338,0
2007-01-19,45.05,46.436,44.994,46.392,4354204,0
2007-01-22,46.83,47.024,45.775,46.42,3917945,0
2007-01-23,46.695,47.923,46.659,47.511,3625765,0
2007-01-24,47.062,47.41,45.995,47.317,4152301,0
2007-01-25,47.317,47.674,46.602,46.703,3392823,0
2007-01-26,47.796,48.236,47.272,47.693,3439539,0
2007-01-29,48.118,49.128,47.761,47.851,4420090,0
2007-01-30,47.952,48.889,47.805,48.465,3910539,0
2007-01-31,49.539,50.375,47.868,49.578,5752063,0
2007-02-01,49.347,50.431,49.218,50.084,4593570,0
2007-02-02,50.148,50.504,49.649,50.109,2809873,0
2007-02-05,50.045,50.504,49.42,49.696,3069060,0
2007-02-06,49.98,50.148,49.357,49.44,2808025,0
2007-02-07,49.587,49.999,48.568,48.851,3280982,0
2007-02-08,47.796,50.084,47.78,50.084,3413186,0
2007-02-09,50.403,50.558,49.898,50.451,2992499,0
2007-02-12,50.119,50.164,48.667,49.073,2656677,0
2007-02-13,49.303,49.714,48.945,49.44,2230297,0
2007-02-14,49.465,50.441,49.218,49.569,2678229,0
2007-02-15,49.502,49.704,48.871,49.474,3473740,0
2007-02-16,49.173,49.935,49.173,49.834,2438957,0
2007-02-20,49.641,49.641,48.714,49.237,1918843,0
2007-02-21,49.208,50.368,48.935,50.045,3143221,0
2007-02-22,50.276,50.504,49.587,50.119,2666995,0
2007-02-23,50.495,51.349,50.228,51.036,3199308,0
2007-02-26,51.277,51.975,50.91,51.036,2460978,0
2007-02-27,50.32,50.549,47.933,48.871,4677313,0
2007-02-28,48.871,49.512,48.293,48.631,4305525,0
2007-03-01,48.657,49.77,47.823,48.842,3892369,0
2007-03-02,48.64,48.935,46.932,47.216,4260005,0
2007-03-05,45.452,46.967,45.041,46.392,4348976,0
2007-03-06,46.83,47.355,46.463,47.29,3217712,0
2007-03-07,47.088,48.945,47.072,47.915,3833764,0
2007-03-08,48.293,48.614,47.771,48.254,2598279,0
2007-03-09,48.64,48.759,47.868,48.484,2172257,0
2007-03-12,47.886,48.3,47.456,47.952,2746057,0
2007-03-13,47.942,48.667,47.006,47.006,4124096,0
2007-03-14,47.206,47.833,46.187,47.722,4213500,0
2007-03-15,47.923,48.283,47.429,47.612,2012141,0
2007-03-16,47.886,48.025,46.263,46.326,4641270,0
2007-03-19,46.739,48.244,46.411,48.218,4569133,0
2007-03-20,48.218,48.623,47.788,48.623,2785066,0
2007-03-21,48.667,49.816,48.364,49.641,2860973,0
2007-03-22,50.173,51.636,49.955,51.229,4689930,0
2007-03-23,51.229,51.744,50.778,51.405,2012130,0
2007-03-26,51.66,52.02,50.68,51.781,4124287,0
2007-03-27,51.653,52.34,51.321,52.177,3807605,0
2007-03-28,52.589,52.872,51.938,52.249,3356781,0
2007-03-29,52.404,53.259,52.02,52.257,3580459,0
2007-03-30,52.028,52.24,50.935,50.935,3751872,0
2007-04-02,51.277,52.093,51.22,51.89,2849403,0
2007-04-03,51.725,51.87,50.901,51.688,2848404,0
2007-04-04,51.477,52.065,51.056,51.636,2579971,0
2007-04-05,51.781,51.992,51.321,51.688,1921890,0
2007-04-09,50.768,51.781,50.487,50.576,4331400,0
2007-04-10,50.826,51.862,50.567,51.771,2756415,0
2007-04-11,51.956,52.249,51.424,51.791,3484624,0
2007-04-12,52.286,53.095,52.102,52.909,2380068,0
2007-04-13,53.158,53.554,52.709,53.139,1979459,0
2007-04-16,53.388,53.471,52.461,53.259,1755088,0
2007-04-17,53.388,53.498,51.992,52.277,3102245,0
2007-04-18,51.716,52.037,51.396,51.616,4606311,0
2007-04-19,51.376,51.845,50.944,51.569,2754133,0
2007-04-20,52.203,52.976,51.966,52.854,3917662,0
2007-04-23,52.81,53.296,52.534,52.625,2438342,0
2007-04-24,52.854,53.186,52.267,52.451,3023203,0
2007-04-25,53.186,54.397,51.66,54.214,3287299,0
2007-04-26,54.012,54.424,52.718,52.772,3293724,0
2007-04-27,52.305,52.764,52.11,52.359,1973076,0
2007-04-30,52.589,52.956,52.084,52.11,3228926,0
2007-05-01,52.552,52.709,51.494,52.13,2831437,0
2007-05-02,52.23,52.7,52.011,52.396,1939686,0
2007-05-03,51.835,53.628,51.579,53.471,2228178,0
2007-05-04,53.544,54.151,53.02,53.426,2083284,0
2007-05-07,53.196,53.426,52.727,53.095,1354804,0
2007-05-08,53.029,53.498,52.488,53.388,1801991,0
2007-05-09,53.332,53.873,52.919,53.662,2174106,0
2007-05-10,53.994,53.994,52.065,52.203,2369576,0
2007-05-11,52.718,53.856,52.718,53.698,2006368,0
2007-05-14,53.636,54.039,53.186,53.765,1477877,0
2007-05-15,53.765,54.361,53.507,53.619,2062514,0
2007-05-16,53.599,54.102,52.605,53.653,2860078,0
2007-05-17,53.572,54.361,53.139,54.058,4192596,0
2007-05-18,54.112,54.8,53.909,54.8,3168280,0
2007-05-21,54.923,56.245,54.81,55.639,4293933,0
2007-05-22,55.187,55.746,54.379,54.462,3216588,0
2007-05-23,55.096,56.169,54.95,55.518,4020750,0
2007-05-24,55.361,55.712,53.968,54.242,2980256,0
2007-05-25,55.16,55.535,54.462,55.353,2013586,0
2007-05-29,54.985,55.61,54.791,55.205,2983223,0
2007-05-30,54.977,56.141,54.684,56.014,3854170,0
2007-05-31,56.344,56.456,54.379,54.379,10216462,0
2007-06-01,54.81,55.712,54.635,55.335,4034087,0
2007-06-04,55.003,56.069,54.81,55.535,3554647,0
2007-06-05,55.454,55.5,54.206,54.699,3943587,0
2007-06-06,54.361,54.547,53.416,53.985,3028382,0
2007-06-07,54.029,54.904,53.775,54.179,4967102,0
2007-06-08,53.534,54.25,53.186,54.242,2143588,0
2007-06-11,54.112,54.517,53.856,54.094,2647755,0
2007-06-12,54.161,54.481,53.186,53.232,3092914,0
2007-06-13,53.582,54.452,53.442,54.214,2800835,0
2007-06-14,54.635,55.581,54.223,54.985,3100530,0
2007-06-15,55.544,56.206,55.187,56.014,3641694,0
2007-06-18,56.198,56.235,55.325,55.473,2529343,0
2007-06-19,55.242,55.473,54.599,54.645,2567242,0
2007-06-20,54.968,55.05,53.241,53.323,3259854,0
2007-06-21,53.958,55.553,53.671,55.318,4750699,0
2007-06-22,55.214,55.318,53.856,54.838,2398557,0
2007-06-25,54.086,54.327,53.36,53.644,2829369,0
2007-06-26,54.039,54.039,51.938,52.001,3846271,0
2007-06-27,51.277,51.486,50.092,51.22,5398899,0
2007-06-28,51.918,52.976,51.477,52.102,5325186,0
2007-06-29,52.882,54.547,52.747,54.141,5331500,0
2007-07-02,54.452,54.665,53.572,54.627,2490337,0
2007-07-03,54.747,55.177,54.555,55.177,1027124,0
2007-07-05,55.553,56.132,55.077,55.712,2889915,0
2007-07-06,56.014,56.371,55.782,55.968,2346716,0
2007-07-09,56.466,57.262,56.289,56.628,3048186,0
2007-07-10,56.466,59.043,56.198,58.037,5808141,0
2007-07-11,58.037,58.484,57.096,58.299,3180028,0
2007-07-12,57.245,59.457,57.245,59.349,3662262,0
2007-07-13,59.706,61.12,59.386,60.718,2621282,0
2007-07-16,61.24,61.605,59.376,60.34,3561624,0
2007-07-17,61.524,61.524,59.934,60.321,3026588,0
2007-07-18,59.853,61.24,59.834,61.045,3332366,0
2007-07-19,60.192,61.726,60.192,60.891,3160817,0
2007-07-20,60.164,60.999,59.531,59.998,3469343,0
2007-07-23,58.779,61.524,58.447,61.275,3121112,0
2007-07-24,60.357,60.788,58.769,59.349,4847951,0
2007-07-25,60.603,61.524,59.245,61.14,4369020,0
2007-07-26,59.301,59.688,56.069,57.281,6224794,0
2007-07-27,58.123,58.123,54.335,55.73,4869054,0
2007-07-30,56.245,57.154,54.985,56.74,3886308,0
2007-07-31,57.511,58.009,56.087,56.198,3652735,0
2007-08-01,55.325,57.013,53.35,55.242,4164028,0
2007-08-02,55.408,55.676,53.636,55.012,3433444,0
2007-08-03,55.84,55.949,51.909,51.966,4312278,0
2007-08-06,52.23,52.35,49.512,51.084,6216766,0
2007-08-07,50.854,53.066,50.228,52.598,4673870,0
2007-08-08,52.562,54.499,51.956,53.442,3815182,0
2007-08-09,53.206,53.785,51.734,52.8,4418682,0
2007-08-10,52.756,54.719,50.989,54.397,4783836,0
2007-08-13,55.096,55.721,54.635,55.3,3016026,0
2007-08-14,55.685,55.773,53.498,53.653,2878499,0
2007-08-15,54.039,54.655,51.277,51.598,3483487,0
2007-08-16,51.138,51.462,48.778,50.725,4821160,0
2007-08-17,51.084,52.8,50.927,52.615,3515684,0
2007-08-20,52.34,53.968,51.744,53.689,3010023,0
2007-08-21,53.259,54.161,51.725,52.22,2416308,0
2007-08-22,53.232,53.698,52.471,53.012,2560274,0
2007-08-23,53.479,53.717,52.423,52.956,1877460,0
2007-08-24,53.02,54.388,53.02,54.26,1639073,0
2007-08-27,54.004,54.223,53.35,54.004,1346383,0
2007-08-28,53.899,54.004,52.747,52.828,2173891,0
2007-08-29,52.956,54.709,52.764,54.499,2206670,0
2007-08-30,53.717,54.8,53.544,53.83,1721077,0
2007-08-31,55.03,56.563,54.618,56.354,2806499,0
2007-09-04,55.812,57.814,55.5,57.013,2029052,0
2007-09-05,56.014,56.759,55.703,56.637,2016201,0
2007-09-06,56.637,58.22,56.371,57.824,3493667,0
2007-09-07,56.703,57.116,56.079,56.61,1447299,0
2007-09-10,56.501,56.501,54.424,55.693,3157703,0
2007-09-11,56.107,57.74,55.168,57.335,3547028,0
2007-09-12,57.087,59.31,57.033,58.924,3553672,0
2007-09-13,57.869,59.688,57.869,58.788,2476851,0
2007-09-14,58.22,58.796,57.504,58.163,2165845,0
2007-09-17,57.824,58.825,57.52,58.248,1986035,0
2007-09-18,58.576,60.612,58.264,60.612,2519024,0
2007-09-19,60.919,62.12,60.769,61.082,2536422,0
2007-09-20,61.175,61.175,60.394,60.973,2688665,0
2007-09-21,61.469,63.322,60.973,62.302,4613172,0
2007-09-24,62.157,62.975,61.956,62.48,2391801,0
2007-09-25,61.432,62.215,61.064,61.975,3603764,0
2007-09-26,62.624,63.397,61.653,62.836,2717784,0
2007-09-27,64.139,64.158,61.53,61.901,3643407,0
2007-09-28,62.185,62.901,60.814,61.092,4405819,0
2007-10-01,61.157,61.634,59.981,61.634,2577479,0
2007-10-02,61.157,61.157,58.769,59.934,5324298,0
2007-10-03,59.844,60.283,58.381,59.596,4264470,0
2007-10-04,59.183,59.917,58.548,59.494,2815970,0
2007-10-05,59.612,60.804,59.403,60.671,2235633,0
2007-10-08,59.228,60.928,59.228,59.752,2625526,0
2007-10-09,59.67,60.632,59.292,60.632,2981066,0
2007-10-10,59.724,60.778,58.439,60.357,4591131,0
2007-10-11,60.698,61.789,59.403,60.575,3948113,0
2007-10-12,60.2,62.434,60.063,62.093,3291114,0
2007-10-15,62.993,63.811,62.34,62.993,3977647,0
2007-10-16,62.717,64.783,62.442,63.837,3324216,0
2007-10-17,63.837,64.26,62.8,63.617,3553124,0
2007-10-18,63.589,64.343,63.13,64.168,2770887,0
2007-10-19,63.259,63.387,60.834,62.157,5983944,0
2007-10-22,61.009,61.34,59.376,60.274,3295680,0
2007-10-23,61.293,61.78,60.008,61.302,2270822,0
2007-10-24,60.955,63.801,60.541,63.14,4169506,0
2007-10-25,63.287,64.196,62.606,63.598,3213462,0
2007-10-26,66.022,66.022,64.702,65.16,4449490,0
2007-10-29,65.618,66.758,65.186,65.838,2190768,0
2007-10-30,65.077,65.306,62.451,63.14,3262359,0
2007-10-31,64.922,66.665,63.773,65.758,4721640,0
2007-11-01,64.903,66.804,63.91,64.297,3294270,0
2007-11-02,64.875,65.657,62.791,64.811,3063614,0
2007-11-05,63.304,64.278,63.002,63.462,3592017,0
2007-11-06,63.801,68.228,63.801,67.934,4763102,0
2007-11-07,67.43,68.825,66.537,66.637,5994422,0
2007-11-08,66.924,67.316,64.13,65.838,6071631,0
2007-11-09,65.104,67.199,63.884,65.828,4554317,0
2007-11-12,65.196,65.196,61.367,61.469,4057959,0
2007-11-13,61.864,63.083,59.513,63.083,4674101,0
2007-11-14,63.589,64.682,62.47,62.791,2420013,0
2007-11-15,62.58,63.13,59.907,60.367,3171124,0
2007-11-16,61.24,63.158,60.873,62.387,3537165,0
2007-11-19,62.157,63.535,61.367,62.377,3447815,0
2007-11-20,63.358,65.975,62.864,65.427,4528681,0
2007-11-21,65.014,65.427,62.956,62.984,5013141,0
2007-11-23,63.277,64.819,62.918,64.518,833531,0
2007-11-26,64.636,65.537,62.737,62.764,5607566,0
2007-11-27,61.231,61.461,59.034,60.964,6602102,0
2007-11-28,61.332,62.377,60.449,62.215,5737884,0
2007-11-29,62.138,64.278,61.854,63.874,4273880,0
2007-11-30,63.763,65.488,63.358,65.4,4296378,0
2007-12-03,65.775,68.76,65.498,68.667,5252863,0
2007-12-04,68.124,68.411,66.251,66.665,4690053,0
2007-12-05,67.584,69.383,67.502,68.521,5069492,0
2007-12-06,68.868,73.056,67.74,72.414,8255412,0
2007-12-07,71.719,72.59,71.237,72.203,4623376,0
2007-12-10,71.495,72.387,71.009,71.873,3860435,0
2007-12-11,72.13,73.288,69.961,70.414,4591619,0
2007-12-12,72.212,75.739,72.212,75.417,7473432,0
2007-12-13,75.196,77.686,74.601,76.853,5534220,0
2007-12-14,76.843,79.41,75.462,78.034,6843442,0
2007-12-17,77.85,78.236,75.757,77.768,5950493,0
2007-12-18,78.484,83.166,78.088,82.489,9704921,0
2007-12-19,82.689,85.251,82.321,84.583,9295875,0
2007-12-20,83.102,83.488,80.836,82.008,7172342,0
2007-12-21,83.279,90.157,83.279,89.99,10374927,0
2007-12-24,90.77,94.544,89.615,94.018,4437139,0
2007-12-26,94.026,97.197,93.677,95.861,4987333,0
2007-12-27,97.052,97.052,92.626,93.97,4569699,0
2007-12-28,95.938,95.938,92.743,93.649,4340854,0
2007-12-31,92.24,94.621,92.24,92.616,3372673,0
2008-01-02,91.891,92.275,89.849,90.78,5570596,0
2008-01-03,90.814,92.79,89.842,89.868,5185219,0
2008-01-04,88.475,88.475,82.856,85.72,10144209,0
2008-01-07,86.078,88.024,83.995,85.326,5651000,0
2008-01-08,86.198,87.327,83.672,83.957,7438200,0
2008-01-09,83.863,87.29,83.075,87.031,5487978,0
2008-01-10,86.527,86.527,83.204,85.106,6078821,0
2008-01-11,84.159,86.179,83.7,84.241,4194501,0
2008-01-14,84.748,85.904,83.166,85.38,3125007,0
2008-01-15,84.169,85.26,81.495,82.56,5396888,0
2008-01-16,82.028,83.012,78.842,80.245,4864198,0
2008-01-17,80.35,83.892,75.785,76.371,5179618,0
2008-01-18,76.746,79.43,76.261,78.494,4769890,0
2008-01-22,73.412,80.798,72.231,78.612,7623093,0
2008-01-23,76.161,77.528,70.404,76.059,11045467,0
2008-01-24,75.433,84.46,75.433,82.286,8344195,0
2008-01-25,83.561,85.528,80.961,82.018,4953662,0
2008-01-28,83.11,83.561,80.98,82.552,4392898,0
2008-01-29,83.102,84.812,82.946,83.664,4506775,0
2008-01-30,85.38,85.849,82.223,83.049,4710000,0
2008-01-31,83.377,84.408,81.211,83.223,3956185,0
2008-02-01,83.261,85.039,82.415,84.545,3432859,0
2008-02-04,85.371,85.371,82.238,83.002,2116903,0
2008-02-05,81.083,81.836,78.264,78.484,3816940,0
2008-02-06,78.86,79.292,74.868,75.158,4994933,0
2008-02-07,75.013,80.341,74.868,80.035,5771022,0
2008-02-08,80.633,83.287,80.026,81.688,3943717,0
2008-02-11,81.725,83.535,80.495,83.223,2818830,0
2008-02-12,83.561,85.582,80.845,82.047,3405706,0
2008-02-13,82.827,84.149,81.587,83.598,2933516,0
2008-02-14,84.13,85.849,83.627,83.747,3489359,0
2008-02-15,83.27,85.17,81.451,83.243,4449103,0
2008-02-19,85.205,87.687,85.205,86.4,3846622,0
2008-02-20,86.547,87.235,83.654,86.694,4031344,0
2008-02-21,87.225,87.611,84.573,84.911,3437405,0
2008-02-22,85.426,86.344,83.323,86.004,2211913,0
2008-02-25,86.225,90.081,85.811,89.615,3542586,0
2008-02-26,89.355,91.146,88.181,90.483,2408666,0
2008-02-27,90.43,90.43,87.089,87.687,3138252,0
2008-02-28,87.225,89.163,87.2,88.125,3067914,0
2008-02-29,86.986,86.986,84.846,85.563,2553562,0
2008-03-03,85.399,87.934,84.591,86.078,3579913,0
2008-03-04,85.443,87.344,83.102,85.371,3076313,0
2008-03-05,86.143,88.778,85.371,88.209,4037513,0
2008-03-06,88.153,88.345,84.846,85.389,2602126,0
2008-03-07,84.545,85.452,82.936,84.196,2746332,0
2008-03-10,84.442,85.407,82.266,84.408,4619609,0
2008-03-11,85.399,89.273,85.241,88.944,5618454,0
2008-03-12,88.97,92.893,88.254,92.375,6536177,0
2008-03-13,90.622,92.956,89.559,92.459,5072560,0
2008-03-14,92.974,93.34,89.292,90.946,4103223,0
2008-03-17,88.952,89.606,85.766,87.85,3842441,0
2008-03-18,89.78,90.228,87.089,90.228,4142032,0
2008-03-19,90.853,91.606,82.672,82.955,6926612,0
2008-03-20,82.396,83.443,78.622,83.433,5081360,0
2008-03-24,83.279,84.837,81.587,82.083,3684350,0
2008-03-25,81.725,83.175,81.183,82.177,4059660,0
2008-03-26,81.909,85.443,81.909,85.058,4113705,0
2008-03-27,86.163,86.667,82.008,82.223,3144404,0
2008-03-28,82.231,82.68,80.751,81.147,2511751,0
2008-03-31,80.952,82.598,79.769,80.971,3632679,0
2008-04-01,84.497,84.929,80.99,84.929,4274921,0
2008-04-02,85.528,87.005,84.023,85.729,2902151,0
2008-04-03,85.049,87.108,84.12,85.49,2615348,0
2008-04-04,85.452,89.053,85.452,87.161,3154351,0
2008-04-07,87.767,90.228,87.235,88.237,2605108,0
2008-04-08,87.784,89.741,86.925,88.722,1765770,0
2008-04-09,89.431,91.522,88.961,90.263,2853150,0
2008-04-10,90.244,90.244,87.714,88.64,3189767,0
2008-04-11,88.567,89.016,85.097,85.18,2969502,0
2008-04-14,86.153,95.085,84.617,92.921,13968071,0
2008-04-15,93.157,95.756,91.947,95.049,7420527,0
2008-04-16,94.612,96.236,93.019,95.49,5652587,0
2008-04-17,94.582,96.255,93.434,94.141,3520781,0
2008-04-18,94.763,98.038,93.922,96.65,4454137,0
2008-04-21,97.788,103.81,96.786,103.36,6050169,0
2008-04-22,103.16,107.26,101.92,106.33,6026398,0
2008-04-23,105.2,105.64,101.32,101.63,4579150,0
2008-04-24,99.418,101.9,95.528,100.2,4416522,0
2008-04-25,101.02,102.38,98.855,101,3165313,0
2008-04-28,101.61,102.01,96.94,98.519,3712877,0
2008-04-29,96.863,98.716,96.045,96.903,2878152,0
2008-04-30,100.66,102.2,94.468,97.524,6746320,0
2008-05-01,97.179,97.179,91.026,94.082,5123167,0
2008-05-02,95.621,99.398,95.049,97.652,4253561,0
2008-05-05,99.06,101.11,97.838,99.408,3982140,0
2008-05-06,102.73,108.35,102.58,107.3,6229372,0
2008-05-07,108.04,108.8,103.56,103.57,5625598,0
2008-05-08,104.68,106.08,102.68,105.58,4336872,0
2008-05-09,107.77,108.47,103.56,106.28,4057120,0
2008-05-12,106.04,106.81,103.44,105.79,2876552,0
2008-05-13,106.48,109.18,104.21,108.44,3568367,0
2008-05-14,108.19,108.8,105.92,106.81,3629745,0
2008-05-15,108.28,112.69,108.01,112.15,5617789,0
2008-05-16,114.77,117.69,112.44,117.55,5541140,0
2008-05-19,119.1,121.19,116.1,120.03,6113366,0
2008-05-20,120.12,123.09,119.25,122.85,6191355,0
2008-05-21,121.4,125.81,119.66,120.1,7671480,0
2008-05-22,120.22,121.15,116.28,117.51,5918736,0
2008-05-23,119.03,119.52,113.36,114.86,4556281,0
2008-05-27,113.76,115.98,112.02,115.7,4559340,0
2008-05-28,114.66,114.7,110.23,114.45,5998873,0
2008-05-29,113.55,115.61,109.71,110.66,4950701,0
2008-05-30,111.14,113.25,108.86,112.77,5559843,0
2008-06-02,111.96,117.89,111.3,115.7,3725757,0
2008-06-03,116.11,116.71,111.35,112.45,4303993,0
2008-06-04,111.39,112.2,108.08,108.28,5031535,0
2008-06-05,106.63,113.27,106.63,113.26,5743889,0
2008-06-06,115.39,119.26,113.79,113.79,6299881,0
2008-06-09,115.17,117.92,114,117.05,4485651,0
2008-06-10,117.58,117.64,110.98,112.88,5026235,0
2008-06-11,113.5,116.53,111.98,115.49,4180727,0
2008-06-12,114.83,115.03,111.54,113.54,4164324,0
2008-06-13,113.08,115.97,111.72,115.3,3337692,0
2008-06-16,117.12,118.63,115.73,117.06,5239869,0
2008-06-17,118.19,119.38,116.9,119.14,2963903,0
2008-06-18,118.81,119.37,116.4,118.78,3381009,0
2008-06-19,119.26,119.38,112.85,112.87,4326767,0
2008-06-20,114.33,116.43,111.82,112.54,4437485,0
2008-06-23,112.08,117.93,112.08,117.93,3902228,0
2008-06-24,117.46,117.6,114.82,115.7,3550258,0
2008-06-25,115.9,116.36,110.72,114.16,4503532,0
2008-06-26,115.7,115.7,111.9,114.25,3771024,0
2008-06-27,114.77,118.01,114.4,116.69,6784969,0
2008-06-30,118.01,119.62,115.28,115.89,4556166,0
2008-07-01,117.11,117.57,113.61,116.33,4641028,0
2008-07-02,117.29,118.45,109.93,110.16,3940894,0
2008-07-03,111.68,111.88,106.93,109.77,2700353,0
2008-07-07,108.36,109.28,103.51,105.19,5078763,0
2008-07-08,103.27,105.91,99.51,104.04,5740923,0
2008-07-09,105.68,105.68,100.65,100.78,6136107,0
2008-07-10,101.35,103.73,98.519,103.73,5437091,0
2008-07-11,105.61,105.97,100.41,102.62,3394872,0
2008-07-14,102.95,105.09,101.04,102.15,3766448,0
2008-07-15,102.33,102.85,95.058,95.183,5544515,0
2008-07-16,95.49,95.49,90.358,92.78,8229026,0
2008-07-17,92.844,94.792,85.84,88.06,7013847,0
2008-07-18,88.778,92.055,87.29,89.849,5764007,0
2008-07-21,92.469,95.707,90.998,95.481,5116987,0
2008-07-22,93.424,93.884,89.134,89.79,5333094,0
2008-07-23,89.464,89.761,84.205,84.7,7320329,0
2008-07-24,85.426,86.888,80.35,85.775,8910785,0
2008-07-25,85.775,88.843,84.583,86.198,4817878,0
2008-07-28,86.381,90.174,86.163,87.225,3919610,0
2008-07-29,88.191,88.273,84.967,86.547,4443837,0
2008-07-30,84.507,98.235,84.507,98.235,9033667,0
2008-07-31,97.326,98.598,92.966,93.111,6062695,0
2008-08-01,93.111,97.159,91.733,92.864,3593433,0
2008-08-04,92.864,93.667,85.152,85.462,5482582,0
2008-08-05,85.801,88.712,83.664,88.317,4817253,0
2008-08-06,86.639,93.35,86.639,92.515,4805143,0
2008-08-07,93.751,94.582,89.657,89.935,4816430,0
2008-08-08,88.209,89.449,84.023,88.034,4981164,0
2008-08-11,89.063,89.31,85.003,87.888,3629340,0
2008-08-12,88.915,90.67,87.969,88.317,3629626,0
2008-08-13,87.023,94.772,87.023,93.542,5079505,0
2008-08-14,93.36,94.092,89.071,90.824,4379174,0
2008-08-15,90,90,85.637,87.527,4052057,0
2008-08-18,87.888,90.78,86.362,86.986,2968886,0
2008-08-19,86.675,91.112,85.775,90.405,2956076,0
2008-08-20,91.844,95.5,91.131,95.5,4024838,0
2008-08-21,97.306,101.02,97.092,100.17,6820451,0
2008-08-22,98.284,99.458,95.508,97.582,3665795,0
2008-08-25,98.177,98.667,95.232,96.265,2490834,0
2008-08-26,96.903,98.855,95.347,96.903,2878810,0
2008-08-27,98.459,100.34,97.412,98.38,2581828,0
2008-08-28,100.13,100.2,94.514,96.903,4130344,0
2008-08-29,97.622,98.716,95.471,96.14,3160543,0
2008-09-02,94.359,94.359,90.099,93.268,5914766,0
2008-09-03,92.505,92.79,85.859,87.2,6223736,0
2008-09-04,86.802,89.99,82.56,83.929,7552450,0
2008-09-05,84.608,85.039,80.026,83.967,6012153,0
2008-09-08,86.078,86.996,79.991,80.934,5360298,0
2008-09-09,78.428,79.824,73.11,73.176,8311083,0
2008-09-10,74.368,79.779,74.368,78.666,7995958,0
2008-09-11,78.051,81.9,75.297,81.202,6550792,0
2008-09-12,82.516,85.161,81.211,84.739,4049702,0
2008-09-15,79.503,79.88,73.48,74.947,6447081,0
2008-09-16,72.303,78.016,65.345,77.335,14565866,0
2008-09-17,76.021,81.77,72.653,76.923,7894835,0
2008-09-18,78.347,82.312,75.619,77.696,7473321,0
2008-09-19,81.716,87.124,78.566,87.031,6782294,0
2008-09-22,87.659,94.743,87.225,87.649,7272935,0
2008-09-23,87.3,89.695,84.71,84.748,4952096,0
2008-09-24,88.116,88.116,83.957,85.142,3371415,0
2008-09-25,84.766,88.76,83.737,88.2,4083762,0
2008-09-26,84.643,84.766,79.789,82.214,6082432,0
2008-09-29,78.097,78.97,66.373,69.89,7498804,0
2008-09-30,72.095,77.033,71.634,75.373,5761288,0
2008-10-01,73.746,75.325,70.541,73.47,4994471,0
2008-10-02,72.231,72.899,62.928,63.416,6205157,0
2008-10-03,63.736,71.551,63.736,66.116,6683534,0
2008-10-06,62.138,66.344,55.344,66.344,10554894,0
2008-10-07,67.778,68.63,55.931,56.279,9213894,0
2008-10-08,55.59,59.716,50.689,57.191,12500154,0
2008-10-09,57.629,59.679,49.128,49.128,7696470,0
2008-10-10,44.36,52.507,41.946,48.596,16099817,0
2008-10-13,52.305,54.838,48.08,54.379,10414629,0
2008-10-14,56.309,58.182,51.294,53.544,7342766,0
2008-10-15,50.759,51.424,42.618,43.287,7198602,0
2008-10-16,44.251,48.676,39.541,47.337,10368292,0
2008-10-17,45.546,52.22,43.965,46.446,8501133,0
2008-10-20,48.648,52.854,46.896,52.69,7435919,0
2008-10-21,50.768,52.534,48.971,50.247,5067393,0
2008-10-22,47.384,47.393,43.563,45.013,6610232,0
2008-10-23,46.317,49.871,45.013,49.465,7671118,0
2008-10-24,42.707,47.492,42.424,45.857,5343394,0
2008-10-27,44.444,44.535,39.357,39.826,8774912,0
2008-10-28,42.285,46.463,38.21,46.382,6162098,0
2008-10-29,47.942,51.862,46.987,48.787,7502907,0
2008-10-30,50.101,53.525,47.833,52.653,6907427,0
2008-10-31,50.901,56.858,49.722,55.29,4403085,0
2008-11-03,54.791,55.142,52.13,53.003,4484605,0
2008-11-04,54.764,56.932,54.223,55.987,4462184,0
2008-11-05,54.17,56.894,52.819,54.141,5108449,0
2008-11-06,51.588,53.679,51.094,52.093,5561158,0
2008-11-07,52.615,56.299,52.404,56.225,3711499,0
2008-11-10,59.002,59.457,54.764,57.226,3899801,0
2008-11-11,55.802,55.802,50.698,52.011,5883200,0
2008-11-12,49.257,50.495,46.097,46.573,5641784,0
2008-11-13,46.914,53.498,43.672,53.057,6737024,0
2008-11-14,51.386,54.415,49.063,50.989,4224953,0
2008-11-17,50.045,51.588,46.152,46.401,4607566,0
2008-11-18,46.804,48.384,44.444,47.163,4353553,0
2008-11-19,46.472,47.244,42.46,42.672,5973078,0
2008-11-20,41.246,41.709,35.078,35.308,7586373,0
2008-11-21,36.843,41.533,36.216,41.202,7638193,0
2008-11-24,42,47.188,41.056,45.968,6445746,0
2008-11-25,46.482,47.006,41.956,45.72,6196436,0
2008-11-26,44.939,51.853,44.169,51.616,4814478,0
2008-11-28,49.173,49.704,47.648,49.625,1865569,0
2008-12-01,46.592,46.888,40.119,40.138,7004915,0
2008-12-02,41.322,42.049,39.587,41.378,5822683,0
2008-12-03,40.046,40.212,37.648,39.311,6130630,0
2008-12-04,38.244,38.934,35.905,36.437,5984912,0
2008-12-05,35.454,35.721,32.599,35.345,7797306,0
2008-12-08,37.676,39.624,37.026,38.594,5686350,0
2008-12-09,37.723,41.497,37.704,39.807,6222213,0
2008-12-10,41.066,42.589,40.119,41.038,6981532,0
2008-12-11,42.121,46.299,41.487,43.811,8588557,0
2008-12-12,41.788,45.252,41.34,43.802,5407896,0
2008-12-15,45.527,46.859,42.506,43.399,5519015,0
2008-12-16,44.37,45.775,42.92,45.71,4308276,0
2008-12-17,44.582,49.311,44.16,48.128,7027311,0
2008-12-18,47.043,47.788,43.075,43.425,5451368,0
2008-12-19,43.187,45.095,43.15,43.469,8889184,0
2008-12-22,44.213,45.426,43.141,43.837,5276988,0
2008-12-23,44.03,45.499,43.718,44.831,3427246,0
2008-12-24,44.296,44.648,42.662,43.755,1868449,0
2008-12-26,44.068,45.105,43.459,45.041,1634966,0
2008-12-29,45.915,48.155,45.915,47.979,3691314,0
2008-12-30,47.859,49.457,47.088,49.376,3423892,0
2008-12-31,48.815,50.935,47.761,49.257,4233819,0
2009-01-02,49.502,53.103,49.257,52.57,3939601,0
2009-01-05,52.727,55.251,52.093,53.775,4777962,0
2009-01-06,55.922,58.317,52.461,53.241,7356569,0
2009-01-07,51.992,52.605,49.357,51.285,5570933,0
2009-01-08,50.953,54.288,50.138,53.572,5213323,0
2009-01-09,53.259,53.259,50.689,50.972,6183612,0
2009-01-12,50.183,50.421,47.125,47.923,5868130,0
2009-01-13,48.254,50.138,47.751,49.549,4970350,0
2009-01-14,48.437,48.437,46.133,47.117,5100058,0
2009-01-15,46.795,49.082,45.252,48.532,4897115,0
2009-01-16,49.722,50.606,47.29,48.648,3821017,0
2009-01-20,47.741,50.919,47.235,47.741,7388344,0
2009-01-21,49.044,52.139,48.558,51.966,5585457,0
2009-01-22,50.219,51.22,48.667,49.999,5156808,0
2009-01-23,48.596,53.839,47.557,52.836,5934414,0
2009-01-26,52.863,57.096,52.863,55.096,8008935,0
2009-01-27,54.994,55.6,54.02,54.343,6889531,0
2009-01-28,55.106,56.858,51.828,55.886,8160844,0
2009-01-29,54.933,55.281,52.102,52.296,4767124,0
2009-01-30,53.442,54.161,50.778,51.066,5580055,0
2009-02-02,49.722,50.504,48.881,49.33,4751062,0
2009-02-03,49.283,51.146,49.099,50.891,4828976,0
2009-02-04,51.239,53.003,50.689,51.819,4212480,0
2009-02-05,51.513,53.864,50.431,53.592,4955018,0
2009-02-06,52.737,55.922,52.148,55.508,3653351,0
2009-02-09,56.466,58.211,55.281,55.754,5164736,0
2009-02-10,55.85,57.355,51.828,52.404,3868671,0
2009-02-11,53.085,53.698,51.302,52.498,2889149,0
2009-02-12,51.918,52.074,49.824,51.754,3792609,0
2009-02-13,52.139,54.665,51.918,53.636,3746118,0
2009-02-17,52.516,52.516,48.146,48.293,4559770,0
2009-02-18,48.935,49.339,46.739,47.548,4902095,0
2009-02-19,49.935,50.375,47.538,47.905,6214131,0
2009-02-20,46.225,48.347,45.968,47.375,4661028,0
2009-02-23,48.08,49.082,45.527,45.906,4494403,0
2009-02-24,46.639,48.283,45.648,48.071,5870507,0
2009-02-25,47.751,49.376,45.986,47.905,5042627,0
2009-02-26,48.815,51.084,48.356,49.43,4481295,0
2009-02-27,47.402,51.88,47.171,50.219,5974411,0
2009-03-02,48.318,50.173,47.482,47.604,7793677,0
2009-03-03,48.42,49.493,46.967,47.384,6557764,0
2009-03-04,49.587,51.845,48.768,50.644,7585742,0
2009-03-05,49.578,51.358,47.805,48.401,7220943,0
2009-03-06,49.257,51.33,48.308,50.267,7930809,0
2009-03-09,50.173,52.158,48.925,49.549,7601828,0
2009-03-10,51.056,53.919,50.468,53.599,8687889,0
2009-03-11,53.442,54.067,51.056,52.498,6155160,0
2009-03-12,52.737,54.618,52.186,54.196,5736567,0
2009-03-13,54.481,56.262,53.075,53.856,8215736,0
2009-03-16,53.35,55.895,52.404,54.058,4878397,0
2009-03-17,54.232,56.903,53.435,56.903,5328257,0
2009-03-18,56.097,56.107,53.148,55.31,7818762,0
2009-03-19,57.364,60.585,56.961,59.521,7920746,0
2009-03-20,59.944,60.055,56.014,56.75,5812139,0
2009-03-23,58.751,61.377,58.373,60.881,6804656,0
2009-03-24,59.697,60.585,58.097,59.706,4238248,0
2009-03-25,59.018,59.679,57.325,59.089,5733448,0
2009-03-26,59.631,59.796,57.712,58.391,5452477,0
2009-03-27,56.83,57.208,53.048,53.471,6925651,0
2009-03-30,51.598,52.498,49.704,50.671,5192045,0
2009-03-31,52.001,52.001,49.641,49.77,5528712,0
2009-04-01,48.723,51.414,48.146,50.944,5347932,0
2009-04-02,53.029,55.205,52.81,53.689,4900877,0
2009-04-03,53.442,55.379,53.029,54.876,4354000,0
2009-04-06,53.662,53.662,51.809,53.075,3740167,0
2009-04-07,51.89,52.552,51.066,51.679,3612580,0
2009-04-08,51.146,52.993,49.935,52.938,4143054,0
2009-04-09,55.05,55.408,52.461,53.662,4083967,0
2009-04-13,51.956,53.592,50.788,53.103,4226968,0
2009-04-14,52.378,54.012,52.011,52.433,3794398,0
2009-04-15,52.12,53.479,50.576,51.285,4441031,0
2009-04-16,51.89,51.966,50.101,51.239,3972583,0
2009-04-17,51.339,52.056,50.403,50.586,5631181,0
2009-04-20,49.578,49.587,46.253,46.502,5962171,0
2009-04-21,46.253,47.29,45.793,46.362,6811980,0
2009-04-22,45.877,47.206,45.657,46.291,6967820,0
2009-04-23,46.83,48.364,46.659,48.273,5998012,0
2009-04-24,49.607,52.507,49.597,51.579,7281164,0
2009-04-27,49.43,52.203,49.283,50.468,7087442,0
2009-04-28,50.431,51.156,49.493,50.403,3939895,0
2009-04-29,52.084,53.899,50.441,52.194,6745871,0
2009-04-30,52.534,52.882,49.722,50.311,5492139,0
2009-05-01,50.358,51.698,50.358,51.598,5274056,0
2009-05-04,52.158,55.096,51.598,55.096,4356047,0
2009-05-05,54.433,55.096,53.066,54.581,3129414,0
2009-05-06,55.553,57.023,55.518,56.6,4902451,0
2009-05-07,58.22,58.859,55.012,55.895,6487747,0
2009-05-08,56.125,58.493,56.125,58.182,5708138,0
2009-05-11,57.419,59.358,56.262,58.493,5096292,0
2009-05-12,60.035,60.788,57.548,58.685,4253241,0
2009-05-13,57.758,58.248,54.442,55.012,5758486,0
2009-05-14,54.499,55.639,53.305,54.994,3576037,0
2009-05-15,54.352,55.223,52.828,53.426,4428792,0
2009-05-18,54.509,56.097,54.352,55.782,3497559,0
2009-05-19,56.206,57.649,55.15,56.849,3929575,0
2009-05-20,57.895,60.081,57.592,57.805,5398988,0
2009-05-21,56.59,56.868,55.187,55.84,4214436,0
2009-05-22,56.354,56.786,55.096,55.116,3098823,0
2009-05-26,54.415,56.235,53.451,56.161,6575511,0
2009-05-27,56.849,57.685,56.087,56.363,3987866,0
2009-05-28,57.042,60.651,56.06,60.283,6568996,0
2009-05-29,61.165,61.984,60.349,61.149,5866792,0
2009-06-01,62.377,64.04,62.12,62.48,7227978,0
2009-06-02,62.074,62.424,54.537,55.37,27897367,0
2009-06-03,55.812,55.949,51.862,52.643,16047055,0
2009-06-04,54.086,55.649,53.644,54.783,10247984,0
2009-06-05,55.318,55.659,53.206,54.335,6056464,0
2009-06-08,53.619,53.698,51.956,53.048,4644159,0
2009-06-09,54.076,54.719,53.048,54.112,4312582,0
2009-06-10,55.242,55.676,53.864,55.077,5047173,0
2009-06-11,55.271,56.474,54.729,55.62,4889936,0
2009-06-12,54.565,54.977,53.813,54.709,3972585,0
2009-06-15,53.407,54.076,52.543,52.993,5723674,0
2009-06-16,53.891,54.489,52.387,52.993,5381407,0
2009-06-17,52.23,52.404,48.374,48.787,15653332,0
2009-06-18,49.98,50.411,49.145,49.587,9886562,0
2009-06-19,49.98,49.98,48.172,48.861,9173100,0
2009-06-22,47.805,48.005,46.07,46.335,6496422,0
2009-06-23,47.429,48.181,46.757,48.025,6107463,0
2009-06-24,48.283,49.274,47.751,48.778,7009655,0
2009-06-25,49.053,50.33,48.631,50.164,5928972,0
2009-06-26,49.731,50.32,49.569,49.844,9464566,0
2009-06-29,50.411,51.119,49.686,49.99,5732350,0
2009-06-30,49.578,50.368,48.209,49.357,6609601,0
2009-07-01,50.045,50.276,48.005,48.768,8044738,0
2009-07-02,47.438,48.768,45.261,45.593,10093759,0
2009-07-06,44.151,44.7,43.075,44.648,7158952,0
2009-07-07,45.297,45.537,44.131,44.755,11040214,0
2009-07-08,44.708,45.345,43.02,44.078,10343531,0
2009-07-09,44.68,45.022,43.993,44.601,6289147,0
2009-07-10,43.449,43.709,42.543,43.616,6851812,0
2009-07-13,44.078,44.657,42.91,44.638,5635948,0
2009-07-14,45.252,45.897,44.665,45.316,4432041,0
2009-07-15,46.052,47.043,46.014,46.695,5415361,0
2009-07-16,46.392,46.996,45.775,46.757,5017639,0
2009-07-17,46.786,46.82,45.775,46.169,6039690,0
2009-07-20,46.888,47.833,46.659,47.732,4860816,0
2009-07-21,48.465,48.704,47.402,48.3,4725152,0
2009-07-22,47.833,48.155,47.216,47.465,4480016,0
2009-07-23,47.384,49.118,47.317,48.833,5541367,0
2009-07-24,48.428,49.357,48.035,49.247,3910676,0
2009-07-27,49.493,49.77,48.523,49.108,3756355,0
2009-07-28,48.374,49.311,47.905,49.191,5287936,0
2009-07-29,49.714,50.504,46.767,47.492,7993236,0
2009-07-30,48.264,50.228,47.851,49.677,5396391,0
2009-07-31,49.237,51.094,49.208,50.689,4922928,0
2009-08-03,52.296,53.103,51.791,52.605,5060866,0
2009-08-04,52.23,52.24,50.717,51.165,4314429,0
2009-08-05,51.302,51.321,50.504,50.953,3651144,0
2009-08-06,51.066,51.443,50.606,51.433,4168964,0
2009-08-07,52.22,52.22,50.228,50.257,5212139,0
2009-08-10,50.084,50.567,49.925,50.285,3156260,0
2009-08-11,49.945,50.495,48.988,49.099,5635757,0
2009-08-12,49.191,49.741,48.714,48.75,6171724,0
2009-08-13,49.118,49.339,47.933,48.136,6851680,0
2009-08-14,48.164,48.347,46.482,46.967,4829265,0
2009-08-17,45.628,45.931,44.516,45.316,5749771,0
2009-08-18,45.316,46.686,45.235,46.482,4257265,0
2009-08-19,45.546,47.52,45.426,46.695,6247711,0
2009-08-20,46.463,47.145,46.263,46.463,4224494,0
2009-08-21,47.235,48.768,46.463,48.604,7195343,0
2009-08-24,48.861,49.274,48.172,48.3,4224172,0
2009-08-25,48.484,48.805,46.959,47.272,3768875,0
2009-08-26,46.888,48.474,46.563,48.474,4592020,0
2009-08-27,47.823,48.474,46.777,47.843,4465512,0
2009-08-28,48.236,48.446,47.355,47.567,2408496,0
2009-08-31,46.878,46.878,46.033,46.454,3425687,0
2009-09-01,46.178,47.006,45.49,45.546,4592232,0
2009-09-02,45.345,45.82,45.069,45.297,3790538,0
2009-09-03,45.674,46.078,45.452,45.775,2310456,0
2009-09-04,45.72,47.355,45.461,47.235,5425707,0
2009-09-08,48.099,49.43,48.099,48.871,5693839,0
2009-09-09,48.961,49.311,47.996,48.494,4604399,0
2009-09-10,48.723,49.587,48.209,49.237,5005384,0
2009-09-11,49.731,50.183,48.401,48.75,5246380,0
2009-09-14,48.19,49.237,48.089,49.053,3469082,0
2009-09-15,49.293,50.101,48.614,49.963,4326444,0
2009-09-16,50.228,51.966,50.148,51.828,7716025,0
2009-09-17,51.653,52.615,51.194,51.771,4772294,0
2009-09-18,52.046,52.11,50.514,51.249,4614738,0
2009-09-21,50.138,50.743,49.704,50.54,2445664,0
2009-09-22,51.211,52.267,51.094,51.754,4044448,0
2009-09-23,51.899,52.177,50.228,50.567,4368446,0
2009-09-24,50.247,50.441,48.925,49.091,4770716,0
2009-09-25,48.899,49.722,48.318,48.741,4513804,0
2009-09-28,48.833,50.384,48.833,50.219,3068051,0
2009-09-29,50.267,50.46,49.137,49.311,4038841,0
2009-09-30,49.77,49.853,48.3,49.091,5145856,0
2009-10-01,49.128,49.394,47.712,48.118,4482958,0
2009-10-02,47.253,47.996,47.206,47.557,4716804,0
2009-10-05,47.548,49.634,47.41,49.283,6701905,0
2009-10-06,50.084,51.513,49.853,50.644,8128195,0
2009-10-07,50.634,51.285,49.641,50.514,6144959,0
2009-10-08,50.807,52.24,50.451,51.845,6770827,0
2009-10-09,51.443,52.8,51.349,52.718,5130655,0
2009-10-12,53.003,54.379,52.872,53.039,5290449,0
2009-10-13,53.563,53.891,52.498,53.609,3804842,0
2009-10-14,54.122,54.635,53.628,54.442,4252047,0
2009-10-15,53.978,55.782,53.698,55.62,4836918,0
2009-10-16,55.196,55.895,54.729,55.703,4199771,0
2009-10-19,55.581,56.703,55.361,56.501,2525677,0
2009-10-20,56.474,56.59,54.599,55.792,3252327,0
2009-10-21,55.29,57.096,54.829,55.361,5262573,0
2009-10-22,55.125,56.474,54.699,56.334,4411064,0
2009-10-23,56.279,56.279,53.822,54.132,4838146,0
2009-10-26,54.151,55.802,52.387,52.747,5349769,0
2009-10-27,53.029,54.547,51.669,53.085,6306344,0
2009-10-28,53.839,53.839,49.963,50.247,10947421,0
2009-10-29,50.836,52.028,50.358,51.948,5280307,0
2009-10-30,51.453,52.158,49.963,50.267,5432352,0
2009-11-02,50.735,51.88,49.493,50.276,5789199,0
2009-11-03,49.412,51.424,48.889,51.046,5059421,0
2009-11-04,51.302,52.764,51.294,51.645,4182643,0
2009-11-05,51.928,52.79,51.522,52.324,2623417,0
2009-11-06,51.734,53.296,51.433,52.324,3514542,0
2009-11-09,53.461,53.717,53.131,53.563,2561980,0
2009-11-10,53.461,54.102,52.828,53.488,2337606,0
2009-11-11,54.102,54.388,52.461,52.709,2903783,0
2009-11-12,52.286,53.407,51.156,51.376,4684634,0
2009-11-13,51.462,52.34,51.285,51.771,3572826,0
2009-11-16,52.267,53.582,52.267,52.909,3762192,0
2009-11-17,53.689,53.994,52.891,53.609,4115307,0
2009-11-18,54.029,54.269,53.148,53.978,4590234,0
2009-11-19,53.592,53.592,52.413,52.854,3719233,0
2009-11-20,53.196,54.279,52.891,54.029,6342709,0
2009-11-23,54.8,55.553,53.698,53.929,4757268,0
2009-11-24,53.909,54.223,53.259,53.929,4106233,0
2009-11-25,53.968,54.591,53.525,54.537,2806208,0
2009-11-27,52.534,53.35,51.771,53.075,2941004,0
2009-11-30,52.891,54.049,52.562,53.223,3289483,0
2009-12-01,53.958,55.142,53.471,54.913,4456512,0
2009-12-02,55.233,55.233,54.206,54.517,3115334,0
2009-12-03,54.388,55.077,54.279,54.379,3369619,0
2009-12-04,55.087,55.399,51.975,52.433,5966917,0
2009-12-07,52.387,53.075,52.065,52.34,4209054,0
2009-12-08,52.186,52.267,49.99,50.2,5490085,0
2009-12-09,50.349,50.944,48.851,50.164,7021409,0
2009-12-10,50.504,51.819,50.295,51.339,4212852,0
2009-12-11,51.569,51.744,50.671,51.084,3100114,0
2009-12-14,51.809,52.02,51.339,51.679,3412635,0
2009-12-15,51.688,52.396,51.185,51.88,2863116,0
2009-12-16,52.387,53.35,52.074,52.524,3205284,0
2009-12-17,52.065,52.158,51.424,51.791,2721166,0
2009-12-18,52.872,53.048,52.35,52.901,4460318,0
2009-12-21,53.296,54.343,53.296,54.067,3406525,0
2009-12-22,54.179,54.327,53.873,53.978,2397209,0
2009-12-23,54.565,54.81,53.717,54.555,3079399,0
2009-12-24,54.499,55.73,54.352,55.436,1936163,0
2009-12-28,55.685,55.968,54.958,55.746,3061165,0
2009-12-29,55.82,56.437,55.62,56.132,3717392,0
2009-12-30,56.132,56.161,55.344,55.977,2394854,0
2009-12-31,56.317,56.493,55.473,55.553,1507963,0
2010-01-04,56.786,58.248,56.722,57.999,4061249,0
2010-01-05,58.401,58.972,57.98,58.355,3480167,0
2010-01-06,58.133,59.235,58.133,58.511,3861656,0
2010-01-07,58.363,59.934,57.924,59.631,5438772,0
2010-01-08,59.339,60.515,58.842,60.449,2356999,0
2010-01-11,61.045,61.055,59.32,59.814,3308793,0
2010-01-12,59.212,59.212,57.271,57.419,5813837,0
2010-01-13,57.573,57.941,56.014,57.796,4633627,0
2010-01-14,57.749,58.045,57.217,57.861,1879158,0
2010-01-15,57.749,58.23,56.116,57.325,4174039,0
2010-01-19,57.05,57.887,56.61,57.887,2185341,0
2010-01-20,57.164,57.281,55.886,56.971,2580726,0
2010-01-21,57.208,57.639,55.012,55.271,6032525,0
2010-01-22,54.866,56.474,53.891,53.891,6638132,0
2010-01-25,54.599,55.629,54.599,55.087,4148978,0
2010-01-26,54.279,55.473,53.644,54.26,4806920,0
2010-01-27,54.773,56.703,52.524,54.076,8450711,0
2010-01-28,54.415,54.599,52.772,53.139,3980199,0
2010-01-29,53.653,54.968,52.671,53.066,5687073,0
2010-02-01,53.671,54.994,53.426,54.838,3959580,0
2010-02-02,54.783,56.27,54.783,56.206,3762211,0
2010-02-03,55.922,56.169,54.729,55.16,2664926,0
2010-02-04,54.866,54.876,52.331,52.633,5623517,0
2010-02-05,52.854,53.296,51.321,53.241,7342070,0
2010-02-08,53.177,53.698,52.257,52.369,3595618,0
2010-02-09,53.305,54.122,52.625,52.976,5409732,0
2010-02-10,52.976,53.856,51.938,53.139,5162152,0
2010-02-11,53.148,54.361,52.828,54.206,3002721,0
2010-02-12,53.259,54.02,52.919,53.644,4267042,0
2010-02-16,54.933,55.667,54.361,55.518,3529986,0
2010-02-17,55.85,56.252,55.335,55.792,3588051,0
2010-02-18,55.59,56.141,54.773,55.721,3491521,0
2010-02-19,55.562,56.097,55.096,55.867,2671563,0
2010-02-22,56.299,56.299,55.03,55.214,2325873,0
2010-02-23,54.895,55.04,53.599,53.929,2995588,0
2010-02-24,54.151,54.655,53.572,54.179,2407848,0
2010-02-25,53.25,53.909,52.35,53.864,3129007,0
2010-02-26,53.929,54.25,53.461,53.994,2817464,0
2010-03-01,54.307,55.196,54.297,55.096,2600600,0
2010-03-02,55.399,56.014,55.077,55.3,3873574,0
2010-03-03,55.544,56.06,55.436,55.6,3145360,0
2010-03-04,55.73,55.913,54.923,55.482,3057630,0
2010-03-05,56.005,56.546,55.685,56.51,3706528,0
2010-03-08,56.647,56.759,55.667,56.245,2315774,0
2010-03-09,55.859,55.987,55.15,55.553,3761128,0
2010-03-10,55.426,56.536,55.426,56.262,3156351,0
2010-03-11,55.931,56.169,55.553,55.968,2568882,0
2010-03-12,56.309,56.619,56.014,56.252,1773787,0
2010-03-15,55.895,56.087,55.125,55.492,3291819,0
2010-03-16,55.812,56.712,55.408,56.61,3354102,0
2010-03-17,56.952,57.951,56.923,57.53,3160196,0
2010-03-18,57.345,57.428,55.83,56.619,3082307,0
2010-03-19,56.83,57.05,55.518,56.189,4383902,0
2010-03-22,55.544,56.59,55.353,56.363,2718234,0
2010-03-23,56.225,56.59,55.82,56.409,2804691,0
2010-03-24,55.94,56.83,55.693,56.419,2849525,0
2010-03-25,56.952,56.952,55.251,55.325,2610897,0
2010-03-26,55.685,55.84,54.481,54.791,3529479,0
2010-03-29,55.187,56.419,54.848,56.087,3740162,0
2010-03-30,56.245,57.289,55.85,57.042,3824527,0
2010-03-31,57.144,57.99,56.75,57.438,3152433,0
2010-04-01,57.924,58.992,57.905,58.493,3815865,0
2010-04-05,59.018,59.33,58.769,59.026,3789457,0
2010-04-06,58.779,59.245,58.632,59.034,3629711,0
2010-04-07,58.885,58.982,57.639,57.915,3984353,0
2010-04-08,57.475,59.22,56.903,58.944,4531442,0
2010-04-09,59.476,59.824,59.052,59.457,3346380,0
2010-04-12,59.881,60.22,59.476,59.944,2326868,0
2010-04-13,59.917,60.237,58.704,59.752,3329338,0
2010-04-14,60.246,60.744,59.173,60.2,4068338,0
2010-04-15,60.146,60.146,59.081,59.604,3685561,0
2010-04-16,59.146,59.65,57.703,58.447,4173108,0
2010-04-19,57.842,58.355,57.164,58.292,3064877,0
2010-04-20,58.675,60.394,58.675,59.962,4127734,0
2010-04-21,59.853,60.174,58.924,59.457,2788201,0
2010-04-22,58.22,59.071,57.895,58.954,3119682,0
2010-04-23,58.999,60.173,58.444,60.173,3614198,0
2010-04-26,60.063,60.515,59.66,60.008,2851391,0
2010-04-27,59.568,60.804,58.107,58.172,3885101,0
2010-04-28,59.018,59.641,57.245,58.466,5488872,0
2010-04-29,58.879,59.539,58.211,59.061,3669961,0
2010-04-30,59.146,59.457,57.005,58.355,4976194,0
2010-05-03,58.704,59.339,57.592,58.796,3388473,0
2010-05-04,58.051,58.114,56.024,57.281,4006830,0
2010-05-05,56.141,57.289,55.15,56.391,7515874,0
2010-05-06,55.83,56.198,50.504,53.451,9960433,0
2010-05-07,53.544,53.803,51.424,52.102,6820792,0
2010-05-10,54.609,55.518,53.451,55.05,7785308,0
2010-05-11,54.151,55.271,53.507,53.822,5556216,0
2010-05-12,54.151,54.509,53.095,54.029,4996543,0
2010-05-13,53.978,54.122,52.993,53.259,6285682,0
2010-05-14,52.653,52.737,50.717,51.477,5447194,0
2010-05-17,51.763,52.001,49.512,50.962,4803384,0
2010-05-18,51.828,52.359,50.33,50.689,5771526,0
2010-05-19,50.285,50.927,49.182,50.504,5799682,0
2010-05-20,49.208,49.208,47.226,47.308,7058925,0
2010-05-21,46.317,48.971,46.005,48.586,6648620,0
2010-05-24,48.374,48.374,47.062,47.088,4938121,0
2010-05-25,45.692,48.089,45.452,47.97,5858017,0
2010-05-26,48.824,48.899,47.188,47.402,4314799,0
2010-05-27,48.667,50.164,48.568,50.092,4159636,0
2010-05-28,49.863,50.173,48.503,48.851,4330507,0
2010-06-01,48.08,48.759,46.273,46.362,4888325,0
2010-06-02,46.215,47.868,45.801,47.868,4505031,0
2010-06-03,47.979,48.484,47.235,48.293,3350319,0
2010-06-04,47.188,47.942,46.024,46.372,3717396,0
2010-06-07,46.537,47.702,46.107,46.253,4023256,0
2010-06-08,45.72,46.005,44.718,45.628,6561270,0
2010-06-09,46.07,47.253,45.555,45.801,4583829,0
2010-06-10,46.878,48.393,46.722,48.356,4982312,0
2010-06-11,47.548,49.191,47.548,49.082,3387152,0
2010-06-14,49.761,50.276,49.182,49.283,4612839,0
2010-06-15,49.807,50.864,49.559,50.788,2845376,0
2010-06-16,50.368,50.944,50.109,50.504,2733576,0
2010-06-17,50.644,50.689,49.741,50.219,3822483,0
2010-06-18,50.411,51.626,49.834,51.588,4421347,0
2010-06-21,52.423,52.756,51.046,51.433,3913461,0
2010-06-22,51.33,51.477,49.898,50.055,4713238,0
2010-06-23,50.007,50.935,49.559,50.567,4347466,0
2010-06-24,50.339,50.487,49.016,49.339,4930719,0
2010-06-25,49.549,50.027,48.768,49.403,3464955,0
2010-06-28,49.394,49.44,48.356,48.64,3462531,0
2010-06-29,47.915,47.942,46.629,46.786,4459584,0
2010-06-30,46.862,47.626,46.107,46.226,4427581,0
2010-07-01,45.747,46.592,44.727,45.877,6488574,0
2010-07-02,46.07,46.612,45.585,45.986,3129188,0
2010-07-06,47.014,47.674,46.187,46.786,4727349,0
2010-07-07,47.098,48.871,47.043,48.871,4051400,0
2010-07-08,49.394,49.686,48.446,49.677,3067966,0
2010-07-09,49.625,49.686,48.328,48.881,3192977,0
2010-07-12,48.714,49.303,48.393,49.303,2491937,0
2010-07-13,49.945,50.267,49.578,49.907,2657013,0
2010-07-14,49.549,50.035,48.971,49.208,2948896,0
2010-07-15,49.493,49.493,48.136,48.961,3609645,0
2010-07-16,48.199,48.558,47.072,47.28,3616101,0
2010-07-19,47.638,48.099,47.272,47.594,2217789,0
2010-07-20,46.878,48.604,46.83,48.558,3738916,0
2010-07-21,49.208,49.208,46.291,46.731,5916417,0
2010-07-22,47.253,48.568,47.145,47.933,6368461,0
2010-07-23,47.788,48.614,47.125,48.393,5270023,0
2010-07-26,48.308,48.723,47.933,48.465,5511892,0
2010-07-27,48.576,48.997,48.128,48.945,6984388,0
2010-07-28,48.768,49.531,47.761,48.181,7711456,0
2010-07-29,48.218,49.616,48.199,49.449,6928675,0
2010-07-30,49.007,49.502,48.614,49.208,4872240,0
2010-08-02,50.164,51.494,50.065,51.367,4819577,0
2010-08-03,51.477,51.56,50.567,51.494,3786549,0
2010-08-04,51.607,51.938,51.185,51.88,3225794,0
2010-08-05,51.424,51.966,51.229,51.707,2337951,0
2010-08-06,51.258,51.598,50.183,51.046,2793724,0
2010-08-09,51.486,51.607,50.788,51.477,2383349,0
2010-08-10,50.567,51.376,50.183,51.018,3049116,0
2010-08-11,49.963,50.055,48.704,49.035,3182548,0
2010-08-12,48.089,49.108,48.005,48.815,2343981,0
2010-08-13,48.558,49.347,48.42,48.456,2151665,0
2010-08-16,48.199,48.446,47.796,48.318,3379179,0
2010-08-17,49.035,49.237,48.465,49.073,3157656,0
2010-08-18,49.007,49.007,47.933,48.576,3072888,0
2010-08-19,48.218,48.428,47.648,47.741,4155257,0
2010-08-20,47.235,47.751,46.795,47.053,2998244,0
2010-08-23,46.996,47.492,46.849,47.043,1985939,0
2010-08-24,46.42,46.82,46.024,46.107,4659861,0
2010-08-25,45.906,46.518,45.72,46.291,4843606,0
2010-08-26,46.612,46.849,45.73,45.801,2716287,0
2010-08-27,46.097,47.346,45.546,47.253,2750244,0
2010-08-30,46.996,47.28,46.362,46.392,2268494,0
2010-08-31,46.162,46.74,45.737,46.142,2319541,0
2010-09-01,47.125,48.842,46.996,48.768,3796792,0
2010-09-02,49.053,50.421,48.899,50.403,4664514,0
2010-09-03,50.634,50.91,50.035,50.768,2656702,0
2010-09-07,50.339,50.339,48.667,49.016,4969091,0
2010-09-08,48.997,50.32,48.899,49.863,3150458,0
2010-09-09,50.487,50.652,49.457,49.696,2636685,0
2010-09-10,50.084,50.576,49.863,49.972,2760017,0
2010-09-13,50.797,50.797,49.925,50.035,4065524,0
2010-09-14,49.844,50.567,49.44,50.32,3662549,0
2010-09-15,49.945,50.717,49.587,50.504,3224355,0
2010-09-16,50.128,51.312,49.99,51.258,4139065,0
2010-09-17,51.532,51.579,50.46,50.478,6249789,0
2010-09-20,50.735,52.203,50.671,52.037,3706400,0
2010-09-21,51.707,52.213,50.788,51.551,3029524,0
2010-09-22,51.653,53.196,51.645,51.791,3674195,0
2010-09-23,51.128,52.084,50.927,51.469,2395107,0
2010-09-24,52.257,53.416,51.918,53.085,2708397,0
2010-09-27,53.085,53.158,52.764,52.956,3031411,0
2010-09-28,53.02,53.689,52.507,53.435,4327762,0
2010-09-29,53.37,54.499,53.131,53.978,3277861,0
2010-09-30,54.5,54.906,53.378,54.289,3731090,0
2010-10-01,55.096,56.125,55.087,55.94,4913508,0
2010-10-04,55.667,55.987,54.388,54.627,4788596,0
2010-10-05,55.73,57.096,55.693,56.4,5481658,0
2010-10-06,56.151,57.2,56.151,56.573,3013645,0
2010-10-07,57.116,57.236,55.903,56.759,2952553,0
2010-10-08,56.712,57.612,56.484,57.419,2912497,0
2010-10-11,57.41,58.363,57.41,57.887,2338911,0
2010-10-12,57.582,57.834,56.794,57.548,2081529,0
2010-10-13,57.851,58.521,57.758,58.192,2760102,0
2010-10-14,58.123,58.567,57.281,57.62,2664588,0
2010-10-15,58.327,58.806,57.639,58.614,3466653,0
2010-10-18,58.502,59.394,58.248,59.098,3019452,0
2010-10-19,58.327,58.541,56.998,57.182,3633153,0
2010-10-20,57.467,58.623,57.281,58.107,2630980,0
2010-10-21,58.346,59.212,57.467,57.961,3037946,0
2010-10-22,58.051,58.475,57.372,58.079,2708379,0
2010-10-25,58.585,58.859,57.355,57.438,3948473,0
2010-10-26,57.013,57.703,56.409,57.4,3572173,0
2010-10-27,58.027,59.146,56.289,57.4,4998734,0
2010-10-28,58.017,58.541,57.768,58.059,2401640,0
2010-10-29,57.746,58.292,57.453,57.876,2134090,0
2010-11-01,58.511,59.386,58.511,58.859,3287830,0
2010-11-02,59.531,60.575,59.457,59.944,3492159,0
2010-11-03,60.192,61.293,59.889,61.009,5028609,0
2010-11-04,63.589,64.187,63.259,63.589,6627682,0
2010-11-05,63.617,64.488,63.445,64.26,4902078,0
2010-11-08,63.976,65.058,63.763,64.71,3468011,0
2010-11-09,65.16,65.4,63.525,63.966,3687986,0
2010-11-10,64.415,65.684,63.462,65.684,3331032,0
2010-11-11,65.032,66.107,63.82,66.022,3122299,0
2010-11-12,65.205,65.232,63.497,64.333,4139595,0
2010-11-15,64.856,64.894,63.847,63.847,2962569,0
2010-11-16,63.13,63.13,61.709,62.241,4372043,0
2010-11-17,61.643,63.075,61.072,62.276,3878642,0
2010-11-18,63.206,64.636,63.206,64.268,3009981,0
2010-11-19,64.059,64.72,63.488,64.645,2824922,0
2010-11-22,64.077,64.278,62.827,63.994,2194174,0
2010-11-23,63.268,63.664,62.8,63.406,3497215,0
2010-11-24,63.717,65.169,63.681,65.142,2648693,0
2010-11-26,64.353,64.546,63.664,64.077,1125662,0
2010-11-29,63.709,64.663,62.321,64.388,2935563,0
2010-11-30,63.72,64.88,63.474,64.329,2839858,0
2010-12-01,65.739,67.39,65.618,67.162,3532831,0
2010-12-02,67.124,68.457,67.124,68.218,2708779,0
2010-12-03,67.887,68.64,67.795,68.228,3324717,0
2010-12-06,68.335,68.411,67.199,67.951,4464108,0
2010-12-07,68.704,70.128,68.559,69.274,4335855,0
2010-12-08,69.512,69.659,67.584,68.266,2933216,0
2010-12-09,68.933,68.933,67.593,67.906,2363548,0
2010-12-10,68.246,68.621,67.926,68.429,1966580,0
2010-12-13,68.612,69.118,67.887,68.062,2824415,0
2010-12-14,68.124,68.447,67.603,68.036,3050944,0
2010-12-15,67.502,68.292,66.95,67.228,2696890,0
2010-12-16,67.447,68.354,66.634,68.334,3132801,0
2010-12-17,68.64,69.705,68.382,69.274,4859931,0
2010-12-20,68.858,69.134,68.181,68.502,3456741,0
2010-12-21,68.621,69.835,68.473,69.798,2416629,0
2010-12-22,69.768,70.284,69.338,69.952,2324674,0
2010-12-23,69.549,69.806,69.266,69.64,1728365,0
2010-12-27,69.218,69.32,68.53,69.118,1303076,0
2010-12-28,69.458,69.458,68.815,68.979,1659124,0
2010-12-29,69.407,70.273,68.947,70.189,2954968,0
2010-12-30,70.246,70.685,69.987,70.189,1993197,0
2010-12-31,69.799,70.612,69.65,70.289,1287401,0
2011-01-03,71.625,71.983,70.791,71.092,2314218,0
2011-01-04,71.78,71.953,70.889,71.396,2961345,0
2011-01-05,71.873,73.022,71.036,72.976,4506990,0
2011-01-06,73.709,73.873,72.268,72.735,3128299,0
2011-01-07,72.715,72.855,71.728,72.696,2585361,0
2011-01-10,72.696,72.784,70.704,71.615,5206673,0
2011-01-11,72.149,74.938,71.999,74.368,5271968,0
2011-01-12,75.509,75.646,73.279,73.636,4093817,0
2011-01-13,74.28,74.442,72.947,73.387,3356651,0
2011-01-14,73.412,75.602,73.158,75.417,3021849,0
2011-01-18,75.976,75.984,75.233,75.325,2929685,0
2011-01-19,75.462,75.728,73.787,73.918,3319188,0
2011-01-20,73.412,73.499,71.405,72.947,4525678,0
2011-01-21,72.561,73.59,71.999,72.221,3461257,0
2011-01-24,72.183,72.81,71.953,72.489,3656006,0
2011-01-25,72.156,72.312,70.055,70.86,5373096,0
2011-01-26,70.512,73.251,69.788,72.863,5515353,0
2011-01-27,73.074,73.377,72.037,72.774,3188834,0
2011-01-28,72.479,75.509,71.853,74.849,6770071,0
2011-01-31,75.018,77.309,74.807,77.247,4560202,0
2011-02-01,77.494,79.082,77.419,78.382,4445730,0
2011-02-02,77.894,78.236,76.913,77.024,2782327,0
2011-02-03,76.868,77.133,75.068,76.345,2758741,0
2011-02-04,77.455,77.455,75.213,75.61,2883918,0
2011-02-07,75.902,77.052,75.785,76.354,2227086,0
2011-02-08,76.031,76.04,75.088,75.912,2599959,0
2011-02-09,75.433,75.729,73.332,73.545,3249643,0
2011-02-10,73.356,74.745,73.227,74.642,1950259,0
2011-02-11,74.461,74.644,73.35,74.012,2573327,0
2011-02-14,73.911,75.709,73.764,75.602,2582525,0
2011-02-15,75.364,75.545,74.378,74.554,1698538,0
2011-02-16,74.84,77.115,74.757,76.987,2887438,0
2011-02-18,77.062,78.073,76.464,78.053,2620944,0
2011-02-22,77.399,78.051,74.04,74.156,4510501,0
2011-02-23,74.481,78.246,74.471,78.007,5512071,0
2011-02-24,77.768,78.419,76.049,76.885,4502060,0
2011-02-25,77.171,77.915,76.021,77.87,3810115,0
2011-02-28,78.448,79.912,78.052,79.912,4102824,0
2011-03-01,80.058,80.25,77.133,77.742,4650049,0
2011-03-02,77.688,78.01,76.214,77.605,2543721,0
2011-03-03,78.458,78.689,77.504,78.238,2422271,0
2011-03-04,78.421,78.515,76.795,77.355,2848363,0
2011-03-07,78.119,78.945,76.72,77.466,2233594,0
2011-03-08,77.466,77.623,75.618,76.96,2933012,0
2011-03-09,76.399,77.3,75.902,76.308,2164149,0
2011-03-10,75.362,75.362,72.316,72.392,5963472,0
2011-03-11,71.83,74.21,71.713,73.715,4212982,0
2011-03-14,72.895,73.257,71.949,72.952,2789182,0
2011-03-15,70.892,72.904,70.067,72.198,3403750,0
2011-03-16,72.585,74.163,70.716,71.996,4358752,0
2011-03-17,72.76,74.405,72.382,73.836,3777319,0
2011-03-18,74.985,75.277,73.173,73.173,4171471,0
2011-03-21,74.917,75.709,74.394,75.544,2747363,0
2011-03-22,75.618,75.839,74.507,75.48,2573516,0
2011-03-23,75.277,75.471,73.595,74.154,3842896,0
2011-03-24,74.662,75.534,73.668,75.524,2774466,0
2011-03-25,75.297,77.797,74.81,77.557,3456822,0
2011-03-28,77.614,78.145,76.241,76.279,1855637,0
2011-03-29,75.949,76.924,75.324,76.647,2406342,0
2011-03-30,77.2,78.01,76.501,77.053,1981079,0
2011-03-31,77.967,79.167,77.808,78.336,3966801,0
2011-04-01,78.898,80.159,78.89,79.748,2570821,0
2011-04-04,79.661,79.967,78.605,78.955,1872428,0
2011-04-05,79.296,79.875,78.651,79.385,2087041,0
2011-04-06,79.866,79.986,77.239,77.974,3094810,0
2011-04-07,78.505,78.651,76.685,77.713,3069307,0
2011-04-08,78.304,78.605,77.053,77.448,3058781,0
2011-04-11,77.2,77.742,74.965,75.185,2964530,0
2011-04-12,74.325,74.403,72.408,73.835,4550513,0
2011-04-13,74.094,74.745,72.133,73.247,6393397,0
2011-04-14,72.887,73.418,72.308,73.227,3297485,0
2011-04-15,73.164,73.219,72.178,72.52,4762002,0
2011-04-18,71.197,71.572,70.431,70.985,3215691,0
2011-04-19,70.985,72.363,70.553,72.226,2636849,0
2011-04-20,73.817,74.145,73.393,74.056,2470612,0
2011-04-21,74.307,74.561,73.227,74.172,2299371,0
2011-04-25,74.21,74.366,73.211,73.551,1722278,0
2011-04-26,73.697,74.394,73.181,74.163,2653517,0
2011-04-27,77.364,77.964,75.645,76.069,7264670,0
2011-04-28,77.283,77.944,76.308,77.171,3633392,0
2011-04-29,77.17,79.48,77.161,79.029,4103514,0
2011-05-02,78.819,79.241,76.327,76.824,4901122,0
2011-05-03,76.21,76.342,73.155,73.395,5796583,0
2011-05-04,73.227,73.293,70.495,71.187,8780212,0
2011-05-05,70.438,72.226,69.454,70.347,7574516,0
2011-05-06,72.363,73.504,70.201,71.221,6594321,0
2011-05-09,71.977,73.817,71.713,73.504,4205651,0
2011-05-10,73.365,73.668,72.124,73.247,4673111,0
2011-05-11,72.77,72.77,70.56,70.851,4210896,0
2011-05-12,70.36,71.104,69.144,70.221,4698874,0
2011-05-13,70.663,71.094,69.376,69.67,3547053,0
2011-05-16,69.285,70.425,68.354,68.576,3944287,0
2011-05-17,68.292,69.495,67.849,69.376,4007945,0
2011-05-18,69.578,71.674,69.219,70.966,4191050,0
2011-05-19,71.737,72.143,70.794,71.784,4081161,0
2011-05-20,71.424,72.255,70.87,71.637,4424371,0
2011-05-23,70.103,70.609,69.651,70.057,3353508,0
2011-05-24,70.872,72.116,70.784,71.197,3169696,0
2011-05-25,70.837,72.161,70.746,71.93,3394093,0
2011-05-26,71.619,72.4,71.249,72.08,2795178,0
2011-05-27,72.438,73.09,71.866,72.263,2164600,0
2011-05-31,73.259,73.598,71.819,72.659,2923578,0
2011-06-01,72.428,72.701,69.918,70.149,4164048,0
2011-06-02,70.406,71.38,69.412,70.514,3392342,0
2011-06-03,69.464,71.802,69.232,70.763,2727208,0
2011-06-06,70.634,70.919,68.164,68.385,3545323,0
2011-06-07,69.776,70.283,68.414,68.524,4534585,0
2011-06-08,68.607,69.804,67.575,67.823,4507331,0
2011-06-09,68.259,69.482,68.009,69.058,2932122,0
2011-06-10,68.414,68.414,66.886,66.977,3840928,0
2011-06-13,67.181,67.539,64.99,65.834,3468539,0
2011-06-14,66.803,67.98,66.617,67.539,2604686,0
2011-06-15,66.471,66.813,64.695,65.35,5346406,0
2011-06-16,65.653,65.882,63.894,64.732,5180377,0
2011-06-17,65.513,65.735,63.544,63.783,5947592,0
2011-06-20,63.205,63.764,62.282,63.276,5633882,0
2011-06-21,63.958,66.333,63.654,65.853,4365111,0
2011-06-22,65.311,67.097,64.933,65.754,3794791,0
2011-06-23,64.417,64.417,62.89,64.06,5071844,0
2011-06-24,64.122,64.586,63.472,63.562,3277461,0
2011-06-27,63.321,64.031,62.946,63.699,3020301,0
2011-06-28,64.179,65.882,64.179,65.799,3241926,0
2011-06-29,66,67.521,65.671,67.191,4426362,0
2011-06-30,68.153,69.187,67.7,68.829,5328766,0
2011-07-01,68.837,69.592,67.788,69.434,3903835,0
2011-07-05,69.326,71.001,69.252,69.766,3160291,0
2011-07-06,69.389,69.417,68.028,68.505,3588522,0
2011-07-07,69.851,70.385,69.353,69.647,3003135,0
2011-07-08,67.918,68.784,67.759,68.755,3201128,0
2011-07-11,67.594,67.769,66.009,66.306,3298066,0
2011-07-12,66.009,66.664,65.293,65.717,3941345,0
2011-07-13,66.197,66.783,63.967,65.174,9146921,0
2011-07-14,65.844,65.955,64.041,64.113,6096461,0
2011-07-15,64.557,67.2,64.472,67.143,6598564,0
2011-07-18,66.463,67.191,66.104,66.738,3855390,0
2011-07-19,67.391,68.82,67.344,68.24,3320390,0
2011-07-20,68.634,68.644,66.977,67.033,2856806,0
2011-07-21,67.29,68.468,67.255,68.259,2669558,0
2011-07-22,68.395,68.736,67.823,68.468,2214447,0
2011-07-25,67.44,68.929,67.248,68.268,2476681,0
2011-07-26,68.426,68.805,67.144,67.291,3494490,0
2011-07-27,65.155,66.49,64.28,64.704,9330445,0
2011-07-28,63.677,65.945,63.557,64.856,6137179,0
2011-07-29,63.483,64.065,62.948,63.122,5579680,0
2011-08-01,64.462,64.472,62.327,63.01,3860225,0
2011-08-02,62.56,63.448,60.709,60.779,5274798,0
2011-08-03,60.763,61.066,58.619,59.972,6335628,0
2011-08-04,59.074,59.074,56.032,56.439,7432277,0
2011-08-05,57.07,57.89,53.039,55.112,9082810,0
2011-08-08,52.993,53.629,48.915,49.302,8526029,0
2011-08-09,50.352,51.731,48.453,51.575,7740680,0
2011-08-10,50.56,51.472,49.569,49.761,10033092,0
2011-08-11,50.175,53.214,49.465,52.219,13713770,0
2011-08-12,52.919,53.214,51.787,52.515,5980626,0
2011-08-15,52.652,55.461,52.652,55.432,3539390,0
2011-08-16,54.805,55.8,53.971,54.503,5584340,0
2011-08-17,55.257,56.086,54.399,54.825,3558010,0
2011-08-18,52.542,52.542,50.175,51.189,6734789,0
2011-08-19,50.111,52.099,49.714,49.981,5399126,0
2011-08-22,51.787,51.787,49.474,49.634,5019732,0
2011-08-23,49.946,51.031,49.071,50.985,6213464,0
2011-08-24,50.627,51.806,50.157,51.74,3530899,0
2011-08-25,52.025,52.313,49.991,50.268,3729352,0
2011-08-26,49.732,51.559,49.235,51.282,3808675,0
2011-08-29,52.21,53.98,52.108,53.941,3786190,0
2011-08-30,52.755,53.941,52.118,53.601,5594737,0
2011-08-31,54.065,55.228,53.741,54.628,5025205,0
2011-09-01,54.787,55.752,53.858,55.074,8041647,0
2011-09-02,53.316,53.925,52.771,53.409,3949975,0
2011-09-06,51.511,52.317,50.968,52.232,5086611,0
2011-09-07,53.496,54.568,53.081,54.558,3000930,0
2011-09-08,54.381,56.852,53.948,55.092,6423660,0
2011-09-09,54.261,55.016,52.352,53.154,5950390,0
2011-09-12,52.259,53.404,51.668,53.385,7207965,0
2011-09-13,53.513,55.315,52.75,54.927,7122584,0
2011-09-14,55.385,56.511,54.095,55.607,4936323,0
2011-09-15,56.392,57.027,55.902,56.486,3455144,0
2011-09-16,56.688,57.481,55.93,56.814,4744173,0
2011-09-19,55.238,56.466,54.407,56.032,4115253,0
2011-09-20,56.225,56.843,54.972,55.111,3253074,0
2011-09-21,55.331,55.331,52.038,52.094,4804988,0
2011-09-22,49.864,50.001,46.809,47.742,9342379,0
2011-09-23,47.215,48.247,46.965,47.473,4869067,0
2011-09-26,47.972,49.955,46.497,49.881,6064676,0
2011-09-27,51.282,53.855,50.906,52.444,7094940,0
2011-09-28,52.703,53.754,50.463,50.498,5353805,0
2011-09-29,52.187,52.259,49.926,51.217,4743985,0
2011-09-30,50.006,50.496,48.349,48.377,4521876,0
2011-10-03,48.287,48.368,45.471,45.612,6570616,0
2011-10-04,44.724,47.99,43.029,47.907,6785919,0
2011-10-05,48.157,49.411,47.402,49.301,5001396,0
2011-10-06,49.473,50.755,48.498,50.434,3853220,0
2011-10-07,50.802,50.924,48.378,49.06,4068821,0
2011-10-10,50.454,52.002,50.454,51.725,3053881,0
2011-10-11,51.052,52.259,50.703,51.282,3590795,0
2011-10-12,51.966,52.805,51.365,51.734,3389866,0
2011-10-13,51.201,51.365,49.798,50.802,3626656,0
2011-10-14,52.094,53.072,51.984,52.998,3581023,0
2011-10-17,52.464,53.688,52.241,52.397,4743212,0
2011-10-18,52.25,54.261,50.84,53.678,7498762,0
2011-10-19,53.651,55.376,53.395,54.336,5029947,0
2011-10-20,54.261,54.638,52.214,54.233,4352297,0
2011-10-21,55.219,56.107,54.206,55.147,4113846,0
2011-10-24,55.533,56.547,55.315,56.253,4096824,0
2011-10-25,56.124,56.216,54.122,54.206,4330506,0
2011-10-26,52.178,55.875,51.919,55.683,8290231,0
2011-10-27,58.65,61.316,57.618,59.555,11507342,0
2011-10-28,59.305,60.771,58.725,60.551,5784804,0
2011-10-31,59.777,60.555,57.251,57.694,6809711,0
2011-11-01,54.318,55.533,53.89,54.353,6301140,0
2011-11-02,55.752,56.42,54.899,55.744,3506825,0
2011-11-03,56.393,58.225,55.617,58.021,4471946,0
2011-11-04,57.807,58.924,57.38,58.499,3602535,0
2011-11-07,58.669,59.518,57.063,58.457,3028142,0
2011-11-08,59.021,59.932,58.067,59.72,2992886,0
2011-11-09,57.35,58.219,56.511,56.612,4332953,0
2011-11-10,57.854,59.378,57.002,58.878,4825516,0
2011-11-11,59.97,61.151,59.72,60.025,3859614,0
2011-11-14,59.231,59.904,58.327,59.13,2293305,0
2011-11-15,58.706,59.167,58.007,58.466,2799863,0
2011-11-16,57.434,59.471,57.416,57.665,4005266,0
2011-11-17,57.636,58.191,55.331,55.675,5071011,0
2011-11-18,56.245,56.906,54.87,55.082,4283454,0
2011-11-21,53.929,54.289,53.025,53.919,3164265,0
2011-11-22,53.669,54.852,53.339,53.513,4249193,0
2011-11-23,52.591,52.75,50.406,50.73,4972165,0
2011-11-25,50.434,51.349,50.102,50.102,1624778,0
2011-11-28,52.15,52.952,51.781,52.326,3648079,0
2011-11-29,52.454,53.881,52.141,52.924,3634748,0
2011-11-30,54.816,56.371,54.373,55.53,5278029,0
2011-12-01,55.267,56.372,54.703,54.86,3517757,0
2011-12-02,55.666,55.968,54.926,55.006,2992881,0
2011-12-05,56.41,57.027,55.551,56.032,3300511,0
2011-12-06,55.94,56.246,55.182,55.719,3283626,0
2011-12-07,55.331,55.617,53.975,55.154,3221891,0
2011-12-08,54.758,54.831,52.707,52.966,3501610,0
2011-12-09,53.252,54.185,53.188,53.916,3324556,0
2011-12-12,52.956,52.976,51.063,51.969,3662013,0
2011-12-13,52.827,53.935,51.523,51.893,4562846,0
2011-12-14,51.357,51.462,49.427,49.632,4355476,0
2011-12-15,50.553,50.907,49.843,50.434,3942717,0
2011-12-16,50.925,51.034,49.576,50.174,4040488,0
2011-12-19,50.165,50.184,48.884,49.04,3346699,0
2011-12-20,50.287,51.504,50.148,51.276,3251908,0
2011-12-21,51.267,51.883,50.764,51.57,2628598,0
2011-12-22,51.838,52.541,51.783,52.336,2415369,0
2011-12-23,52.448,52.623,51.951,52.623,1587301,0
2011-12-27,52.707,53.207,52.689,52.818,1736205,0
2011-12-28,52.764,53.076,51.56,51.69,1810264,0
2011-12-29,51.746,52.311,51.589,52.172,1775142,0
2011-12-30,52.219,52.859,52.192,52.48,2059639,0
2012-01-03,54.249,54.61,53.631,53.955,4949141,0
2012-01-04,53.819,54.581,53.409,54.509,5320431,0
2012-01-05,53.991,54.195,53.004,53.215,7197452,0
2012-01-06,53.188,53.207,51.68,52.125,5395177,0
2012-01-09,52.06,52.9,52.05,52.568,3834075,0
2012-01-10,53.693,54.433,53.693,54.101,4662394,0
2012-01-11,53.835,53.935,53.279,53.528,3573134,0
2012-01-12,53.586,54.101,52.651,52.669,5299462,0
2012-01-13,52.291,52.623,51.812,52.244,4021916,0
2012-01-17,53.244,53.783,52.699,53.022,4114442,0
2012-01-18,53.703,55.172,53.279,55.128,6030041,0
2012-01-19,55.413,56.799,55.024,56.531,6450724,0
2012-01-20,56.45,56.681,55.839,56.604,3997699,0
2012-01-23,56.558,57.334,56.422,56.957,3378149,0
2012-01-24,56.356,56.356,55.11,55.729,4759787,0
2012-01-25,55.044,56.042,52.809,52.947,12128797,0
2012-01-26,53.741,53.887,50.59,50.803,10380416,0
2012-01-27,50.425,51.396,50.157,51.053,6897296,0
2012-01-30,50.561,51.126,49.98,50.95,4699360,0
2012-01-31,51.812,52.165,50.827,52.017,8436961,0
2012-02-01,52.514,52.745,51.951,52.41,5658079,0
2012-02-02,52.559,53.631,52.225,53.409,5769376,0
2012-02-03,54.222,56.033,53.906,55.781,7018339,0
2012-02-06,55.314,56.513,55.006,56.468,4521077,0
2012-02-07,56.246,57.723,55.569,56.522,8693619,0
2012-02-08,56.799,56.799,55.515,55.859,6799309,0
2012-02-09,56.122,58.622,56.104,58.436,8742365,0
2012-02-10,57.307,58.073,57.03,57.113,4977408,0
2012-02-13,58.04,58.611,57.234,57.52,3408018,0
2012-02-14,57.418,57.695,56.671,57.189,3592184,0
2012-02-15,57.4,60.098,57.28,59.247,8438600,0
2012-02-16,59.194,60.118,58.814,59.94,4738629,0
2012-02-17,60.375,60.79,59.533,60.189,4477961,0
2012-02-21,60.189,61.917,60.189,60.515,5527656,0
2012-02-22,60.931,60.931,59.562,60.264,3959913,0
2012-02-23,60.273,61.336,59.673,61.327,3805325,0
2012-02-24,61.571,62.145,61.434,61.897,3854868,0
2012-02-27,61.494,62.695,61.401,61.9,4181462,0
2012-02-28,61.955,62.332,60.43,60.845,4713148,0
2012-02-29,60.777,61.307,59.861,59.981,5093762,0
2012-03-01,60.375,61.741,60.356,61.124,4513557,0
2012-03-02,60.85,61.293,60.156,60.452,4699165,0
2012-03-05,60.061,60.281,59.018,59.774,4471296,0
2012-03-06,58.657,59.045,57.741,58.666,4785441,0
2012-03-07,58.825,59.75,58.062,59.258,2445742,0
2012-03-08,59.861,60.193,58.547,59.647,3734549,0
2012-03-09,59.472,59.667,58.082,58.243,5890251,0
2012-03-12,58.436,58.436,57.14,57.897,5341358,0
2012-03-13,58.167,58.36,57.279,58.215,3728406,0
2012-03-14,58.295,59.036,56.807,57.16,4829465,0
2012-03-15,57.232,57.973,56.698,56.898,4477857,0
2012-03-16,57.047,58.304,57.037,57.879,5407890,0
2012-03-19,57.879,58.915,57.836,58.547,2834298,0
2012-03-20,57.787,57.917,56.907,57.084,2934488,0
2012-03-21,57.111,57.223,56.333,56.649,3914050,0
2012-03-22,56.122,56.243,54.399,54.796,5393805,0
2012-03-23,54.796,55.565,54.188,55.39,4055279,0
2012-03-26,56.131,56.196,55.301,55.652,3440435,0
2012-03-27,55.845,55.974,55.187,55.214,2881207,0
2012-03-28,54.788,55.057,53.695,54.252,4251178,0
2012-03-29,53.733,54.271,53.068,54.067,4141923,0
2012-03-30,54.439,54.85,53.802,54.554,2880355,0
2012-04-02,54.271,55.706,54.261,55.105,3623172,0
2012-04-03,54.983,55.085,54.02,54.541,3187509,0
2012-04-04,53.845,54.503,53.392,54.207,4904024,0
2012-04-05,53.53,54.64,53.244,53.55,3605901,0
2012-04-09,52.468,53.161,52.171,52.504,3674647,0
2012-04-10,52.623,52.736,51.051,51.309,3809150,0
2012-04-11,51.94,52.189,51.134,51.327,4213035,0
2012-04-12,51.476,52.679,51.403,52.43,3648133,0
2012-04-13,52.189,52.42,51.125,51.152,3507442,0
2012-04-16,51.423,51.689,50.042,50.207,3854958,0
2012-04-17,50.781,51.755,50.533,51.423,3383486,0
2012-04-18,51.246,51.66,50.752,51.031,2652379,0
2012-04-19,51.152,51.821,50.829,51.125,2685465,0
2012-04-20,51.503,52.049,50.895,50.958,3446175,0
2012-04-23,49.812,50.294,49.117,50.081,4690806,0
2012-04-24,50.09,51.171,49.885,50.931,4837230,0
2012-04-25,51.864,51.995,46.552,47.36,22683739,0
2012-04-26,46.988,49.218,46.923,47.885,12586212,0
2012-04-27,47.942,48.099,47.397,47.69,8209154,0
2012-04-30,47.693,48.56,47.518,48.242,5706779,0
2012-05-01,48.488,50.255,48.394,49.996,7522838,0
2012-05-02,49.68,50.384,49.043,50.006,6738711,0
2012-05-03,49.542,49.959,48.211,48.488,5572870,0
2012-05-04,47.923,48.119,46.6,47.138,5893912,0
2012-05-07,47.074,47.229,46.287,46.581,5148025,0
2012-05-08,46.322,46.35,44.989,46.128,6972681,0
2012-05-09,46.128,46.128,44.692,45.017,7649296,0
2012-05-10,45.667,46.137,44.776,44.926,5245686,0
2012-05-11,44.583,45.667,44.24,44.37,4260262,0
2012-05-14,43.675,43.713,43.029,43.149,6228281,0
2012-05-15,43.212,43.602,41.732,41.937,7521419,0
2012-05-16,42.244,43.019,40.806,40.937,9051568,0
2012-05-17,41.104,42.38,41.104,41.778,5846733,0
2012-05-18,41.99,42.37,41.058,41.27,6348363,0
2012-05-21,41.436,42.649,41.436,42.603,6904180,0
2012-05-22,42.593,43.381,42.058,42.354,5559161,0
2012-05-23,41.715,43.168,41.316,43.149,6168505,0
2012-05-24,43.194,43.249,42.38,43.039,6037969,0
2012-05-25,42.844,43.628,42.844,43.202,3595923,0
2012-05-29,43.768,44.418,43.364,43.88,4606222,0
2012-05-30,43.194,43.194,41.778,41.99,4550311,0
2012-05-31,42.092,42.204,40.074,40.438,10346252,0
2012-06-01,40.438,40.438,39.065,39.464,8055813,0
2012-06-04,39.624,39.909,38.724,39.492,5259185,0
2012-06-05,39.336,40.419,39.336,39.799,3871310,0
2012-06-06,40.474,41.995,40.474,41.736,7014866,0
2012-06-07,42.452,43.007,41.319,41.421,4090095,0
2012-06-08,40.903,41.58,40.663,41.386,3251714,0
2012-06-11,41.908,42.37,40.642,40.697,4534901,0
2012-06-12,40.847,41.244,40.253,40.653,4513064,0
2012-06-13,40.337,40.725,39.716,39.909,5169067,0
2012-06-14,40.021,40.837,39.706,40.763,4878932,0
2012-06-15,40.994,41.635,40.512,41.552,4194168,0
2012-06-18,41.013,41.013,39.994,40.539,3600225,0
2012-06-19,40.791,41.394,40.41,41.116,3401859,0
2012-06-20,41.171,41.58,40.493,41.003,4434236,0
2012-06-21,40.985,40.985,37.943,37.999,8841889,0
2012-06-22,38.323,38.574,37.619,38.029,6897310,0
2012-06-25,37.481,37.573,36.793,37.054,6174479,0
2012-06-26,37.054,37.674,36.802,37.092,4353366,0
2012-06-27,37.285,38.23,37.102,38.029,5025258,0
2012-06-28,37.647,38.304,37.361,38.139,6647583,0
2012-06-29,39.138,40.298,38.951,40.298,7487743,0
2012-07-02,40.012,40.663,39.54,40.309,3869758,0
2012-07-03,41.116,42.054,40.837,42.015,5419715,0
2012-07-05,41.765,41.765,40.808,41.078,4982350,0
2012-07-06,40.41,40.596,39.919,40.179,2974451,0
2012-07-09,40.067,40.428,39.482,40.169,3952456,0
2012-07-10,40.467,40.644,38.898,39.232,4397906,0
2012-07-11,39.39,40.865,39.297,40.512,4960183,0
2012-07-12,39.89,39.919,39.092,39.51,3933689,0
2012-07-13,39.678,40.235,39.51,40.15,4149647,0
2012-07-16,40.15,40.634,39.733,40.346,3612550,0
2012-07-17,40.577,40.976,39.9,40.903,4126443,0
2012-07-18,40.512,41.906,40.512,41.646,4328332,0
2012-07-19,42.045,42.162,41.311,41.727,4908956,0
2012-07-20,41.615,42.201,41.459,42.107,5110125,0
2012-07-23,41.348,41.348,40.141,41.19,4095656,0
2012-07-24,41.117,41.265,40.158,40.743,4924514,0
2012-07-25,42.312,43.054,39.985,42.162,13362092,0
2012-07-26,43.266,44.232,43.063,44.112,7375526,0
2012-07-27,44.482,45.178,44.085,44.856,7787253,0
2012-07-30,44.797,45.057,44.232,44.684,4192992,0
2012-07-31,44.443,45.103,43.68,43.738,4374852,0
2012-08-01,44.149,44.807,43.314,44.333,3867602,0
2012-08-02,43.598,44.35,42.668,43.152,4029205,0
2012-08-03,44.352,44.817,44.075,44.251,4201023,0
2012-08-06,44.557,45.463,44.446,44.778,4137477,0
2012-08-07,45.326,46.216,45.298,45.837,4176262,0
2012-08-08,45.252,46.607,45.074,46.404,4326807,0
2012-08-09,46.374,46.374,45.771,45.993,4186773,0
2012-08-10,45.549,46.078,45.308,46.078,2779356,0
2012-08-13,45.921,46.187,45.316,45.53,2734508,0
2012-08-14,45.743,46.152,45.697,45.984,3144614,0
2012-08-15,45.763,45.966,45.454,45.661,3515649,0
2012-08-16,45.597,46.587,45.597,46.384,3268922,0
2012-08-17,46.457,46.522,45.53,45.734,4743250,0
2012-08-20,45.734,47.023,45.67,46.827,3395494,0
2012-08-21,47.072,47.208,46.691,46.81,2873042,0
2012-08-22,46.513,46.976,45.956,46.792,3055225,0
2012-08-23,46.745,46.867,46.152,46.169,2268426,0
2012-08-24,46.004,46.685,45.427,46.55,2940159,0
2012-08-27,46.558,46.673,46.088,46.254,2578595,0
2012-08-28,46.54,47.432,46.319,47.155,3484942,0
2012-08-29,47.255,47.33,46.663,46.876,2643369,0
2012-08-30,46.644,46.683,46.041,46.078,2009181,0
2012-08-31,46.569,47.23,46.424,46.869,2359387,0
2012-09-04,46.906,46.906,45.607,46.051,2612944,0
2012-09-05,45.734,46.023,45.169,45.734,3577309,0
2012-09-06,46.311,47.674,46.302,47.138,3624979,0
2012-09-07,47.408,49.442,47.24,49.061,5702301,0
2012-09-10,49.033,50.165,48.616,49.275,4321891,0
2012-09-11,49.999,50.725,49.638,50.632,4234565,0
2012-09-12,50.956,51.107,50.379,50.902,3151975,0
2012-09-13,50.975,52.256,50.25,51.661,4639153,0
2012-09-14,51.812,53.279,51.812,52.09,5472105,0
2012-09-17,51.803,52.434,51.207,51.56,3158573,0
2012-09-18,51.347,51.709,50.798,51.57,2532023,0
2012-09-19,51.059,51.532,50.768,51.2,4345668,0
2012-09-20,50.936,51.57,50.408,51.512,2895085,0
2012-09-21,51.97,52.331,51.588,51.7,3914102,0
2012-09-24,50.936,51.19,50.547,50.902,2855256,0
2012-09-25,51.098,51.476,49.786,49.805,3304269,0
2012-09-26,49.573,49.573,48.196,48.689,5079156,0
2012-09-27,49.081,50.13,48.847,49.963,2792577,0
2012-09-28,49.675,50.075,49.266,49.915,2922512,0
2012-10-01,50.036,50.735,49.954,50.13,2428575,0
2012-10-02,50.26,50.501,49.452,49.71,2355219,0
2012-10-03,49.758,49.758,48.428,48.913,3204409,0
2012-10-04,49.097,50.27,48.995,50.157,2873916,0
2012-10-05,50.519,50.613,49.573,49.768,3235954,0
2012-10-08,49.442,50.093,49.061,49.832,2418669,0
2012-10-09,49.934,50.537,49.823,49.924,2475070,0
2012-10-10,49.758,50.121,48.726,48.886,4106639,0
2012-10-11,49.442,50.334,49.34,49.553,2646838,0
2012-10-12,49.313,49.768,49.014,49.506,2269956,0
2012-10-15,49.34,49.506,48.466,49.191,2766930,0
2012-10-16,49.786,51.19,49.63,51.098,4881612,0
2012-10-17,51.337,51.839,51.078,51.68,2574301,0
2012-10-18,51.468,51.784,50.965,51.403,2537760,0
2012-10-19,51.364,51.608,50.324,50.437,2739627,0
2012-10-22,50.492,51.19,49.851,50.651,3052753,0
2012-10-23,49.63,49.63,48.046,48.66,6328807,0
2012-10-24,48.753,49.266,47.946,48.81,4663049,0
2012-10-25,49.496,50.121,48.819,50.085,4024875,0
2012-10-26,49.963,50.334,49.097,49.467,2890988,0
2012-10-31,50.007,50.389,48.291,48.56,4051984,0
2012-11-01,48.514,49.415,48.419,48.922,3707235,0
2012-11-02,50.808,51.431,48.753,49.612,6731606,0
2012-11-05,50.066,51.088,50.027,51.012,4827355,0
2012-11-06,51.16,51.997,50.768,51.588,3678281,0
2012-11-07,50.768,50.768,49.081,49.358,4640564,0
2012-11-08,49.257,49.683,48.485,48.504,4014960,0
2012-11-09,48.337,48.466,46.969,47.138,8726675,0
2012-11-12,47.12,47.12,46.533,46.988,3241040,0
2012-11-13,46.569,47.417,46.124,46.424,4409891,0
2012-11-14,46.55,46.849,45.661,46.023,4749511,0
2012-11-15,45.938,46.32,44.954,45.427,6487267,0
2012-11-16,45.623,45.846,44.786,45.444,5698001,0
2012-11-19,46.255,46.914,46.235,46.914,4309475,0
2012-11-20,46.579,46.888,45.789,46.041,3872569,0
2012-11-21,46.405,46.569,45.904,46.55,2153370,0
2012-11-23,46.738,47.537,46.506,47.5,1327268,0
2012-11-26,47.026,47.036,45.976,46.366,2950489,0
2012-11-27,46.302,46.701,45.837,45.884,3042551,0
2012-11-28,45.307,46.357,44.971,46.32,3221320,0
2012-11-29,46.656,47.064,46.646,46.923,3371371,0
2012-11-30,46.775,46.914,45.771,46.097,3885516,0
2012-12-03,46.559,46.923,45.789,46.06,2623689,0
2012-12-04,45.985,46.294,45.243,45.41,3463490,0
2012-12-05,45.651,46.32,45.568,45.966,3489540,0
2012-12-06,45.817,45.966,44.88,45.632,3538915,0
2012-12-07,45.753,46.198,45.482,46.17,2032994,0
2012-12-10,46.153,46.729,45.985,46.477,3014879,0
2012-12-11,46.692,47.444,46.626,46.988,2772594,0
2012-12-12,47.22,49.014,47.175,48.337,5662207,0
2012-12-13,48.169,48.829,47.621,48.169,4243421,0
2012-12-14,47.723,48.327,47.38,47.742,4920258,0
2012-12-17,47.862,48.753,47.752,48.551,3467838,0
2012-12-18,48.428,50.315,48.428,50.221,4438757,0
2012-12-19,50.175,50.25,49.266,49.284,2865849,0
2012-12-20,49.284,49.748,49.284,49.675,2257939,0
2012-12-21,49.089,49.748,48.753,49.612,6376031,0
2012-12-24,49.459,49.526,48.783,48.913,1032338,0
2012-12-26,49.208,49.543,48.588,48.616,1681592,0
2012-12-27,48.588,48.895,48.105,48.735,3441852,0
2012-12-28,48.355,48.485,47.621,47.648,3146341,0
2012-12-31,47.399,49.247,47.293,49.208,3199914,0
2013-01-02,50.299,50.299,49.304,49.906,5862115,0
2013-01-03,49.805,50.827,49.543,50.363,4184719,0
2013-01-04,50.324,51.141,50.27,51.123,2552084,0
2013-01-07,51.68,51.979,51.2,51.884,4882000,0
2013-01-08,51.803,51.839,50.936,51.485,3627935,0
2013-01-09,51.839,52.545,51.29,51.661,4888605,0
2013-01-10,52.414,52.695,51.933,52.601,4080121,0
2013-01-11,52.778,52.843,52.017,52.266,3749892,0
2013-01-14,52.49,52.824,52.146,52.424,3075753,0
2013-01-15,52.127,52.761,51.875,52.657,4236247,0
2013-01-16,52.414,53.121,52.379,52.992,2982972,0
2013-01-17,53.14,53.52,52.637,53.242,2913862,0
2013-01-18,53.465,53.597,52.834,53.578,3405456,0
2013-01-22,53.677,54.802,53.353,54.7,6223337,0
2013-01-23,54.422,54.43,53.52,53.734,3629394,0
2013-01-24,53.909,54.525,53.705,54.302,3224485,0
2013-01-25,54.331,54.811,54.264,54.73,2746881,0
2013-01-28,58.676,59.244,57.155,58.054,15482125,0
2013-01-29,63.027,65.76,62.376,63.287,26259300,0
2013-01-30,62.803,63.64,61.372,63.073,12748801,0
2013-01-31,61.065,62.99,60.034,62.405,7511715,0
2013-02-01,62.597,64.067,62.3,63.379,5168540,0
2013-02-04,62.22,63.037,62.07,62.711,4989652,0
2013-02-05,63.108,63.108,61.327,61.345,6005687,0
2013-02-06,61.123,62.105,61.123,61.93,4939020,0
2013-02-07,61.79,62.105,61.307,61.856,2839229,0
2013-02-08,61.968,62.887,61.968,62.597,2970695,0
2013-02-11,62.366,62.366,61.643,62.015,2474696,0
2013-02-12,61.987,62.607,61.771,62.238,2717563,0
2013-02-13,62.256,63.593,62.247,63.148,11342813,0
2013-02-14,62.962,64.077,62.749,63.51,3806610,0
2013-02-15,63.35,63.546,62.273,62.645,4357798,0
2013-02-19,62.897,63.612,62.645,63.379,2872562,0
2013-02-20,63.287,63.341,61.178,61.336,4153319,0
2013-02-21,61.065,61.261,59.376,59.84,6793794,0
2013-02-22,60.434,61.42,59.82,61.353,2566529,0
2013-02-25,61.743,62.229,59.21,59.226,2975481,0
2013-02-26,59.664,60.443,58.909,60.034,4217858,0
2013-02-27,59.692,61.401,59.523,61.027,2722513,0
2013-02-28,61.056,62.47,60.813,61.79,3659365,0
2013-03-01,61.362,61.837,60.564,61.827,4953504,0
2013-03-04,64.589,65.042,63.427,63.965,11093569,0
2013-03-05,64.978,65.496,64.56,64.876,7044283,0
2013-03-06,65.322,65.47,64.357,64.57,3837545,0
2013-03-07,64.932,64.97,63.926,64.149,3177609,0
2013-03-08,64.366,64.719,63.965,64.552,3473092,0
2013-03-11,64.357,65.006,63.789,64.941,2972246,0
2013-03-12,64.978,65.831,64.828,65.397,4467722,0
2013-03-13,65.434,66.987,65.173,66.709,4251014,0
2013-03-14,66.691,67.109,66.392,66.968,3453746,0
2013-03-15,66.614,67.518,66.383,67.471,4833665,0
2013-03-18,66.55,67.582,66.374,67.203,2626632,0
2013-03-19,67.155,67.368,64.253,65.136,4128993,0
2013-03-20,65.667,65.786,64.94,65.042,2633342,0
2013-03-21,64.596,65.47,64.428,64.455,2512630,0
2013-03-22,64.782,65.478,64.699,65.388,2458735,0
2013-03-25,66.066,66.755,65.47,65.546,3488740,0
2013-03-26,65.76,66.392,65.397,66.17,2626368,0
2013-03-27,65.842,67.211,65.237,67.024,2778811,0
2013-03-28,66.996,67.462,66.188,66.632,2893218,0
2013-04-01,66.828,69.305,66.401,68.43,4845460,0
2013-04-02,68.606,69.063,67.721,68.988,3215879,0
2013-04-03,69.091,69.091,66.847,67.051,3665957,0
2013-04-04,67.089,67.221,65.741,66.801,2992612,0
2013-04-05,66.066,67.099,65.497,66.709,1785105,0
2013-04-08,66.996,67.406,66.392,67.406,2031909,0
2013-04-09,67.445,68.485,66.885,68.206,3405571,0
2013-04-10,68.235,68.57,67.62,67.853,2000757,0
2013-04-11,68.041,68.187,66.987,67.611,1718360,0
2013-04-12,67.135,67.135,65.786,66.43,2040077,0
2013-04-15,64.836,64.969,63.22,63.249,3527924,0
2013-04-16,64.147,64.512,63.061,64.01,2874452,0
2013-04-17,63.284,63.319,61.106,62.259,3449617,0
2013-04-18,62.305,62.846,61.515,62.361,3214994,0
2013-04-19,62.557,62.613,61.925,62.138,4787541,0
2013-04-22,62.613,63.619,62.138,63.182,5674480,0
2013-04-23,63.444,64.147,62.967,63.471,3308271,0
2013-04-24,64.502,65.814,64.253,65.247,4298946,0
2013-04-25,65.388,67.241,65.19,66.214,3414741,0
2013-04-26,66.086,66.523,65.9,66.057,3660859,0
2013-04-29,66.661,67.462,66.42,67.184,2024990,0
2013-04-30,67.069,67.165,65.87,67.165,3564116,0
2013-05-01,66.642,66.642,65.526,65.796,2921024,0
2013-05-02,66.904,67.377,66.096,67.194,2401783,0
2013-05-03,67.928,68.775,67.843,67.928,5136746,0
2013-05-06,67.833,68.254,67.416,67.426,3039044,0
2013-05-07,67.563,68.001,66.943,67.241,2275383,0
2013-05-08,67.155,67.527,66.586,66.894,3676156,0
2013-05-09,66.867,66.977,65.786,66.028,2790095,0
2013-05-10,65.751,65.768,64.216,64.483,5208618,0
2013-05-13,64.437,64.922,63.991,64.569,3683785,0
2013-05-14,64.744,67.25,64.699,67.203,6284638,0
2013-05-15,66.709,67.386,65.648,65.695,3679360,0
2013-05-16,66.018,66.018,63.274,64.308,12649299,0
2013-05-17,64.744,65.089,64.455,64.836,3844038,0
2013-05-20,64.763,65.274,64.464,64.875,3603046,0
2013-05-21,64.818,65.312,64.355,64.772,3586029,0
2013-05-22,64.588,65.126,63.134,63.815,4172285,0
2013-05-23,62.855,63.497,62.11,63.309,3301288,0
2013-05-24,62.746,62.902,61.722,62.79,4343887,0
2013-05-28,63.889,64.364,63.211,63.757,4254529,0
2013-05-29,63.115,64.038,63.034,63.806,2210601,0
2013-05-30,63.517,64.355,63.153,63.963,2781158,0
2013-05-31,63.741,64.069,62.714,62.723,4181696,0
2013-06-03,62.883,64.364,62.818,64.01,3166731,0
2013-06-04,63.702,64.129,62.837,63.507,2514197,0
2013-06-05,63.249,63.452,61.934,62.12,3032663,0
2013-06-06,62.065,63.266,61.666,63.266,2411816,0
2013-06-07,63.862,64.522,63.284,64.372,2285154,0
2013-06-10,64.418,64.559,63.573,63.973,1496885,0
2013-06-11,63.015,63.301,62.447,62.613,1668659,0
2013-06-12,63.385,63.48,61.842,62.177,2547175,0
2013-06-13,62.129,62.539,61.507,62.296,3470436,0
2013-06-14,62.661,62.671,61.29,61.478,3290453,0
2013-06-17,62.055,63.368,62.055,62.912,2435258,0
2013-06-18,62.941,63.136,62.568,62.921,3491433,0
2013-06-19,62.747,63.446,61.739,61.86,2874400,0
2013-06-20,60.813,61.189,59.68,59.903,3658187,0
2013-06-21,59.885,60.052,58.363,59.661,6430741,0
2013-06-24,58.972,59.139,57.145,58.589,5438849,0
2013-06-25,59.344,59.885,58.69,59.316,3007985,0
2013-06-26,59.754,62.045,59.698,61.236,4069214,0
2013-06-27,61.747,62.902,61.704,62.486,3640914,0
2013-06-28,62.391,62.503,61.694,61.963,2786130,0
2013-07-01,62.269,62.875,61.973,62.167,2462013,0
2013-07-02,62.177,63.193,61.982,62.642,3317715,0
2013-07-03,62.486,62.709,61.721,62.622,1233228,0
2013-07-05,63.242,63.546,62.419,63.49,1439972,0
2013-07-08,63.837,64.031,63.49,63.865,2843660,0
2013-07-09,64.199,64.282,63.293,63.901,2261380,0
2013-07-10,63.892,64.339,63.76,64.05,2054670,0
2013-07-11,65.178,66.237,65.075,66.13,4475136,0
2013-07-12,65.977,66.482,65.915,66.323,2292311,0
2013-07-15,66.762,66.921,65.987,66.219,1706266,0
2013-07-16,66.211,66.51,65.421,65.925,1635561,0
2013-07-17,66.092,66.707,65.996,66.426,1989999,0
2013-07-18,66.547,67.46,66.482,67.248,2848726,0
2013-07-19,67.571,68.961,67.311,68.905,4003624,0
2013-07-22,69.24,69.426,67.805,68.283,3309729,0
2013-07-23,68.326,68.905,68.149,68.43,2149277,0
2013-07-24,68.561,68.644,67.134,67.686,2286721,0
2013-07-25,67.311,68.615,67.311,68.532,2258043,0
2013-07-26,68.02,68.254,67.405,68.215,1517815,0
2013-07-29,67.822,68.03,66.789,67.124,2919853,0
2013-07-30,68.102,68.709,67.219,68.205,3938338,0
2013-07-31,68.766,70.639,68.766,69.388,6591237,0
2013-08-01,70.247,71.153,69.686,70.859,3857674,0
2013-08-02,70.469,70.506,69.893,70.179,2570579,0
2013-08-05,69.876,70.023,69.288,69.966,2239022,0
2013-08-06,69.938,70.098,68.121,68.458,4539178,0
2013-08-07,68.066,68.961,67.452,68.552,2655928,0
2013-08-08,69.27,69.734,68.421,69.298,2032426,0
2013-08-09,70.396,70.486,69.298,69.79,3657798,0
2013-08-12,69.417,70.189,69.288,70.013,2792315,0
2013-08-13,70.043,70.311,69.52,70.088,2270435,0
2013-08-14,70.451,70.751,70.052,70.331,2082282,0
2013-08-15,69.576,70.171,69.279,70.108,2873056,0
2013-08-16,69.771,70.34,69.417,69.957,3228449,0
2013-08-19,69.65,70.189,68.292,68.3,2514993,0
2013-08-20,68.625,69.398,67.889,68.699,2676235,0
2013-08-21,68.571,69.008,67.676,68.058,2452871,0
2013-08-22,68.43,69.818,68.43,69.435,1882658,0
2013-08-23,69.604,70.612,69.298,70.506,1745851,0
2013-08-26,70.593,71.179,70.072,70.274,2600312,0
2013-08-27,69.529,71.179,69.529,70.311,2800055,0
2013-08-28,70.711,71.803,70.556,71.271,2736827,0
2013-08-29,70.909,70.964,70.052,70.657,2063488,0
2013-08-30,70.673,70.964,69.715,69.753,3254962,0
2013-09-03,70.754,71.246,70.219,70.818,2001595,0
2013-09-04,70.632,71.491,70.425,70.968,3133130,0
2013-09-05,71.089,71.79,71.005,71.324,2729202,0
2013-09-06,71.565,72.874,71.069,72.033,2723319,0
2013-09-09,72.333,73.006,72.262,72.996,2319226,0
2013-09-10,72.97,72.989,71.771,72.492,2997163,0
2013-09-11,72.567,72.929,71.737,72.784,2792397,0
2013-09-12,72.642,73.155,72.102,72.221,3237446,0
2013-09-13,72.117,72.96,72.117,72.66,2231113,0
2013-09-16,73.27,73.454,72.407,72.848,2707184,0
2013-09-17,72.83,73.127,72.476,72.724,3175406,0
2013-09-18,72.456,74.327,72.173,74.063,2797467,0
2013-09-19,74.279,75.12,74.279,74.454,2830687,0
2013-09-20,74.454,75.174,73.079,73.512,4554339,0
2013-09-23,73.288,73.717,72.466,73.415,2486616,0
2013-09-24,73.473,74.181,73.107,73.397,3077604,0
2013-09-25,73.586,74.154,73.445,73.595,1861620,0
2013-09-26,73.923,74.181,73.016,73.659,1421107,0
2013-09-27,72.95,73.55,72.811,73.23,1268859,0
2013-09-30,72.466,72.734,71.632,72.304,2031831,0
2013-10-01,71.958,73.772,71.827,73.569,2330695,0
2013-10-02,73.164,75.128,73.164,74.755,2597622,0
2013-10-03,74.735,75.839,74.361,74.688,4017094,0
2013-10-04,74.577,75.364,74.567,74.92,3393925,0
2013-10-07,74.361,75.193,74.11,74.361,2584481,0
2013-10-08,74.191,75.111,73.425,73.642,2779681,0
2013-10-09,73.044,73.987,72.874,73.415,3049339,0
2013-10-10,75.765,75.942,74.353,75.529,3962063,0
2013-10-11,75.12,76.102,74.725,75.822,3996149,0
2013-10-14,75.287,76.22,75.12,76.016,3353885,0
2013-10-15,75.055,76.326,75.055,75.548,3900210,0
2013-10-16,76.024,77.073,76.024,76.951,4284594,0
2013-10-17,76.073,77.214,76.073,77.026,2985365,0
2013-10-18,77.588,78.596,77.419,78.587,3825225,0
2013-10-21,78.605,79.327,78.241,78.532,3348021,0
2013-10-22,79.056,79.606,77.904,78.12,4462458,0
2013-10-23,77.598,77.616,75.784,76.586,4493263,0
2013-10-24,76.923,77.904,76.418,77.681,2021111,0
2013-10-25,77.99,78.327,77.064,77.783,1656401,0
2013-10-28,77.887,78.186,77.306,77.747,2210134,0
2013-10-29,77.877,78.346,77.607,78.064,1602350,0
2013-10-30,76.884,77.288,74.755,75.091,6580453,0
2013-10-31,75.802,76.606,74.774,75.913,3536974,0
2013-11-01,75.933,76.186,74.83,75.661,3797666,0
2013-11-04,75.839,76.615,75.745,76.409,2355916,0
2013-11-05,76.053,76.296,75.138,75.248,3108365,0
2013-11-06,75.745,77.185,75.306,75.726,3286565,0
2013-11-07,75.755,76.092,73.56,73.651,3533366,0
2013-11-08,73.781,75.101,73.745,75.074,2306840,0
2013-11-11,75.146,75.951,74.969,75.606,2275479,0
2013-11-12,75.68,76.043,74.529,74.735,2389228,0
2013-11-13,74.2,75.614,74.191,75.52,2115909,0
2013-11-14,75.502,76.473,75.248,76.38,2370208,0
2013-11-15,76.569,77.466,76.211,77.466,3613620,0
2013-11-18,77.737,77.894,76.277,76.577,2222804,0
2013-11-19,76.427,76.913,75.661,76.559,1941137,0
2013-11-20,76.569,77.362,75.716,76.016,1745145,0
2013-11-21,76.149,77.119,75.867,76.97,2049210,0
2013-11-22,77.279,77.922,76.286,77.904,2379614,0
2013-11-25,76.868,77.858,76.38,77.251,2140543,0
2013-11-26,77.429,78.84,76.852,78.166,2561504,0
2013-11-27,78.1,78.1,75.812,76.176,2656946,0
2013-11-29,76.306,77.137,75.822,75.849,1446680,0
2013-12-02,75.736,76.286,75.101,75.642,2095458,0
2013-12-03,75.382,76.23,75.026,75.867,3377200,0
2013-12-04,75.706,77.269,75.706,76.86,2464996,0
2013-12-05,76.503,77.017,76.102,76.166,2253348,0
2013-12-06,77.064,77.399,75.221,75.597,2455423,0
2013-12-09,75.642,75.923,74.811,75.268,2228074,0
2013-12-10,75.354,76.006,74.398,74.735,2680026,0
2013-12-11,74.484,74.67,73.678,73.8,2642252,0
2013-12-12,73.8,74.259,72.811,73.445,2834550,0
2013-12-13,73.623,74.372,73.54,74.046,2842264,0
2013-12-16,73.154,74.777,72.702,74.419,2974775,0
2013-12-17,76.101,76.139,74.046,74.571,3529726,0
2013-12-18,74.655,75.874,73.782,75.81,2931845,0
2013-12-19,75.423,76.042,75.16,75.536,2258470,0
2013-12-20,75.668,76.362,75.18,75.189,4079979,0
2013-12-23,75.704,76.345,75.16,75.237,2461939,0
2013-12-24,75.265,76.21,75.051,76.101,1104755,0
2013-12-26,76.229,77.702,76.12,77.469,1651161,0
2013-12-27,77.63,78.209,77.158,77.909,1421852,0
2013-12-30,77.909,78.35,77.459,77.479,1568814,0
2013-12-31,77.751,78.116,77.328,77.844,1587919,0
2014-01-02,77.797,77.844,75.677,76.082,2938512,0
2014-01-03,75.838,76.643,75.003,75.293,2050027,0
2014-01-06,74.591,75.116,74.084,74.955,2858362,0
2014-01-07,75.012,76.185,74.955,75.838,2169144,0
2014-01-08,76.54,76.709,75.575,76.616,3353608,0
2014-01-09,76.783,77.057,75.838,76.286,3053917,0
2014-01-10,76.072,76.399,75.501,75.874,2519892,0
2014-01-13,75.734,76.072,73.831,73.97,3106125,0
2014-01-14,74.084,74.769,74.018,74.591,1937460,0
2014-01-15,73.782,74.262,72.828,72.846,5762797,0
2014-01-16,72.908,73.182,72.376,72.891,3452399,0
2014-01-17,72.891,73.407,72.247,72.337,2826092,0
2014-01-21,72.968,73.229,72.443,73.079,2369849,0
2014-01-22,73.296,73.801,72.891,73.269,2019358,0
2014-01-23,72.968,73.212,72.178,72.593,1954309,0
2014-01-24,71.785,72.256,70.829,71.513,2860275,0
2014-01-27,71.484,71.822,70.471,70.884,2035456,0
2014-01-28,71.176,72.396,71.043,72.028,2670309,0
2014-01-29,71.061,73.952,70.884,72.272,4154995,0
2014-01-30,71.88,72.443,71.298,71.775,3203580,0
2014-01-31,70.714,71.541,70.228,70.802,2903045,0
2014-02-03,70.764,70.783,68.804,69.329,4637772,0
2014-02-04,69.516,70.452,69,70.118,4552734,0
2014-02-05,69.676,70.408,69.205,70.022,3283031,0
2014-02-06,70.371,71.702,70.198,71.569,2220143,0
2014-02-07,71.89,72.413,71.419,72.386,3075823,0
2014-02-10,72.48,72.563,71.85,72.207,2535068,0
2014-02-11,72.217,73.782,72.217,73.389,2648771,0
2014-02-12,73.848,73.857,73.106,73.182,2463750,0
2014-02-13,72.819,74.437,72.553,73.782,2492429,0
2014-02-14,73.925,75.031,73.746,74.562,3477510,0
2014-02-18,74.871,75.734,74.777,75.462,3822571,0
2014-02-19,75.274,76.267,75.151,75.695,3074873,0
2014-02-20,75.753,76.86,75.501,76.54,3771157,0
2014-02-21,76.662,76.793,75.753,76.129,2936115,0
2014-02-24,76.473,77.356,76.38,76.39,3812820,0
2014-02-25,76.578,76.578,74.974,75.311,4650073,0
2014-02-26,75.116,75.406,74.213,74.391,4422072,0
2014-02-27,74.372,74.711,74.112,74.562,2988933,0
2014-02-28,74.749,75.442,73.915,75.059,2807071,0
2014-03-03,74.542,75.621,74.372,74.542,2018658,0
2014-03-04,75.078,75.81,74.674,75.36,2845258,0
2014-03-05,75.17,75.763,74.897,75.724,3218068,0
2014-03-06,75.874,76.473,75.724,76.38,2129934,0
2014-03-07,76.905,76.934,76.316,76.783,2451056,0
2014-03-10,75.143,77.217,75.143,77.13,2097863,0
2014-03-11,77.227,77.237,75.838,76.166,1639937,0
2014-03-12,75.255,76.193,74.655,75.791,2083989,0
2014-03-13,75.639,76.023,74.711,74.888,2193686,0
2014-03-14,74.955,75.432,74.591,75.293,2185353,0
2014-03-17,75.518,76.072,75.097,75.415,1659735,0
2014-03-18,75.678,76.778,75.406,76.261,1754738,0
2014-03-19,76.141,76.848,75.341,75.849,1839940,0
2014-03-20,75.649,76.517,75.188,76.374,1614932,0
2014-03-21,76.948,77.673,76.553,77.107,3973268,0
2014-03-24,77.447,77.984,76.563,76.749,1584251,0
2014-03-25,77.233,77.627,77.088,77.184,1618015,0
2014-03-26,77.549,77.897,76.402,76.553,2221397,0
2014-03-27,76.721,77.608,76.477,77.144,1636651,0
2014-03-28,77.024,78.502,77.024,78.294,2261030,0
2014-03-31,78.613,78.613,77.438,77.976,3211520,0
2014-04-01,78.022,78.991,77.663,78.991,2731180,0
2014-04-02,79.14,80.081,78.754,79.931,3042957,0
2014-04-03,79.911,80.881,79.675,80.561,3095997,0
2014-04-04,81.079,81.446,79.583,80.289,4462449,0
2014-04-07,80.139,80.229,78.594,78.764,2718827,0
2014-04-08,78.913,79.498,78.556,79.029,2739807,0
2014-04-09,79.235,80.165,78.633,80.165,2725471,0
2014-04-10,80.052,80.598,78.991,79.048,3534724,0
2014-04-11,78.736,79.449,77.635,78.633,2110051,0
2014-04-14,79.469,80.505,79.196,79.893,1962225,0
2014-04-15,79.791,81.013,79.459,81.003,2711986,0
2014-04-16,81.437,81.841,80.881,81.418,2923019,0
2014-04-17,81.331,82.142,80.739,82.103,4440225,0
2014-04-21,82.209,82.79,82.048,82.583,2142911,0
2014-04-22,82.319,83.073,81.916,82.799,2066634,0
2014-04-23,83.036,83.609,82.914,82.95,2438283,0
2014-04-24,83.383,83.723,82.707,83.082,1887644,0
2014-04-25,82.858,82.998,81.972,82.254,1881965,0
2014-04-28,82.687,82.781,81.596,82.066,2296230,0
2014-04-29,82.18,83.412,82.18,82.808,2957123,0
2014-04-30,83.732,84.944,82.914,83.881,4506861,0
2014-05-01,83.742,84.193,83.205,83.639,2031583,0
2014-05-02,83.723,84.061,83.225,83.421,1909117,0
2014-05-05,82.858,83.684,82.781,83.345,1930285,0
2014-05-06,83.392,83.91,82.868,82.877,3740694,0
2014-05-07,82.808,83.938,82.79,83.667,1874681,0
2014-05-08,83.336,83.843,82.621,82.988,2509019,0
2014-05-09,83.205,83.336,82.085,82.423,2210649,0
2014-05-12,82.931,83.459,82.554,83.109,1777719,0
2014-05-13,83.263,83.44,82.95,83.421,2195465,0
2014-05-14,82.066,84.276,81.954,83.75,1796654,0
2014-05-15,83.353,83.478,82.048,82.97,1943379,0
2014-05-16,82.828,82.97,81.812,82.228,2492614,0
2014-05-19,82.18,83.225,82.171,82.735,2019799,0
2014-05-20,82.621,83.29,82.338,82.818,1876308,0
2014-05-21,83.308,84.266,83.215,84.016,1717368,0
2014-05-22,85.998,86.477,84.935,84.944,4594638,0
2014-05-23,84.823,85.226,84.155,84.541,2914603,0
2014-05-27,84.589,84.758,83.77,84.135,2482848,0
2014-05-28,83.263,85.208,83.263,84.642,2808292,0
2014-05-29,84.671,85.416,84.401,85.226,3117914,0
2014-05-30,85.048,86.121,84.993,85.898,3016222,0
2014-06-02,86.263,86.289,85.434,85.906,1625146,0
2014-06-03,85.8,86.923,85.622,86.923,3315053,0
2014-06-04,86.759,87.278,86.366,86.845,1429043,0
2014-06-05,86.713,87.081,86.469,86.742,2100087,0
2014-06-06,87.005,88.313,86.957,87.793,2927639,0
2014-06-09,87.919,88.791,87.74,88.528,2267339,0
2014-06-10,88.294,88.981,88.116,88.727,2028759,0
2014-06-11,88.623,90.317,88.52,89.667,2583870,0
2014-06-12,89.933,91.242,89.8,90.062,2430178,0
2014-06-13,90.26,90.659,89.584,90.506,1856666,0
2014-06-16,90.545,91.025,90.217,90.451,2299945,0
2014-06-17,90.053,90.622,89.546,90.496,1934108,0
2014-06-18,90.496,91.113,89.81,90.857,2150360,0
2014-06-19,91.045,91.817,90.506,91.817,1991657,0
2014-06-20,92.159,92.433,91.669,92.404,3844827,0
2014-06-23,92.545,93.48,92.404,92.817,2044932,0
2014-06-24,92.817,93.214,90.914,91.015,2005729,0
2014-06-25,90.045,92.724,90.026,92.611,2896415,0
2014-06-26,92.527,92.742,91.262,92.054,1687327,0
2014-06-27,91.733,92.761,91.631,92.716,2537891,0
2014-06-30,92.817,93.471,92.261,93.282,2738656,0
2014-07-01,93.668,94.273,93.384,93.96,2476063,0
2014-07-02,93.573,94.228,93.384,93.781,1784837,0
2014-07-03,93.875,94.436,93.687,94.263,1590923,0
2014-07-07,93.99,94.427,93.252,93.573,1973651,0
2014-07-08,93.346,94.444,93.195,93.346,2832060,0
2014-07-09,93.497,94.209,92.826,93.413,3491169,0
2014-07-10,92.77,93.195,92.034,92.916,3181366,0
2014-07-11,91.877,92.923,91.877,92.29,1770407,0
2014-07-14,92.896,93.734,92.896,93.583,2469210,0
2014-07-15,93.195,93.337,92.005,92.28,2763634,0
2014-07-16,93.025,94.33,93.025,93.592,2296610,0
2014-07-17,93.157,94.544,92.798,92.866,2664972,0
2014-07-18,93.025,93.659,92.866,93.121,2956222,0
2014-07-21,93.025,94.054,92.933,93.687,2335877,0
2014-07-22,94.018,94.417,93.64,94.141,2418965,0
2014-07-23,94.407,94.723,93.98,94.478,1670548,0
2014-07-24,94.378,95.251,94.209,95.03,1596022,0
2014-07-25,94.677,94.811,94.064,94.151,1274790,0
2014-07-28,94.199,94.407,93.534,94.17,1762056,0
2014-07-29,94.112,94.444,93.705,93.781,2750786,0
2014-07-30,98.097,98.578,94.209,95.318,5152909,0
2014-07-31,94.694,94.802,92.906,93.366,3903390,0
2014-08-01,93.054,93.252,91.471,92.442,3311109,0
2014-08-04,92.394,94.848,92.394,94.743,2337265,0
2014-08-05,94.524,94.592,92.535,92.996,3410190,0
2014-08-06,92.562,94.064,92.562,93.167,2134347,0
2014-08-07,93.544,93.922,92.015,92.29,2358143,0
2014-08-08,92.602,94.378,92.479,94.255,2580892,0
2014-08-11,94.658,95.271,94.397,94.458,1662574,0
2014-08-12,94.035,94.378,93.063,93.413,1489153,0
2014-08-13,93.837,94.199,93.403,93.497,2078457,0
2014-08-14,93.573,93.81,91.771,91.997,2602276,0
2014-08-15,92.28,93.356,92.252,93.291,3203477,0
2014-08-18,93.583,93.8,91.433,92.347,2501988,0
2014-08-19,92.582,93.893,92.46,93.65,1932999,0
2014-08-20,93.63,94.044,93.262,93.762,1459968,0
2014-08-21,93.875,94.602,93.601,94.397,1566931,0
2014-08-22,93.922,93.922,92.611,93.204,1967304,0
2014-08-25,93.696,94.802,93.451,94.478,1464028,0
2014-08-26,94.866,95.49,94.544,94.573,1434389,0
2014-08-27,94.563,94.905,93.884,94.302,1303732,0
2014-08-28,94.302,94.713,93.97,94.504,1006056,0
2014-08-29,94.524,95.481,94.349,95.366,1484211,0
2014-09-02,95.271,95.508,94.161,94.83,2134329,0
2014-09-03,95.537,96.169,94.733,95.039,1624751,0
2014-09-04,94.857,96.006,93.855,94.468,2565496,0
2014-09-05,94.218,95.299,93.544,95.261,1996177,0
2014-09-08,94.848,94.848,93.3,94.092,2085997,0
2014-09-09,94.31,94.866,93.063,93.845,2759843,0
2014-09-10,93.573,93.734,92.141,93.516,2261669,0
2014-09-11,92.63,93.461,92.169,93.234,1790750,0
2014-09-12,92.769,93.004,91.483,91.702,2331280,0
2014-09-15,91.483,93.157,91.476,92.648,2548879,0
2014-09-16,92.875,94.468,92.45,93.792,1985220,0
2014-09-17,94.209,94.247,93.063,93.526,1598050,0
2014-09-18,94.046,94.046,92.232,92.422,2409451,0
2014-09-19,92.95,93.252,92.022,92.212,3243055,0
2014-09-22,91.921,92.147,90.718,91.059,3061236,0
2014-09-23,90.881,91.977,90.597,90.803,1824009,0
2014-09-24,90.784,91.588,89.667,90.784,2798070,0
2014-09-25,90.784,90.972,89.83,90.01,2093774,0
2014-09-26,89.924,91.257,89.846,90.947,1360672,0
2014-09-29,90.244,91.286,89.487,90.981,1977448,0
2014-09-30,90.681,91.069,88.487,89.197,2873005,0
2014-10-01,88.837,89.443,85.98,86.614,4554438,0
2014-10-02,86.085,86.938,84.733,86.359,3529448,0
2014-10-03,86.89,86.992,84.902,85.789,2501711,0
2014-10-06,85.877,86.397,84.799,84.998,3310140,0
2014-10-07,84.808,85.611,83.626,83.654,4390990,0
2014-10-08,83.19,83.701,81.016,83.606,4443396,0
2014-10-09,82.511,83.113,79.862,80.004,3638650,0
2014-10-10,79.73,80.137,77.648,78.055,4591695,0
2014-10-13,77.857,78.679,73.489,73.556,5269105,0
2014-10-14,73.943,74.519,71.435,71.785,7284769,0
2014-10-15,70.205,72.513,68.902,72.192,7207385,0
2014-10-16,70.558,74.557,70.186,73.8,6304493,0
2014-10-17,75.266,76.838,73.959,74.34,5350135,0
2014-10-20,74.304,75.834,73.81,75.38,3617194,0
2014-10-21,76.505,78.122,76.089,76.92,4088773,0
2014-10-22,79.379,79.701,75.644,75.653,5052803,0
2014-10-23,77.146,78.395,76.561,77.753,3393127,0
2014-10-24,77.317,78.283,76.345,77.876,2669023,0
2014-10-27,76.372,76.759,75.011,75.947,2974311,0
2014-10-28,75.889,77.573,75.758,77.499,2990949,0
2014-10-29,78.992,80.355,77.612,78.386,4806651,0
2014-10-30,77.886,79.152,77.225,78.623,3386816,0
2014-10-31,79.059,80.436,77.638,80.203,4683565,0
2014-11-03,80.515,81.564,78.471,78.737,3775614,0
2014-11-04,75.653,77.289,75.54,77.016,3732198,0
2014-11-05,77.848,79.228,77.1,78.65,3682548,0
2014-11-06,78.576,79.474,77.49,79.162,3926217,0
2014-11-07,79.643,81.317,79.19,80.248,4554060,0
2014-11-10,80.731,81.326,78.255,79.257,4903057,0
2014-11-11,79.276,79.908,78.376,79.257,3537862,0
2014-11-12,78.576,79.464,77.638,77.981,3794338,0
2014-11-13,77.763,78.264,75.58,76.694,4545354,0
2014-11-14,77.235,78.623,77.035,78.521,4154288,0
2014-11-17,77.553,77.724,75.993,76.828,4154385,0
2014-11-18,76.838,78.065,76.475,77.45,3165657,0
2014-11-19,77.913,78.491,76.958,77.893,2908826,0
2014-11-20,77.962,79.079,77.932,79.05,2923638,0
2014-11-21,80.326,81.423,80.07,80.58,4695882,0
2014-11-24,80.76,81.091,79.483,80.07,3304377,0
2014-11-25,80.238,80.384,77.714,77.838,4124018,0
2014-11-26,77.678,77.724,76.219,76.439,3428127,0
2014-11-28,69.913,71.105,68.843,68.967,4683052,0
2014-12-01,68.352,70.066,67.33,69.95,5762599,0
2014-12-02,69.695,71.531,68.852,71.047,4812063,0
2014-12-03,71.323,73.252,71.294,72.638,4410879,0
2014-12-04,71.901,72.221,71.095,72.145,4374261,0
2014-12-05,71.871,72.591,71.236,71.606,4147729,0
2014-12-08,70.282,70.642,67.171,67.438,5373005,0
2014-12-09,67.142,68.912,67.142,68.26,4615676,0
2014-12-10,67.32,67.32,64.354,64.853,5010111,0
2014-12-11,64.807,66.103,63.89,64.173,5186298,0
2014-12-12,62.829,64.023,62.272,62.915,6548017,0
2014-12-15,63.152,64.036,61.986,62.127,6080192,0
2014-12-16,61.272,65.156,60.562,62.868,7879428,0
2014-12-17,62.582,66.201,62.508,65.526,6456521,0
2014-12-18,67.69,67.889,65.156,66.969,5198617,0
2014-12-19,67.766,70.813,67.159,70.717,8170092,0
2014-12-22,70.159,70.319,68.783,70.015,4616578,0
2014-12-23,70.194,72.086,69.618,71.535,4690765,0
2014-12-24,70.841,71.012,69.398,70.596,1319838,0
2014-12-26,71.193,71.591,70.271,70.538,1639022,0
2014-12-29,71.238,71.78,70.47,71.021,1949334,0
2014-12-30,70.614,71.229,69.986,70.369,3040011,0
2014-12-31,70.14,70.965,69.304,70.074,2097215,0
2015-01-02,69.475,71.021,69.247,70.379,2010549,0
2015-01-05,68.952,69.296,66.391,66.969,3698016,0
2015-01-06,66.333,68.07,65.278,65.936,3848329,0
2015-01-07,66.732,67.5,65.44,65.781,2433108,0
2015-01-08,66.645,67.919,66.067,67.756,3529130,0
2015-01-09,67.663,67.974,66.655,67.509,2270390,0
2015-01-12,66.284,66.807,64.5,64.956,3712437,0
2015-01-13,65.366,65.98,63.779,64.255,3550227,0
2015-01-14,63.571,65.79,62.81,65.725,3930254,0
2015-01-15,66.675,67.149,64.33,64.471,5680792,0
2015-01-16,65.08,67.092,64.966,66.465,3978890,0
2015-01-20,65.003,66.152,64.814,66.037,2798510,0
2015-01-21,66.834,68.155,66.465,67.785,2188823,0
2015-01-22,68.164,68.487,66.978,68.412,3363181,0
2015-01-23,67.794,68.334,67.015,67.236,2788574,0
2015-01-26,67.188,68.193,66.418,68.013,2988555,0
2015-01-27,67.909,68.801,66.636,67.974,2646070,0
2015-01-28,66.922,67.29,62.649,62.669,6981127,0
2015-01-29,63.221,63.884,60.57,62.364,5291467,0
2015-01-30,61.739,65.297,61.511,64.066,6314051,0
2015-02-02,65.347,66.807,65.003,66.522,3781601,0
2015-02-03,67.624,69.636,67.472,68.99,5069711,0
2015-02-04,67.794,68.924,67.254,68.354,3818804,0
2015-02-05,69.057,70.176,68.506,69.456,5155203,0
2015-02-06,70.121,70.568,68.821,69.267,2825456,0
2015-02-09,70.687,70.859,69.502,70.035,3060945,0
2015-02-10,69.74,69.921,67.832,69.097,3073297,0
2015-02-11,68.013,69.826,67.738,69.106,3143330,0
2015-02-12,70.015,71.068,69.692,70.919,3917487,0
2015-02-13,71.838,73.148,71.544,72.929,3692619,0
2015-02-17,72.132,73.689,71.697,73.412,3816172,0
2015-02-18,72.33,73.612,72.142,73.186,3020487,0
2015-02-19,70.757,73.062,70.349,72.598,4331207,0
2015-02-20,72.539,72.807,71.667,72.427,2700323,0
2015-02-23,71.346,72.673,71.203,72.017,3981992,0
2015-02-24,72.559,72.827,71.8,72.608,2119366,0
2015-02-25,72.484,73.442,72.293,72.76,2154045,0
2015-02-26,72.076,72.467,70.899,71.601,2849459,0
2015-02-27,71.99,72.17,71.156,71.268,3528140,0
2015-03-02,70.538,71.049,69.446,70.349,3213949,0
2015-03-03,70.451,71.326,70.224,70.707,2305219,0
2015-03-04,70.928,71.148,70.025,71.04,2361265,0
2015-03-05,70.606,70.776,69.768,69.768,2771277,0
2015-03-06,69.257,69.579,67.482,67.766,3335414,0
2015-03-09,67.862,68.145,66.826,66.844,2520761,0
2015-03-10,65.999,66.685,65.602,65.725,3113026,0
2015-03-11,65.98,66.826,65.64,66.067,2435112,0
2015-03-12,66.503,66.636,65.222,65.278,2360211,0
2015-03-13,64.776,65.698,63.998,65.496,2562583,0
2015-03-16,65.05,65.848,64.558,65.809,2303533,0
2015-03-17,65.248,65.898,64.354,65.286,2591761,0
2015-03-18,64.925,66.992,64.743,66.467,3865022,0
2015-03-19,65.115,65.439,64.086,64.211,3359707,0
2015-03-20,64.696,66.224,64.639,65.106,4677310,0
2015-03-23,65.458,65.917,64.601,64.61,2935217,0
2015-03-24,64.782,65.401,64.495,64.857,3183361,0
2015-03-25,65.276,66.316,64.973,65.829,3385213,0
2015-03-26,66.648,67.058,65.485,65.639,2866357,0
2015-03-27,65.125,65.164,63.972,64.182,2860061,0
2015-03-30,65.047,65.468,64.534,65.315,2822481,0
2015-03-31,64.592,65.345,64.324,64.656,3732575,0
2015-04-01,65.238,66.791,65.238,65.908,3643645,0
2015-04-02,65.629,66.574,65.037,65.927,2479341,0
2015-04-06,66.496,69.364,66.173,69.099,3638502,0
2015-04-07,68.917,69.936,68.574,68.926,2595446,0
2015-04-08,69.183,69.516,68.306,68.45,1945790,0
2015-04-09,68.459,69.44,68.459,68.954,2751303,0
2015-04-10,69.089,69.716,68.487,69.66,3941543,0
2015-04-13,70.021,70.486,69.173,69.279,1857932,0
2015-04-14,69.841,71.337,69.841,71.098,3185040,0
2015-04-15,71.689,74.546,71.603,74.393,4530897,0
2015-04-16,73.983,74.814,73.385,74.329,2826976,0
2015-04-17,73.642,74.081,73.194,73.793,2919051,0
2015-04-20,74.003,75.261,73.775,74.003,2564912,0
2015-04-21,73.889,74.042,71.166,71.394,3046536,0
2015-04-22,71.564,72.29,71.031,71.719,1896888,0
2015-04-23,72.164,72.946,72.117,72.212,1757267,0
2015-04-24,71.729,72.127,71.239,71.651,1745888,0
2015-04-27,71.91,72.308,71.47,71.66,1842080,0
2015-04-28,71.479,73.223,71.479,73.117,2694867,0
2015-04-29,74.081,75.08,71.831,74.281,4090178,0
2015-04-30,74.68,75.137,72.976,73.261,3069576,0
2015-05-01,73.395,73.622,71.44,72.193,2241378,0
2015-05-04,72.385,72.804,70.659,71.156,3188189,0
2015-05-05,71.821,72.479,70.079,70.403,4702875,0
2015-05-06,71.479,72.041,70.526,70.947,2902603,0
2015-05-07,70.686,70.878,69.299,69.982,3065226,0
2015-05-08,70.65,70.84,69.354,70.821,3333150,0
2015-05-11,70.84,70.975,68.26,68.296,2703656,0
2015-05-12,68.306,68.621,67.66,68.116,2666573,0
2015-05-13,68.584,68.725,66.574,66.926,2514284,0
2015-05-14,67.02,67.535,65.963,66.126,2026509,0
2015-05-15,65.963,66.791,65.401,66.364,1937624,0
2015-05-18,65.716,65.8,65.057,65.629,1779386,0
2015-05-19,64.917,65.305,64.086,64.495,2544457,0
2015-05-20,64.735,66.344,64.172,66.258,4827662,0
2015-05-21,66.801,67.067,66.097,66.629,2919785,0
2015-05-22,65.772,66.248,65.191,65.754,2369335,0
2015-05-26,64.907,65.191,63.962,64.124,2751952,0
2015-05-27,63.932,64.917,63.791,64.039,2147536,0
2015-05-28,63.849,64.305,63.275,64.105,2158081,0
2015-05-29,64.049,64.583,63.687,64.324,3009428,0
2015-06-01,64.001,64.152,63.533,63.601,2921094,0
2015-06-02,63.962,64.495,63.391,64.105,1788339,0
2015-06-03,64.01,64.61,63.572,63.601,1251951,0
2015-06-04,63.162,63.485,62.886,63.039,2186376,0
2015-06-05,62.762,64.456,62.589,62.953,2785848,0
2015-06-08,62.686,63.231,61.77,61.913,5123377,0
2015-06-09,62.828,63.714,62.401,62.467,2452392,0
2015-06-10,63.411,63.771,62.401,62.533,2215685,0
2015-06-11,66.238,66.592,65.401,65.573,6367013,0
2015-06-12,65.869,66.147,64.31,64.693,3922940,0
2015-06-15,63.946,64.854,63.9,64.377,2166721,0
2015-06-16,64.27,66.462,64.196,66.357,3106013,0
2015-06-17,67.007,67.57,65.726,66.462,3013349,0
2015-06-18,66.72,67.15,66.06,66.271,1935793,0
2015-06-19,65.964,66.529,65.485,65.629,3493296,0
2015-06-22,65.755,66.221,65.035,65.918,1748688,0
2015-06-23,66.328,67.37,65.763,67.15,2152118,0
2015-06-24,66.843,67.284,65.937,66.137,3105804,0
2015-06-25,66.175,66.395,64.999,65.045,2079704,0
2015-06-26,65.045,65.717,64.511,65.429,5670789,0
2015-06-29,64.397,64.99,63.966,64.033,3284856,0
2015-06-30,64.723,64.723,63.544,63.946,2349442,0
2015-07-01,63.976,64.235,62.217,62.551,2758993,0
2015-07-02,62.685,63.295,62.571,62.828,2134508,0
2015-07-06,61.766,62.208,61.288,61.585,2597930,0
2015-07-07,61.328,62.503,60.535,62.198,3266555,0
2015-07-08,61.719,62.465,61.097,61.546,3157992,0
2015-07-09,62.743,62.771,61.701,61.814,2199979,0
2015-07-10,62.092,62.618,61.223,61.519,2075938,0
2015-07-13,61.633,61.795,60.869,61.174,4156480,0
2015-07-14,61.174,62.494,60.936,61.739,5459453,0
2015-07-15,61.346,61.853,59.674,60.285,3337714,0
2015-07-16,60.506,61.002,59.865,59.931,2909914,0
2015-07-17,59.644,59.96,58.526,58.726,2333641,0
2015-07-20,58.295,58.431,56.9,56.988,2599919,0
2015-07-21,57.179,57.903,56.412,56.584,2583707,0
2015-07-22,56.738,57.13,56.031,56.412,2243172,0
2015-07-23,56.373,56.881,55.791,56.681,2440005,0
2015-07-24,56.786,56.786,55.169,55.924,4795819,0
2015-07-27,55.123,55.982,54.673,55.15,3474053,0
2015-07-28,55.438,57.254,55.045,57.034,4014138,0
2015-07-29,57.321,59.167,56.603,57.407,6371068,0
2015-07-30,57.407,58.113,57.062,57.684,3120865,0
2015-07-31,57.1,57.657,56.231,56.422,3172110,0
2015-08-03,55.659,56.309,54.805,55.169,3446978,0
2015-08-04,55.524,56.403,54.795,55.025,3128394,0
2015-08-05,55.896,56.364,53.467,53.467,4055766,0
2015-08-06,53.142,54.403,52.253,54.32,3994224,0
2015-08-07,54.117,55.207,53.247,53.467,3320311,0
2015-08-10,53.658,55.934,53.631,55.877,2801039,0
2015-08-11,54.711,55.447,54.117,55.35,2503367,0
2015-08-12,54.903,56.881,54.568,56.813,5056867,0
2015-08-13,56.519,56.939,55.886,56.212,3407849,0
2015-08-14,56.154,57.369,56.125,56.49,2785350,0
2015-08-17,56.05,57.005,55.82,56.202,1857772,0
2015-08-18,56.9,57.179,55.877,56.613,1855577,0
2015-08-19,56.173,56.584,53.841,54.242,2584963,0
2015-08-20,54.051,54.731,53.257,53.296,2761400,0
2015-08-21,52.884,53.695,52.405,52.579,3583869,0
2015-08-24,49.509,51.633,48.17,48.745,5995028,0
2015-08-25,50.686,51.479,47.711,47.751,3972722,0
2015-08-26,48.982,49.318,47.671,48.972,4203545,0
2015-08-27,50.266,53.602,50.065,53.315,5339042,0
2015-08-28,53.075,56.031,52.109,54.941,4144767,0
2015-08-31,53.65,57.179,52.893,56.842,4378205,0
2015-09-01,54.76,56.041,54.051,54.568,4082119,0
2015-09-02,55.286,55.324,52.923,54.987,3718052,0
2015-09-03,55.457,56.681,54.147,54.883,3440376,0
2015-09-04,53.936,54.501,53.402,53.877,2272876,0
2015-09-08,54.413,54.594,52.769,54.051,3092835,0
2015-09-09,54.491,55.687,52.396,52.512,2834610,0
2015-09-10,52.722,53.162,51.288,51.727,4124285,0
2015-09-11,50.751,50.838,49.155,50.196,4112972,0
2015-09-14,50.065,50.102,48.849,49.7,3774427,0
2015-09-15,50.006,51.23,49.882,50.476,3111869,0
2015-09-16,51.143,52.434,50.981,52.292,2647715,0
2015-09-17,52.339,53.829,51.685,52.445,2934433,0
2015-09-18,51.484,51.85,50.014,50.361,3699599,0
2015-09-21,50.87,51.053,50.014,50.236,4185059,0
2015-09-22,49.333,50.571,48.71,49.133,2816343,0
2015-09-23,49.429,49.688,47.941,48.094,1929216,0
2015-09-24,47.892,48.411,47.365,48.075,3812907,0
2015-09-25,48.536,48.804,47.749,48.287,2883494,0
2015-09-28,47.46,47.921,46.326,46.355,2722109,0
2015-09-29,46.556,46.96,45.952,46.374,2307877,0
2015-09-30,46.72,48.17,46.537,48.084,3452863,0
2015-10-01,48.804,49.526,48.045,48.748,3513142,0
2015-10-02,47.679,51.793,47.679,51.572,3247353,0
2015-10-05,51.823,54.068,51.823,53.674,4951391,0
2015-10-06,53.702,56.854,53.502,56.46,4568595,0
2015-10-07,57.855,58.889,55.665,57.613,4649844,0
2015-10-08,57.583,60.668,57.479,60.101,5485790,0
2015-10-09,60.043,60.717,58.622,59.466,3184680,0
2015-10-12,59.466,59.679,57.238,57.756,2656859,0
2015-10-13,57.181,58.448,56.594,57.9,3452239,0
2015-10-14,57.603,58.2,57.152,57.835,2075821,0
2015-10-15,57.776,59.121,57.238,58.998,1734136,0
2015-10-16,59.303,59.861,57.835,58.622,2245413,0
2015-10-19,57.855,58.103,56.892,57.46,2506916,0
2015-10-20,57.017,58.248,56.797,57.968,3191171,0
2015-10-21,57.68,57.988,56.642,56.749,1810344,0
2015-10-22,57.391,58.767,57.238,58.717,2832897,0
2015-10-23,58.313,59.362,57.643,58.468,2248849,0
2015-10-26,58.19,58.248,56.288,56.393,2349311,0
2015-10-27,55.501,55.585,53.54,54.684,4463340,0
2015-10-28,51.197,55.27,50.956,54.817,7461145,0
2015-10-29,54.797,56.298,53.856,53.924,4391922,0
2015-10-30,54.29,54.753,52.522,53.993,3874503,0
2015-11-02,53.54,55.566,53.492,55.346,3106567,0
2015-11-03,56,58.313,55.808,57.776,3066485,0
2015-11-04,57.776,59.121,56.614,58.038,4066350,0
2015-11-05,58.14,61.55,57.835,59.736,7852176,0
2015-11-06,59.244,60.379,58.949,60.283,3169063,0
2015-11-09,60.177,61.474,59.131,59.534,3242083,0
2015-11-10,59.17,60.427,58.88,60.313,2514534,0
2015-11-11,60.274,60.717,58.545,58.747,3602051,0
2015-11-12,57.643,58.554,57.103,57.364,2860173,0
2015-11-13,57.094,58.17,56.221,57.401,2269983,0
2015-11-16,57.633,59.409,57.123,59.4,2513699,0
2015-11-17,58.362,58.717,56.873,57.718,2603856,0
2015-11-18,58.13,59.274,57.219,58.757,2424792,0
2015-11-19,58.381,58.757,56.98,57.728,2143802,0
2015-11-20,57.672,58.295,56.422,56.614,3541252,0
2015-11-23,56.614,57.2,56.048,56.432,2183260,0
2015-11-24,56.892,59.244,56.815,58.939,2885368,0
2015-11-25,58.276,59.101,57.573,58.478,2083733,0
2015-11-27,57.766,58.12,56.162,56.759,1036400,0
2015-11-30,56.98,57.583,56.334,56.672,2366595,0
2015-12-01,56.98,57.287,56.132,57.2,2306740,0
2015-12-02,56.565,56.729,54.068,54.502,3427974,0
2015-12-03,54.895,55.701,53.175,53.367,5467936,0
2015-12-04,52.215,53.051,51.053,52.734,5168570,0
2015-12-07,50.919,51.36,49.785,50.909,5160452,0
2015-12-08,49.4,50.985,48.623,49.9,3816576,0
2015-12-09,50.332,51.985,49.4,49.918,3472956,0
2015-12-10,49.584,51.014,49.085,50.408,3871379,0
2015-12-11,49.688,49.708,47.547,48.439,4312278,0
2015-12-14,47.882,48.719,46.96,48.143,4245765,0
2015-12-15,49.348,50.14,49.03,49.937,4248194,0
2015-12-16,49.591,50.7,48.653,49.155,4567146,0
2015-12-17,49.272,49.407,46.79,47.494,4651156,0
2015-12-18,47.494,49.08,46.79,46.819,5721750,0
2015-12-21,47.177,47.534,45.411,45.797,5631316,0
2015-12-22,46.067,47.071,45.729,46.8,3438795,0
2015-12-23,48.045,49.541,47.833,49.493,4050857,0
2015-12-24,49.339,49.483,48.104,48.817,1188310,0
2015-12-28,47.717,48.17,47.047,47.292,2381078,0
2015-12-29,48.075,48.258,47.1,47.649,1961452,0
2015-12-30,46.81,47.891,46.433,46.502,2001703,0
2015-12-31,46.086,47.205,46.057,46.8,2479342,0
2016-01-04,46.723,48.124,45.922,46.511,3391143,0
2016-01-05,46.028,46.452,45.015,46.405,3256375,0
2016-01-06,45.063,45.15,43.306,43.509,8253999,0
2016-01-07,42.475,43.933,41.982,42.108,4726679,0
2016-01-08,42.409,42.881,41.376,42.07,3990154,0
2016-01-11,42.042,42.254,39.869,40.244,6237608,0
2016-01-12,41.017,41.337,37.456,38.228,6508079,0
2016-01-13,38.797,39.628,36.896,37.253,7284849,0
2016-01-14,37.533,39.136,37.137,38.575,8242769,0
2016-01-15,36.684,37.851,36.403,37.379,7172105,0
2016-01-19,37.619,37.899,34.482,35.265,6370115,0
2016-01-20,34.531,34.531,31.283,33.991,10896419,0
2016-01-21,33.854,36.636,33.789,36.316,7736001,0
2016-01-22,38.044,38.565,35.526,37.003,7873846,0
2016-01-25,35.872,36.529,33.092,33.188,10451968,0
2016-01-26,33.903,34.733,33.353,33.604,9106581,0
2016-01-27,33.759,38.285,32.842,35.572,11838861,0
2016-01-28,39.184,40.535,37.698,38.942,10243969,0
2016-01-29,39.415,41.182,39.116,41.027,8426316,0
2016-02-01,39.947,40.796,39.387,40.313,6403535,0
2016-02-02,39.164,39.164,37.426,37.997,7541676,0
2016-02-03,38.875,41.53,37.619,41.501,10421291,0
2016-02-04,41.878,43.596,41.056,41.963,10482047,0
2016-02-05,37.36,37.939,36.684,36.703,41636028,0
2016-02-08,35.94,37.764,35.719,37.639,15065516,0
2016-02-09,36.953,38.006,36.055,37.36,9208319,0
2016-02-10,37.861,38.758,37.406,37.929,10351986,0
2016-02-11,37.109,38.044,35.67,37.581,10055176,0
2016-02-12,37.919,38.758,37.166,38.72,12853248,0
2016-02-16,39.58,39.822,38.575,39.425,6819827,0
2016-02-17,40.13,42.611,39.995,41.963,8091834,0
2016-02-18,42.475,42.669,40.052,40.612,8283532,0
2016-02-19,40.1,40.873,38.856,40.844,6381413,0
2016-02-22,41.963,43.045,41.549,43.035,5594518,0
2016-02-23,42.147,43.161,40.169,40.468,5335254,0
2016-02-24,39.241,40.583,38.593,40.254,5084174,0
2016-02-25,40.218,40.903,38.565,40.139,4410149,0
2016-02-26,41.211,42.108,41.007,41.579,5748418,0
2016-02-29,41.559,42.484,41.144,42.088,6937573,0
2016-03-01,42.272,43.162,41.085,42.774,5420111,0
2016-03-02,42.562,45.313,42.34,45.293,5229186,0
2016-03-03,44.985,46.568,44.649,46.337,5959116,0
2016-03-04,47.465,48.788,45.96,46.714,7304660,0
2016-03-07,46.829,48.152,46.298,47.574,8777636,0
2016-03-08,47.148,47.264,44.918,45.14,6118804,0
2016-03-09,46.028,46.539,44.629,45.447,4819779,0
2016-03-10,45.516,46.685,44.397,46.598,5723275,0
2016-03-11,47.612,50.149,47.574,49.483,7961959,0
2016-03-14,48.268,48.896,47.381,48.461,4488137,0
2016-03-15,47.365,48.781,46.733,48.674,3603725,0
2016-03-16,49.14,50.43,48.431,50.285,4140355,0
2016-03-17,50.732,52.565,50.39,51.605,6112647,0
2016-03-18,52.875,53.02,51.439,52.294,7616397,0
2016-03-21,51.809,52.885,50.662,52.234,4815595,0
2016-03-22,52.06,53.195,51.856,52.099,3431752,0
2016-03-23,51.496,51.71,49.915,50.062,4376688,0
2016-03-24,48.684,50.712,48.218,50.547,4341729,0
2016-03-28,50.925,51.022,48.732,49.324,3963496,0
2016-03-29,48.169,48.916,47.442,48.898,4571165,0
2016-03-30,50.062,50.479,48.761,49.451,3370690,0
2016-03-31,49.217,51.381,49.013,51.081,4394201,0
2016-04-01,49.877,50.624,49.597,50.479,3520369,0
2016-04-04,50.974,51.303,48.966,49.043,3591308,0
2016-04-05,48.451,49.896,48.043,49.731,3300737,0
2016-04-06,49.965,52.817,49.801,52.389,4648672,0
2016-04-07,51.874,52.652,50.45,51.323,3701712,0
2016-04-08,53.01,53.409,52.224,52.855,3524846,0
2016-04-11,53.419,54.195,53.02,53.108,3991711,0
2016-04-12,53.679,56.062,53.156,55.651,5533861,0
2016-04-13,55.571,55.93,54.458,54.893,4195327,0
2016-04-14,55.038,56.154,54.776,56,3974924,0
2016-04-15,55.542,55.863,54.903,55.466,4718512,0
2016-04-18,53.768,58.312,53.652,58.055,9635066,0
2016-04-19,58.608,59.519,57.494,59.346,4931292,0
2016-04-20,58.667,60.228,58.202,59.356,6075569,0
2016-04-21,59.54,59.957,58.172,58.385,5055716,0
2016-04-22,58.696,61.723,58.618,61.49,6090494,0
2016-04-25,60.87,61.17,59.162,60.026,3972867,0
2016-04-26,60.2,61.616,60.026,61.364,4841789,0
2016-04-27,60.151,61.859,58.889,59.443,8706074,0
2016-04-28,58.638,59.617,57.338,57.415,7249448,0
2016-04-29,58.028,58.909,56.3,57.843,4771471,0
2016-05-02,57.784,57.978,56.504,57.221,3396398,0
2016-05-03,56.543,57.065,54.758,55.058,4265042,0
2016-05-04,55.688,56.039,53.117,53.67,3913093,0
2016-05-05,55.504,55.95,53.698,54.213,3749766,0
2016-05-06,53.419,55.203,53.379,54.476,3696050,0
2016-05-09,53.758,54.223,52.323,52.846,3262018,0
2016-05-10,53.312,56.039,53.001,55.99,4580035,0
2016-05-11,55.796,57.484,55.222,56.581,4592455,0
2016-05-12,57.435,58.502,55.756,56.406,3827817,0
2016-05-13,56.144,57.125,55.855,56.039,3315693,0
2016-05-16,57.065,57.938,56.464,56.678,3441659,0
2016-05-17,56.562,57.25,55.651,55.94,4783864,0
2016-05-18,56.01,56.767,55.621,56.232,4124415,0
2016-05-19,55.311,55.825,53.882,55.552,3956352,0
2016-05-20,55.835,56.223,54.863,55.94,2827752,0
2016-05-23,55.262,57.328,54.933,56.842,2637282,0
2016-05-24,57.174,57.23,56.076,56.464,2382732,0
2016-05-25,57.027,59.113,57.027,58.832,3822696,0
2016-05-26,59.677,60.151,58.599,58.638,3504036,0
2016-05-27,58.152,59.346,57.687,58.434,3862439,0
2016-05-31,58.638,59.297,57.784,58.142,2731614,0
2016-06-01,57.046,57.338,55.95,57.164,3384119,0
2016-06-02,56.504,57.464,56.076,57.464,2526437,0
2016-06-03,57.559,57.957,56.397,56.62,2143232,0
2016-06-06,57.192,58.569,56.842,58.512,3015948,0
2016-06-07,59.093,59.918,58.405,59.734,3462825,0
2016-06-08,60.374,61.121,59.395,60.016,2773130,0
2016-06-09,58.919,59.89,58.55,58.579,2375246,0
2016-06-10,57.736,58.122,55.478,55.98,3747592,0
2016-06-13,55.571,56.822,55.232,55.776,2410347,0
2016-06-14,55.541,56.692,55.356,56.341,2201521,0
2016-06-15,56.176,56.771,54.811,55.688,3732663,0
2016-06-16,54.947,55.016,53.028,54.665,4228652,0
2016-06-17,55.561,56.136,55.28,55.503,3024116,0
2016-06-20,56.692,57.306,56.253,56.827,2899486,0
2016-06-21,56.633,57.316,56.03,57.198,2300767,0
2016-06-22,57.521,57.521,56.361,56.536,1929825,0
2016-06-23,57.227,58.261,56.837,58.241,2567111,0
2016-06-24,55.58,56.585,54.089,54.401,4957011,0
2016-06-27,53.467,53.709,50.494,51.285,6258377,0
2016-06-28,53.106,54.119,52.346,53.729,4337819,0
2016-06-29,54.44,56.497,54.012,56.292,3938367,0
2016-06-30,57.9,58.836,57.306,58.562,12216627,0
2016-07-01,58.476,59.966,58.163,58.611,3402670,0
2016-07-05,57.15,57.763,54.754,55.503,4196250,0
2016-07-06,55.094,55.503,54.43,55.425,3145571,0
2016-07-07,56.253,57.18,54.421,55.035,4328843,0
2016-07-08,56.205,56.39,54.344,55.356,3344735,0
2016-07-11,55.766,55.941,54.559,54.635,2361760,0
2016-07-12,55.776,58.631,55.62,58.592,4681398,0
2016-07-13,58.456,58.582,55.991,56.536,4118884,0
2016-07-14,57.577,57.91,56.492,56.527,2913772,0
2016-07-15,56.594,56.867,55.225,55.475,3497097,0
2016-07-18,55.27,56.176,54.811,56.126,2876314,0
2016-07-19,55.64,55.806,54.411,54.675,2365731,0
2016-07-20,54.382,55.23,53.321,54.919,3254285,0
2016-07-21,54.84,55.475,53.321,53.506,2017245,0
2016-07-22,53.845,54.012,52.288,52.736,2845874,0
2016-07-25,52.132,52.403,51.021,51.46,4206828,0
2016-07-26,51.117,52.336,50.826,52.308,3888530,0
2016-07-27,50.669,52.288,49.258,50.28,9613070,0
2016-07-28,50.183,51.645,49.969,50.836,5447435,0
2016-07-29,50.095,52.443,50.095,52.278,4205590,0
2016-08-01,51.323,51.381,49.705,49.919,5770547,0
2016-08-02,50.163,50.631,49.023,50.426,4857430,0
2016-08-03,50.416,52.355,50.31,52.024,6339122,0
2016-08-04,51.917,53.729,51.752,52.493,5490249,0
2016-08-05,52.618,53.358,52.209,53.243,3570911,0
2016-08-08,54.022,55.016,53.865,54.49,3689600,0
2016-08-09,54.655,54.734,53.423,54.004,2734389,0
2016-08-10,54.109,54.606,53.154,53.321,3527222,0
2016-08-11,53.819,55.816,53.569,55.094,4065142,0
2016-08-12,55.356,55.523,54.421,54.84,3356093,0
2016-08-15,55.356,55.971,54.899,55.2,4591084,0
2016-08-16,55.016,55.485,54.129,55.22,3157082,0
2016-08-17,55.124,55.445,54.325,55.25,2678080,0
2016-08-18,55.485,56.4,55.415,56.146,3407242,0
2016-08-19,55.816,56.086,55.075,55.766,2963246,0
2016-08-22,54.811,55.28,53.865,54.762,4614052,0
2016-08-23,54.51,55.385,54.51,54.977,2349307,0
2016-08-24,54.645,55.47,54.411,54.909,3375533,0
2016-08-25,54.869,55.882,54.44,55.356,3555281,0
2016-08-26,55.523,56.409,54.724,55.22,2685116,0
2016-08-29,55.006,55.132,54.43,54.977,2384923,0
2016-08-30,55.318,56.146,54.43,54.645,1954676,0
2016-08-31,54.139,54.596,52.628,52.911,3648696,0
2016-09-01,52.375,52.832,51.41,51.947,3875874,0
2016-09-02,52.541,52.959,51.517,51.722,4019672,0
2016-09-06,50.115,50.386,47.621,49.919,11447856,0
2016-09-07,50.241,50.329,48.925,49.51,7448608,0
2016-09-08,50.076,51.405,49.774,51.206,5328138,0
2016-09-09,50.446,50.689,48.604,48.642,5317309,0
2016-09-12,48.312,49.268,47.824,48.604,5267000,0
2016-09-13,47.697,47.767,46.011,46.547,6585931,0
2016-09-14,46.402,46.791,45.39,45.71,5831321,0
2016-09-15,45.954,46.308,45.398,45.7,5731989,0
2016-09-16,44.858,45.837,44.73,45.534,5633523,0
2016-09-19,46.043,46.308,45.015,45.025,3728501,0
2016-09-20,45.044,45.484,44.446,44.74,5263609,0
2016-09-21,45.388,46.053,44.867,46.043,6590688,0
2016-09-22,46.867,47.602,46.599,46.807,5518718,0
2016-09-23,46.396,47.189,45.564,45.954,4779643,0
2016-09-26,46.17,47.239,46.053,46.661,5364821,0
2016-09-27,46.132,46.288,45.388,45.857,3913837,0
2016-09-28,46.229,48.963,45.464,48.825,6780319,0
2016-09-29,48.512,52.304,48.512,51.089,9488016,0
2016-09-30,51.598,52.864,51.186,52.528,7107468,0
2016-10-03,52.48,53.517,51.675,52.803,4196695,0
2016-10-04,52.969,53.126,50.872,51.186,4833126,0
2016-10-05,51.96,52.773,51.745,52.391,3498702,0
2016-10-06,52.636,52.93,51.627,52.568,3044278,0
2016-10-07,52.46,53.058,51.97,51.99,4107878,0
2016-10-10,52.518,53.552,52.46,52.851,3366612,0
2016-10-11,52.685,52.744,51.446,51.499,3069294,0
2016-10-12,51.176,51.265,50.305,50.902,3380743,0
2016-10-13,50.382,50.676,49.625,50.471,3168866,0
2016-10-14,50.834,51.441,49.981,50.648,3939111,0
2016-10-17,50.432,50.755,49.276,49.786,2711902,0
2016-10-18,50.628,50.666,49.756,49.942,2504525,0
2016-10-19,50.569,52.156,50.236,51.304,3772574,0
2016-10-20,50.686,51.695,50.49,51.579,2294860,0
2016-10-21,51.079,51.705,50.872,51.685,2539729,0
2016-10-24,51.685,52.294,50.334,51.156,3306980,0
2016-10-25,51.353,51.725,49.766,49.864,4603124,0
2016-10-26,50.99,51.931,47.678,49.237,8948204,0
2016-10-27,49.667,50.236,48.86,49.393,4912024,0
2016-10-28,49.364,50.619,49.001,49.276,3291148,0
2016-10-31,49.061,49.162,46.837,46.993,5040804,0
2016-11-01,47.532,47.768,45.852,46.876,4154369,0
2016-11-02,46.053,46.484,45.122,46.132,4900950,0
2016-11-03,46.543,47.366,45.926,46.132,2607917,0
2016-11-04,45.954,46.562,45.318,45.474,3666177,0
2016-11-07,46.552,46.797,45.954,46.474,3495718,0
2016-11-08,45.926,47.067,45.851,46.768,2948587,0
2016-11-09,46.641,48.648,46.572,48.002,4433600,0
2016-11-10,47.659,49.315,47.582,48.63,3205081,0
2016-11-11,47.954,48.213,46.572,46.612,3612087,0
2016-11-14,46.17,47.278,45.661,47.092,7019327,0
2016-11-15,47.738,49.746,47.688,49.56,7081218,0
2016-11-16,49.306,50.344,48.698,49.786,3421030,0
2016-11-17,50.481,51.186,49.354,49.472,3618026,0
2016-11-18,49.56,51.324,49.56,49.932,5534395,0
2016-11-21,51.431,52.803,51.117,51.735,3909517,0
2016-11-22,52.264,52.842,50.295,51.549,2705321,0
2016-11-23,50.912,52.45,50.55,52.117,2401852,0
2016-11-25,51.549,51.828,51.045,51.657,967105,0
2016-11-28,52.029,52.304,49.824,49.962,3178576,0
2016-11-29,48.688,48.796,47.532,48.051,4930498,0
2016-11-30,51.685,55.771,51.685,54.821,14088068,0
2016-12-01,56.614,56.721,54.585,54.968,5707460,0
2016-12-02,54.743,57.545,54.585,56.741,6240707,0
2016-12-05,57.799,59.268,57.456,57.799,7689232,0
2016-12-06,57.173,59.367,56.652,58.592,5055833,0
2016-12-07,58.7,59.739,58.112,59.71,4805021,0
2016-12-08,60.532,60.737,59.509,60.414,6128915,0
2016-12-09,60.62,61.502,60.15,61.482,4491529,0
2016-12-12,62.991,63.618,61.521,61.619,5393017,0
2016-12-13,62.237,64.225,61.502,63.814,6657658,0
2016-12-14,62.884,63.687,61.521,61.884,6191522,0
2016-12-15,61.156,62.661,60.732,61.648,3702063,0
2016-12-16,61.943,62.071,61.029,61.47,3973827,0
2016-12-19,61.226,62.606,60.595,62.327,2912017,0
2016-12-20,62.582,63.33,62.078,62.346,2475079,0
2016-12-21,62.916,63.428,62.464,62.514,2284100,0
2016-12-22,62.533,62.715,61.844,62.661,1844046,0
2016-12-23,62.337,63.133,62.051,62.73,2273515,0
2016-12-27,63.084,63.782,62.611,63.349,1865040,0
2016-12-28,63.389,63.841,62.238,62.434,1515345,0
2016-12-29,62.563,62.701,61.393,61.864,1461328,0
2016-12-30,61.864,62.24,61.049,61.264,2007040,0
2017-01-03,62.337,63.339,61.126,61.786,4607713,0
2017-01-04,61.805,62.012,59.878,60.91,5090885,0
2017-01-05,61.087,61.441,59.937,61.077,3860499,0
2017-01-06,61.186,61.373,60.685,60.881,2012001,0
2017-01-09,60.32,60.564,59.573,59.611,2534174,0
2017-01-10,59.818,60.979,59.504,60.438,2281073,0
2017-01-11,60.732,61.216,59.789,60.822,2124101,0
2017-01-12,58.874,59.003,55.716,57.881,17126910,0
2017-01-13,57.438,58.884,57.291,57.921,13476574,0
2017-01-17,58.294,59.14,57.444,58.323,5778331,0
2017-01-18,57.724,58.442,57.428,57.862,2662286,0
2017-01-19,57.538,57.999,56.7,56.77,3225641,0
2017-01-20,57.742,58.108,56.593,57.025,3269332,0
2017-01-23,56.524,57.005,55.756,56.209,3084286,0
2017-01-24,56.77,57.079,55.716,56.573,4081682,0
2017-01-25,56.11,57.538,55.29,55.53,6308736,0
2017-01-26,55.452,56.1,54.823,55.245,3970527,0
2017-01-27,54.911,55.038,53.613,53.967,4036949,0
2017-01-30,53.82,53.927,52.128,53.052,5917666,0
2017-01-31,53.012,53.318,52.255,53.288,4233116,0
2017-02-01,53.73,54.055,52.163,52.629,4058413,0
2017-02-02,52.816,53.391,52.071,53.072,3219577,0
2017-02-03,53.111,53.858,52.737,53.416,3519704,0
2017-02-06,53.495,53.583,51.788,52.285,3377806,0
2017-02-07,51.764,51.773,50.229,50.661,5029406,0
2017-02-08,50.19,51.527,49.6,50.691,4991023,0
2017-02-09,51.262,51.704,50.967,51.459,2555251,0
2017-02-10,52.206,52.649,51.34,51.646,3048156,0
2017-02-13,51.311,51.429,50.868,51.025,3661175,0
2017-02-14,51.262,51.39,50.554,51.144,2895246,0
2017-02-15,51.045,51.272,50.18,50.209,3029540,0
2017-02-16,50.554,50.77,50.022,50.456,4197091,0
2017-02-17,50.15,51.006,49.964,50.898,3410970,0
2017-02-21,51.694,52.54,51.606,51.951,4126060,0
2017-02-22,51.409,51.744,50.681,50.711,2990022,0
2017-02-23,51.704,52.462,51.035,51.656,5103234,0
2017-02-24,50.987,52.245,50.829,51.626,3144453,0
2017-02-27,51.901,52.108,51.38,51.823,4126564,0
2017-02-28,51.429,51.449,50.465,50.593,4457835,0
2017-03-01,51.045,51.439,50.436,50.81,5321833,0
2017-03-02,50.406,51.34,50.386,50.908,3725098,0
2017-03-03,50.996,51.163,50.062,50.19,2942200,0
2017-03-06,50.278,50.347,49.635,50.19,2453983,0
2017-03-07,50.308,50.416,48.439,48.695,3843506,0
2017-03-08,48.36,48.872,46.993,47.082,3850193,0
2017-03-09,47.121,47.751,46.059,47.584,4251650,0
2017-03-10,48.036,48.144,46.29,46.639,3441448,0
2017-03-13,46.58,47.381,46.58,47.252,6312209,0
2017-03-14,46.6,46.778,45.63,46.639,3557336,0
2017-03-15,47.173,48.755,46.827,48.597,4034352,0
2017-03-16,48.607,48.686,47.667,48.043,2502032,0
2017-03-17,48.162,48.384,47.539,47.717,3273100,0
2017-03-20,47.301,47.895,46.946,47.757,3270192,0
2017-03-21,47.983,48.043,46.738,47.133,3068242,0
2017-03-22,46.926,46.926,46.116,46.313,2800149,0
2017-03-23,46.164,46.57,45.928,46.016,2594222,0
2017-03-24,46.164,46.6,45.37,45.582,2655526,0
2017-03-27,44.988,45.374,44.612,45.275,3288152,0
2017-03-28,45.482,47.045,45.314,46.916,4182952,0
2017-03-29,46.906,49.368,46.837,49.2,5076766,0
2017-03-30,49.438,49.902,48.201,48.429,7243367,0
2017-03-31,48.271,48.755,47.401,47.667,5082104,0
2017-04-03,47.825,47.983,46.056,46.442,5049244,0
2017-04-04,46.58,47.168,45.981,47.104,6371080,0
2017-04-05,47.697,48.043,46.57,46.679,5898275,0
2017-04-06,47.114,47.737,46.965,47.697,3684852,0
2017-04-07,47.805,48.221,47.44,47.509,2191034,0
2017-04-10,48.013,49.729,48.003,49.408,4276125,0
2017-04-11,49.952,50.594,49.23,50.535,6115257,0
2017-04-12,50.426,51.513,49.744,50.001,6452997,0
2017-04-13,49.842,50.218,48.607,48.884,3497637,0
2017-04-17,48.864,49.012,48.369,48.854,3461990,0
2017-04-18,48.389,48.636,47.411,47.647,3619989,0
2017-04-19,47.717,47.973,46.036,46.174,4063355,0
2017-04-20,46.362,46.857,45.828,46.362,3378031,0
2017-04-21,46.076,47.055,46.076,46.778,3358189,0
2017-04-24,47.421,47.46,46.629,47.124,3838101,0
2017-04-25,47.301,48.251,46.837,48.093,5435151,0
2017-04-26,50.525,51.415,48.725,48.953,8673057,0
2017-04-27,48.498,49.348,47.45,49.2,5876536,0
2017-04-28,49.694,49.784,48.221,48.281,2915927,0
2017-05-01,48.093,48.251,47.27,47.43,3456737,0
2017-05-02,47.677,47.777,46.224,46.481,3332642,0
2017-05-03,46.284,46.867,46.026,46.342,3704488,0
2017-05-04,45.868,45.868,44.78,45.324,5105909,0
2017-05-05,45.928,46.946,45.664,46.886,4403671,0
2017-05-08,46.906,47.945,46.679,47.885,4067705,0
2017-05-09,47.885,47.955,47.143,47.292,3202848,0
2017-05-10,47.637,48.992,47.519,48.676,4275343,0
2017-05-11,48.804,49.358,48.646,49.101,5049065,0
2017-05-12,48.963,49.23,48.528,48.814,3601274,0
2017-05-15,50.683,50.683,49.062,49.15,4670771,0
2017-05-16,49.496,49.596,47.855,48.231,2890949,0
2017-05-17,47.825,48.369,47.133,47.411,2756520,0
2017-05-18,47.074,47.697,46.629,47.243,2862614,0
2017-05-19,47.657,48.824,47.411,48.379,3690507,0
2017-05-22,48.884,49.408,48.359,48.686,2833486,0
2017-05-23,48.696,49.353,48.251,49.012,2956246,0
2017-05-24,48.874,49.408,48.676,48.992,3460592,0
2017-05-25,48.478,50.03,47.04,47.262,4236281,0
2017-05-26,47.411,47.667,46.55,47.599,3178321,0
2017-05-30,46.995,47.064,45.848,46.144,4591367,0
2017-05-31,45.601,45.73,44.622,45.374,4736273,0
2017-06-01,45.562,46.71,44.948,46.125,2925774,0
2017-06-02,45.591,45.7,44.751,45.235,3676794,0
2017-06-05,45.107,45.908,44.909,45.591,2914490,0
2017-06-06,45.452,46.728,45.028,46.412,2936455,0
2017-06-07,46.204,46.57,44.069,44.296,5248070,0
2017-06-08,43.881,44.563,42.922,43.001,5485282,0
2017-06-09,43.189,45.018,42.931,44.978,4462696,0
2017-06-12,45.472,46.144,44.691,44.869,4018426,0
2017-06-13,44.84,46.135,44.81,46.046,3757057,0
2017-06-14,45.827,45.837,44.316,45.022,5324346,0
2017-06-15,44.495,44.682,42.85,43.233,5429155,0
2017-06-16,43.67,44.127,42.422,43.362,7837608,0
2017-06-19,43.362,43.372,42.557,42.706,5322626,0
2017-06-20,42.099,42.099,39.783,41.344,8246074,0
2017-06-21,41.244,41.881,39.783,40.071,6320598,0
2017-06-22,40.201,41.145,39.654,40.767,6867627,0
2017-06-23,41.056,41.642,40.767,41.155,4402357,0
2017-06-26,41.304,41.558,40.608,41.344,2693444,0
2017-06-27,41.344,41.592,40.867,41.125,4310825,0
2017-06-28,41.254,42.398,41.095,41.841,5822697,0
2017-06-29,41.98,43.223,41.851,42.746,8310563,0
2017-06-30,43.163,43.978,42.706,43.61,4795153,0
2017-07-03,43.929,45.4,43.929,45.151,2620177,0
2017-07-05,44.614,44.803,42.795,43.103,5910507,0
2017-07-06,43.491,44.217,42.482,42.577,3951596,0
2017-07-07,42.159,42.199,40.767,41.543,5957803,0
2017-07-10,41.384,42.467,41.205,42.209,3844812,0
2017-07-11,42.03,43.024,41.632,42.805,2999852,0
2017-07-12,43.511,43.929,42.537,42.875,3660527,0
2017-07-13,42.875,43.093,42.497,43.054,2776155,0
2017-07-14,43.213,43.859,43.074,43.7,3319088,0
2017-07-17,43.441,43.958,43.302,43.332,2442437,0
2017-07-18,43.68,43.839,42.885,43.103,2279187,0
2017-07-19,43.004,44.764,42.984,44.674,3392067,0
2017-07-20,45.082,45.131,43.7,43.789,2837580,0
2017-07-21,43.63,43.958,43.024,43.203,3414609,0
2017-07-24,43.501,43.978,43.253,43.869,3989763,0
2017-07-25,44.694,45.668,44.694,45.102,5787455,0
2017-07-26,45.927,46.314,43.163,43.213,7487954,0
2017-07-27,43.183,43.73,42.696,43.72,4514663,0
2017-07-28,43.571,45.638,43.571,44.535,5013125,0
2017-07-31,44.485,44.694,43.48,44.276,3740430,0
2017-08-01,44.247,44.247,42.795,42.905,4413779,0
2017-08-02,42.467,43.978,42.109,43.74,3360976,0
2017-08-03,43.809,44.038,42.418,42.954,3649298,0
2017-08-04,43.052,44.286,43.044,44.088,4502150,0
2017-08-07,43.75,43.859,42.398,42.606,4382554,0
2017-08-08,42.467,43.511,42.145,42.368,2878773,0
2017-08-09,42.646,42.895,41.722,42.109,2714687,0
2017-08-10,42.358,42.775,41.379,41.493,3569786,0
2017-08-11,41.274,41.662,40.807,41.085,2109011,0
2017-08-14,41.115,41.225,40.275,40.3,3861740,0
2017-08-15,40.181,40.658,39.545,40.459,3086333,0
2017-08-16,40.529,40.588,38.928,39.058,3419700,0
2017-08-17,38.879,39.187,38.034,38.143,4755239,0
2017-08-18,37.994,38.918,37.328,38.222,6431152,0
2017-08-21,38.133,38.252,37.368,37.865,3112197,0
2017-08-22,38.083,38.391,37.805,38.372,3789433,0
2017-08-23,38.133,39.038,37.944,38.56,4041675,0
2017-08-24,38.421,38.546,37.974,38.133,2024975,0
2017-08-25,38.193,38.7,37.954,38.272,2642366,0
2017-08-28,38.382,38.431,37.189,38.073,3598119,0
2017-08-29,37.686,37.994,37.149,37.904,3811057,0
2017-08-30,37.596,38.302,37.03,38.203,3531691,0
2017-08-31,38.501,39.097,37.964,38.67,3442113,0
2017-09-01,38.749,39.386,38.277,39.217,2035920,0
2017-09-05,39.535,39.902,39.197,39.823,5157392,0
2017-09-06,40.091,41.006,39.843,40.797,2789610,0
2017-09-07,40.638,41.125,40.36,41.085,3200688,0
2017-09-08,40.907,41.085,39.773,40.032,3463822,0
2017-09-11,40.161,40.822,40.002,40.678,3591743,0
2017-09-12,40.837,41.602,40.504,41.175,3380526,0
2017-09-13,41.294,42.149,41.294,41.881,5332969,0
2017-09-14,41.96,42.557,41.702,42,5112768,0
2017-09-15,41.99,42.23,41.56,42.17,4525624,0
2017-09-18,41.99,42.67,41.99,42.48,4510682,0
2017-09-19,42.54,42.795,42.08,42.73,3211996,0
2017-09-20,42.99,43.57,42.91,43.46,4050179,0
2017-09-21,43.43,43.82,43.01,43.63,3521369,0
2017-09-22,43.51,44.54,43.48,44.5,3428004,0
2017-09-25,44.87,46.27,44.76,46.1,6359036,0
2017-09-26,45.85,46.5,45.46,46.32,3776085,0
2017-09-27,46.29,47.06,45.8,46.94,4712923,0
2017-09-28,47.14,47.68,46.12,46.54,6830808,0
2017-09-29,46.36,47.19,46.08,46.89,3491962,0
2017-10-02,46.07,46.4,45.57,46.29,3887974,0
2017-10-03,46.24,46.24,45.31,45.69,3376349,0
2017-10-04,46,46.12,45.1,45.26,2294903,0
2017-10-05,45.57,46.02,45.32,45.51,3511347,0
2017-10-06,44.82,45.03,44.2,44.59,4688950,0
2017-10-09,44.65,44.81,44.1,44.33,2253366,0
2017-10-10,44.89,45.23,44.19,44.31,3185956,0
2017-10-11,44.33,44.59,43.85,44.33,3874073,0
2017-10-12,43.8,44.31,43.36,44.2,2774951,0
2017-10-13,44.74,45.4,44.63,44.99,2619759,0
2017-10-16,45.39,46.44,45.34,46.04,4422526,0
2017-10-17,46.06,46.19,45.49,45.96,2882234,0
2017-10-18,46.03,46.79,45.8,45.87,2153756,0
2017-10-19,45.33,45.885,44.82,45.05,1954137,0
2017-10-20,45.25,45.34,44.69,45.03,2950650,0
2017-10-23,45.29,45.73,44.79,45.21,5246943,0
2017-10-24,45.99,46.71,43.73,44.06,8309325,0
2017-10-25,43.07,43.34,41.03,42.21,12126001,0
2017-10-26,42.26,42.38,40.26,41.28,6728983,0
2017-10-27,40.79,43.77,40.55,43.54,6493559,0
2017-10-30,43.86,44.59,43.44,43.66,5291958,0
2017-10-31,43.56,44.44,43.48,44.16,4067941,0
2017-11-01,44.7,45.99,43.75,44.3,4653098,0
2017-11-02,44.13,44.84,43.68,44.41,3495587,0
2017-11-03,44.28,45.8,44.18,45.46,5035333,0
2017-11-06,45.69,48.29,45.54,48.23,6785751,0
2017-11-07,48.3,48.73,47.63,47.95,3557797,0
2017-11-08,47.86,48,46.8,47.08,3698780,0
2017-11-09,46.83,47.84,46.83,47.53,3649428,0
2017-11-10,47.47,47.66,46.52,47.11,2155680,0
