Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,73.141,73.95,73.024,73.826,89341,0
2005-02-28,73.304,73.385,72.557,72.907,72340,0
2005-03-01,72.818,73.421,72.601,73.168,113816,0
2005-03-02,72.899,73.438,72.791,73.222,83552,0
2005-03-03,74.23,74.348,72.926,73.412,100915,0
2005-03-04,74.843,75.473,74.797,75.284,108511,0
2005-03-07,74.536,75.166,74.446,74.753,76441,0
2005-03-08,75.473,75.851,75.148,75.265,78610,0
2005-03-09,75.554,75.895,75.401,75.418,84880,0
2005-03-10,76.076,76.553,75.679,76.345,115624,0
2005-03-11,77.048,77.479,76.633,76.742,94284,0
2005-03-14,76.373,76.553,76.174,76.534,43766,0
2005-03-15,77.2,77.281,76.228,76.237,73305,0
2005-03-16,75.427,75.445,74.599,74.734,92958,0
2005-03-17,74.554,74.834,74.15,74.645,86568,0
2005-03-18,74.303,74.726,73.997,74.446,94887,0
2005-03-21,73.861,73.861,72.989,73.16,81504,0
2005-03-22,73.043,73.871,72.574,72.61,117674,0
2005-03-23,71.666,71.863,71.332,71.522,204242,0
2005-03-24,71.739,72.107,71.63,71.755,100915,0
2005-03-28,71.755,71.774,71.197,71.494,38943,0
2005-03-29,71.467,72.089,71.449,71.449,120567,0
2005-03-30,71.449,72.44,71.395,72.061,81865,0
2005-03-31,72.007,72.079,71.315,71.494,81384,0
2005-04-01,72.746,72.979,71.54,71.828,153964,0
2005-04-04,71.324,71.745,70.81,71.674,84397,0
2005-04-05,71.369,71.656,71.233,71.576,57632,0
2005-04-06,71.449,72.053,71.332,71.656,67518,0
2005-04-07,71.729,72.449,71.674,72.223,136602,0
2005-04-08,72.079,72.7,71.872,72.089,48829,0
2005-04-11,72.907,73.213,72.71,72.826,77888,0
2005-04-12,71.576,72.295,71.287,72.143,189050,0
2005-04-13,72.43,72.782,72.079,72.161,225943,0
2005-04-14,72.584,72.682,72,72.161,106943,0
2005-04-15,71.369,71.621,70.253,70.253,100794,0
2005-04-18,69.956,70.244,69.757,70.055,116348,0
2005-04-19,69.344,69.407,68.858,69.281,210270,0
2005-04-20,69.155,69.244,68.426,68.516,98866,0
2005-04-21,69.091,69.335,68.588,69.227,114177,0
2005-04-22,69.208,69.272,68.443,68.866,119844,0
2005-04-25,68.911,69.686,68.875,69.686,63902,0
2005-04-26,69.1,69.677,68.75,69.038,106703,0
2005-04-27,68.246,68.992,67.949,68.651,108149,0
2005-04-28,68.858,69.352,68.669,68.902,168674,0
2005-04-29,68.669,68.669,67.345,67.959,186397,0
2005-05-02,67.805,67.877,67.319,67.831,180007,0
2005-05-03,67.354,67.921,66.976,67.426,187965,0
2005-05-04,67.885,68.911,67.795,68.669,208219,0
2005-05-05,69.002,69.55,68.687,69.127,96814,0
2005-05-06,68.651,68.795,68.343,68.343,105859,0
2005-05-09,68.003,68.219,67.625,68.219,72099,0
2005-05-10,66.157,66.364,65.825,66.005,174581,0
2005-05-11,66.491,66.634,65.986,66.545,225824,0
2005-05-12,65.942,66.049,65.088,65.294,135035,0
2005-05-13,64.331,64.78,63.8,64.646,636115,0
2005-05-16,64.61,65.006,64.528,64.943,231248,0
2005-05-17,64.618,65.159,64.312,65.006,230767,0
2005-05-18,65.051,66.085,65.006,65.978,164455,0
2005-05-19,64.267,64.646,64.196,64.556,107306,0
2005-05-20,64.259,64.646,64.097,64.528,237519,0
2005-05-23,64.862,65.186,64.718,65.149,133107,0
2005-05-24,64.475,64.79,64.321,64.628,105376,0
2005-05-25,64.528,64.736,64.367,64.736,81142,0
2005-05-26,64.736,64.817,64.411,64.574,85241,0
2005-05-27,65.078,65.41,64.826,65.105,103810,0
2005-05-31,64.898,65.195,64.601,64.628,79695,0
2005-06-01,64.448,65.555,64.403,65.239,101036,0
2005-06-02,65.312,65.951,65.149,65.816,83311,0
2005-06-03,65.203,65.231,64.367,64.385,66313,0
2005-06-06,64.655,65.528,64.411,64.888,143957,0
2005-06-07,65.069,65.77,65.069,65.303,87653,0
2005-06-08,65.356,65.438,64.672,64.681,83070,0
2005-06-09,65.024,65.734,64.898,65.464,160597,0
2005-06-10,66.067,66.085,65.248,65.402,44610,0
2005-06-13,64.403,65.195,64.259,64.834,51121,0
2005-06-14,64.879,64.961,64.574,64.888,49916,0
2005-06-15,65.177,65.365,64.538,65.006,93804,0
2005-06-16,64.934,65.006,64.484,64.943,108993,0
2005-06-17,65.672,66.356,65.617,66.338,52689,0
2005-06-20,64.997,65.537,64.601,65.303,94164,0
2005-06-21,65.015,65.689,64.798,65.438,91511,0
2005-06-22,65.447,65.609,65.124,65.231,71013,0
2005-06-23,64.754,65.159,64.267,64.277,90667,0
2005-06-24,64.006,64.169,63.819,63.836,68482,0
2005-06-27,63.872,63.98,63.503,63.657,97420,0
2005-06-28,63.188,63.943,63.17,63.862,80659,0
2005-06-29,64.304,64.69,64.042,64.367,74872,0
2005-06-30,64.898,65.14,64.61,64.61,77525,0
2005-07-01,64.951,65.267,64.574,64.69,77525,0
2005-07-05,64.042,64.726,63.862,64.646,58234,0
2005-07-06,64.987,65.105,64.745,64.745,70052,0
2005-07-07,63.341,64.277,63.269,64.259,146611,0
2005-07-08,63.619,64.834,63.431,64.834,98382,0
2005-07-11,65.626,66.185,65.6,66.024,89823,0
2005-07-12,66.517,67.426,66.508,67.329,117432,0
2005-07-13,67.364,67.805,67.184,67.472,169518,0
2005-07-14,68.84,69.19,68.687,69.056,220880,0
2005-07-15,68.758,69.244,68.543,69.172,80539,0
2005-07-18,68.605,69.425,68.49,68.984,85601,0
2005-07-19,69.298,70.09,69.146,70.046,117915,0
2005-07-20,70.01,71.315,69.713,71.224,148179,0
2005-07-21,71.745,72.079,71.153,71.351,114901,0
2005-07-22,71.782,71.846,70.972,71.296,117192,0
2005-07-25,70.316,71.243,70.279,70.793,194234,0
2005-07-26,70.415,71.026,70.387,70.991,33036,0
2005-07-27,71.836,72.269,71.557,72.269,98022,0
2005-07-28,71.656,72.385,71.369,72.179,80901,0
2005-07-29,72.349,72.502,71.745,71.745,84278,0
2005-08-01,72.565,72.7,71.918,72.143,41113,0
2005-08-02,72.115,72.512,71.9,72.467,64383,0
2005-08-03,72.737,73.007,72.601,72.961,61006,0
2005-08-04,73.222,73.376,72.251,72.331,150467,0
2005-08-05,72.161,72.188,71.026,71.261,115021,0
2005-08-08,71.9,71.945,71.332,71.395,105497,0
2005-08-09,71.828,72.574,71.72,72.574,103205,0
2005-08-10,73.654,74.096,73.141,73.213,181212,0
2005-08-11,73.736,74.374,73.736,74.033,744385,0
2005-08-12,73.618,73.95,73.304,73.528,59440,0
2005-08-15,72.601,73.213,72.44,73.168,112128,0
2005-08-16,72.899,72.989,71.935,72.061,127801,0
2005-08-17,71.8,72.061,71.566,71.684,259582,0
2005-08-18,70.695,70.855,70.396,70.666,288399,0
2005-08-19,71.467,72.368,71.413,72.079,289363,0
2005-08-22,72.818,73.088,72.368,72.782,194716,0
2005-08-23,73.007,73.141,72.449,72.782,197852,0
2005-08-24,72.43,73.015,72.161,72.161,199057,0
2005-08-25,71.621,72.089,71.522,71.702,94164,0
2005-08-26,71.739,71.764,70.738,70.846,116949,0
2005-08-29,70.405,71.197,70.235,71.153,122015,0
2005-08-30,70.631,70.784,70.208,70.748,147094,0
2005-08-31,71.107,72.188,71.008,72.152,204724,0
2005-09-01,73.196,73.448,72.574,73.187,320349,0
2005-09-02,74.096,74.599,74.005,74.15,168433,0
2005-09-06,78.262,79.073,78.119,79.019,669752,0
2005-09-07,78.784,79.09,78.155,78.901,196647,0
2005-09-08,78.217,78.748,78.172,78.514,109838,0
2005-09-09,79.334,79.828,79.028,79.433,201106,0
2005-09-12,78.748,78.983,78.532,78.676,112490,0
2005-09-13,77.056,77.128,76.363,76.615,183021,0
2005-09-14,77.3,77.399,76.516,76.624,190377,0
2005-09-15,75.94,76.048,75.715,75.895,127681,0
2005-09-16,77.138,77.632,76.642,77.524,184708,0
2005-09-19,75.967,76.022,75.679,75.895,127320,0
2005-09-20,77.012,77.642,76.57,76.687,146973,0
2005-09-21,75.976,76.391,75.364,75.617,193993,0
2005-09-22,74.923,75.337,74.554,75.337,146489,0
2005-09-23,74.923,75.166,74.419,74.951,140823,0
2005-09-26,76.633,76.678,75.94,76.201,128165,0
2005-09-27,75.923,76.04,75.464,75.833,190377,0
2005-09-28,77.417,77.714,77.218,77.597,195682,0
2005-09-29,77.642,78.46,76.922,78.344,272000,0
2005-09-30,77.803,78.037,77.47,77.569,118155,0
2005-10-03,77.039,77.938,77.02,77.524,129972,0
2005-10-04,78.137,78.794,77.92,78.181,173014,0
2005-10-05,78.047,78.317,77.138,77.147,160234,0
2005-10-06,77.192,77.759,76.939,77.291,203637,0
2005-10-07,77.678,77.848,77.056,77.317,86448,0
2005-10-10,78.317,78.36,77.453,77.678,92357,0
2005-10-11,78.109,78.217,77.147,77.417,129489,0
2005-10-12,77.281,77.489,76.184,76.373,148419,0
2005-10-13,75.076,75.805,74.726,75.733,301418,0
2005-10-14,76.471,77.039,75.904,76.877,206654,0
2005-10-17,76.606,76.975,76.525,76.84,71858,0
2005-10-18,75.751,75.786,75.265,75.265,105859,0
2005-10-19,73.897,75.77,73.709,75.464,255845,0
2005-10-20,75.284,75.41,73.979,74.195,165901,0
2005-10-21,75.058,75.148,74.176,74.527,101276,0
2005-10-24,74.77,76.139,74.717,76.12,221722,0
2005-10-25,76.75,77.11,76.003,76.391,192788,0
2005-10-26,76.481,77.228,76.435,76.589,156495,0
2005-10-27,77.03,77.056,76.022,76.076,98747,0
2005-10-28,76.651,76.931,75.833,76.76,204122,0
2005-10-31,77.659,77.884,77.399,77.632,168313,0
2005-11-01,77.551,77.632,77.218,77.408,145285,0
2005-11-02,77.533,79.217,77.533,79.217,261391,0
2005-11-03,79.729,79.873,78.568,78.803,416560,0
2005-11-04,79.514,79.514,77.966,78.451,277305,0
2005-11-07,77.983,78.262,77.533,78.128,159391,0
2005-11-08,77.686,77.848,77.345,77.75,138171,0
2005-11-09,77.705,78.622,77.659,78.335,111646,0
2005-11-10,78.406,78.974,77.902,78.876,131659,0
2005-11-11,79.235,79.812,79.172,79.812,108269,0
2005-11-14,79.694,79.775,79.045,79.289,101276,0
2005-11-15,79.289,79.812,78.955,79.378,105015,0
2005-11-16,78.829,78.838,77.911,78.289,210753,0
2005-11-17,78.876,79.703,78.686,79.442,149262,0
2005-11-18,79.514,80.044,78.974,80.044,87894,0
2005-11-21,80.035,80.711,80.035,80.63,211597,0
2005-11-22,80.225,81.61,79.783,81.34,204724,0
2005-11-23,81.574,82.321,81.475,82.222,298044,0
2005-11-25,81.943,81.943,81.448,81.781,178561,0
2005-11-28,82.475,82.475,81.332,81.53,160717,0
2005-11-29,82.052,82.222,81.422,81.827,252830,0
2005-11-30,81.349,81.762,80.656,80.801,181455,0
2005-12-01,81.61,82.348,81.475,82.348,337348,0
2005-12-02,82.124,82.663,81.709,82.529,170964,0
2005-12-05,82.447,82.51,81.673,82.231,168071,0
2005-12-06,82.663,83.204,82.357,82.735,165901,0
2005-12-07,82.114,82.114,81.224,81.602,395824,0
2005-12-08,81.502,82.565,81.071,81.827,171326,0
2005-12-09,81.619,82.555,81.52,82.186,69326,0
2005-12-12,83.104,83.284,82.681,82.87,136241,0
2005-12-13,82.106,82.825,81.737,82.501,176149,0
2005-12-14,81.322,81.53,81.062,81.458,246320,0
2005-12-15,80.288,80.791,79.818,80.647,222086,0
2005-12-16,81.827,82.285,81.709,81.87,139859,0
2005-12-19,81.322,81.466,80.944,80.944,124908,0
2005-12-20,80.647,80.747,80.143,80.45,180852,0
2005-12-21,80.575,81.152,80.36,80.909,149021,0
2005-12-22,80.872,81.475,80.836,81.349,94284,0
2005-12-23,81.269,81.511,81.097,81.214,232214,0
2005-12-27,81.61,81.844,80.935,81.034,83191,0
2005-12-28,81.925,82.06,81.214,81.358,94042,0
2005-12-29,80.909,81.241,80.845,80.845,58958,0
2005-12-30,80.098,80.494,79.775,80.342,43043,0
2006-01-03,81.205,82.77,80.603,82.492,310463,0
2006-01-04,83.627,84.076,83.276,84.067,238603,0
2006-01-05,83.49,83.914,83.204,83.671,318780,0
2006-01-06,84.185,85.291,84.13,85.229,225824,0
2006-01-09,85.004,85.011,84.49,84.814,135879,0
2006-01-10,84.598,85.193,84.526,84.94,257051,0
2006-01-11,86.812,87.29,86.606,86.885,303949,0
2006-01-12,86.47,86.848,85.94,86.057,229801,0
2006-01-13,85.813,86.003,85.336,86.003,168553,0
2006-01-17,84.535,84.932,84.454,84.715,145043,0
2006-01-18,83.888,84.212,83.168,83.852,215574,0
2006-01-19,84.203,84.823,84.04,84.391,139978,0
2006-01-20,85.201,85.246,82.888,82.942,162284,0
2006-01-23,83.68,84.482,83.347,84.104,183262,0
2006-01-24,84.032,84.157,83.311,83.824,146731,0
2006-01-25,84.418,84.59,83.824,84.311,167589,0
2006-01-26,86.254,86.812,86.064,86.641,142391,0
2006-01-27,87.162,87.541,86.632,87.047,133589,0
2006-01-30,88,88.216,87.406,87.946,103928,0
2006-01-31,88.154,89.35,87.919,89.107,143235,0
2006-02-01,89.107,90.503,89.008,89.863,313717,0
2006-02-02,88.315,88.792,87.604,87.703,155653,0
2006-02-03,85.832,86.902,85.695,86.38,226426,0
2006-02-06,87.63,87.839,87.253,87.515,249214,0
2006-02-07,88.315,88.864,87.847,88.108,207859,0
2006-02-08,88.189,89.574,87.946,89.323,163611,0
2006-02-09,89.431,90.124,89.413,89.503,161320,0
2006-02-10,89.342,89.611,88,88.306,177115,0
2006-02-13,88,88.991,87.973,88.711,84156,0
2006-02-14,89.125,89.943,88.729,89.943,145526,0
2006-02-15,88.792,89.521,87.919,88.549,228958,0
2006-02-16,88.982,90.034,88.9,89.828,112610,0
2006-02-17,90.043,90.403,89.835,90.341,95008,0
2006-02-21,91.231,91.789,90.781,91.114,160476,0
2006-02-22,90.764,92.654,90.691,92.572,235589,0
2006-02-23,93.229,93.976,92.698,93.265,176029,0
2006-02-24,93.265,93.507,93.04,93.283,72099,0
2006-02-27,92.393,93.256,92.212,92.941,89943,0
2006-02-28,92.194,92.401,91.302,91.861,167953,0
2006-03-01,92.617,93.752,92.509,93.752,143114,0
2006-03-02,92.797,93.446,91.861,93.364,164696,0
2006-03-03,92.393,92.546,91.671,91.997,265490,0
2006-03-06,91.825,91.825,90.682,90.818,260547,0
2006-03-07,89.017,89.367,88.613,88.747,224256,0
2006-03-08,88.567,89.296,88.162,88.828,143235,0
2006-03-09,89.27,89.692,88.792,88.792,196284,0
2006-03-10,90.007,92.221,90.007,92.149,231610,0
2006-03-13,92.483,92.734,92.257,92.41,112369,0
2006-03-14,92.933,94.405,92.816,94.206,141909,0
2006-03-15,94.273,94.576,93.301,94.387,116831,0
2006-03-16,94.508,95.011,94.339,94.652,139497,0
2006-03-17,96.131,96.141,95.294,95.862,141909,0
2006-03-20,96.661,96.796,96.005,96.41,112250,0
2006-03-21,95.465,95.768,94.595,94.595,120447,0
2006-03-22,94.357,95.38,94.357,95.238,92958,0
2006-03-23,95.029,95.294,93.769,93.922,80781,0
2006-03-24,93.905,94.727,93.463,94.556,103085,0
2006-03-27,94.039,94.187,93.283,93.733,79815,0
2006-03-28,93.256,93.733,92.131,92.365,154085,0
2006-03-29,92.752,93.841,92.473,93.715,117432,0
2006-03-30,94.395,95.645,94.395,95.304,170604,0
2006-03-31,95.256,95.266,94.528,94.746,150106,0
2006-04-03,94.746,96.015,94.746,95.484,132743,0
2006-04-04,96.613,98.527,96.613,98.507,291170,0
2006-04-05,99.17,99.91,99.12,99.8,240050,0
2006-04-06,99.269,99.7,98.952,99.7,269348,0
2006-04-07,98.645,98.794,96.517,96.863,239327,0
2006-04-10,96.208,97.181,96.092,96.892,105617,0
2006-04-11,95.777,95.853,94.481,94.925,157460,0
2006-04-12,94.84,95.143,94.395,94.652,114056,0
2006-04-13,93.715,94.727,93.644,94.632,196164,0
2006-04-17,94.925,95.796,94.925,95.238,66673,0
2006-04-18,95.938,97.027,95.475,96.901,142150,0
2006-04-19,96.525,97.866,96.525,97.779,384974,0
2006-04-20,97.21,98.448,97.2,98.155,372796,0
2006-04-21,98.626,98.626,98.058,98.338,188326,0
2006-04-24,97.21,98.203,96.844,98.087,110801,0
2006-04-25,98.903,99.209,97.913,98.734,221722,0
2006-04-26,98.734,99.65,98.685,99.64,99348,0
2006-04-27,99.56,101.39,99.209,101.28,279114,0
2006-04-28,100.99,102.12,100.94,101.29,135155,0
2006-05-01,101.7,102.35,100.17,100.23,268384,0
2006-05-02,102.07,103.05,101.52,102.8,384852,0
2006-05-03,101.58,101.58,100,100.58,206654,0
2006-05-04,101.06,102.64,101.06,102.45,316972,0
2006-05-05,103.71,104.91,103.58,104.67,163850,0
2006-05-08,105.36,105.42,104.38,104.66,141064,0
2006-05-09,104.32,105.55,104.16,105.33,123222,0
2006-05-10,105.23,105.96,104.52,105.21,232092,0
2006-05-11,105.62,105.62,103.55,103.58,244390,0
2006-05-12,103.71,104.08,101.78,101.9,363391,0
2006-05-15,100.85,101.48,99.95,101.1,346632,0
2006-05-16,101.15,101.31,100.02,100.35,327340,0
2006-05-17,99.16,99.348,95.844,95.958,677590,0
2006-05-18,96.285,96.487,94.491,94.831,348802,0
2006-05-19,95.503,96.786,95.351,96.564,356760,0
2006-05-22,94.756,94.887,93.58,94.508,268745,0
2006-05-23,95.152,96.054,94.538,94.538,179524,0
2006-05-24,94.048,94.357,92.635,93.876,231248,0
2006-05-25,95.285,96.381,94.585,96.381,146611,0
2006-05-26,96.584,96.854,95.598,96.69,232214,0
2006-05-30,95.588,95.654,93.922,93.976,171809,0
2006-05-31,95.105,95.606,94.357,95.105,98022,0
2006-06-01,94.311,96.757,94.263,96.728,118518,0
2006-06-02,96.159,96.208,94.925,95.569,187965,0
2006-06-05,94.348,94.471,92.725,92.941,217263,0
2006-06-06,91.69,91.897,90.511,91.726,171448,0
2006-06-07,90.385,91.736,90.034,90.529,138895,0
2006-06-08,88.406,88.891,87.172,88.811,268987,0
2006-06-09,89.008,89.405,88.298,88.585,319865,0
2006-06-12,88.559,88.575,86.254,86.848,289122,0
2006-06-13,84.985,86.02,84.598,84.832,292256,0
2006-06-14,85.363,86.408,85.112,85.803,363271,0
2006-06-15,86.948,88.585,86.948,88.505,110319,0
2006-06-16,87.271,87.524,85.921,86.632,111284,0
2006-06-19,87.172,87.172,85.742,86.172,74268,0
2006-06-20,87.065,88.045,86.659,87.578,132625,0
2006-06-21,87.649,89.431,87.614,89.098,143596,0
2006-06-22,88.269,88.954,87.991,88.567,130092,0
2006-06-23,87.496,88.648,87.424,88.108,81142,0
2006-06-26,88.018,88.765,87.649,88.703,78369,0
2006-06-27,88.711,88.828,86.84,86.848,189652,0
2006-06-28,87.55,87.893,87.065,87.829,89581,0
2006-06-29,89.35,91.933,89.306,91.816,111043,0
2006-06-30,93.345,93.615,92.5,93.31,167831,0
2006-07-03,93.905,94.395,93.31,94.187,115866,0
2006-07-05,92.347,92.347,91.357,92.105,120809,0
2006-07-06,92.797,93.752,92.715,93.661,190979,0
2006-07-07,92.842,93.644,92.122,92.671,187844,0
2006-07-10,92.572,93.274,92.365,92.86,60405,0
2006-07-11,92.005,92.752,91.349,92.679,80781,0
2006-07-12,92.383,92.383,90.574,90.637,86206,0
2006-07-13,90.169,90.295,88.954,88.999,366285,0
2006-07-14,88.684,88.711,87.388,87.928,136241,0
2006-07-17,86.029,87.091,85.94,86.876,141909,0
2006-07-18,87.334,87.388,85.732,86.65,122255,0
2006-07-19,87.406,91.123,87.406,91.088,264526,0
2006-07-20,91.646,91.772,90.403,90.421,244512,0
2006-07-21,90.403,90.403,89.629,89.764,269469,0
2006-07-24,91.105,92.969,91.105,92.959,203037,0
2006-07-25,92.158,92.823,91.447,92.555,137207,0
2006-07-26,92.356,94.138,91.816,93.615,167226,0
2006-07-27,95.266,95.266,93.752,93.76,126717,0
2006-07-28,94.86,96.641,94.86,96.555,210994,0
2006-07-31,95.673,96.102,95.418,95.882,53050,0
2006-08-01,92.438,92.635,90.98,91.843,322277,0
2006-08-02,93.436,94.121,93.318,93.644,297682,0
2006-08-03,91.87,93.229,91.718,92.896,226305,0
2006-08-04,94.178,94.603,92.787,93.22,229801,0
2006-08-07,92.483,92.563,91.457,91.861,128284,0
2006-08-08,91.663,92.356,91.213,91.501,113334,0
2006-08-09,91.277,92.221,90.736,90.736,133349,0
2006-08-10,89.99,90.484,89.466,90.412,282128,0
2006-08-11,90.278,90.421,89.567,89.611,134191,0
2006-08-14,90.745,91.169,89.792,89.943,139014,0
2006-08-15,92.275,92.852,91.897,92.752,118639,0
2006-08-16,94.291,94.595,94.092,94.556,620200,0
2006-08-17,94.793,95.001,92.5,93.345,926321,0
2006-08-18,93.606,93.697,92.816,93.644,519164,0
2006-08-21,93.876,94.414,93.554,93.733,366045,0
2006-08-22,93.562,94.301,93.094,93.554,285625,0
2006-08-23,93.851,94.039,92.725,93.22,327824,0
2006-08-24,94.613,94.632,93.256,93.589,348923,0
2006-08-25,93.535,94.216,93.454,93.615,159993,0
2006-08-28,93.661,94.717,93.598,94.452,272724,0
2006-08-29,95.011,95.096,93.769,94.925,519164,0
2006-08-30,94.982,95.229,94.301,94.877,252830,0
2006-08-31,94.897,94.982,94.452,94.812,150106,0
2006-09-01,95.427,95.882,95.115,95.351,281405,0
2006-09-05,95.361,95.996,95.256,95.938,341086,0
2006-09-06,94.727,94.831,94.377,94.443,225943,0
2006-09-07,93.283,93.994,93.031,93.345,291292,0
2006-09-08,92.842,93.454,92.581,93.409,193632,0
2006-09-11,93.175,93.895,92.769,93.895,229439,0
2006-09-12,94.812,95.247,94.387,95.18,216299,0
2006-09-13,94.925,95.834,94.85,95.739,222328,0
2006-09-14,96.68,96.921,96.227,96.7,285625,0
2006-09-15,97.499,98.078,97.133,97.374,229681,0
2006-09-18,96.834,97.393,96.68,97.259,282369,0
2006-09-19,96.352,96.381,95.418,95.834,304192,0
2006-09-20,97.615,98.376,97.596,98.01,253553,0
2006-09-21,99.209,99.358,98.596,98.903,241618,0
2006-09-22,98.487,98.487,97.557,97.913,205567,0
2006-09-25,98.546,99.219,97.383,99.051,156980,0
2006-09-26,98.942,99.417,98.794,99.229,137085,0
2006-09-27,100.05,100.56,99.8,100.35,258981,0
2006-09-28,100.35,100.35,99.63,100.3,94766,0
2006-09-29,100.26,100.52,100.07,100.11,120205,0
2006-10-02,100,100.65,99.93,100.24,143476,0
2006-10-03,99.73,100.7,99.348,100.46,176391,0
2006-10-04,101.37,102.85,101.34,102.83,266334,0
2006-10-05,103.49,103.94,101.91,102.83,266454,0
2006-10-06,101.53,102.53,101.08,102.44,265371,0
2006-10-09,101.97,102.6,101.59,102.45,253071,0
2006-10-10,102.88,103.3,102.44,103.12,115503,0
2006-10-11,102.36,103.01,102.06,102.59,123341,0
2006-10-12,101.72,103.28,101.65,103.05,284300,0
2006-10-13,101.97,102.59,101.67,102.59,364236,0
2006-10-16,101.74,102.42,101.66,102.33,153122,0
2006-10-17,100.8,100.98,100.16,100.77,240171,0
2006-10-18,102.03,102.35,101.2,101.62,292015,0
2006-10-19,101.99,102.59,101.85,102.49,126476,0
2006-10-20,102.19,102.33,101.39,102.18,106099,0
2006-10-23,100.86,102.31,100.72,102.21,216540,0
2006-10-24,102.1,102.79,102.04,102.76,99830,0
2006-10-25,102.16,103.21,101.92,103.2,158787,0
2006-10-26,103.43,104.3,103.22,104.3,198936,0
2006-10-27,104.52,104.52,103.55,103.74,174220,0
2006-10-30,103.56,104.01,103.19,103.82,77525,0
2006-10-31,103.55,104.8,103.34,104.8,157220,0
2006-11-01,104.83,104.87,103.39,103.4,124065,0
2006-11-02,102.53,102.79,102.05,102.64,203037,0
2006-11-03,102.49,102.72,101.99,102.38,146731,0
2006-11-06,102.79,104.06,102.72,104.04,149262,0
2006-11-07,105.59,106.16,105.29,105.35,179765,0
2006-11-08,104,104.95,103.78,104.72,202916,0
2006-11-09,104.45,104.94,104.05,104.31,74149,0
2006-11-10,104.31,104.74,104,104.56,84278,0
2006-11-13,104.44,104.96,104.4,104.59,81504,0
2006-11-14,105.08,105.3,103.82,105.24,106703,0
2006-11-15,104.66,105.32,104.59,105.04,105737,0
2006-11-16,105.66,105.75,105.2,105.43,97660,0
2006-11-17,105.46,106.01,105.24,105.89,127441,0
2006-11-20,105.46,105.87,105.26,105.51,65227,0
2006-11-21,107.83,108.65,107.83,108.49,384489,0
2006-11-22,109.83,110.18,109.59,109.92,230163,0
2006-11-24,108.81,109.28,108.55,108.74,161802,0
2006-11-27,108.15,108.36,106.6,106.67,148059,0
2006-11-28,105.96,107.19,105.92,107.19,143114,0
2006-11-29,107.73,108.06,107.29,107.94,168793,0
2006-11-30,107.63,107.83,106.93,107.29,116227,0
2006-12-01,107.91,108.2,105.95,106.94,256326,0
2006-12-04,106.37,107.82,106.26,107.7,152517,0
2006-12-05,108.12,108.72,107.83,108.48,161923,0
2006-12-06,108.07,108.58,107.76,107.95,193510,0
2006-12-07,109.07,109.94,108.84,108.91,100432,0
2006-12-08,108.58,109.65,108.42,108.58,299370,0
2006-12-11,109.28,109.83,109.2,109.75,140221,0
2006-12-12,109.31,110.16,109.09,109.98,260547,0
2006-12-13,110.31,110.44,109.91,110.3,126958,0
2006-12-14,110.4,110.66,109.83,110.2,105137,0
2006-12-15,110.75,110.81,109.7,110.23,137928,0
2006-12-18,110.24,110.24,109.39,109.7,93439,0
2006-12-19,109.53,110.76,109.43,110.59,235107,0
2006-12-20,110.9,111.34,109.97,109.97,266576,0
2006-12-21,110.56,111.01,110.38,110.62,243064,0
2006-12-22,109.96,110.07,109.01,109.42,146731,0
2006-12-26,109.83,110.21,109.79,110.21,36773,0
2006-12-27,110.85,111.25,110.68,111.22,353022,0
2006-12-28,111.49,111.73,110.98,111.14,80901,0
2006-12-29,111.14,111.14,110.48,110.51,51000,0
2007-01-03,112.68,113.5,111.78,112.26,203637,0
2007-01-04,112.03,112.46,111.62,112.31,161681,0
2007-01-05,111.25,111.25,109.89,110.35,195079,0
2007-01-08,109.95,110.16,109.04,110.06,209065,0
2007-01-09,110.52,110.74,109.3,110.04,153241,0
2007-01-10,108.26,109.27,108.18,109.12,317818,0
2007-01-11,108.72,110.13,108.57,109.7,299731,0
2007-01-12,111.44,111.98,111.4,111.8,167831,0
2007-01-16,111.95,112.39,111.33,111.53,87049,0
2007-01-17,110.88,111.71,110.73,111.13,110801,0
2007-01-18,111.98,112.2,110.95,111.05,233298,0
2007-01-19,111.99,113.13,111.99,113.13,174100,0
2007-01-22,113.67,113.86,111.83,112.22,246561,0
2007-01-23,112.97,113.92,112.84,113.56,188087,0
2007-01-24,114.33,115.06,114.31,114.89,257412,0
2007-01-25,114.96,115.24,113.43,113.63,269952,0
2007-01-26,114.16,114.65,113.21,114.55,290446,0
2007-01-29,114.83,115.4,114.58,114.79,156256,0
2007-01-30,115.4,115.88,115.16,115.59,119725,0
2007-01-31,114.78,117.81,114.71,117.78,405468,0
2007-02-01,118.08,118.36,116.7,117.27,312028,0
2007-02-02,116.06,116.28,115.73,116.02,288879,0
2007-02-05,114.93,115.28,114.71,115.11,168313,0
2007-02-06,115.5,115.84,114.83,115.58,103810,0
2007-02-07,114.82,115.92,114.82,115.5,123702,0
2007-02-08,115,115.78,114.76,115.71,177476,0
2007-02-09,115.91,116.05,114.12,114.81,229681,0
2007-02-12,114.29,114.29,113.54,113.67,201017,0
2007-02-13,114.19,115.54,114.19,115.54,73513,0
2007-02-14,115.83,116.92,115.83,116.5,240520,0
2007-02-15,116.9,117.17,116.42,116.72,149021,0
2007-02-16,117.17,117.27,116.72,117.12,141668,0
2007-02-20,116.02,116.98,115.23,116.77,156618,0
2007-02-21,116.19,116.49,115.59,116.21,231851,0
2007-02-22,115.72,116.02,115.24,115.54,198213,0
2007-02-23,115.53,116.09,115.04,116.05,183384,0
2007-02-26,116.21,116.27,114.71,115.24,135837,0
2007-02-27,113.4,113.4,108.57,108.82,989619,0
2007-02-28,109.16,109.95,108.32,108.9,862179,0
2007-03-01,106.83,108.64,106.33,108.26,584693,0
2007-03-02,106.42,107.36,105.89,105.98,315645,0
2007-03-05,104.46,106.24,104.4,104.77,266213,0
2007-03-06,105.67,107.04,105.41,106.88,273448,0
2007-03-07,105.29,106.48,105.16,105.77,415719,0
2007-03-08,107.09,108.2,107.02,107.51,180370,0
2007-03-09,107.4,107.94,106.89,107.82,354226,0
2007-03-12,107.11,108.3,106.91,108.05,310463,0
2007-03-13,106.59,106.76,103.75,103.86,445255,0
2007-03-14,101.21,102.62,99.55,102.28,933073,0
2007-03-15,101.18,102.81,101.04,102.45,557505,0
2007-03-16,102.97,103.98,102.36,103.72,465391,0
2007-03-19,105.93,106.2,105.36,105.44,303349,0
2007-03-20,105.53,106.69,105.21,106.45,304914,0
2007-03-21,107.96,110.89,107.4,110.42,450441,0
2007-03-22,111.02,111.46,110.21,110.51,267781,0
2007-03-23,110.37,111.8,110.29,110.82,275255,0
2007-03-26,109.91,110.34,108.58,110.22,205086,0
2007-03-27,109.37,110.11,109.22,110.11,258376,0
2007-03-28,108.84,109.7,108.26,108.7,416560,0
2007-03-29,110.6,111.14,109.98,110.67,202432,0
2007-03-30,111.73,112.32,111.47,111.58,409569,0
2007-04-02,111.4,111.59,110.44,111.59,212562,0
2007-04-03,112.13,114.28,111.95,113.13,346029,0
2007-04-04,113.05,113.97,113.04,113.67,247042,0
2007-04-05,113.89,114.6,113.87,114.25,308051,0
2007-04-09,114.58,114.75,114.01,114.04,83070,0
2007-04-10,114.69,116.1,114.69,115.77,178682,0
2007-04-11,116.27,116.27,115.11,115.28,156013,0
2007-04-12,115.5,117.13,114.99,116.99,303227,0
2007-04-13,117.61,118.1,117.18,118.1,163850,0
2007-04-16,121.52,122.44,121.51,121.78,328425,0
2007-04-17,122.75,123.29,122.09,122.31,153844,0
2007-04-18,122.86,123.58,122.31,123.1,298646,0
2007-04-19,121.51,122.5,121.28,121.91,149746,0
2007-04-20,127.65,129.15,126.13,126.23,975393,0
2007-04-23,127.51,127.82,126.54,126.89,335781,0
2007-04-24,126.23,127.43,125.43,126.9,325773,0
2007-04-25,128.34,129.56,128.01,129.35,229801,0
2007-04-26,129.14,129.46,127.85,128.36,298887,0
2007-04-27,127.46,128.14,127.08,128.01,189292,0
2007-04-30,127.92,128.8,127.35,127.35,167953,0
2007-05-01,127.72,128.06,126.86,127.52,103448,0
2007-05-02,126.56,128.06,126.45,127.87,146007,0
2007-05-03,127.78,128.49,127.46,128.19,209427,0
2007-05-04,128.24,129.31,128.01,129.24,182058,0
2007-05-07,130.81,131.73,130.81,131.73,220880,0
2007-05-08,129.63,130.49,129.16,130.34,303590,0
2007-05-09,130.46,131.21,130.27,131.21,209547,0
2007-05-10,130.92,131.34,128.21,128.46,312390,0
2007-05-11,129.3,132.5,129.25,132.38,243427,0
2007-05-14,131.95,132.27,130.44,130.88,144078,0
2007-05-15,130.3,131.9,130.18,130.74,180490,0
2007-05-16,130.67,130.86,129.46,130.26,163850,0
2007-05-17,128.98,129.83,128.53,129.35,133107,0
2007-05-18,129.78,131.18,129.78,130.95,130092,0
2007-05-21,130.04,130.63,129.82,129.94,190136,0
2007-05-22,129.91,130.85,129.71,130.16,99709,0
2007-05-23,130.83,131.57,130.72,130.83,127320,0
2007-05-24,129.96,130.19,127.38,127.88,346090,0
2007-05-25,124.13,125.39,123.91,125.35,197128,0
2007-05-29,125.8,126.24,125.11,125.42,122979,0
2007-05-30,124.01,126.08,123.93,125.98,148179,0
2007-05-31,127.03,127.35,125.82,126.15,190738,0
2007-06-01,126.35,126.54,125.6,126.35,308501,0
2007-06-04,124.98,125.5,124.82,125.26,225702,0
2007-06-05,124.57,125.36,124.13,124.91,218440,0
2007-06-06,122.64,122.82,121.35,121.41,247525,0
2007-06-07,120.14,120.91,117.79,117.98,357001,0
2007-06-08,118.33,119.2,117.27,119.15,196164,0
2007-06-11,120.55,121.58,119.92,120.93,253071,0
2007-06-12,119.15,120.32,118.31,118.31,202191,0
2007-06-13,119.54,120.45,118.97,120.32,149866,0
2007-06-14,120.59,121.8,120.59,121.6,208460,0
2007-06-15,124.16,124.61,123.79,123.88,192304,0
2007-06-18,125.76,125.93,124.74,125.03,150951,0
2007-06-19,125.43,126.05,125.38,125.8,98866,0
2007-06-20,127.12,127.12,124.58,124.78,242341,0
2007-06-21,123.15,124.37,122.49,124.18,479498,0
2007-06-22,123.16,123.68,121.36,121.67,466959,0
2007-06-25,120.3,122.06,119.94,120.68,367491,0
2007-06-26,120.1,121,119.67,119.93,223050,0
2007-06-27,117.04,119.46,116.57,119.1,502737,0
2007-06-28,118.52,120.01,118.21,119.12,281645,0
2007-06-29,120.34,121.02,119.38,120.05,247406,0
2007-07-02,120.6,121.23,120.43,121.06,214972,0
2007-07-03,122.26,122.88,122.14,122.72,137448,0
2007-07-05,121.9,121.95,120.32,121.11,207134,0
2007-07-06,121.93,122.8,121.57,122.78,155653,0
2007-07-09,122.95,123.23,122.24,122.81,124668,0
2007-07-10,120.43,121.35,119.13,119.39,322880,0
2007-07-11,118.34,120.43,118.09,120.32,291411,0
2007-07-12,119.66,122,119.55,121.85,272122,0
2007-07-13,122.97,123.53,122.61,123.1,156858,0
2007-07-16,123.13,123.93,123.06,123.28,243908,0
2007-07-17,123.34,123.53,122.3,122.37,322397,0
2007-07-18,121.14,121.82,120.11,121.55,516393,0
2007-07-19,121.86,122.35,120.74,121.63,383888,0
2007-07-20,120.02,120.27,118.34,118.65,706527,0
2007-07-23,118.83,120.4,118.07,119.61,492760,0
2007-07-24,118.88,119.1,116.13,116.65,755958,0
2007-07-25,116.12,116.4,114.29,116.01,801534,0
2007-07-26,112.23,113.17,109.6,110.54,1000230,0
2007-07-27,110.37,111.93,109.31,110.01,726421,0
2007-07-30,110.1,112.18,109.79,111.77,627071,0
2007-07-31,115.61,115.8,113.03,113.03,1088124,0
2007-08-01,113.97,115.24,109.65,113.54,1155281,0
2007-08-02,114.29,115.03,113.23,114.62,907273,0
2007-08-03,114.45,114.51,111.09,111.35,806717,0
2007-08-06,111.81,114.84,111.28,114.53,634185,0
2007-08-07,115.13,117.87,115.11,116.7,735946,0
2007-08-08,116.99,118.63,115.83,117.26,615860,0
2007-08-09,111.6,113.5,110.39,110.69,922583,0
2007-08-10,107.39,110.3,107.09,109.81,572937,0
2007-08-13,110.56,110.72,108.55,108.74,539421,0
2007-08-14,108.19,108.36,104.97,105.24,779711,0
2007-08-15,102.21,104.72,101.45,101.66,1093308,0
2007-08-16,102.26,106.2,99.74,104.64,936449,0
2007-08-17,107.71,108.83,104.84,106.73,2638865,0
2007-08-20,105.09,105.33,103.01,104.59,1033264,0
2007-08-21,103.15,104.84,102.76,103.91,806838,0
2007-08-22,103.74,105.11,103.36,104.89,645037,0
2007-08-23,103.15,103.24,102.07,102.8,883881,0
2007-08-24,102.61,104.5,102.46,104.43,521335,0
2007-08-27,104.79,104.83,103.34,103.59,471178,0
2007-08-28,102.14,102.34,100.27,100.48,591746,0
2007-08-29,102.34,103.5,101.03,103.5,788149,0
2007-08-30,99.89,102.07,99.72,100.85,864590,0
2007-08-31,103.9,104.45,102.06,102.85,773320,0
2007-09-04,105.4,106.98,105.21,106.41,755477,0
2007-09-05,104.59,104.87,103.92,104.45,839874,0
2007-09-06,104.47,105.25,103.38,104.91,472746,0
2007-09-07,102.11,103.43,101.93,102.84,805874,0
2007-09-10,102.41,103.29,101.44,102.44,557263,0
2007-09-11,102.87,104.02,102.85,104.02,442605,0
2007-09-12,103.1,104.18,102.91,103.75,494808,0
2007-09-13,104.65,105.52,103.83,105.01,584753,0
2007-09-14,103.2,104.08,102.84,103.75,896058,0
2007-09-17,101.96,102.18,100.93,101.48,700979,0
2007-09-18,103.35,107.62,102.34,107.01,911250,0
2007-09-19,109.26,109.67,108.14,108.51,727023,0
2007-09-20,107.03,108.19,106.65,107.16,822273,0
2007-09-21,106.51,107.42,106.32,107.22,478292,0
2007-09-24,104.87,105.64,104.44,104.79,668187,0
2007-09-25,104.29,105.12,104.12,105.12,512293,0
2007-09-26,104.46,105.3,103.93,104.84,554008,0
2007-09-27,105.81,106.71,105.47,106.54,382682,0
2007-09-28,105.98,107.22,105.64,106.49,440674,0
2007-10-01,105.71,108.76,105.64,108.48,810697,0
2007-10-02,109.99,110.13,109,109.79,641661,0
2007-10-03,112.67,112.78,111.11,111.2,835052,0
2007-10-04,112.39,112.71,111.56,112.01,462256,0
2007-10-05,111.23,112.47,111.15,112.1,692661,0
2007-10-08,110.45,111.1,110.32,110.81,282732,0
2007-10-09,110.07,111.46,109.94,111.31,410776,0
2007-10-10,109.93,111.27,109.73,110.1,460329,0
2007-10-11,109.82,110.52,108.68,109.24,441157,0
2007-10-12,108.59,109.45,108.02,108.98,379546,0
2007-10-15,108.53,108.58,107.2,107.77,367971,0
2007-10-16,106.14,107.18,105.82,106.11,377378,0
2007-10-17,107.9,107.97,106.48,107.46,515909,0
2007-10-18,106.63,107.54,106.47,107.25,344942,0
2007-10-19,105.46,105.61,103.54,103.68,589938,0
2007-10-22,103.58,104.22,102.92,103.73,410411,0
2007-10-23,104.19,104.75,103.43,104.71,400405,0
2007-10-24,103.8,104.66,102.27,104.39,753910,0
2007-10-25,103.57,103.6,101.69,103.09,738840,0
2007-10-26,104.71,105.61,103.98,105.38,681448,0
2007-10-29,105.4,105.89,105.11,105.59,361823,0
2007-10-30,106.28,107.13,105.96,106.83,417887,0
2007-10-31,111.14,111.56,109.45,110.93,1145151,0
2007-11-01,106.61,106.82,105.3,105.38,1004088,0
2007-11-02,105.4,105.52,103.34,104.97,1165889,0
2007-11-05,101.97,102.85,101.36,102.3,806116,0
2007-11-06,103.6,103.86,102.14,103.86,572576,0
2007-11-07,103,103.27,100.31,100.54,901125,0
2007-11-08,103.93,103.98,100.52,103.16,1161017,0
2007-11-09,100.52,102.97,99.6,101.02,939102,0
2007-11-12,101.61,102.59,99.94,100.35,800087,0
2007-11-13,103.21,105.46,102.48,105.17,738717,0
2007-11-14,106.06,106.13,104.1,104.42,829639,0
2007-11-15,103.65,104.23,101.44,102.04,597243,0
2007-11-16,102.33,102.85,101.67,102.42,578026,0
2007-11-19,101.26,101.38,100.36,100.58,547859,0
2007-11-20,102.01,103.02,100.37,102.08,968280,0
2007-11-21,101.55,102.34,100.62,101.1,893816,0
2007-11-23,103.07,103.85,102.86,103.14,291653,0
2007-11-26,102.83,103.29,100.98,101.02,1030372,0
2007-11-27,104.04,104.95,103.59,104.71,1050300,0
2007-11-28,106.94,109.81,106.94,109.43,1238008,0
2007-11-29,107.3,108.78,107.12,108.24,630568,0
2007-11-30,110.06,111.02,109.06,109.28,889684,0
2007-12-03,108.73,109.4,108.24,108.89,602882,0
2007-12-04,106.72,107.82,106.38,107.07,668306,0
2007-12-05,107.98,108.72,107.62,108.21,868207,0
2007-12-06,108.07,109.96,108.07,109.74,538395,0
2007-12-07,109.49,110.16,108.95,109.12,732536,0
2007-12-10,110.85,111.96,110.85,111.64,497583,0
2007-12-11,109.83,111.75,107.25,107.62,704152,0
2007-12-12,111.68,112.39,109.07,110.55,1117793,0
2007-12-13,108.72,109.27,107.2,109.03,624058,0
2007-12-14,106.69,107.25,105.65,105.82,623576,0
2007-12-17,104.13,104.88,103.56,103.83,442243,0
2007-12-18,105.81,106.14,103.47,105.04,745350,0
2007-12-19,104.66,105.03,103.45,104.19,515945,0
2007-12-20,104.64,104.66,103.48,104.03,476121,0
2007-12-21,105.11,105.85,104.43,105.85,685488,0
2007-12-24,105.41,106.81,105.34,106.66,115503,0
2007-12-26,106.46,107.43,106.46,106.92,276582,0
2007-12-27,107.75,107.96,106.77,106.85,470334,0
2007-12-28,108.49,108.79,107.2,107.58,287626,0
2007-12-31,107.85,108.03,106.36,107.33,365922,0
2008-01-02,108.41,108.48,106.4,107.05,663966,0
2008-01-03,107.06,107.79,106.67,106.91,527000,0
2008-01-04,106.79,107.2,105.68,105.88,648051,0
2008-01-07,105.95,106.34,104.87,106.02,763623,0
2008-01-08,105.48,106.41,102.84,102.85,945975,0
2008-01-09,102.92,104.71,102.02,104.59,974548,0
2008-01-10,102.64,106.51,101.89,105.09,1450790,0
2008-01-11,103.02,104.28,102.49,103.2,886896,0
2008-01-14,105.09,105.89,104.4,105.11,545449,0
2008-01-15,103.27,103.33,100.85,100.92,1199006,0
2008-01-16,99.59,101.7,98.833,100.13,1451442,0
2008-01-17,99.83,100.38,95.18,95.739,2096117,0
2008-01-18,98.087,98.705,93.832,95.172,1941806,0
2008-01-22,86.354,93.841,86.354,92.689,2647986,0
2008-01-23,87.082,93.13,86.326,92.924,2719056,0
2008-01-24,95.465,97.307,94.395,96.622,1368525,0
2008-01-25,97.422,97.48,91.573,92.419,1583711,0
2008-01-28,92.787,95.39,91.547,95.294,727724,0
2008-01-29,94.717,95.427,93.454,95.143,349971,0
2008-01-30,94.452,97.403,93.598,95.021,649799,0
2008-01-31,91.078,94.508,90.764,93.58,1179438,0
2008-02-01,94.5,96.304,94.273,96.092,861793,0
2008-02-04,95.645,95.768,94.003,94.433,792700,0
2008-02-05,90.52,90.736,88.792,89.242,785031,0
2008-02-06,89.584,92.158,88.575,90.052,1250408,0
2008-02-07,91.312,92.852,89.998,92.158,1357777,0
2008-02-08,91.213,92.113,90.213,91.231,880902,0
2008-02-11,91.655,91.834,89.35,91.096,753502,0
2008-02-12,92.23,93.392,91.439,92.04,810917,0
2008-02-13,93.841,94.206,92.069,93.876,737822,0
2008-02-14,92.059,93.427,91.6,91.789,718341,0
2008-02-15,90.385,91.547,89.845,91.457,806581,0
2008-02-19,93.707,93.823,92.069,92.248,1013469,0
2008-02-20,90.52,92.833,90.295,92.393,640334,0
2008-02-21,92.915,93.103,91.33,91.582,584060,0
2008-02-22,92.715,93.157,90.835,93.048,468611,0
2008-02-25,92.877,94.102,91.429,93.905,845059,0
2008-02-26,94.869,96.834,94.547,96.111,793469,0
2008-02-27,94.452,97.046,94.301,96.448,1300684,0
2008-02-28,95.928,96.352,95.049,95.616,807923,0
2008-02-29,93.436,93.851,91.681,92.032,676799,0
2008-03-03,91.987,92.536,91.204,92.329,654320,0
2008-03-04,90.213,91.573,89.422,91.357,1200841,0
2008-03-05,91.7,92.986,90.862,91.762,663605,0
2008-03-06,91.33,91.51,89.882,90.105,1126706,0
2008-03-07,89.863,90.933,88.801,89.711,840937,0
2008-03-10,89.792,90.295,87.379,87.55,1151508,0
2008-03-11,92.447,93.175,89.835,93.166,1144976,0
2008-03-12,94.433,94.964,92.769,93.067,772596,0
2008-03-13,90.916,93.491,90.394,93.166,638164,0
2008-03-14,92.708,92.816,89.161,90.304,1124904,0
2008-03-17,85.471,88.162,84.896,87.776,1438692,0
2008-03-18,90.322,93.355,89.701,92.924,1290189,0
2008-03-19,93.634,93.851,89.548,89.711,1096311,0
2008-03-20,88.334,93.554,88.334,93.113,1538414,0
2008-03-24,93.544,97.316,93.544,94.746,1252538,0
2008-03-25,95.625,96.208,94.395,95.882,1042221,0
2008-03-26,93.931,94.84,93.077,94.812,975536,0
2008-03-27,96.035,96.169,93.463,93.661,971754,0
2008-03-28,94.585,94.991,93.067,93.472,617206,0
2008-03-31,93.193,94.821,93.13,93.769,537267,0
2008-04-01,96.622,97.779,95.71,97.673,845915,0
2008-04-02,99.338,99.89,97.991,98.517,845359,0
2008-04-03,96.738,98.794,96.227,98.376,677533,0
2008-04-04,97.702,98.626,96.854,97.663,481810,0
2008-04-07,99.377,100.16,98.952,99.328,488532,0
2008-04-08,98.193,99.53,98.078,98.705,377429,0
2008-04-09,98.853,98.942,97.759,98.068,418761,0
2008-04-10,96.42,97.895,95.824,97.133,683619,0
2008-04-11,95.777,96.863,95.324,95.654,469128,0
2008-04-14,94.907,96.035,94.632,95.465,553426,0
2008-04-15,95.332,95.484,94.756,95.38,645322,0
2008-04-16,97.586,99.457,97.499,99.189,587831,0
2008-04-17,98.695,100.07,98.318,99.476,622630,0
2008-04-18,100.97,101.61,100.55,100.83,725444,0
2008-04-21,100.88,101.4,100.22,101.17,470642,0
2008-04-22,99.229,100.16,99.051,99.9,448727,0
2008-04-23,97.364,98.972,96.613,98.576,680757,0
2008-04-24,97.307,100.06,97.249,99.219,677939,0
2008-04-25,99.16,100.13,98.415,99.82,496087,0
2008-04-28,99.64,100.69,99.427,99.98,390706,0
2008-04-29,98.438,99.368,98.318,98.853,455250,0
2008-04-30,98.527,100.32,98.497,99.061,521244,0
2008-05-01,99.031,102,98.744,101.32,728935,0
2008-05-02,100.68,100.9,99.75,100.35,661421,0
2008-05-05,100.95,101.41,100.72,101.02,571135,0
2008-05-06,99.54,101.71,99.288,101.36,591052,0
2008-05-07,99.8,100.07,97.866,97.933,654858,0
2008-05-08,98.203,99.189,98.049,98.386,945232,0
2008-05-09,97.287,97.904,96.883,97.239,849655,0
2008-05-12,97.643,99.16,97.354,98.962,428214,0
2008-05-13,97.547,98.039,97.2,97.596,538281,0
2008-05-14,97.345,98.029,97.249,97.364,428173,0
2008-05-15,97.364,98.754,96.94,98.376,510234,0
2008-05-16,98.106,98.843,97.759,98.576,572936,0
2008-05-19,98.299,98.883,97.442,97.73,635240,0
2008-05-20,98.078,98.116,97.383,98,404527,0
2008-05-21,96.988,97.23,95.559,95.73,485683,0
2008-05-22,95.938,96.757,95.814,96.391,349216,0
2008-05-23,95.361,95.503,94.462,94.925,452258,0
2008-05-27,93.958,94.746,93.752,94.603,243523,0
2008-05-28,95.229,95.332,93.876,94.812,882822,0
2008-05-29,93.328,94.613,93.031,94.013,1001469,0
2008-05-30,88.738,89.134,88.045,88.306,875545,0
2008-06-02,87.091,87.108,86.083,86.678,749968,0
2008-06-03,85.912,86.147,84.68,85.236,624687,0
2008-06-04,84.598,85.409,84.228,84.436,732816,0
2008-06-05,85.075,86.064,84.616,85.832,665579,0
2008-06-06,84.121,84.275,82.996,82.996,752390,0
2008-06-09,81.179,82.033,80.53,81.034,905790,0
2008-06-10,79.837,80.557,79.459,79.496,963882,0
2008-06-11,79.622,79.792,78.083,78.217,1043888,0
2008-06-12,78.748,79.658,78.191,78.82,774342,0
2008-06-13,79.496,80.027,78.65,79.909,853723,0
2008-06-16,78.946,80.027,78.317,79.478,665710,0
2008-06-17,81.809,81.87,80.063,80.18,617544,0
2008-06-18,79.207,79.514,78.442,78.927,1015461,0
2008-06-19,78.442,78.838,77.588,78.758,623419,0
2008-06-20,76.84,76.84,75.229,75.554,903036,0
2008-06-23,75.148,75.176,73.79,73.979,863286,0
2008-06-24,73.807,75.274,73.349,74.726,1480530,0
2008-06-25,76.003,77.3,75.761,75.914,839829,0
2008-06-26,74.879,74.915,73.438,73.581,1046812,0
2008-06-27,73.268,73.807,71.693,72.079,850915,0
2008-06-30,71.954,72.053,70.793,70.793,914447,0
2008-07-01,68.029,69.55,67.013,69.335,1981077,0
2008-07-02,72.818,73.007,70.828,71.026,2082736,0
2008-07-03,72.548,73.043,71.522,72.26,1144511,0
2008-07-07,70.685,71.224,69.254,69.992,1232039,0
2008-07-08,69.371,71.621,68.229,71.576,1415313,0
2008-07-09,73.024,73.106,69.874,70.235,1504248,0
2008-07-10,71.197,71.882,70.018,71.188,1844492,0
2008-07-11,69.281,71.233,68.516,69.83,1126899,0
2008-07-14,70.495,70.558,67.508,67.625,1314218,0
2008-07-15,65.788,68.264,65.041,65.986,2120248,0
2008-07-16,64.79,70.288,64.79,70.173,2211333,0
2008-07-17,72.035,72.989,71.099,72.413,1630432,0
2008-07-18,73.565,74.32,72.971,73.96,993534,0
2008-07-21,76.084,76.292,74.123,74.726,949690,0
2008-07-22,72.971,77.138,72.899,77.138,1695156,0
2008-07-23,78.164,79.073,77.443,78.217,1504401,0
2008-07-24,79.891,79.991,75.148,76.048,1244043,0
2008-07-25,76.859,78.047,75.94,76.967,1434941,0
2008-07-28,77.101,77.443,74.168,74.689,881375,0
2008-07-29,73.699,77.686,73.448,77.263,1632928,0
2008-07-30,75.725,77.686,75.023,76.877,1699500,0
2008-07-31,75.617,77.722,75.517,76.453,765121,0
2008-08-01,77.281,77.281,75.22,75.914,918465,0
2008-08-04,75.563,76.489,74.627,75.688,972096,0
2008-08-05,78.246,80.324,78.083,80.314,1108535,0
2008-08-06,79.316,80.134,78.893,79.703,556273,0
2008-08-07,79.747,80.324,77.218,77.803,947343,0
2008-08-08,76.742,80.089,76.606,79.703,1291471,0
2008-08-11,79.325,80.674,78.532,79.45,700680,0
2008-08-12,79.289,79.405,76.606,77.327,836751,0
2008-08-13,74.896,75.337,73.636,75.032,1551950,0
2008-08-14,73.987,75.572,73.871,75.058,1574287,0
2008-08-15,73.95,74.248,73.232,73.835,811327,0
2008-08-18,73.781,73.79,71.585,71.971,655664,0
2008-08-19,70.567,70.567,69.425,70.046,2203937,0
2008-08-20,69.281,70.01,68.569,69.884,1194150,0
2008-08-21,68.902,69.992,68.83,69.541,1008327,0
2008-08-22,70.396,71.171,70.244,71.071,1038040,0
2008-08-25,70.179,70.441,68.443,68.677,1016187,0
2008-08-26,68.526,69.677,67.723,69.262,655194,0
2008-08-27,69.236,69.776,68.875,69.658,725489,0
2008-08-28,71.207,71.477,70.648,71.332,1322731,0
2008-08-29,71.153,71.656,70.179,70.396,1017291,0
2008-09-02,72.143,72.349,70.73,71.216,769819,0
2008-09-03,71.504,72.304,71.081,72.143,1026699,0
2008-09-04,70.603,71.171,67.885,67.984,1499132,0
2008-09-05,67.364,68.803,66.634,68.598,1291798,0
2008-09-08,71.971,72.025,69.866,71.441,1549489,0
2008-09-09,72.385,73.591,70.127,70.271,2594334,0
2008-09-10,72.197,72.295,70.459,71.008,1796487,0
2008-09-11,66.842,69.811,66.697,69.73,2152485,0
2008-09-12,66.87,68.795,66.049,68.443,2043366,0
2008-09-15,61.576,64.016,61.576,62.883,3232394,0
2008-09-16,59.57,63.205,59.435,63.143,3095638,0
2008-09-17,59.255,60.847,57.716,58.391,3238518,0
2008-09-18,61.253,70.441,58.247,69.55,4030306,0
2008-09-19,74.645,74.645,67.975,69.874,2518323,0
2008-09-22,71.54,71.549,66.085,66.266,855100,0
2008-09-23,65.402,66.356,64.151,64.987,346563,0
2008-09-24,66.823,67.633,65.105,65.105,511089,0
2008-09-25,68.669,69.631,67.049,68.182,328838,0
2008-09-26,65.303,68.48,64.69,68.48,601996,0
2008-09-29,63.143,63.143,55.097,56.564,962552,0
2008-09-30,57.257,60.938,55.574,60.37,656282,0
2008-10-01,59.498,62.413,56.007,61.604,648873,0
2008-10-02,59.56,60.127,56.078,56.447,569548,0
2008-10-03,59.363,62.135,56.276,56.645,725492,0
2008-10-06,54.116,55.988,50.616,53.764,690805,0
2008-10-07,51.037,51.587,45.99,46.575,806184,0
2008-10-08,44.981,47.223,43.055,43.632,1385355,0
2008-10-09,46.295,46.295,37.773,38.357,2035180,0
2008-10-10,34.92,38.394,33.173,37.888,2290963,0
2008-10-13,39.654,42.165,38.257,41.102,1191087,0
2008-10-14,47.546,47.546,42.515,44.09,1594783,0
2008-10-15,40.552,40.67,35.82,36.071,1934829,0
2008-10-16,37.331,37.98,34.461,37.709,1450997,0
2008-10-17,36.26,38.114,35.739,36.081,813691,0
2008-10-20,36.674,38.42,36.396,38.385,723799,0
2008-10-21,38.78,39.194,37.133,37.296,694876,0
2008-10-22,36.836,37.116,33.615,34.442,847411,0
2008-10-23,34.82,35.442,32.94,34.334,1182875,0
2008-10-24,30.482,32.31,28.331,29.565,3448919,0
2008-10-27,26.73,27.945,26.369,26.433,1787179,0
2008-10-28,24.884,26.45,23.192,26.127,2837023,0
2008-10-29,25.551,28.008,25.1,26.189,1573205,0
2008-10-30,31.724,32.435,29.907,31.14,1674689,0
2008-10-31,30.617,32.076,30.347,31.499,1027217,0
2008-11-03,32.066,33.354,31.897,33.038,1025788,0
2008-11-04,35.181,39.186,35.063,39.085,2038106,0
2008-11-05,37.007,37.961,34.595,34.793,1253469,0
2008-11-06,33.695,34.812,30.914,31.32,2100265,0
2008-11-07,31.05,32.435,30.978,32.346,1667687,0
2008-11-10,32.363,32.489,30.69,31.076,1025408,0
2008-11-11,30.041,30.096,27.999,28.908,1463735,0
2008-11-12,27.34,27.458,25.586,25.749,1401712,0
2008-11-13,26.127,28.574,24.29,28.494,2067280,0
2008-11-14,26.792,27.512,25.263,25.461,2276302,0
2008-11-17,25.182,26.064,24.326,24.776,818425,0
2008-11-18,24.381,24.894,23.409,24.444,1312184,0
2008-11-19,23.328,23.957,21.159,21.374,1401854,0
2008-11-20,20.241,21.321,18.683,18.927,2288542,0
2008-11-21,20.944,20.961,18.621,20.385,3099877,0
2008-11-24,21.708,25.676,21.501,25.443,1807884,0
2008-11-25,26.757,26.828,24.975,26.144,2099723,0
2008-11-26,25.595,27.153,25.452,27.099,828552,0
2008-11-28,28.97,29.735,28.422,29.574,552735,0
2008-12-01,27.134,27.251,25.109,25.182,1299186,0
2008-12-02,26.045,27.927,25.425,27.359,1811316,0
2008-12-03,26.261,28.278,26.261,28.044,1148557,0
2008-12-04,27.675,28.52,26.297,27.134,1063528,0
2008-12-05,26.649,28.458,26.082,28.331,1333160,0
2008-12-08,28.314,30.69,28.197,30.194,1723158,0
2008-12-09,29.835,31.004,29.358,29.897,1043345,0
2008-12-10,30.445,30.986,29.781,30.482,1673329,0
2008-12-11,30.942,31.265,29.655,29.861,1845279,0
2008-12-12,28.358,30.266,27.871,30.032,1737127,0
2008-12-15,31.14,31.14,30.041,30.69,809241,0
2008-12-16,30.96,33.912,30.86,33.794,1105847,0
2008-12-17,30.482,31.401,29.88,30.176,2200951,0
2008-12-18,30.824,31.121,29.339,29.861,1109575,0
2008-12-19,29.825,30.761,29.447,30.293,1536012,0
2008-12-22,29.646,29.799,28.466,28.925,779719,0
2008-12-23,29.717,30.024,29.294,29.394,1150028,0
2008-12-24,30.276,30.276,28.655,29.528,182677,0
2008-12-26,29.853,30.068,29.609,30.041,322837,0
2008-12-29,31.932,32.102,31.364,31.642,862808,0
2008-12-30,32.346,33.686,32.327,33.606,913616,0
2008-12-31,32.921,34.029,32.921,33.749,792573,0
2009-01-02,32.976,34.334,32.966,34.073,941843,0
2009-01-05,32.282,33.029,32.183,32.282,2476768,0
2009-01-06,31.788,31.994,30.699,31.581,1358237,0
2009-01-07,31.13,31.32,30.42,30.653,689670,0
2009-01-08,29.88,29.897,28.502,29.268,1746899,0
2009-01-09,27.98,28.052,26.694,26.694,2429688,0
2009-01-12,27.487,27.558,26.558,26.954,1307213,0
2009-01-13,26.551,27.297,26.135,26.459,1506483,0
2009-01-14,24.012,24.489,23.787,24.038,2482886,0
2009-01-15,24.11,24.11,21.951,22.869,2803475,0
2009-01-16,23.166,23.238,21.176,21.762,3083827,0
2009-01-20,18.549,18.882,17.613,17.64,2728797,0
2009-01-21,19.305,20.097,18.449,20.015,2104744,0
2009-01-22,19.414,19.898,18.774,19.349,1865658,0
2009-01-23,18.207,18.782,17.523,18.396,2010462,0
2009-01-26,19.215,20.295,18.936,18.962,1337183,0
2009-01-27,20.006,20.06,18.927,19.836,1628660,0
2009-01-28,23.562,25.389,23.381,24.507,4007985,0
2009-01-29,22.472,23.031,21.456,21.546,1736342,0
2009-01-30,22.643,22.733,21.015,21.275,1683794,0
2009-02-02,20.213,21.042,20.159,20.871,1401763,0
2009-02-03,22.329,22.823,21.888,22.617,1637120,0
2009-02-04,23.067,23.579,22.085,22.689,2572845,0
2009-02-05,21.221,22.338,20.735,21.933,2348740,0
2009-02-06,22.895,23.642,22.633,23.301,1689332,0
2009-02-09,24.831,25.028,24.381,24.785,2004347,0
2009-02-10,25.406,25.883,22.859,23.003,2061284,0
2009-02-11,24.209,24.273,23.184,23.687,904225,0
2009-02-12,23.426,24.381,23.166,24.372,2026734,0
2009-02-13,24.12,24.695,23.877,23.976,1338467,0
2009-02-17,21.123,21.221,20.592,20.618,2048749,0
2009-02-18,21.347,21.582,20.357,21.024,2668527,0
2009-02-19,22.149,22.329,20.276,20.428,2665858,0
2009-02-20,19.414,20.357,18.918,20.097,4599009,0
2009-02-23,19.62,19.71,17.585,17.649,3424571,0
2009-02-24,18.936,21.231,18.611,20.915,3853695,0
2009-02-25,21.077,21.374,19.665,20.735,2572924,0
2009-02-26,22.302,23.372,21.716,22.013,3104877,0
2009-02-27,21.446,22.184,20.996,21.204,2453645,0
2009-03-02,20.987,21.15,20.259,20.61,3448913,0
2009-03-03,21.015,21.033,20.025,20.52,2573160,0
2009-03-04,21.78,21.815,20.618,21.437,3905472,0
2009-03-05,20.474,20.664,18.99,19.404,4009032,0
2009-03-06,20.357,20.69,18.692,19.377,3602786,0
2009-03-09,19.528,20.502,19.528,19.97,2542168,0
2009-03-10,23.112,23.994,22.815,23.859,3216332,0
2009-03-11,25.523,26.442,24.929,25.739,3550847,0
2009-03-12,26.864,29.771,26.172,29.484,3632039,0
2009-03-13,28.854,28.88,27.288,28.088,3752338,0
2009-03-16,28.619,29.474,28.079,28.133,2595547,0
2009-03-17,28.296,30.33,28.061,30.321,2389085,0
2009-03-18,29.304,31.013,29.078,30.888,3953152,0
2009-03-19,34.577,34.614,31.824,32.102,6043745,0
2009-03-20,32.319,32.597,30.986,31.113,3093334,0
2009-03-23,33.434,36.45,33.056,36.306,3291633,0
2009-03-24,35.091,36.575,34.703,34.92,5352930,0
2009-03-25,35.152,36.666,33.768,35.432,4053498,0
2009-03-26,36.234,37.16,35.423,36.872,4146601,0
2009-03-27,35.081,36.819,34.784,35.019,5128037,0
2009-03-30,32.462,32.571,30.752,31.022,2843579,0
2009-03-31,32.615,34.388,32.246,33.714,4232705,0
2009-04-01,33.227,34.875,33.056,34.307,4416524,0
2009-04-02,37.78,40.058,37.547,39.437,7188693,0
2009-04-03,38.149,40.292,37.944,40.292,3239032,0
2009-04-06,38.051,39.393,37.879,39.186,2812810,0
2009-04-07,36.558,37.386,36.404,36.701,3673087,0
2009-04-08,37.394,37.618,36.512,37.151,2599606,0
2009-04-09,40.247,41.174,39.715,41.166,5326541,0
2009-04-13,42.092,42.839,39.823,42.559,3144598,0
2009-04-14,41.93,43.343,40.644,40.769,5076852,0
2009-04-15,40.462,42.588,40.247,42.254,3502636,0
2009-04-16,42.947,44.567,42.318,43.874,4718494,0
2009-04-17,45.09,46.889,44.486,46.079,7323995,0
2009-04-20,42.245,42.272,39.428,39.526,3494721,0
2009-04-21,38.699,42.2,38.493,41.777,3123472,0
2009-04-22,40.562,44.162,40.419,42.137,4518889,0
2009-04-23,43.343,44.315,42.155,44.154,5701834,0
2009-04-24,44.774,46.897,44.19,46.169,4675171,0
2009-04-27,45.837,47.374,45.503,46.016,3832613,0
2009-04-28,42.964,44.729,42.452,43.864,4578658,0
2009-04-29,44.19,45.953,44.036,45.108,4287523,0
2009-04-30,45.674,46.106,43.235,43.487,3776008,0
2009-05-01,43.587,44.351,43.298,44.064,1860466,0
2009-05-04,44.981,47.393,44.918,47.33,2456416,0
2009-05-05,46.646,46.646,45.322,45.494,1397593,0
2009-05-06,46.628,46.7,44.234,46.467,3796144,0
2009-05-07,46.206,46.674,43.434,44.046,2760622,0
2009-05-08,46.349,48.662,46.177,48.392,2939912,0
2009-05-11,47.015,48.014,46.52,46.799,3121395,0
2009-05-12,47.456,47.546,45.098,46.16,2209894,0
2009-05-13,43.334,43.982,42.407,42.758,2931961,0
2009-05-14,43.126,45,43.065,44.441,2700438,0
2009-05-15,45.162,46.277,44.37,44.8,3319134,0
2009-05-18,46.745,49.21,46.33,49.058,2564098,0
2009-05-19,51.056,52.568,50.759,50.858,3172968,0
2009-05-20,53.099,54.35,51.695,52.019,4717169,0
2009-05-21,52.19,54.412,51.929,53.45,2879944,0
2009-05-22,54.925,55.071,53.802,54.233,2017343,0
2009-05-26,52.829,56.582,52.676,56.474,2529466,0
2009-05-27,55.988,56.231,53.963,54.197,2973695,0
2009-05-28,54.846,55.215,53.252,54.629,2765654,0
2009-05-29,55.24,56.231,54.494,56.078,1502107,0
2009-06-01,56.717,58.363,56.501,57.445,2565244,0
2009-06-02,55.907,57.527,55.817,57.113,2033075,0
2009-06-03,55.215,55.484,53.279,54.034,2192167,0
2009-06-04,55.411,56.592,54.763,56.231,1890328,0
2009-06-05,57.167,57.312,55.078,55.538,2061653,0
2009-06-08,54.368,55.124,53.693,54.673,1994924,0
2009-06-09,54.422,54.925,53.702,54.503,1844993,0
2009-06-10,55.411,55.565,53.549,54.34,1478161,0
2009-06-11,55.215,56.564,54.935,55.854,1709976,0
2009-06-12,54.656,55.268,54.476,55.071,888739,0
2009-06-15,53.503,53.63,50.642,50.938,2010948,0
2009-06-16,51.983,52.045,50.426,50.534,1342416,0
2009-06-17,50.238,50.508,48.518,49.652,1549623,0
2009-06-18,49.633,52.127,49.373,51.155,1369602,0
2009-06-19,51.281,51.623,50.39,50.921,1196022,0
2009-06-22,48.248,48.527,46.169,46.222,2562624,0
2009-06-23,47.177,47.753,46.52,47.024,1359164,0
2009-06-24,49.633,50.561,48.411,48.851,1580169,0
2009-06-25,49.149,50.84,48.923,50.822,1798947,0
2009-06-26,51.335,51.839,50.616,51.191,1123915,0
2009-06-29,51.091,52.172,50.408,51.937,863577,0
2009-06-30,51.848,52.307,50.048,50.597,1211494,0
2009-07-01,50.894,51.399,50.084,50.084,1440579,0
2009-07-02,49.84,49.84,48.033,48.293,894054,0
2009-07-06,47.934,48.644,47.357,48.427,914806,0
2009-07-07,49.751,49.84,47.969,48.113,1005001,0
2009-07-08,49.23,49.23,47.042,48.014,1065909,0
2009-07-09,50.263,51.776,50.066,50.921,1379381,0
2009-07-10,50.84,51.686,50.201,50.697,1481280,0
2009-07-13,52.198,53.9,51.399,53.891,1928402,0
2009-07-14,54.018,54.412,53.082,53.838,1520841,0
2009-07-15,56.078,57.113,55.889,56.789,1377611,0
2009-07-16,56.105,57.544,56.086,57.212,1098291,0
2009-07-17,56.366,56.888,55.898,56.627,853295,0
2009-07-20,57.977,58.436,57.473,58.255,1545193,0
2009-07-21,59.03,59.102,56.861,57.886,1053668,0
2009-07-22,57.014,58.337,57.014,57.851,1299306,0
2009-07-23,57.436,60.227,57.283,59.966,1344448,0
2009-07-24,60.478,60.884,59.363,60.47,632126,0
2009-07-27,61.315,61.496,60.245,61.279,1010110,0
2009-07-28,54.881,55.691,53.945,55.007,2955984,0
2009-07-29,54.448,55.529,54.206,54.665,1542347,0
2009-07-30,54.791,55.358,54.206,54.304,1241318,0
2009-07-31,52.837,54.206,52.551,53.828,1234192,0
2009-08-03,55.421,56.429,55.24,56.132,1419922,0
2009-08-04,55.466,56.06,55.16,55.556,1106747,0
2009-08-05,55.484,55.7,54.008,55.16,1210131,0
2009-08-06,55.691,55.763,53.288,53.594,1782463,0
2009-08-07,55.835,56.069,54.566,54.899,1611761,0
2009-08-10,56.158,56.735,54.846,55.43,1176625,0
2009-08-11,54.549,54.549,53.082,53.387,1232575,0
2009-08-12,53.107,54.269,52.964,53.845,948417,0
2009-08-13,55.943,55.943,55.007,55.755,1068381,0
2009-08-14,55.655,55.664,54.008,54.611,909058,0
2009-08-17,53.351,53.459,52.361,52.631,859315,0
2009-08-18,53.729,54.53,53.423,54.368,974823,0
2009-08-19,53.459,54.737,53.082,54.034,1989535,0
2009-08-20,54.394,55.15,54.314,55.052,752327,0
2009-08-21,56.762,57.32,56.376,57.167,971662,0
2009-08-24,58.509,59.058,57.734,57.941,1190345,0
2009-08-25,58.363,58.652,57.814,58.004,1049228,0
2009-08-26,57.761,57.977,57.122,57.896,867114,0
2009-08-27,56.798,57.923,55.845,57.59,1153303,0
2009-08-28,58.363,58.363,56.878,57.527,686111,0
2009-08-31,56.519,56.608,55.574,56.05,2303814,0
2009-09-01,55.16,56.33,53.027,53.271,2073868,0
2009-09-02,54.214,54.8,53.927,53.999,1754038,0
2009-09-03,56.429,56.555,54.944,55.664,1326207,0
2009-09-04,56.582,57.913,56.411,57.814,1391160,0
2009-09-08,58.174,58.454,57.626,58.409,1099228,0
2009-09-09,58.796,59.444,58.419,59.083,1291672,0
2009-09-10,59.867,61.009,59.498,60.875,1410499,0
2009-09-11,60.659,60.739,59.741,60.137,945268,0
2009-09-14,58.913,60.236,58.841,60.218,1137870,0
2009-09-15,60.019,61.009,59.632,60.685,863396,0
2009-09-16,62.036,63.566,61.55,63.484,1436336,0
2009-09-17,64.601,65.663,63.764,64.52,1331285,0
2009-09-18,64.267,64.42,63.386,63.908,775197,0
2009-09-21,62.252,62.864,61.883,62.54,479931,0
2009-09-22,63.692,64.429,63.404,64.411,455875,0
2009-09-23,65.528,66.356,64.457,64.465,949126,0
2009-09-24,65.015,65.186,62,62.675,681795,0
2009-09-25,62.387,63.359,62,62.81,661790,0
2009-09-28,63.35,64.681,63.323,64.681,439545,0
2009-09-29,64.681,65.131,64.079,64.528,701713,0
2009-09-30,64.304,64.448,62.26,63.673,949353,0
2009-10-01,62.81,63.673,60.398,60.55,1082419,0
2009-10-02,59.488,60.974,59.309,60.344,742510,0
2009-10-05,60.974,62.144,60.624,62.072,495550,0
2009-10-06,63.529,64.637,63.052,63.927,670962,0
2009-10-07,63.682,64.357,63.386,64.357,572308,0
2009-10-08,64.808,65.779,64.592,65.257,591228,0
2009-10-09,65.312,65.681,64.646,65.195,328998,0
2009-10-12,66.69,67.22,66.148,66.508,515421,0
2009-10-13,66.545,66.86,65.762,66.428,659671,0
2009-10-14,69.335,69.73,68.669,69.613,873198,0
2009-10-15,69.172,70.441,69.127,70.297,752260,0
2009-10-16,68.048,68.426,67.22,67.939,712326,0
2009-10-19,69.227,69.795,68.543,69.119,1704142,0
2009-10-20,69.254,69.272,67.723,68.039,1996371,0
2009-10-21,65.663,67.418,65.645,65.834,1625272,0
2009-10-22,65.555,67.075,64.78,66.86,825653,0
2009-10-23,67.067,67.184,65.365,65.689,708363,0
2009-10-26,64.943,65.555,62.072,62.287,1710086,0
2009-10-27,62.54,62.864,61.19,61.406,974696,0
2009-10-28,60.938,61.396,58.509,58.697,1156639,0
2009-10-29,61.568,64.528,61.226,63.952,1521307,0
2009-10-30,62.693,63.008,59.058,59.408,1451378,0
2009-11-02,60.109,61.352,58.804,60.091,1505725,0
2009-11-03,57.59,58.994,57.401,58.705,1092576,0
2009-11-04,59.741,60.029,58.652,58.778,699998,0
2009-11-05,59.211,60.038,58.922,59.921,678408,0
2009-11-06,59.147,60.255,59.003,59.579,478621,0
2009-11-09,61.216,62.476,61,62.405,598219,0
2009-11-10,61.82,62.675,61.559,62.413,581685,0
2009-11-11,63.062,63.566,62.342,62.737,563031,0
2009-11-12,62.829,63.134,61.244,61.46,395668,0
2009-11-13,61.811,62.683,61.108,62.387,552091,0
2009-11-16,63.819,64.888,63.819,64.259,577996,0
2009-11-17,63.719,64.106,63.08,64.088,454515,0
2009-11-18,64.888,64.888,63.845,64.367,545939,0
2009-11-19,62.603,62.648,61.703,62.549,814611,0
2009-11-20,60.786,61.226,60.362,60.866,789442,0
2009-11-23,62.829,63.449,62.54,62.927,593735,0
2009-11-24,62.361,62.387,60.875,61.937,1121875,0
2009-11-25,62.116,62.485,61.712,62.387,500703,0
2009-11-27,58.327,59.732,58.183,59.083,864870,0
2009-11-30,60.047,60.821,59.507,60.632,914007,0
2009-12-01,61.324,62.351,61.279,61.937,1073193,0
2009-12-02,60.685,61.541,60.424,61.054,890107,0
2009-12-03,61.649,62.072,60.209,60.344,659866,0
2009-12-04,61.541,61.954,60.452,61.127,733903,0
2009-12-07,60.55,60.938,59.867,60.109,700368,0
2009-12-08,58.994,59.3,58.399,58.652,930559,0
2009-12-09,57.805,58.544,57.175,58.229,763711,0
2009-12-10,59.281,59.399,58.355,58.652,471098,0
2009-12-11,58.157,58.202,57.473,58.075,688665,0
2009-12-14,58.778,60.362,58.534,60.344,1086555,0
2009-12-15,59.579,60.344,59.173,59.354,689956,0
2009-12-16,62.351,63.151,62.252,62.883,1429286,0
2009-12-17,60.46,61.199,60.28,60.316,1060568,0
2009-12-18,60.01,60.326,58.958,59.705,593096,0
2009-12-21,59.669,60.417,59.624,60.245,450817,0
2009-12-22,59.741,59.921,59.211,59.705,372803,0
2009-12-23,59.849,60.01,59.507,59.768,229700,0
2009-12-24,59.886,60.264,59.886,60.218,88793,0
2009-12-28,60.506,60.839,60.101,60.434,273343,0
2009-12-29,60.488,60.767,59.975,60.2,283614,0
2009-12-30,58.878,59.517,58.588,59.291,347366,0
2009-12-31,59.886,59.886,58.813,58.813,336046,0
2010-01-04,60.065,60.983,59.886,60.739,540094,0
2010-01-05,62.072,62.323,61.378,61.901,579067,0
2010-01-06,60.714,61.315,60.407,60.829,570132,0
2010-01-07,60.965,61.622,60.678,61.514,805466,0
2010-01-08,63.359,63.819,63.026,63.737,878921,0
2010-01-11,64.448,64.492,62.962,63.386,715311,0
2010-01-12,61.946,62.206,61.054,61.46,540787,0
2010-01-13,60.965,61.343,60.047,61.127,592150,0
2010-01-14,60.605,61.009,60.308,60.793,355585,0
2010-01-15,58.849,58.985,57.553,57.833,1692081,0
2010-01-19,57.662,58.733,57.635,58.652,1242416,0
2010-01-20,57.491,57.527,56.158,56.96,960313,0
2010-01-21,56.636,56.96,54.171,54.412,2149624,0
2010-01-22,52.595,53.099,51.317,51.543,2192617,0
2010-01-25,53.604,53.864,52.523,52.981,992340,0
2010-01-26,51.416,52.406,51.146,51.246,843688,0
2010-01-27,50.769,51.974,50.443,51.929,1028876,0
2010-01-28,52.172,52.198,50.426,51.001,1035332,0
2010-01-29,51.748,52.279,50.282,50.57,1064867,0
2010-02-01,52.307,53.017,52.19,52.622,1186604,0
2010-02-02,54.044,54.629,53.665,54.242,1129195,0
2010-02-03,53.549,54.098,52.694,53.153,897265,0
2010-02-04,52.002,52.045,49.22,49.435,2021490,0
2010-02-05,50.588,50.948,47.924,49.382,1968390,0
2010-02-08,49.112,49.624,48.023,48.023,1126720,0
2010-02-09,51.138,52.136,50.039,51.605,2994972,0
2010-02-10,51.937,52.46,51.399,52.037,1109886,0
2010-02-11,50.408,51.389,49.732,51.254,1372823,0
2010-02-12,49.338,50.327,49.085,50.238,1093046,0
2010-02-16,51.597,52.964,51.254,52.902,1191612,0
2010-02-17,53.819,53.845,52.262,52.622,1923935,0
2010-02-18,53.153,54.063,52.981,53.729,1599725,0
2010-02-19,53.252,53.963,53.017,53.855,1408163,0
2010-02-22,54.206,54.224,53.657,53.828,896444,0
2010-02-23,52.307,52.658,51.29,51.434,1395716,0
2010-02-24,51.974,52.883,51.676,52.316,1313908,0
2010-02-25,50.985,51.974,50.632,51.974,1093670,0
2010-02-26,52.055,53.063,51.524,52.666,826455,0
2010-03-01,53.082,53.423,52.73,53.343,1270286,0
2010-03-02,54.188,54.304,53.604,53.783,1237477,0
2010-03-03,54.944,55.727,54.629,55.205,1758858,0
2010-03-04,56.455,56.834,55.547,55.988,2031755,0
2010-03-05,56.745,57.626,56.555,57.573,1322571,0
2010-03-08,57.842,58.059,57.473,57.553,990764,0
2010-03-09,56.853,58.327,56.762,58.059,1178847,0
2010-03-10,58.202,59.074,58.139,58.616,1329161,0
2010-03-11,59.021,59.417,58.714,59.354,1071064,0
2010-03-12,61.108,61.108,59.615,60.082,1504403,0
2010-03-15,60.065,60.335,59.319,59.867,2010845,0
2010-03-16,60.91,61.964,60.614,61.875,1730071,0
2010-03-17,62.342,62.701,62.144,62.468,1623686,0
2010-03-18,61.829,61.937,60.793,61.46,1187449,0
2010-03-19,61.667,61.722,60.255,60.847,1252196,0
2010-03-22,59.003,60.919,59.003,60.884,1020132,0
2010-03-23,60.757,61.487,60.344,61.432,926514,0
2010-03-24,61.1,61.505,60.649,61.127,1172042,0
2010-03-25,62.441,63.737,62.072,62.116,2223115,0
2010-03-26,63.8,64.736,63.593,64.259,2041622,0
2010-03-29,64.286,65.213,63.773,65.213,1414928,0
2010-03-30,65.059,65.356,64.213,64.709,1141518,0
2010-03-31,63.233,64.357,63.062,63.754,1295043,0
2010-04-01,64.736,65.257,64.601,65.069,825131,0
2010-04-05,65.32,66.139,65.257,65.744,544861,0
2010-04-06,63.701,65.114,63.503,64.951,1122827,0
2010-04-07,63.323,63.819,62.919,63.332,1373829,0
2010-04-08,61.693,63.223,61.505,63.08,1529298,0
2010-04-09,63.449,65.041,63.395,64.898,1061775,0
2010-04-12,65.862,66.059,65.231,65.385,937900,0
2010-04-13,65.59,65.626,64.655,65.248,772528,0
2010-04-14,67.202,67.723,66.724,67.661,1348108,0
2010-04-15,67.382,68.156,67.274,67.778,929571,0
2010-04-16,66.653,66.959,60.714,61.514,10811218,0
2010-04-19,61.279,61.91,59.678,61.018,6579893,0
2010-04-20,62.513,62.72,61.477,62.009,3117015,0
2010-04-21,61.685,62.144,60.632,61.442,1641950,0
2010-04-22,59.65,60.271,59.021,60.236,2918808,0
2010-04-23,59.183,59.886,58.822,59.804,1482949,0
2010-04-26,60.992,61.487,60.407,60.678,2286078,0
2010-04-27,59.11,59.966,56.771,56.978,3112563,0
2010-04-28,57.968,58.283,56.122,57.805,3156862,0
2010-04-29,58.337,59.714,57.941,59.164,2295085,0
2010-04-30,57.779,58.13,56.258,56.96,2685738,0
2010-05-03,57.355,57.842,56.968,57.5,1095657,0
2010-05-04,55.071,55.205,54.288,54.781,2553851,0
2010-05-05,51.722,54.008,51.568,53.09,3650670,0
2010-05-06,51.155,51.758,46.141,49.004,4865630,0
2010-05-07,49.4,50.21,47.133,49.058,6189123,0
2010-05-10,55.286,55.484,53.333,54.368,4926083,0
2010-05-11,52.586,54.359,52.452,53.288,2310912,0
2010-05-12,53.828,54.728,53.099,53.935,3294542,0
2010-05-13,53.162,53.252,51.947,52.163,2495787,0
2010-05-14,51.174,51.298,49.373,50.489,3489122,0
2010-05-17,51.407,51.597,49.283,50.795,3294753,0
2010-05-18,51.82,51.884,48.914,49.049,7976507,0
2010-05-19,49.769,50.508,48.933,50.147,3575401,0
2010-05-20,48.284,50.21,47.419,48.518,3124588,0
2010-05-21,48.077,50.4,47.961,49.922,3170104,0
2010-05-24,49.066,49.184,47.996,48.095,1939915,0
2010-05-25,46.385,48.923,46.16,48.761,2559634,0
2010-05-26,47.816,48.689,46.961,47.438,2504135,0
2010-05-27,49.382,51.668,48.914,51.452,2730614,0
2010-05-28,49.761,50.346,48.743,49.41,1783542,0
2010-06-01,47.753,49.616,47.689,47.934,1478666,0
2010-06-02,48.141,49.363,47.788,49.328,1564956,0
2010-06-03,49.869,49.993,48.464,49.022,1564247,0
2010-06-04,46.961,47.223,45.62,45.89,3402454,0
2010-06-07,46.295,46.52,44.901,45.026,2516797,0
2010-06-08,45.449,46.385,44.963,46.222,3070618,0
2010-06-09,46.737,47.438,45.62,46.016,2260081,0
2010-06-10,47.23,48.05,46.952,47.852,1985412,0
2010-06-11,47.654,48.796,47.599,48.6,1535269,0
2010-06-14,49.553,49.751,48.356,48.42,1143206,0
2010-06-15,50.346,51.298,50.057,51.281,1703615,0
2010-06-16,50.588,51.371,50.4,51.119,1395639,0
2010-06-17,51.829,51.848,50.966,51.65,1262031,0
2010-06-18,51.605,51.937,51.335,51.407,1181354,0
2010-06-21,52.064,52.091,50.597,50.938,1222023,0
2010-06-22,50.381,50.957,49.543,49.725,1228061,0
2010-06-23,49.859,50.346,49.022,49.787,901327,0
2010-06-24,49.112,49.435,48.364,48.482,1098036,0
2010-06-25,48.5,49.094,47.735,48.923,1408841,0
2010-06-28,49.094,49.428,48.374,48.941,1112625,0
2010-06-29,47.23,47.23,46.016,46.412,1802670,0
2010-06-30,47.1,48.039,46.333,46.581,1368074,0
2010-07-01,47.168,47.592,46.069,47.456,1510881,0
2010-07-02,47.726,47.969,46.448,46.862,1012664,0
2010-07-06,48.293,48.518,47.015,47.574,1455164,0
2010-07-07,48.482,50.642,48.392,50.616,1816449,0
2010-07-08,51.776,52.217,51.246,52.074,1627861,0
2010-07-09,51.146,52.226,51.011,52.226,812085,0
2010-07-12,51.227,51.813,50.985,51.623,759308,0
2010-07-13,52.361,53.324,52.344,53.01,862517,0
2010-07-14,52.631,53.432,52.452,53.171,1086134,0
2010-07-15,53.242,53.252,52.136,52.991,1233300,0
2010-07-16,51.776,51.803,50.616,50.786,1733625,0
2010-07-19,51.317,51.46,50.408,50.938,951542,0
2010-07-20,49.732,51.578,49.652,51.335,2256568,0
2010-07-21,51.199,51.254,49.804,50.111,1264363,0
2010-07-22,51.803,53.558,51.784,53.306,2032127,0
2010-07-23,52.335,53.91,51.902,53.531,2324751,0
2010-07-26,52.964,54.909,52.873,54.889,1611681,0
2010-07-27,57.374,57.427,56.132,56.447,2671258,0
2010-07-28,57.149,57.644,56.735,57.113,1606250,0
2010-07-29,58.642,59.058,57.266,58.075,1760487,0
2010-07-30,57.464,58.419,57.194,58.255,1079243,0
2010-08-02,59.533,60.515,59.345,60.344,1410774,0
2010-08-03,60.946,61.541,60.496,61.298,1237932,0
2010-08-04,60.839,61.477,60.452,61.1,1664124,0
2010-08-05,61.091,61.685,60.632,61.532,887337,0
2010-08-06,60.894,61.793,60.884,61.784,1261371,0
2010-08-09,61.765,61.875,61.442,61.55,765262,0
2010-08-10,60.091,60.821,59.498,60.56,1704054,0
2010-08-11,57.824,58.022,57.032,57.067,1869289,0
2010-08-12,55.845,56.753,55.556,56.393,1730572,0
2010-08-13,56.258,56.745,55.681,55.681,1077140,0
2010-08-16,55.124,55.755,54.97,55.44,675069,0
2010-08-17,56.339,56.789,56.024,56.231,714726,0
2010-08-18,56.321,56.402,55.655,56.078,988455,0
2010-08-19,55.799,56.105,54.034,54.476,1153409,0
2010-08-20,53.881,54.034,53.315,53.864,955173,0
2010-08-23,58.778,59.291,58.059,58.066,781672,0
2010-08-24,57.312,57.814,56.465,57.194,828333,0
2010-08-25,56.465,57.473,55.943,57.328,957653,0
2010-08-26,57.247,57.833,56.465,56.519,881489,0
2010-08-27,57.212,57.706,56.007,57.706,1203318,0
2010-08-30,57.203,57.419,56.258,56.267,1024563,0
2010-08-31,56.198,57.101,55.714,56.408,1935773,0
2010-09-01,57.824,58.95,57.814,58.399,1122337,0
2010-09-02,57.104,57.266,56.599,57.203,1534416,0
2010-09-03,57.689,58.363,57.483,58.148,1703284,0
2010-09-07,56.617,56.798,56.15,56.267,1228935,0
2010-09-08,55.925,56.474,55.763,55.763,1132658,0
2010-09-09,57.573,57.681,53.423,53.989,6528067,0
2010-09-10,54.476,54.773,54.323,54.448,2632230,0
2010-09-13,56.096,56.411,55.799,56.086,1975091,0
2010-09-14,56.681,57.86,56.304,57.185,2096217,0
2010-09-15,56.509,56.951,56.223,56.806,1062702,0
2010-09-16,55.736,55.781,54.909,55.421,1797208,0
2010-09-17,55.097,55.24,53.999,54.214,1598777,0
2010-09-20,53.819,55.43,53.802,55.313,2493176,0
2010-09-21,55.637,55.755,52.883,53.81,5869450,0
2010-09-22,49.913,50.021,49.363,49.804,3388976,0
2010-09-23,49.112,49.418,48.707,48.869,2472795,0
2010-09-24,49.049,50.139,48.969,50.139,2099097,0
2010-09-27,49.993,50.228,49.41,49.428,1533695,0
2010-09-28,49.004,49.31,48.427,49.121,1720236,0
2010-09-29,48.131,48.518,47.772,47.943,3084465,0
2010-09-30,49.913,50.101,49.049,49.435,3315772,0
2010-10-01,49.598,49.85,49.049,49.608,1634632,0
2010-10-04,49.239,49.616,48.492,48.815,1320673,0
2010-10-05,49.886,51.335,49.797,50.885,2407996,0
2010-10-06,51.614,51.848,51.307,51.507,2001053,0
2010-10-07,52.028,52.028,50.669,50.966,1262749,0
2010-10-08,50.902,51.074,50.669,50.812,869281,0
2010-10-11,50.769,50.938,50.453,50.543,841586,0
2010-10-12,49.985,50.588,49.481,50.309,1489186,0
2010-10-13,51.947,52.648,51.668,51.937,1484616,0
2010-10-14,52.739,52.847,51.218,51.74,2738992,0
2010-10-15,52.037,52.055,50.443,51.001,1511673,0
2010-10-18,51.713,52.648,51.507,52.558,1300814,0
2010-10-19,52.468,52.812,51.416,51.803,1778177,0
2010-10-20,52.757,53.486,52.605,53.153,1345427,0
2010-10-21,52.981,53.306,52.083,52.505,1103024,0
2010-10-22,52.766,52.883,52.514,52.82,891170,0
2010-10-25,52.991,53.216,52.235,52.307,721412,0
2010-10-26,51.047,51.74,50.795,51.705,1762432,0
2010-10-27,52.055,52.253,51.146,51.784,1233157,0
2010-10-28,52.352,52.541,51.748,52.127,716137,0
2010-10-29,52.159,52.46,51.748,52.095,615075,0
2010-11-01,51.56,51.848,50.57,51.02,1138343,0
2010-11-02,52.118,52.198,51.705,51.956,557038,0
2010-11-03,51.758,51.92,50.759,51.92,1015831,0
2010-11-04,53.235,53.594,52.829,53.459,1416355,0
2010-11-05,52.974,53.657,52.622,53.082,1043962,0
2010-11-08,52.684,52.802,52.217,52.558,655756,0
2010-11-09,52.605,52.612,51.416,51.668,722770,0
2010-11-10,50.948,51.128,49.832,51.056,1355022,0
2010-11-11,49.679,50.039,49.428,49.967,1191850,0
2010-11-12,50.156,50.632,49.418,49.707,733607,0
2010-11-15,49.697,50.21,49.589,49.679,791693,0
2010-11-16,49.525,49.608,48.564,48.923,834198,0
2010-11-17,49.328,49.804,49.049,49.112,1061054,0
2010-11-18,50.354,50.616,50.174,50.309,819601,0
2010-11-19,49.671,49.949,49.338,49.949,495696,0
2010-11-22,48.977,49.22,48.266,48.887,1318066,0
2010-11-23,47.411,47.564,46.889,47.005,1352013,0
2010-11-24,46.844,47.223,46.664,46.944,1382257,0
2010-11-26,45.315,45.656,45.251,45.494,861330,0
2010-11-29,43.685,44.459,43.199,44.414,2482217,0
2010-11-30,42.796,43.535,42.587,43.161,2199164,0
2010-12-01,44.612,44.981,44.19,44.864,1885340,0
2010-12-02,44.72,46.349,44.702,46.215,1392678,0
2010-12-03,46.476,47.034,46.322,46.979,934907,0
2010-12-06,45.602,45.89,45.485,45.656,1550452,0
2010-12-07,46.177,46.268,45.387,45.394,1117044,0
2010-12-08,45.62,46.412,45.584,46.251,681283,0
2010-12-09,47.259,47.357,46.709,47.024,930711,0
2010-12-10,47.348,47.717,47.141,47.635,822239,0
2010-12-13,48.166,48.492,47.934,48.257,876723,0
2010-12-14,48.51,48.572,47.888,48.104,1418484,0
2010-12-15,46.897,47.788,46.538,46.781,813463,0
2010-12-16,47.213,47.51,46.853,47.186,3535456,0
2010-12-17,46.836,47.213,46.385,47.213,875987,0
2010-12-20,47.105,47.168,46.385,46.61,635873,0
2010-12-21,46.754,46.952,46.575,46.844,657364,0
2010-12-22,46.628,46.772,46.421,46.754,756284,0
2010-12-23,46.583,46.737,46.448,46.728,462398,0
2010-12-27,46.439,46.709,46.376,46.682,461093,0
2010-12-28,46.79,46.808,46.34,46.6,587469,0
2010-12-29,46.616,46.962,46.434,46.881,356934,0
2010-12-30,46.698,46.78,46.361,46.552,347268,0
2010-12-31,46.653,47.218,46.597,46.844,381214,0
2011-01-03,47.367,47.735,47.295,47.438,763010,0
2011-01-04,48.861,48.879,48.122,48.293,1280613,0
2011-01-05,48.805,49.5,48.78,49.5,1381860,0
2011-01-06,49.633,49.742,48.518,48.733,1014185,0
2011-01-07,48.653,48.733,47.411,47.609,1141891,0
2011-01-10,47.186,47.295,46.674,47.15,923397,0
2011-01-11,46.916,47.33,46.826,47.276,987299,0
2011-01-12,49.112,49.84,48.986,49.832,1548063,0
2011-01-13,51.425,51.434,50.912,51.155,1724440,0
2011-01-14,51.56,52.19,51.56,52.163,1489731,0
2011-01-18,52.487,52.866,52.109,52.388,3855097,0
2011-01-19,53.017,53.206,52.217,52.335,1931911,0
2011-01-20,52.684,53.082,52.307,52.991,1391525,0
2011-01-21,54.044,54.44,53.702,54.403,1933941,0
2011-01-24,53.756,54.701,53.747,54.629,1013568,0
2011-01-25,53.531,54.079,53.216,54.026,962120,0
2011-01-26,53.395,53.838,53.162,53.369,1056715,0
2011-01-27,53.935,54.35,53.702,54.171,981594,0
2011-01-28,54.34,54.54,52.866,53.01,880937,0
2011-01-31,53.198,53.572,51.403,52.697,3468713,0
2011-02-01,54.079,55.071,53.91,55.017,1968877,0
2011-02-02,55.007,55.268,54.53,54.692,1038428,0
2011-02-03,55.6,55.969,54.899,55.708,1503331,0
2011-02-04,56.627,56.753,55.978,56.555,1037044,0
2011-02-07,56.869,57.293,56.843,57.158,2537271,0
2011-02-08,57.365,58.031,57.293,57.761,1242394,0
2011-02-09,57.517,58.04,57.419,57.86,1425119,0
2011-02-10,56.14,56.509,55.79,56.347,1397839,0
2011-02-11,55.664,56.816,55.492,56.708,1035237,0
2011-02-14,55.511,56.195,55.466,55.907,992487,0
2011-02-15,56.825,57.104,56.437,56.806,744502,0
2011-02-16,58.085,59.201,58.066,59.066,1401214,0
2011-02-18,58.463,59.021,58.255,58.903,613084,0
2011-02-22,56.798,57.842,56.321,56.555,2089387,0
2011-02-23,57.293,57.644,56.447,56.717,1518310,0
2011-02-24,56.834,57.222,56.213,56.708,1114545,0
2011-02-25,57.436,57.77,57.383,57.573,1088511,0
2011-02-28,58.113,58.368,57.475,57.757,743144,0
2011-03-01,57.869,57.923,56.285,56.347,1211315,0
2011-03-02,57.257,57.797,56.924,57.185,1191510,0
2011-03-03,58.148,58.419,57.247,58.022,1190276,0
2011-03-04,57.41,57.427,55.925,56.537,1254236,0
2011-03-07,56.681,57.14,55.538,55.79,797025,0
2011-03-08,54.836,55.969,54.683,55.736,1206383,0
2011-03-09,55.231,55.376,54.638,54.925,1097898,0
2011-03-10,53.343,53.802,53.099,53.343,1291760,0
2011-03-11,53.333,53.864,53.045,53.684,869415,0
2011-03-14,53.881,54.25,53.423,54.063,1344172,0
2011-03-15,50.381,52.19,50.12,51.929,2571994,0
2011-03-16,51.389,51.713,49.247,49.787,1718053,0
2011-03-17,51.758,51.814,50.91,51.266,1007815,0
2011-03-18,52.379,52.452,51.263,51.399,1039074,0
2011-03-21,52.676,52.902,52.415,52.793,1037210,0
2011-03-22,53.054,53.063,52.136,52.586,681249,0
2011-03-23,51.46,52.182,51.298,51.992,703634,0
2011-03-24,52.991,53.261,52.72,53.099,657278,0
2011-03-25,52.631,52.856,52.289,52.298,455638,0
2011-03-28,52.866,53.206,52.46,52.541,372894,0
2011-03-29,52.262,52.648,51.82,52.648,521962,0
2011-03-30,53.063,53.512,52.91,53.351,589938,0
2011-03-31,52.971,53.336,52.807,53.163,541335,0
2011-04-01,53.953,54.836,53.711,54.422,1226332,0
2011-04-04,54.62,54.756,53.729,53.855,1025627,0
2011-04-05,53.252,53.845,52.974,53.558,745244,0
2011-04-06,53.981,54.448,53.881,54.304,710914,0
2011-04-07,55.16,55.385,54.458,54.846,812214,0
2011-04-08,55.574,55.79,55.186,55.457,868909,0
2011-04-11,55.501,55.7,55.124,55.259,649308,0
2011-04-12,55.14,55.286,54.42,54.904,506975,0
2011-04-13,55.763,55.825,55.078,55.24,638720,0
2011-04-14,53.684,54.566,53.379,54.512,1161820,0
2011-04-15,53.702,53.747,53.171,53.36,1058006,0
2011-04-18,51.317,51.748,50.687,51.497,1249302,0
2011-04-19,51.866,52.091,51.379,51.758,1137693,0
2011-04-20,52.883,53.296,52.344,52.487,1105278,0
2011-04-21,53.387,53.935,53.117,53.639,918962,0
2011-04-25,53.649,54.098,53.639,53.747,459807,0
2011-04-26,54.422,54.881,54.197,54.817,936590,0
2011-04-27,55.215,55.799,54.827,55.799,942516,0
2011-04-28,57.77,58.832,57.752,58.75,2980098,0
2011-04-29,58.915,58.979,58.623,58.788,1013122,0
2011-05-02,59.191,59.399,58.544,58.624,791151,0
2011-05-03,58.559,58.65,56.791,57.593,3253700,0
2011-05-04,58.436,58.499,57.094,57.391,1105410,0
2011-05-05,56.117,56.307,55.45,55.724,1704511,0
2011-05-06,56.49,56.746,53.882,54.53,2886425,0
2011-05-09,54.412,54.763,53.891,54.648,1118812,0
2011-05-10,55.367,55.997,55.231,55.835,1426246,0
2011-05-11,55.614,55.67,54.111,54.512,961475,0
2011-05-12,54.468,55.322,54.089,55.061,1078892,0
2011-05-13,54.02,54.202,53.081,53.253,2057982,0
2011-05-16,52.793,54.188,52.72,53.107,1286538,0
2011-05-17,53.198,53.901,52.879,53.901,1239704,0
2011-05-18,53.791,54.32,53.545,54.211,979537,0
2011-05-19,54.649,54.811,54.046,54.731,794663,0
2011-05-20,54.001,54.046,52.524,52.588,1933908,0
2011-05-23,51.201,51.83,50.956,51.575,1131367,0
2011-05-24,51.411,51.648,50.855,51.257,1142924,0
2011-05-25,51.384,52.588,51.32,52.159,909761,0
2011-05-26,52.278,52.942,51.54,52.452,39641376,0
2011-05-27,53.253,53.5,52.889,53.153,989816,0
2011-05-31,54.557,54.612,54.001,54.475,1104323,0
2011-06-01,54.146,54.301,53.053,53.126,1578356,0
2011-06-02,53.682,53.911,52.716,53.316,1602400,0
2011-06-03,53.381,54.703,53.272,54.357,1866686,0
2011-06-06,53.727,53.801,52.552,52.643,1285022,0
2011-06-07,53.873,54.156,53.326,53.39,1108501,0
2011-06-08,52.707,53.025,52.022,52.26,1739881,0
2011-06-09,52.032,52.942,51.795,52.742,1235831,0
2011-06-10,53.008,53.043,51.484,52.013,1648112,0
2011-06-13,51.821,52.242,51.374,52.041,1438398,0
2011-06-14,52.907,53.545,52.761,52.862,1528506,0
2011-06-15,51.776,51.986,50.664,50.965,2103826,0
2011-06-16,50.682,51.43,50.281,51.166,2146501,0
2011-06-17,52.688,52.817,52.187,52.524,1561062,0
2011-06-20,51.814,52.669,51.758,52.333,1136427,0
2011-06-21,53.545,54.438,53.464,54.156,1837520,0
2011-06-22,53.991,54.42,53.298,53.39,1364275,0
2011-06-23,51.94,52.779,51.284,52.779,2376312,0
2011-06-24,51.675,51.795,50.591,50.928,1909098,0
2011-06-27,50.099,51.12,49.981,51.074,1906842,0
2011-06-28,51.575,52.478,51.466,52.25,1324539,0
2011-06-29,52.643,53.071,52.194,53.062,1221537,0
2011-06-30,53.263,54.137,53.062,54.011,991817,0
2011-07-01,54.675,55.824,54.411,55.67,1347442,0
2011-07-05,54.739,54.758,53.991,54.175,1384902,0
2011-07-06,52.842,53.436,52.36,53.29,1140389,0
2011-07-07,54.046,54.064,53.308,53.472,790279,0
2011-07-08,52.387,52.568,51.595,52.086,1520012,0
2011-07-11,49.789,50.017,48.521,48.886,3049047,0
2011-07-12,48.266,49.014,48.093,48.239,2601474,0
2011-07-13,48.311,49.168,47.874,48.421,1856368,0
2011-07-14,49.042,49.297,48.065,48.194,1867669,0
2011-07-15,48.203,48.941,47.327,47.874,3731844,0
2011-07-18,46.488,46.698,45.687,46.297,2894036,0
2011-07-19,46.853,47.619,46.826,47.482,2089962,0
2011-07-20,48.84,49.087,48.304,48.758,2151472,0
2011-07-21,50.847,51.83,50.554,50.974,3539362,0
2011-07-22,50.782,50.819,49.843,50.527,1630420,0
2011-07-25,50.09,50.719,49.771,50.692,1299722,0
2011-07-26,50.463,51.101,50.136,50.646,1616777,0
2011-07-27,50.044,50.072,48.869,49.023,1489266,0
2011-07-28,49.616,50.236,49.306,49.388,1434013,0
2011-07-29,49.498,50.883,49.269,50.117,2297098,0
2011-08-01,49.989,50.08,47.629,48.421,2156965,0
2011-08-02,47.427,47.81,46.178,46.178,2565471,0
2011-08-03,46.581,46.99,45.003,46.971,2788541,0
2011-08-04,44.884,45.113,42.458,42.623,3587033,0
2011-08-05,43.698,45.003,41.784,43.944,5600196,0
2011-08-08,42.24,42.942,39.194,39.578,4484533,0
2011-08-09,40.6,41.747,38.438,41.62,3142899,0
2011-08-10,39.15,39.277,36.113,36.796,4524126,0
2011-08-11,36.633,39.441,36.488,38.757,3770182,0
2011-08-12,39.578,39.978,38.73,38.867,1841071,0
2011-08-15,40.562,41.429,40.517,41.246,1332612,0
2011-08-16,39.87,41.009,39.084,39.531,3424597,0
2011-08-17,39.531,40.252,38.821,39.113,2041424,0
2011-08-18,37.261,37.261,35.894,36.378,3086616,0
2011-08-19,35.384,36.441,34.937,35.046,3644796,0
2011-08-22,36.048,36.095,34.48,34.581,2630208,0
2011-08-23,34.937,35.976,34.418,35.712,2644290,0
2011-08-24,35.192,36.14,35.074,36.086,2012675,0
2011-08-25,36.852,37.354,35.147,35.475,3628159,0
2011-08-26,34.636,35.529,34.135,34.8,2845765,0
2011-08-29,36.04,36.925,36.031,36.925,2453082,0
2011-08-30,36.122,36.496,35.584,36.187,2032545,0
2011-08-31,37.007,37.462,36.633,36.897,2333707,0
2011-09-01,36.177,36.686,35.128,35.192,3054776,0
2011-09-02,33.917,34.116,32.896,33.068,2626419,0
2011-09-06,29.795,30.816,29.649,30.615,6020542,0
2011-09-07,30.906,32.193,30.789,32.001,3843902,0
2011-09-08,31.601,32.22,30.962,31.099,3382770,0
2011-09-09,29.63,29.868,28.282,28.39,8562002,0
2011-09-12,26.613,27.461,26.047,27.279,7995937,0
2011-09-13,28.618,29.585,28.336,29.147,6220074,0
2011-09-14,29.048,30.516,28.144,29.941,6589154,0
2011-09-15,32.676,32.73,31.044,32.22,9458971,0
2011-09-16,33.405,33.477,31.409,31.746,6958287,0
2011-09-19,30.086,30.56,29.485,30.296,3253500,0
2011-09-20,29.941,30.57,29.485,30.086,3512887,0
2011-09-21,30.269,30.397,28.5,28.5,3654042,0
2011-09-22,27.606,27.826,26.34,26.977,6667723,0
2011-09-23,26.777,28.728,26.65,28.574,7677579,0
2011-09-26,30.633,32.138,29.348,32.048,8951880,0
2011-09-27,34.48,35.419,33.716,33.961,9934413,0
2011-09-28,34.254,34.737,32.466,32.557,5609410,0
2011-09-29,35.01,35.648,33.369,34.691,8254059,0
2011-09-30,32.065,32.723,31.473,31.554,6031167,0
2011-10-03,31.116,32.065,29.841,29.931,5495019,0
2011-10-04,29.121,31.774,28.492,31.409,6252448,0
2011-10-05,31.674,32.776,31.208,32.758,5699279,0
2011-10-06,31.7,33.789,30.916,33.734,5418699,0
2011-10-07,33.696,33.789,31.754,32.048,4916172,0
2011-10-10,33.295,34.426,33.25,34.38,4150737,0
2011-10-11,33.816,34.928,33.734,34.818,3188371,0
2011-10-12,36.651,37.426,36.413,36.842,4217631,0
2011-10-13,35.675,35.684,34.116,35.111,5537154,0
2011-10-14,35.165,35.529,34.281,34.864,3570594,0
2011-10-17,33.616,33.66,32.639,32.84,2679292,0
2011-10-18,33.013,34.973,32.384,34.563,5928053,0
2011-10-19,34.664,35.001,33.624,33.897,3911120,0
2011-10-20,33.068,33.405,32.128,33.232,4370372,0
2011-10-21,34.326,35.357,34.29,35.301,2993076,0
2011-10-24,35.083,36.222,35.074,36.113,2981463,0
2011-10-25,36.651,36.678,35.21,35.958,4079210,0
2011-10-26,37.371,37.481,35.284,36.569,3575142,0
2011-10-27,42.542,43.717,41.009,43.133,11169799,0
2011-10-28,42.413,43.47,42.112,42.668,3912286,0
2011-10-31,39.732,39.924,37.755,37.755,4994675,0
2011-11-01,33.551,36.131,33.423,35.101,8492835,0
2011-11-02,36.095,36.569,35.202,35.648,3745837,0
2011-11-03,37.097,37.699,35.466,37.416,5735750,0
2011-11-04,36.167,36.341,34.883,35.502,4611112,0
2011-11-07,35.848,36.378,34.993,35.922,3188201,0
2011-11-08,36.533,37.042,35.584,36.97,3934579,0
2011-11-09,34.099,34.144,32.786,32.941,5688759,0
2011-11-10,34.681,34.681,33.305,34.171,3335461,0
2011-11-11,35.558,36.422,35.419,36.259,3637315,0
2011-11-14,35.721,35.994,34.782,35.118,2957922,0
2011-11-15,34.618,35.31,34.225,34.745,2790728,0
2011-11-16,34.536,35.247,33.806,33.834,3149342,0
2011-11-17,33.87,34.153,32.531,32.848,3536020,0
2011-11-18,33.57,33.633,33.059,33.342,2825958,0
2011-11-21,32.056,32.273,31.29,31.637,3706556,0
2011-11-22,30.743,31.116,30.351,30.625,3720440,0
2011-11-23,30.67,30.679,29.403,29.595,3044355,0
2011-11-25,29.438,30.178,29.438,29.485,1801775,0
2011-11-28,32.448,32.512,31.637,32.075,4461333,0
2011-11-29,32.557,32.922,32.183,32.402,3400860,0
2011-11-30,34.918,35.811,34.665,35.811,6252890,0
2011-12-01,35.257,35.749,34.945,35.484,2626444,0
2011-12-02,37.007,37.471,36.387,36.468,4551329,0
2011-12-05,37.626,37.635,36.131,36.578,3969525,0
2011-12-06,36.296,36.752,36.04,36.46,2310903,0
2011-12-07,35.038,37.016,34.754,36.787,4596296,0
2011-12-08,35.31,35.429,33.806,33.934,4302857,0
2011-12-09,35.274,36.296,35.174,36.104,3804916,0
2011-12-12,34.364,34.554,33.46,33.98,2288186,0
2011-12-13,33.342,33.917,32.075,32.531,3252252,0
2011-12-14,32.466,32.958,32.175,32.357,2140278,0
2011-12-15,33.469,33.533,32.357,32.575,1800792,0
2011-12-16,32.896,33.031,31.992,32.229,2551542,0
2011-12-19,32.977,33.041,31.855,31.975,2875142,0
2011-12-20,33.834,34.545,33.816,34.517,3681149,0
2011-12-21,34.39,34.426,33.497,34.125,2777494,0
2011-12-22,34.645,35.319,34.554,35.192,2348302,0
2011-12-23,35.274,35.648,35.147,35.648,1371727,0
2011-12-27,35.347,35.593,35.118,35.257,893533,0
2011-12-28,34.49,34.591,33.56,33.907,1451469,0
2011-12-29,33.696,34.9,33.596,34.845,1279227,0
2011-12-30,34.554,34.88,34.517,34.517,1166221,0
2012-01-03,36.167,36.642,36.058,36.312,2800120,0
2012-01-04,35.147,35.357,34.591,35.219,2519373,0
2012-01-05,32.831,33.305,32.412,33.031,5161751,0
2012-01-06,32.402,32.402,31.199,31.235,4571383,0
2012-01-09,30.98,31.016,30.351,30.67,5716408,0
2012-01-10,32.157,32.183,31.674,32.065,3233209,0
2012-01-11,32.01,32.74,31.718,32.713,2479710,0
2012-01-12,33.688,33.825,33.059,33.734,3019313,0
2012-01-13,33.415,33.596,32.229,33.477,4847926,0
2012-01-17,34.198,34.681,34.08,34.245,2813663,0
2012-01-18,34.526,35.566,34.408,35.558,2558959,0
2012-01-19,38.055,38.301,37.516,38.301,4457522,0
2012-01-20,38.347,38.776,38.155,38.748,2137287,0
2012-01-23,39.578,40.326,39.368,39.613,2906503,0
2012-01-24,38.264,39.14,37.845,38.976,1902273,0
2012-01-25,38.675,39.852,38.429,39.778,1837896,0
2012-01-26,40.562,40.936,39.323,39.568,3712145,0
2012-01-27,39.551,40.754,39.541,40.517,1966713,0
2012-01-30,38.019,39.067,37.873,38.876,3018015,0
2012-01-31,39.433,39.517,38.529,38.922,2057997,0
2012-02-01,40.645,41.165,40.161,40.59,2948023,0
2012-02-02,40.371,40.781,40.006,40.361,1862666,0
2012-02-03,40.335,41.146,40.289,41.019,3041316,0
2012-02-06,39.787,40.371,39.723,40.289,1647919,0
2012-02-07,40.298,41.091,39.878,40.881,1672389,0
2012-02-08,41.638,42.249,41.438,42.177,2778663,0
2012-02-09,42.714,42.806,41.747,42.313,2423032,0
2012-02-10,40.252,40.534,39.978,40.235,2237995,0
2012-02-13,40.999,41.119,40.407,40.608,1124641,0
2012-02-14,39.742,39.897,38.967,39.423,1861187,0
2012-02-15,39.796,39.87,38.976,39.157,1492671,0
2012-02-16,38.849,40.261,38.702,40.216,1481023,0
2012-02-17,40.854,40.9,40.289,40.653,1198259,0
2012-02-21,40.999,41.136,40.043,40.279,3943493,0
2012-02-22,40.289,40.298,39.578,39.852,2883762,0
2012-02-23,40.087,40.854,39.697,40.817,1790388,0
2012-02-24,42.313,42.923,42.058,42.677,4343620,0
2012-02-27,41.51,42.777,41.274,42.577,2677463,0
2012-02-28,42.504,43.097,42.194,42.988,1543088,0
2012-02-29,43.633,44.006,42.525,42.618,2292873,0
2012-03-01,43.507,43.817,43.133,43.68,2679722,0
2012-03-02,43.371,43.517,42.888,42.978,1538295,0
2012-03-05,42.477,42.542,42.058,42.504,1513791,0
2012-03-06,40.507,40.717,39.541,39.732,2670895,0
2012-03-07,40.153,40.982,39.915,40.936,1070787,0
2012-03-08,42.44,43.224,41.857,43.006,2987626,0
2012-03-09,42.349,42.514,41.884,42.112,1975195,0
2012-03-12,42.759,42.915,42.477,42.851,2036752,0
2012-03-13,43.488,44.729,43.352,44.72,3113847,0
2012-03-14,45.321,45.467,44.838,45.367,2691313,0
2012-03-15,44.993,46.024,44.774,46.014,1663074,0
2012-03-16,46.197,46.762,46.097,46.534,2344233,0
2012-03-19,46.497,47.829,46.352,47.455,1951847,0
2012-03-20,46.726,47.154,46.488,46.898,1183544,0
2012-03-21,46.507,46.835,45.887,46.424,1721803,0
2012-03-22,45.166,45.896,45.12,45.76,1540605,0
2012-03-23,45.833,46.588,45.358,46.434,1480648,0
2012-03-26,46.981,47.582,46.907,47.556,1179714,0
2012-03-27,47.838,47.901,46.671,46.671,1624673,0
2012-03-28,46.862,47.062,45.942,46.415,1750494,0
2012-03-29,45.258,45.613,44.5,45.138,1802501,0
2012-03-30,45.421,45.513,44.639,45.393,1241368,0
2012-04-02,44.41,45.823,44.265,45.568,1575094,0
2012-04-03,45.267,45.33,43.59,44.017,2529440,0
2012-04-04,42.696,42.988,41.967,42.268,3464860,0
2012-04-05,41.091,42.268,41.081,41.811,1731657,0
2012-04-09,40.681,41.3,40.389,41.009,1420886,0
2012-04-10,41.155,41.347,39.559,39.66,2907581,0
2012-04-11,41.803,41.939,40.926,41.081,2919346,0
2012-04-12,41.291,42.432,41.219,42.359,2264443,0
2012-04-13,41.839,41.894,40.38,40.389,2588244,0
2012-04-16,40.881,41.019,39.971,40.471,2333555,0
2012-04-17,41.546,42.459,41.231,42.217,2414306,0
2012-04-18,41.246,41.994,41.228,41.438,1713100,0
2012-04-19,41.209,41.811,40.043,40.361,4146548,0
2012-04-20,41.757,41.884,41.119,41.355,3066271,0
2012-04-23,39.368,39.924,39.131,39.832,2646299,0
2012-04-24,39.277,40.417,39.204,40.206,2322041,0
2012-04-25,41.483,41.757,40.781,41.455,2879511,0
2012-04-26,39.478,40.206,39.358,40.025,3691874,0
2012-04-27,40.881,40.891,39.924,40.562,1622713,0
2012-04-30,39.88,39.981,39.48,39.563,1352645,0
2012-05-01,39.712,40.607,39.592,40.28,1842581,0
2012-05-02,38.565,38.793,38.055,38.557,3283228,0
2012-05-03,37.626,37.99,36.975,37.068,4257246,0
2012-05-04,37.499,37.599,36.935,37.189,2448314,0
2012-05-07,37.252,37.963,37.025,37.781,2520535,0
2012-05-08,36.879,37.116,36.177,36.815,3007826,0
2012-05-09,35.467,36.194,35.066,35.923,3053479,0
2012-05-10,37.282,37.292,36.566,36.742,2130196,0
2012-05-11,35.728,36.919,35.718,36.109,2581206,0
2012-05-14,34.973,35.155,34.728,34.782,2127495,0
2012-05-15,34.198,34.554,33.616,33.806,2861265,0
2012-05-16,33.934,34.444,33.15,33.177,3219034,0
2012-05-17,32.977,33.113,32.594,32.676,1638960,0
2012-05-18,33.483,33.763,32.691,32.841,3355987,0
2012-05-21,33.232,33.97,33.122,33.924,3676012,0
2012-05-22,33.917,34.691,33.57,33.834,3280058,0
2012-05-23,33.789,33.843,32.786,33.806,2082575,0
2012-05-24,33.53,33.659,32.981,33.278,1316997,0
2012-05-25,33.278,33.781,33.232,33.446,1213205,0
2012-05-29,33.363,33.707,33.018,33.427,1599509,0
2012-05-30,32.803,32.878,32.384,32.505,1409860,0
2012-05-31,32.841,33.13,32.281,32.803,1979575,0
2012-06-01,31.658,31.928,31.035,31.109,2990999,0
2012-06-04,32.311,32.32,31.574,31.909,3158351,0
2012-06-05,31.556,32.199,31.51,31.919,2623211,0
2012-06-06,32.105,33.419,32.068,33.409,2659358,0
2012-06-07,34.545,34.554,33.287,33.363,2035208,0
2012-06-08,32.803,33.54,32.691,33.511,1305200,0
2012-06-11,34.209,34.256,32.459,32.534,2118016,0
2012-06-12,32.766,33,32.049,32.99,1833168,0
2012-06-13,32.497,33.12,32.311,32.627,1528767,0
2012-06-14,32.152,32.971,32.003,32.766,2064985,0
2012-06-15,33.167,34.163,33.055,33.996,2714530,0
2012-06-18,33.093,33.324,32.747,32.888,2277551,0
2012-06-19,33.093,34.125,33,33.902,1896796,0
2012-06-20,34.069,34.684,33.865,34.228,2658537,0
2012-06-21,34.647,34.665,33.008,33.064,1649718,0
2012-06-22,34.106,34.181,33.269,33.502,1763798,0
2012-06-25,32.031,32.068,31.546,31.872,1677093,0
2012-06-26,32.114,32.375,31.593,32.143,2129973,0
2012-06-27,32.281,32.962,32.189,32.888,1171993,0
2012-06-28,31.249,31.593,30.849,31.546,3371632,0
2012-06-29,33.409,33.726,33.26,33.679,2372674,0
2012-07-02,34.005,34.35,33.651,34.34,1335642,0
2012-07-03,34.35,34.861,34.256,34.647,1216090,0
2012-07-05,33.307,33.37,32.747,33,1496806,0
2012-07-06,32.031,32.179,31.147,31.333,3203668,0
2012-07-09,31.333,31.435,30.923,31.147,1489748,0
2012-07-10,31.202,31.36,30.216,30.382,2122643,0
2012-07-11,30.579,30.951,30.178,30.438,1319091,0
2012-07-12,29.536,29.769,29.209,29.657,1410160,0
2012-07-13,28.93,29.508,28.93,29.424,2668784,0
2012-07-16,28.995,29.172,28.651,29.078,1602902,0
2012-07-17,28.94,29.097,28.24,29.097,2051013,0
2012-07-18,28.687,29.441,28.679,29.358,1756350,0
2012-07-19,29.321,29.553,29.172,29.358,1384070,0
2012-07-20,28.083,28.223,27.877,27.979,2239460,0
2012-07-23,26.351,26.937,26.183,26.779,3324677,0
2012-07-24,26.966,27.142,25.847,26.23,6630360,0
2012-07-25,25.169,25.69,25.169,25.457,4329120,0
2012-07-26,26.946,27.18,26.686,26.891,4410762,0
2012-07-27,27.562,28.911,27.394,28.642,5489317,0
2012-07-30,28.334,28.51,27.979,28.195,2229273,0
2012-07-31,28.557,28.772,28.25,28.25,2277644,0
2012-08-01,28.343,28.389,27.739,27.748,1557570,0
2012-08-02,26.481,27.003,26.081,26.397,2815636,0
2012-08-03,28.278,29.2,28.25,29.052,3369656,0
2012-08-06,29.088,29.516,28.949,29.088,1521462,0
2012-08-07,29.246,29.787,29.144,29.441,1648171,0
2012-08-08,29.022,29.508,28.959,29.424,1168346,0
2012-08-09,29.042,29.544,29.005,29.424,1071941,0
2012-08-10,29.015,29.255,28.799,29.209,957611,0
2012-08-13,29.144,29.246,28.595,28.873,2367304,0
2012-08-14,28.818,28.93,28.567,28.576,1611005,0
2012-08-15,28.697,28.856,28.595,28.66,1096608,0
2012-08-16,29.265,29.982,29.181,29.805,2363228,0
2012-08-17,30.625,30.717,30.318,30.652,2025695,0
2012-08-20,30.029,30.476,29.852,30.438,1596182,0
2012-08-21,31.5,32.375,31.472,31.723,3490453,0
2012-08-22,31.966,32.311,31.798,32.059,2374103,0
2012-08-23,32.199,32.403,31.723,31.975,2492851,0
2012-08-24,31.407,32.078,31.221,31.705,1224551,0
2012-08-27,32.645,32.683,32.152,32.236,1959317,0
2012-08-28,31.9,32.105,31.743,31.947,1495533,0
2012-08-29,32.04,32.216,31.863,31.966,893867,0
2012-08-30,31.937,31.956,31.156,31.528,1148628,0
2012-08-31,32.747,33.492,32.348,33,2896572,0
2012-09-04,32.849,32.859,32.265,32.431,1693105,0
2012-09-05,32.691,32.803,32.534,32.711,1708404,0
2012-09-06,33.465,35.151,33.465,35.02,3700321,0
2012-09-07,37.543,37.571,36.993,37.412,5221008,0
2012-09-10,38.147,38.157,37.412,37.412,3295979,0
2012-09-11,38.902,39.843,38.866,39.685,4632176,0
2012-09-12,40.001,40.318,39.284,39.508,3663745,0
2012-09-13,38.827,39.981,38.427,39.918,5115514,0
2012-09-14,40.886,41.863,40.811,41.211,3726230,0
2012-09-17,41.342,41.742,41.109,41.24,2581291,0
2012-09-18,39.768,39.945,39.358,39.535,3642739,0
2012-09-19,39.619,40.151,39.414,39.768,2082581,0
2012-09-20,38.417,39.377,38.279,39.312,2158432,0
2012-09-21,40.523,40.532,39.712,39.712,2177170,0
2012-09-24,39.22,39.685,39.108,39.525,1292816,0
2012-09-25,39.228,39.685,38.577,38.577,2254272,0
2012-09-26,37.068,37.18,36.557,36.854,3407212,0
2012-09-27,37.19,37.925,36.872,37.711,1887198,0
2012-09-28,37.282,37.44,36.732,36.919,2003735,0
2012-10-01,37.599,38.073,37.311,37.44,1612318,0
2012-10-02,38.81,38.875,37.804,38.028,2068001,0
2012-10-03,38.8,39.033,38.279,38.847,2835989,0
2012-10-04,39.368,39.535,39.108,39.414,1730029,0
2012-10-05,39.981,40.187,39.21,39.322,1602552,0
2012-10-08,38.856,38.986,38.651,38.939,811378,0
2012-10-09,38.437,38.949,37.887,38.028,1412086,0
2012-10-10,38.567,38.669,38.055,38.334,1033146,0
2012-10-11,40.029,40.067,39.48,39.703,1597314,0
2012-10-12,39.675,39.974,39.014,39.06,1516182,0
2012-10-15,39.741,40.085,39.46,40.085,1466409,0
2012-10-16,41.519,42.021,41.285,41.918,2688763,0
2012-10-17,42.551,43.065,42.31,43.065,2475139,0
2012-10-18,42.981,43.679,42.795,43.176,2332806,0
2012-10-19,42.254,42.254,41.277,41.417,2433802,0
2012-10-22,42.32,42.45,41.901,42.142,1944135,0
2012-10-23,40.457,40.895,40.122,40.672,2596142,0
2012-10-24,40.69,40.848,40.225,40.327,1589844,0
2012-10-25,41.137,41.295,40.029,40.486,1516310,0
2012-10-26,40.486,40.951,40.132,40.756,2509503,0
2012-10-31,42.757,42.814,42.124,42.561,2043683,0
2012-11-01,42.646,43.418,42.608,43.381,1756275,0
2012-11-02,42.693,42.805,42.172,42.348,1417958,0
2012-11-05,41.892,42.18,41.584,42.115,1163452,0
2012-11-06,42.618,43.231,42.571,42.915,933818,0
2012-11-07,41.417,41.509,40.71,41.054,3043092,0
2012-11-08,40.905,41.249,40.289,40.289,1455030,0
2012-11-09,38.902,39.918,38.892,39.433,2517875,0
2012-11-12,39.535,39.731,39.358,39.647,1116964,0
2012-11-13,39.46,40.569,39.312,39.778,1302498,0
2012-11-14,40.001,40.122,38.744,38.827,1564157,0
2012-11-15,39.823,40.122,39.48,39.685,1654921,0
2012-11-16,38.968,39.07,37.981,38.706,2340400,0
2012-11-19,39.601,40.364,39.582,40.271,1450737,0
2012-11-20,38.959,39.805,38.939,39.657,1519269,0
2012-11-21,39.238,39.424,39.108,39.387,1024596,0
2012-11-23,40.392,40.858,40.289,40.848,878246,0
2012-11-26,40.103,40.345,39.889,40.318,869238,0
2012-11-27,40.681,40.987,40.384,40.439,1698985,0
2012-11-28,39.377,40.235,39.014,40.206,3145072,0
2012-11-29,40.997,41.073,40.496,40.848,1372971,0
2012-11-30,40.97,41.427,40.82,41.09,1364949,0
2012-12-03,41.873,41.966,41.119,41.202,1213551,0
2012-12-04,42.077,42.282,41.677,41.91,2185309,0
2012-12-05,42.329,43.194,42.254,42.897,2183607,0
2012-12-06,42.32,42.487,41.918,42.357,2612323,0
2012-12-07,41.65,41.789,41.258,41.732,1952907,0
2012-12-10,41.054,41.285,40.97,41.146,1294552,0
2012-12-11,41.267,41.64,41.231,41.529,1187389,0
2012-12-12,41.509,42.172,41.166,41.509,1738234,0
2012-12-13,40.653,41.202,40.225,40.457,2652315,0
2012-12-14,39.694,40.206,39.573,39.889,1996269,0
2012-12-17,39.637,40.168,39.61,40.141,1565980,0
2012-12-18,40.337,41.193,40.141,41.183,1414110,0
2012-12-19,42.03,42.03,41.342,41.444,1348872,0
2012-12-20,41.37,41.715,41.166,41.705,1057251,0
2012-12-21,40.02,40.71,39.965,40.672,1912228,0
2012-12-24,40.839,40.839,40.43,40.541,255483,0
2012-12-26,40.653,40.951,40.28,40.457,650276,0
2012-12-27,41.687,41.705,40.7,41.314,1547204,0
2012-12-28,40.578,40.681,40.299,40.337,874006,0
2012-12-31,40.262,41.36,40.262,41.24,1697367,0
2013-01-02,42.365,42.432,41.808,42.31,1552568,0
2013-01-03,41.91,42.348,41.826,42.003,1526436,0
2013-01-04,42.124,42.72,42.003,42.673,750328,0
2013-01-07,43.54,43.745,43.335,43.558,1766356,0
2013-01-08,44.385,44.395,43.828,44.145,1647459,0
2013-01-09,44.675,44.796,44.145,44.228,1116660,0
2013-01-10,46.277,46.314,45.411,46.101,2510990,0
2013-01-11,46.035,46.314,45.671,46.203,1227796,0
2013-01-14,46.183,46.249,45.644,46.035,1034478,0
2013-01-15,45.448,45.831,45.326,45.811,1172136,0
2013-01-16,45.066,45.654,44.936,45.262,1636400,0
2013-01-17,45.914,45.959,45.438,45.494,1306225,0
2013-01-18,45.699,45.802,45.262,45.654,934581,0
2013-01-22,44.545,45.057,44.284,45.002,2110412,0
2013-01-23,43.996,44.359,43.762,43.977,1800303,0
2013-01-24,44.758,45.336,44.722,45.094,1569261,0
2013-01-25,45.831,46.081,45.579,46.081,1462197,0
2013-01-28,46.576,46.602,46.091,46.258,989663,0
2013-01-29,45.886,46.464,45.774,46.37,953742,0
2013-01-30,46.845,47.087,46.249,46.91,1955429,0
2013-01-31,47.98,48.698,47.767,48.101,3566435,0
2013-02-01,48.744,49.462,48.205,49.07,2549744,0
2013-02-04,48.121,48.308,46.5,46.678,2346071,0
2013-02-05,48.009,48.083,47.459,47.608,1300749,0
2013-02-06,46.556,47.058,46.481,47.032,1556051,0
2013-02-07,46.416,46.585,45.393,45.719,1708799,0
2013-02-08,45.579,46.091,45.579,46.007,1744309,0
2013-02-11,45.877,45.877,45.16,45.625,1183004,0
2013-02-12,45.821,46.612,45.737,46.435,1121618,0
2013-02-13,46.258,46.435,45.802,45.979,753132,0
2013-02-14,44.684,45.393,44.647,45.393,1378631,0
2013-02-15,45.374,45.393,44.257,44.572,1455182,0
2013-02-19,45.224,45.681,45.168,45.625,920662,0
2013-02-20,45.494,45.55,44.274,44.312,1070717,0
2013-02-21,43.111,43.139,42.506,42.608,2567457,0
2013-02-22,43.484,43.762,42.907,43.762,2023883,0
2013-02-25,45.959,46.026,42.124,42.198,4857220,0
2013-02-26,42.44,42.831,41.761,42.124,2119531,0
2013-02-27,41.687,42.943,41.64,42.814,1390940,0
2013-02-28,42.499,43.048,42.434,42.585,1055020,0
2013-03-01,40.243,40.922,40.01,40.69,3148130,0
2013-03-04,40.029,40.681,39.787,40.503,1573292,0
2013-03-05,41.211,41.658,41.119,41.24,2201120,0
2013-03-06,41.696,41.77,40.942,41.221,1525164,0
2013-03-07,41.137,41.658,41.129,41.565,889100,0
2013-03-08,42.162,42.254,41.696,42.03,2139691,0
2013-03-11,40.961,41.594,40.895,41.555,2971444,0
2013-03-12,41.918,42.198,41.166,41.435,1473449,0
2013-03-13,40.653,40.886,40.421,40.784,1397882,0
2013-03-14,41.463,41.575,41.099,41.546,937439,0
2013-03-15,41.715,41.723,41.285,41.555,1414340,0
2013-03-18,39.843,40.634,39.815,40.057,2374040,0
2013-03-19,39.601,39.721,38.147,38.81,4296665,0
2013-03-20,39.414,39.489,38.754,39.014,1198964,0
2013-03-21,39.116,39.741,38.847,39.108,1652739,0
2013-03-22,39.535,39.573,39.024,39.21,1393920,0
2013-03-25,39.042,39.088,37.245,37.581,3516763,0
2013-03-26,37.552,38.046,37.328,37.487,2226448,0
2013-03-27,36.026,36.509,35.774,36.38,3446994,0
2013-03-28,36.742,36.929,36.23,36.425,2253928,0
2013-04-01,36.425,36.537,35.783,36.052,1630494,0
2013-04-02,36.938,37.636,36.761,37.226,2426369,0
2013-04-03,37.357,37.44,36.38,36.537,2377138,0
2013-04-04,36.537,36.956,36.286,36.732,1608807,0
2013-04-05,36.435,36.993,36.127,36.919,1888123,0
2013-04-08,36.676,37.031,36.416,37.031,1376853,0
2013-04-09,37.774,38.177,37.534,38.065,2336106,0
2013-04-10,39.033,39.694,38.93,39.322,2466657,0
2013-04-11,39.47,39.955,39.136,39.34,1487351,0
2013-04-12,38.371,38.52,37.981,38.493,1295831,0
2013-04-15,38.214,38.214,37.245,37.302,1485068,0
2013-04-16,38.613,38.661,38.028,38.371,1502801,0
2013-04-17,37.36,37.541,36.405,36.783,3013397,0
2013-04-18,36.752,36.797,35.551,35.839,2869681,0
2013-04-19,36.566,36.797,36.276,36.547,1831705,0
2013-04-22,37.003,37.253,36.323,37.095,1513476,0
2013-04-23,38.214,38.52,38.121,38.344,3112115,0
2013-04-24,38.977,39.61,38.716,39.312,1818996,0
2013-04-25,39.499,39.926,39.368,39.517,1823220,0
2013-04-26,38.866,39.451,38.789,39.357,1131097,0
2013-04-29,39.965,41.435,38.474,40.83,12349481,0
2013-04-30,43.038,43.266,42.442,42.878,6952947,0
2013-05-01,42.459,43.186,42.459,42.693,2618944,0
2013-05-02,42.982,43.636,42.888,43.616,3011125,0
2013-05-03,44.401,44.846,44.288,44.563,2837652,0
2013-05-06,44.843,44.89,44.359,44.741,1497514,0
2013-05-07,45.556,45.755,44.818,45.432,2524987,0
2013-05-08,45.045,45.452,44.837,45.452,2040350,0
2013-05-09,45.197,45.234,44.449,44.685,1957462,0
2013-05-10,43.966,44.231,43.492,44.231,2008255,0
2013-05-13,43.409,43.884,43.251,43.745,1625948,0
2013-05-14,43.381,43.847,43.287,43.762,2111683,0
2013-05-15,43.679,44.274,43.604,44.145,1951851,0
2013-05-16,43.815,44.061,43.332,43.446,1873772,0
2013-05-17,44.156,45.215,44.099,45.112,2976805,0
2013-05-20,44.383,45.206,44.354,44.743,1644147,0
2013-05-21,43.985,44.24,43.663,44.174,1569598,0
2013-05-22,44.26,44.874,43.361,43.682,1850043,0
2013-05-23,42.878,43.701,42.699,43.484,1600148,0
2013-05-24,42.764,43.068,42.603,43.058,1468409,0
2013-05-28,44.468,44.525,43.54,43.757,2049337,0
2013-05-29,43.73,44.108,43.54,43.692,1929339,0
2013-05-30,44.42,45.073,44.326,44.657,1860192,0
2013-05-31,44.25,44.515,43.824,43.833,1348705,0
2013-06-03,44.495,44.666,44.174,44.571,1858002,0
2013-06-04,45.357,45.622,44.609,44.941,1503550,0
2013-06-05,44.77,44.874,43.985,44.184,1284838,0
2013-06-06,44.165,44.477,43.398,44.278,1462361,0
2013-06-07,44.563,45.566,44.231,45.177,1176403,0
2013-06-10,45.858,45.868,45.063,45.328,1067293,0
2013-06-11,44.477,44.685,44.089,44.354,1032026,0
2013-06-12,43.692,43.871,43.058,43.199,1581798,0
2013-06-13,43.361,44.194,43.133,44.174,1139890,0
2013-06-14,43.701,44.184,43.162,43.284,1701392,0
2013-06-17,43.748,43.928,43.029,43.303,1540112,0
2013-06-18,43.853,44.27,43.682,43.871,1468843,0
2013-06-19,43.606,43.824,42.547,42.689,1575443,0
2013-06-20,41.723,41.913,40.938,41.222,1904450,0
2013-06-21,41.468,41.732,40.787,41.468,2605909,0
2013-06-24,40.408,41.108,40.199,40.616,2097231,0
2013-06-25,41.004,41.241,40.343,41.061,1082738,0
2013-06-26,41.695,41.817,41.345,41.431,1237726,0
2013-06-27,41.166,41.354,40.692,40.957,1323248,0
2013-06-28,39.651,39.887,39.461,39.699,1751240,0
2013-07-01,40.048,40.333,39.699,39.726,803071,0
2013-07-02,39.007,39.5,38.666,38.923,1151158,0
2013-07-03,37.796,38.866,37.749,38.847,1060922,0
2013-07-05,39.131,39.272,38.544,38.913,1145266,0
2013-07-08,39.519,39.699,39.064,39.14,1010152,0
2013-07-09,39.612,39.679,38.658,39.414,1106752,0
2013-07-10,40.36,40.729,39.935,40.474,1546870,0
2013-07-11,41.421,41.562,41.014,41.421,1382896,0
2013-07-12,41.326,41.496,40.994,41.496,761310,0
2013-07-15,41.77,41.989,41.572,41.951,786124,0
2013-07-16,41.865,41.921,41.535,41.705,720934,0
2013-07-17,42.045,42.111,41.638,41.846,506316,0
2013-07-18,42.376,43.096,42.376,42.868,1190140,0
2013-07-19,43.484,43.682,43.341,43.653,1010719,0
2013-07-22,44.449,44.78,44.297,44.525,1923749,0
2013-07-23,44.76,44.78,44.202,44.563,804566,0
2013-07-24,45.055,45.168,44.77,45.035,1089261,0
2013-07-25,44.904,45.603,44.828,45.603,1055251,0
2013-07-26,45.12,45.518,44.95,45.48,843332,0
2013-07-29,45.159,45.253,44.77,45.168,852347,0
2013-07-30,43.522,43.645,42.679,42.944,2790009,0
2013-07-31,42.32,43.01,42.244,42.575,1329434,0
2013-08-01,43.133,43.692,43.096,43.55,1031360,0
2013-08-02,43.143,43.408,43.114,43.371,528990,0
2013-08-05,42.736,42.972,42.641,42.868,467762,0
2013-08-06,42.717,42.736,41.951,42.14,669413,0
2013-08-07,42.159,42.404,41.969,42.329,512387,0
2013-08-08,42.85,43.323,42.745,43.086,738048,0
2013-08-09,43.247,43.531,43.048,43.398,809494,0
2013-08-12,42.793,43.227,42.774,43.199,812719,0
2013-08-13,42.858,43.133,42.518,43.01,486823,0
2013-08-14,42.263,42.736,42.263,42.603,760581,0
2013-08-15,42.159,42.632,41.761,42.603,1136848,0
2013-08-16,42.793,43.266,42.736,42.982,691688,0
2013-08-19,42.84,42.888,42.234,42.234,1011061,0
2013-08-20,41.96,42.414,41.761,42.215,950650,0
2013-08-21,41.448,41.96,41.174,41.44,1886098,0
2013-08-22,42.434,42.745,42.3,42.461,1206647,0
2013-08-23,42.982,43.257,42.812,43.068,800011,0
2013-08-26,42.897,43.001,42.594,42.594,904521,0
2013-08-27,41.212,41.619,40.928,40.994,1978772,0
2013-08-28,40.72,41.401,40.616,41.098,927027,0
2013-08-29,40.446,40.881,40.389,40.702,1101152,0
2013-08-30,41.307,41.448,40.928,41.089,896657,0
2013-09-03,41.904,41.96,41.297,41.6,1109198,0
2013-09-04,41.562,42.073,41.487,41.921,941538,0
2013-09-05,41.714,42.026,41.648,41.913,954323,0
2013-09-06,42.206,42.32,41.629,42.102,805092,0
2013-09-09,42.669,43.001,42.461,42.868,907118,0
2013-09-10,43.606,43.919,43.465,43.909,1617254,0
2013-09-11,44.08,44.411,44.08,44.401,936064,0
2013-09-12,44.212,44.326,43.833,44.013,748885,0
2013-09-13,43.682,44.07,43.455,43.937,628966,0
2013-09-16,44.685,45.139,44.354,44.998,1920028,0
2013-09-17,44.894,45.026,44.751,45.026,820778,0
2013-09-18,45.083,46.475,44.685,46.465,1934755,0
2013-09-19,46.436,46.502,46.001,46.227,1343233,0
2013-09-20,46.029,46.048,44.941,45.13,1768467,0
2013-09-23,45.035,45.13,44.798,45.083,1011325,0
2013-09-24,45.432,45.508,45.102,45.139,917033,0
2013-09-25,44.383,44.486,43.786,44.07,1576762,0
2013-09-26,43.673,44.061,43.616,43.815,813575,0
2013-09-27,43.928,43.975,43.578,43.72,1103185,0
2013-09-30,43.199,43.701,43.133,43.417,708986,0
2013-10-01,43.853,44.374,43.73,44.345,697116,0
2013-10-02,44.477,44.6,43.957,44.6,516661,0
2013-10-03,44.505,44.563,44.108,44.364,490837,0
2013-10-04,44.486,44.79,44.401,44.639,324268,0
2013-10-07,43.701,43.947,43.636,43.805,703576,0
2013-10-08,43.748,43.824,43.247,43.266,436718,0
2013-10-09,43.73,43.805,43.247,43.559,607746,0
2013-10-10,44.6,45.319,44.581,45.281,1805444,0
2013-10-11,45.613,45.811,45.424,45.755,1626290,0
2013-10-14,45.972,46.18,45.689,46.105,652117,0
2013-10-15,46.247,46.341,45.916,45.962,711709,0
2013-10-16,46.587,47.07,46.512,46.948,952665,0
2013-10-17,46.975,47.609,46.948,47.581,1035204,0
2013-10-18,48.026,48.206,47.874,48.092,833268,0
2013-10-21,47.203,47.496,47.174,47.429,1169524,0
2013-10-22,47.742,48.243,47.619,47.704,757071,0
2013-10-23,46.663,46.928,46.407,46.862,822867,0
2013-10-24,47.288,47.307,47.013,47.212,665850,0
2013-10-25,47.033,47.164,46.862,47.137,285315,0
2013-10-28,46.768,46.881,46.559,46.881,637026,0
2013-10-29,46.512,47.609,46.417,46.928,1353021,0
2013-10-30,46.445,46.626,45.897,46.142,926094,0
2013-10-31,46.247,46.331,45.717,45.727,656648,0
2013-11-01,45.489,45.537,45.112,45.357,983029,0
2013-11-04,45.026,45.093,44.676,44.941,1026200,0
2013-11-05,43.711,44.099,43.597,44.013,1137214,0
2013-11-06,44.657,44.751,44.202,44.335,567366,0
2013-11-07,44.619,44.828,43.748,43.805,869880,0
2013-11-08,43.796,44.117,43.636,44.08,713472,0
2013-11-11,44.202,44.231,44.022,44.061,728360,0
2013-11-12,43.568,43.928,43.446,43.636,756012,0
2013-11-13,42.888,43.824,42.821,43.824,763213,0
2013-11-14,43.105,43.474,42.972,43.371,951544,0
2013-11-15,43.313,43.379,43.133,43.341,765123,0
2013-11-18,43.824,43.9,43.276,43.379,1155913,0
2013-11-19,43.379,43.522,43.105,43.237,999998,0
2013-11-20,43.227,43.351,42.585,42.745,956012,0
2013-11-21,43.01,43.162,42.812,43.058,649094,0
2013-11-22,43.323,43.871,43.257,43.786,731653,0
2013-11-25,44.345,44.42,44.136,44.174,746527,0
2013-11-26,44.391,44.571,44.24,44.288,824399,0
2013-11-27,44.639,44.846,44.307,44.411,643943,0
2013-11-29,45.783,45.962,45.357,45.386,1082423,0
2013-12-02,45.442,45.528,45.026,45.093,772021,0
2013-12-03,44.846,44.969,44.297,44.477,865245,0
2013-12-04,43.597,44.297,43.55,44.174,714003,0
2013-12-05,44.07,44.108,43.465,43.606,713146,0
2013-12-06,44.032,44.25,43.871,44.202,630237,0
2013-12-09,44.288,44.411,44.184,44.24,402296,0
2013-12-10,44.013,44.146,43.767,43.919,533857,0
2013-12-11,43.975,44.013,43.398,43.474,555063,0
2013-12-12,43.19,43.294,42.963,43.048,671168,0
2013-12-13,43.303,43.332,42.925,43.086,350676,0
2013-12-16,44.022,44.126,43.748,43.805,647416,0
2013-12-17,43.361,43.436,43.152,43.227,386067,0
2013-12-18,43.219,43.796,42.679,43.711,1123191,0
2013-12-19,43.388,43.559,43.058,43.484,684325,0
2013-12-20,43.833,44.165,43.833,44.08,621851,0
2013-12-23,44.391,44.79,44.391,44.723,791561,0
2013-12-24,44.76,44.874,44.6,44.846,198597,0
2013-12-26,44.95,45.281,44.95,45.139,436928,0
2013-12-27,45.168,45.291,45.045,45.112,635543,0
2013-12-30,45.272,45.707,45.263,45.697,976187,0
2013-12-31,45.613,45.858,45.442,45.651,564699,0
2014-01-02,44.335,44.374,43.937,44.156,1289246,0
2014-01-03,44.391,44.505,44.174,44.278,568606,0
2014-01-06,44.685,44.846,44.495,44.59,514562,0
2014-01-07,45.783,46.001,45.556,45.613,1351031,0
2014-01-08,46.512,46.824,46.322,46.73,1365293,0
2014-01-09,46.673,46.748,46.227,46.654,840648,0
2014-01-10,47.419,47.808,47.316,47.761,1610264,0
2014-01-13,49.228,49.833,49.095,49.17,2647614,0
2014-01-14,49.872,50.448,49.559,50.345,1892941,0
2014-01-15,51.064,51.564,50.988,51.47,2098082,0
2014-01-16,51.224,51.244,50.855,51.016,1434093,0
2014-01-17,50.761,50.799,48.395,49.464,4211114,0
2014-01-21,48.499,48.584,47.978,48.338,2070733,0
2014-01-22,48.262,48.281,47.818,47.969,1066503,0
2014-01-23,48.726,48.764,48.187,48.405,1536800,0
2014-01-24,47.902,47.997,47.079,47.079,1583319,0
2014-01-27,47.798,47.922,46.871,47.26,909689,0
2014-01-28,47.667,47.96,47.533,47.865,799099,0
2014-01-29,46.975,47.458,46.748,46.871,1138768,0
2014-01-30,47.572,47.637,47.137,47.477,1440922,0
2014-01-31,45.471,46.076,45.367,45.593,2244717,0
2014-02-03,45.386,45.489,44.345,44.411,2278970,0
2014-02-04,44.714,44.865,44.439,44.619,2237057,0
2014-02-05,45.187,45.281,44.743,44.979,1490106,0
2014-02-06,45.471,46.218,45.471,45.991,1339910,0
2014-02-07,45.821,46.048,45.546,45.972,876195,0
2014-02-10,45.376,45.528,45.215,45.432,735148,0
2014-02-11,45.537,46.114,45.508,45.972,486936,0
2014-02-12,46.445,46.53,46.01,46.294,812371,0
2014-02-13,45.689,46.37,45.689,46.37,543464,0
2014-02-14,46.493,46.493,46.142,46.294,531382,0
2014-02-18,46.72,46.871,46.493,46.738,1359744,0
2014-02-19,46.256,46.579,45.745,45.755,1154048,0
2014-02-20,45.404,45.802,45.291,45.736,783727,0
2014-02-21,45.651,45.897,45.508,45.528,1622505,0
2014-02-24,45.868,46.521,45.841,46.256,1709935,0
2014-02-25,46.161,46.351,45.831,45.841,1083906,0
2014-02-26,45.528,45.622,45.168,45.272,1306019,0
2014-02-27,45.168,45.566,45.093,45.376,1110800,0
2014-02-28,45.632,46.21,45.537,45.745,1179795,0
2014-03-03,44.743,44.998,44.212,44.345,1685926,0
2014-03-04,45.338,45.394,44.95,45.093,1178999,0
2014-03-05,44.932,45.073,44.743,44.932,1323972,0
2014-03-06,45.613,45.906,45.499,45.736,1310337,0
2014-03-07,45.197,45.234,44.42,44.657,2061199,0
2014-03-10,43.748,44.051,43.455,44.013,1825124,0
2014-03-11,43.531,43.947,43.341,43.398,1763539,0
2014-03-12,42.821,43.096,42.585,42.888,1727083,0
2014-03-13,42.736,42.83,40.928,41.146,3408939,0
2014-03-14,40.645,41.222,40.484,40.976,2720427,0
2014-03-17,41.136,41.714,41.128,41.383,1548705,0
2014-03-18,41.846,42.424,41.78,42.196,1683233,0
2014-03-19,43.172,43.19,42.159,42.31,2688432,0
2014-03-20,41.96,42.565,41.894,42.404,1069199,0
2014-03-21,42.338,42.679,41.79,41.884,1237950,0
2014-03-24,41.705,41.761,41.061,41.552,1361844,0
2014-03-25,42.035,42.073,41.552,41.989,1316730,0
2014-03-26,42.3,42.31,41.742,41.742,890290,0
2014-03-27,41.421,41.535,41.241,41.505,1220835,0
2014-03-28,41.997,42.206,41.865,41.941,1545410,0
2014-03-31,42.764,42.858,42.338,42.424,994742,0
2014-04-01,43.522,43.568,43.123,43.408,1788123,0
2014-04-02,43.484,43.616,43.303,43.559,1417304,0
2014-04-03,42.888,43.096,42.499,42.603,1583631,0
2014-04-04,42.982,43.152,42.585,42.623,1036185,0
2014-04-07,42.196,42.329,41.884,41.979,1027545,0
2014-04-08,41.752,42.225,41.705,42.026,1227696,0
2014-04-09,42.461,42.812,42.149,42.783,703336,0
2014-04-10,42.509,42.518,41.6,41.6,1217361,0
2014-04-11,41.004,41.411,40.891,40.985,2171260,0
2014-04-14,41.183,41.535,40.985,41.401,1265160,0
2014-04-15,41.079,41.26,40.36,40.938,1460206,0
2014-04-16,41.052,41.203,40.814,41.146,908042,0
2014-04-17,41.921,42.159,41.648,41.913,1321967,0
2014-04-21,41.931,42.035,41.714,41.77,461068,0
2014-04-22,42.083,42.3,41.989,42.083,690116,0
2014-04-23,42.149,42.196,41.817,41.904,878987,0
2014-04-24,41.373,41.904,40.957,41.619,1085797,0
2014-04-25,41.014,41.052,40.343,40.881,2307226,0
2014-04-28,41.079,41.345,40.598,41.232,1360120,0
2014-04-29,42.196,42.461,41.921,42.065,1507961,0
2014-04-30,41.572,41.837,41.448,41.666,858209,0
2014-05-01,41.732,41.913,41.562,41.827,744209,0
2014-05-02,41.222,41.638,41.222,41.448,1056107,0
2014-05-05,40.55,41.098,40.436,41.061,883765,0
2014-05-06,40.323,40.474,40.02,40.133,1611521,0
2014-05-07,40.085,40.35,39.887,40.304,963599,0
2014-05-08,40.588,40.985,40.446,40.569,943354,0
2014-05-09,40.37,40.37,40.039,40.19,1419181,0
2014-05-12,40.436,40.767,40.37,40.616,898536,0
2014-05-13,40.711,40.787,40.55,40.692,603312,0
2014-05-14,40.625,40.739,40.219,40.266,961079,0
2014-05-15,40.02,40.048,39.585,39.812,2116003,0
2014-05-16,39.802,39.935,39.689,39.906,1837029,0
2014-05-19,38.913,39.461,38.827,39.424,4344991,0
2014-05-20,39.131,39.357,38.941,39.188,2447644,0
2014-05-21,39.292,39.424,38.931,39.168,1381992,0
2014-05-22,39.14,39.32,39.045,39.32,1462573,0
2014-05-23,39.338,39.58,39.271,39.271,1499260,0
2014-05-27,39.966,40.139,39.628,39.811,1826061,0
2014-05-28,39.599,39.753,39.522,39.657,773695,0
2014-05-29,39.561,39.59,39.368,39.541,760804,0
2014-05-30,38.895,39.137,38.838,39.06,1198335,0
2014-06-02,39.031,39.04,38.712,38.954,979990,0
2014-06-03,38.568,38.944,38.519,38.867,942851,0
2014-06-04,38.954,39.127,38.895,39.06,1064483,0
2014-06-05,38.606,38.712,37.527,38.009,4884979,0
2014-06-06,37.094,37.373,36.853,37.334,3141434,0
2014-06-09,36.978,37.296,36.862,37.161,1501263,0
2014-06-10,36.862,36.91,36.737,36.814,1644892,0
2014-06-11,36.515,36.804,36.419,36.602,1467832,0
2014-06-12,36.554,36.573,36.255,36.361,1445636,0
2014-06-13,36.139,36.39,36.024,36.226,1402207,0
2014-06-16,35.831,36.033,35.812,35.937,1488654,0
2014-06-17,35.475,35.715,35.436,35.629,3989211,0
2014-06-18,35.676,36.207,35.609,36.159,3906612,0
2014-06-19,36.92,37.026,36.409,36.602,3845870,0
2014-06-20,35.436,35.58,35.349,35.523,4376481,0
2014-06-23,35.388,35.475,35.233,35.407,1710459,0
2014-06-24,35.475,35.493,34.857,35.021,2176060,0
2014-06-25,34.617,35.233,34.597,35.156,3293605,0
2014-06-26,34.077,34.298,33.556,34.221,3665870,0
2014-06-27,34.154,34.27,34.048,34.26,1948192,0
2014-06-30,33.759,34,33.739,33.904,1571437,0
2014-07-01,33.991,34.087,33.836,33.991,1364787,0
2014-07-02,33.865,34.077,33.827,33.961,1045535,0
2014-07-03,34.491,34.848,34.443,34.733,1683203,0
2014-07-07,34.337,34.357,34.097,34.174,1282365,0
2014-07-08,33.672,33.711,33.383,33.566,2062742,0
2014-07-09,33.991,34.308,33.952,34.298,1431031,0
2014-07-10,33.026,33.653,33.007,33.432,2638789,0
2014-07-11,33.19,33.451,33.075,33.422,1250985,0
2014-07-14,34.221,34.376,34.019,34.174,1352013,0
2014-07-15,34.887,35.166,34.636,34.8,2545407,0
2014-07-16,35.349,35.359,35.089,35.233,2036238,0
2014-07-17,34.867,35.099,34.357,34.434,2146315,0
2014-07-18,34.684,34.906,34.627,34.848,1064225,0
2014-07-21,34.337,34.568,34.231,34.55,1013877,0
2014-07-22,34.646,34.694,33.451,33.538,4471877,0
2014-07-23,34.395,34.463,34.183,34.357,2342841,0
2014-07-24,34.78,35.031,34.674,34.993,1882321,0
2014-07-25,34.751,34.896,34.424,34.568,1083611,0
2014-07-28,34.52,34.636,34.174,34.568,1675274,0
2014-07-29,34.55,34.607,34.28,34.395,3238044,0
2014-07-30,34.077,34.27,33.788,34.087,1488274,0
2014-07-31,33.181,33.296,32.92,32.92,3480923,0
2014-08-01,32.863,33.085,32.467,32.709,2196117,0
2014-08-04,32.526,32.632,32.236,32.564,2658341,0
2014-08-05,31.774,31.947,31.494,31.629,2945741,0
2014-08-06,31.417,31.793,31.398,31.629,1774493,0
2014-08-07,32.169,32.256,31.349,31.417,2439574,0
2014-08-08,31.716,32.111,31.591,32.091,1711277,0
2014-08-11,31.591,31.764,31.524,31.687,1583355,0
2014-08-12,31.707,31.831,31.437,31.601,1252810,0
2014-08-13,31.937,32.14,31.851,31.957,1506409,0
2014-08-14,31.851,31.967,31.638,31.947,1704685,0
2014-08-15,32.236,32.294,31.34,31.735,3804101,0
2014-08-18,31.754,31.89,31.716,31.812,1191175,0
2014-08-19,31.995,32.024,31.812,31.899,1101748,0
2014-08-20,31.697,31.88,31.638,31.841,892604,0
2014-08-21,31.937,32.256,31.918,32.15,1949787,0
2014-08-22,32.274,32.429,31.957,32.083,2127581,0
2014-08-25,32.458,32.815,32.42,32.66,3014950,0
2014-08-26,33.209,33.441,33.171,33.296,1922343,0
2014-08-27,34,34.019,33.644,33.807,2625418,0
2014-08-28,33.133,33.2,32.969,33.152,1469111,0
2014-08-29,32.91,33.085,32.757,33.065,1124139,0
2014-09-02,33.065,33.065,32.824,32.959,1033001,0
2014-09-03,33.981,34,33.634,33.711,1784409,0
2014-09-04,33.634,34.058,33.469,33.605,1765374,0
2014-09-05,33.875,33.942,33.721,33.884,1461498,0
2014-09-08,33.788,33.914,33.547,33.653,988475,0
2014-09-09,33.634,33.644,33.316,33.451,1060960,0
2014-09-10,33.768,34.058,33.662,34.01,2073371,0
2014-09-11,33.739,34.019,33.711,33.971,1243578,0
2014-09-12,33.875,33.884,33.634,33.759,1673855,0
2014-09-15,33.576,33.731,33.393,33.653,928186,0
2014-09-16,33.412,33.768,33.393,33.692,1332645,0
2014-09-17,33.845,34.125,33.711,33.788,1557861,0
2014-09-18,34.289,34.588,34.289,34.481,1791891,0
2014-09-19,34.771,34.964,34.655,34.703,2887157,0
2014-09-22,34.973,34.973,34.481,34.588,1753407,0
2014-09-23,34.298,34.463,33.981,34,1240677,0
2014-09-24,33.942,34.481,33.865,34.463,1273354,0
2014-09-25,34.135,34.144,33.662,33.768,1939043,0
2014-09-26,33.855,34.193,33.653,34.087,1225860,0
2014-09-29,33.499,33.692,33.393,33.624,1205388,0
2014-09-30,33.518,33.904,33.316,33.595,1179551,0
2014-10-01,33.904,33.922,33.432,33.556,1675986,0
2014-10-02,33.162,33.268,32.304,33.046,3636761,0
2014-10-03,32.969,33.113,32.834,33.017,1496429,0
2014-10-06,33.094,33.277,32.815,33.056,1673021,0
2014-10-07,32.381,32.487,32.14,32.15,2266678,0
2014-10-08,32.313,32.727,31.87,32.689,2266967,0
2014-10-09,31.957,32.044,31.254,31.378,2921910,0
2014-10-10,31.166,31.388,30.589,30.598,2801653,0
2014-10-13,30.868,30.983,30.367,30.367,2050243,0
2014-10-14,30.646,30.742,30.242,30.357,2405871,0
2014-10-15,29.991,30.059,28.979,29.788,4537588,0
2014-10-16,28.208,29.162,28.179,28.777,4023741,0
2014-10-17,29.49,29.654,29.307,29.49,2094427,0
2014-10-20,29.567,31.437,29.538,29.962,2624617,0
2014-10-21,30.367,30.666,30.28,30.627,1548031,0
2014-10-22,30.319,30.386,29.972,30,1550910,0
2014-10-23,30.386,30.839,30.299,30.598,2176536,0
2014-10-24,30.762,30.8,30.443,30.781,1204752,0
2014-10-27,30.126,30.666,29.991,30.329,1579305,0
2014-10-28,30.819,31.331,30.742,31.302,2235024,0
2014-10-29,30.579,30.636,29.876,30.068,3516695,0
2014-10-30,29.307,29.798,29.181,29.654,2348889,0
2014-10-31,29.77,30.193,29.586,30.183,1911096,0
2014-11-03,30.087,30.145,29.76,29.807,1385125,0
2014-11-04,29.673,29.711,29.326,29.711,1559327,0
2014-11-05,29.846,29.876,29.528,29.798,955428,0
2014-11-06,29.827,29.876,29.191,29.509,1365084,0
2014-11-07,28.95,29.143,28.748,29.143,1679847,0
2014-11-10,28.882,28.96,28.699,28.911,1666807,0
2014-11-11,28.931,29.095,28.728,29.056,784392,0
2014-11-12,28.449,28.526,28.333,28.526,2025155,0
2014-11-13,28.429,28.796,28.382,28.651,1297302,0
2014-11-14,28.545,28.882,28.516,28.805,1672490,0
2014-11-17,28.767,29.134,28.709,28.998,2024289,0
2014-11-18,29.335,29.586,29.307,29.49,2069634,0
2014-11-19,29.74,29.779,29.47,29.605,1708596,0
2014-11-20,28.882,29.239,28.872,29.21,1758839,0
2014-11-21,29.788,29.923,29.673,29.807,2483945,0
2014-11-24,30.666,30.752,30.473,30.646,2472229,0
2014-11-25,31.205,31.417,31.071,31.321,2906252,0
2014-11-26,31.754,31.793,31.601,31.687,2284130,0
2014-11-28,31.591,31.62,31.408,31.465,1276422,0
2014-12-01,31.032,31.186,30.906,31.071,1769224,0
2014-12-02,31.408,31.465,31.176,31.398,1709968,0
2014-12-03,31.581,31.716,31.369,31.532,1693732,0
2014-12-04,31.195,31.302,30.849,31.138,2075196,0
2014-12-05,31.784,31.995,31.668,31.87,2364790,0
2014-12-08,31.61,31.638,30.81,31.148,3527192,0
2014-12-09,30.376,30.762,30.347,30.666,2820236,0
2014-12-10,30.55,30.55,29.894,30,3052155,0
2014-12-11,30.376,30.742,30.164,30.203,2047543,0
2014-12-12,30.28,30.512,29.654,29.663,2139640,0
2014-12-15,30.164,30.242,28.872,28.902,3894788,0
2014-12-16,28.42,29.5,28.352,28.979,2753679,0
2014-12-17,28.864,29.518,28.825,29.307,2035324,0
2014-12-18,30,30.27,29.827,30.26,2062547,0
2014-12-19,29.47,29.788,29.326,29.605,3888838,0
2014-12-22,29.701,29.711,29.47,29.701,1983628,0
2014-12-23,29.624,29.904,29.586,29.788,1550203,0
2014-12-24,29.788,29.866,29.596,29.827,551590,0
2014-12-26,29.876,30.039,29.798,29.884,622332,0
2014-12-29,29.432,29.798,29.374,29.673,1496788,0
2014-12-30,29.413,29.49,29.248,29.307,1622017,0
2014-12-31,29.345,29.451,28.931,28.931,2029412,0
2015-01-02,29.48,29.567,29.124,29.364,2358818,0
2015-01-05,28.295,28.323,27.726,27.774,3427177,0
2015-01-06,27.909,28.053,27.273,27.331,2890086,0
2015-01-07,27.572,27.687,27.254,27.62,2790639,0
2015-01-08,27.37,28.044,27.34,27.677,2210308,0
2015-01-09,27.649,27.669,26.984,27.216,3010749,0
2015-01-12,27.399,27.427,26.801,27.206,1499178,0
2015-01-13,28.102,28.16,27.379,27.659,2582127,0
2015-01-14,27.504,27.697,27.283,27.677,3049058,0
2015-01-15,27.909,28.035,27.389,27.486,2374636,0
2015-01-16,27.331,27.659,27.216,27.63,3049535,0
2015-01-20,28.429,28.429,28.092,28.256,1958738,0
2015-01-21,27.919,28.758,27.842,28.738,3725440,0
2015-01-22,28.844,29.248,28.681,29.143,3327035,0
2015-01-23,28.362,28.565,28.179,28.199,2793910,0
2015-01-26,28.555,28.651,28.439,28.574,2377609,0
2015-01-27,27.9,27.986,27.677,27.832,2418943,0
2015-01-28,27.494,27.543,26.897,26.917,3222775,0
2015-01-29,28.285,28.439,28.015,28.362,3483256,0
2015-01-30,27.996,28.314,27.87,27.929,2300814,0
2015-02-02,28.352,29.124,28.285,29.075,3093603,0
2015-02-03,29.75,30.299,29.731,30.242,3865577,0
2015-02-04,29.673,29.933,29.48,29.518,2555502,0
2015-02-05,29.884,30.02,29.683,29.962,1354379,0
2015-02-06,29.413,29.663,29.287,29.345,1995997,0
2015-02-09,29.065,29.384,29.037,29.287,1172406,0
2015-02-10,29.326,29.394,29.027,29.307,1742344,0
2015-02-11,29.307,29.326,28.921,29.075,1275267,0
2015-02-12,29.943,30.482,29.904,30.443,2361713,0
2015-02-13,30.849,31.254,30.839,31.118,2455995,0
2015-02-17,31.359,31.475,30.974,31.417,1583016,0
2015-02-18,31.581,31.677,31.388,31.601,2776888,0
2015-02-19,31.494,31.677,31.331,31.417,3063985,0
2015-02-20,31.349,32.361,31.292,32.227,3922168,0
2015-02-23,31.571,31.793,31.465,31.677,2284228,0
2015-02-24,31.793,32.121,31.629,31.947,1823381,0
2015-02-25,31.571,31.784,31.524,31.668,1575808,0
2015-02-26,31.524,31.677,31.388,31.427,1440175,0
2015-02-27,31.524,31.764,31.378,31.542,1074100,0
2015-03-02,31.697,31.774,31.562,31.725,1183750,0
2015-03-03,31.225,31.282,30.983,31.099,1321758,0
2015-03-04,30.888,31.041,30.666,31.003,1383498,0
2015-03-05,30.955,31.186,30.868,31.041,952873,0
2015-03-06,30.916,31.166,30.675,30.695,1323210,0
2015-03-09,30.896,30.916,30.589,30.81,1324560,0
2015-03-10,30.087,30.338,29.991,30.03,1795964,0
2015-03-11,30.232,30.598,30.193,30.434,1592895,0
2015-03-12,30.53,30.675,30.26,30.55,1726856,0
2015-03-13,30.512,30.704,30.29,30.666,1364198,0
2015-03-16,31.292,31.629,31.205,31.524,1886239,0
2015-03-17,31.215,31.369,31.032,31.282,1579302,0
2015-03-18,31.157,32.005,31.128,31.89,1801670,0
2015-03-19,31.812,31.967,31.591,31.725,2158310,0
2015-03-20,32.824,33.152,32.622,32.91,3129135,0
2015-03-23,33.451,33.634,33.277,33.451,2638639,0
2015-03-24,33.884,34.202,33.692,33.904,3330854,0
2015-03-25,34.048,34.068,33.518,33.547,2451654,0
2015-03-26,33.393,33.479,32.979,33.219,1707970,0
2015-03-27,33.296,33.373,33.036,33.219,1987824,0
2015-03-30,33.798,33.845,33.653,33.701,1385885,0
2015-03-31,33.306,33.624,33.209,33.469,1270067,0
2015-04-01,33.855,34.077,33.451,34.019,1864345,0
2015-04-02,34.231,34.453,34.154,34.404,2034104,0
2015-04-06,34.347,34.887,34.298,34.751,2773948,0
2015-04-07,34.694,34.896,34.511,34.53,1646354,0
2015-04-08,34.694,34.742,34.221,34.308,1117341,0
2015-04-09,34.058,34.125,33.749,34.038,1250834,0
2015-04-10,33.942,34.01,33.644,33.884,1368140,0
2015-04-13,33.914,33.991,33.615,33.711,1706103,0
2015-04-14,33.739,33.827,33.585,33.759,1190080,0
2015-04-15,33.894,34.048,33.634,33.922,1468854,0
2015-04-16,33.181,33.268,32.737,33.007,2866391,0
2015-04-17,32.053,32.207,31.812,32.091,3849679,0
2015-04-20,32.284,32.449,32.169,32.188,1403023,0
2015-04-21,32.304,32.323,32.024,32.13,1507117,0
2015-04-22,32.554,32.853,32.256,32.719,1999089,0
2015-04-23,32.583,33.017,32.516,32.91,1205333,0
2015-04-24,33.046,33.113,32.727,33.017,949844,0
2015-04-27,31.648,31.725,31.388,31.427,3641319,0
2015-04-28,30.482,30.916,30.463,30.878,3581729,0
2015-04-29,30.357,30.704,30.087,30.579,3503311,0
2015-04-30,30.829,31.166,30.704,30.935,2960102,0
2015-05-01,31.061,31.292,30.858,31.118,926725,0
2015-05-04,30.926,31.071,30.888,30.926,1028622,0
2015-05-05,30.781,30.839,30.357,30.367,1861024,0
2015-05-06,30.906,31.272,30.695,31.089,2391853,0
2015-05-07,30.965,31.071,30.762,30.888,1395603,0
2015-05-08,30.704,31.321,30.666,31.244,1319059,0
2015-05-11,31.263,31.455,31.128,31.157,947789,0
2015-05-12,31.138,31.311,31.032,31.128,865061,0
2015-05-13,31.629,31.793,31.369,31.485,1316959,0
2015-05-14,31.89,32.053,31.774,31.986,1403316,0
2015-05-15,31.754,32.15,31.725,32.14,1472453,0
2015-05-18,31.716,31.861,31.591,31.716,1432655,0
2015-05-19,32.417,32.674,32.348,32.496,925078,0
2015-05-20,32.575,32.733,32.437,32.625,702621,0
2015-05-21,32.447,32.714,32.427,32.664,1182948,0
2015-05-22,31.616,31.625,31.309,31.319,1435267,0
2015-05-26,30.626,30.636,30.171,30.26,2078080,0
2015-05-27,30.102,30.715,30.063,30.527,1551621,0
2015-05-28,30.25,30.448,29.944,30.409,1967196,0
2015-05-29,30.053,30.092,29.706,29.884,2346183,0
2015-06-01,29.637,29.677,29.301,29.548,1871968,0
2015-06-02,30.399,31.042,30.3,30.735,3350987,0
2015-06-03,30.923,31.438,30.893,31.18,1697594,0
2015-06-04,31.2,31.685,30.933,31.002,1931110,0
2015-06-05,30.181,30.557,29.983,30.3,2048374,0
2015-06-08,32.041,32.17,31.685,31.804,4722491,0
2015-06-09,30.804,31.151,30.676,30.893,2450001,0
2015-06-10,31.497,31.982,31.358,31.823,1858896,0
2015-06-11,32.001,32.229,31.665,31.962,1623558,0
2015-06-12,31.418,31.774,31.101,31.695,1532717,0
2015-06-15,30.696,31.032,30.656,31.002,1713869,0
2015-06-16,30.715,30.884,30.557,30.874,931235,0
2015-06-17,31.022,31.072,30.587,30.844,1194876,0
2015-06-18,30.725,31.596,30.448,30.804,3788324,0
2015-06-19,30.3,30.33,29.815,29.934,2988303,0
2015-06-22,31.052,31.438,30.804,31.101,3363951,0
2015-06-23,31.111,31.269,31.062,31.131,1347088,0
2015-06-24,30.874,31.101,30.785,30.844,1280903,0
2015-06-25,31.289,31.527,30.992,31.329,2173118,0
2015-06-26,31.715,32.11,31.665,31.902,2891156,0
2015-06-29,30.32,30.527,29.756,29.776,4435094,0
2015-06-30,30.339,30.349,29.647,29.835,2825584,0
2015-07-01,30.953,31.2,30.676,30.814,2885596,0
2015-07-02,31.21,31.22,30.982,31.18,1461146,0
2015-07-06,29.578,30.132,29.548,29.845,3168848,0
2015-07-07,29.38,29.934,28.866,29.825,3456346,0
2015-07-08,29.429,29.598,29.103,29.202,1806467,0
2015-07-09,30.003,30.112,29.706,29.835,2112363,0
2015-07-10,31.655,31.655,31.329,31.566,3151461,0
2015-07-13,32.17,32.288,31.982,32.09,2356494,0
2015-07-14,32.239,32.387,32.15,32.298,1521792,0
2015-07-15,32.516,32.615,32.249,32.377,1624295,0
2015-07-16,32.832,33.001,32.783,32.852,1690214,0
2015-07-17,32.664,32.704,32.506,32.694,1292933,0
2015-07-20,33.099,33.248,32.981,33.07,2806443,0
2015-07-21,32.971,33.139,32.911,33.04,1331953,0
2015-07-22,33.05,33.268,32.991,33.07,3178654,0
2015-07-23,33.693,33.723,33.376,33.465,1991865,0
2015-07-24,33.485,33.574,32.793,32.862,3345755,0
2015-07-27,32.447,32.565,32.249,32.358,2026235,0
2015-07-28,32.704,32.911,32.447,32.882,957721,0
2015-07-29,32.783,33.307,32.783,33.139,1826944,0
2015-07-30,34.118,34.455,33.812,34.376,3458368,0
2015-07-31,34.87,34.999,34.613,34.643,2598401,0
2015-08-03,34.92,34.92,34.237,34.504,2011495,0
2015-08-04,33.742,33.871,33.545,33.653,1516340,0
2015-08-05,33.723,33.812,33.554,33.693,1901693,0
2015-08-06,33.683,33.713,33.396,33.574,1177547,0
2015-08-07,33.307,33.436,33.188,33.406,1140389,0
2015-08-10,33.307,33.683,33.287,33.673,818116,0
2015-08-11,33.297,33.327,32.892,33.159,1199784,0
2015-08-12,32.387,32.545,31.972,32.526,2099525,0
2015-08-13,32.318,32.506,32.229,32.387,1358641,0
2015-08-14,31.764,32.061,31.754,32.061,1327404,0
2015-08-17,31.418,31.804,31.309,31.794,1819305,0
2015-08-18,31.527,31.566,31.329,31.447,1715183,0
2015-08-19,31.151,31.339,30.913,31.141,1368346,0
2015-08-20,30.745,30.755,30.082,30.122,2413407,0
2015-08-21,30.053,30.27,29.33,29.39,3541666,0
2015-08-24,28.262,28.905,27.55,28.104,7400891,0
2015-08-25,29.558,29.706,28.618,28.697,5066801,0
2015-08-26,29.439,29.499,28.767,29.479,3581293,0
2015-08-27,29.489,29.835,29.271,29.736,3681270,0
2015-08-28,29.182,29.37,29.004,29.35,3227076,0
2015-08-31,29.083,29.36,28.935,29.182,2582429,0
2015-09-01,28.45,28.579,28.173,28.351,2777430,0
2015-09-02,28.806,28.836,28.272,28.687,1969827,0
2015-09-03,29.054,29.459,28.875,28.945,2144712,0
2015-09-04,28.005,28.124,27.857,28.005,2303928,0
2015-09-08,29.241,29.311,28.935,29.172,1901693,0
2015-09-09,29.321,29.36,28.618,28.658,1807478,0
2015-09-10,28.658,29.054,28.598,28.925,1268518,0
2015-09-11,28.737,28.915,28.678,28.905,812354,0
2015-09-14,28.717,29.014,28.5,28.826,1936973,0
2015-09-15,28.984,29.37,28.925,29.311,1695572,0
2015-09-16,28.964,29.172,28.875,29.143,1238143,0
2015-09-17,29.489,29.904,29.34,29.479,3234515,0
2015-09-18,28.252,28.44,28.074,28.143,2998412,0
2015-09-21,28.252,28.401,28.025,28.203,1562134,0
2015-09-22,27.471,27.51,27.115,27.312,2325763,0
2015-09-23,27.312,27.322,26.897,27.045,1437358,0
2015-09-24,26.907,27.194,26.749,27.115,3669413,0
2015-09-25,27.253,27.411,26.956,27.115,2446969,0
2015-09-28,26.452,26.472,25.898,25.928,3697943,0
2015-09-29,25.997,26.294,25.759,26.254,2968995,0
2015-09-30,26.689,26.778,26.343,26.669,2439488,0
2015-10-01,26.363,26.452,25.928,26.234,3290054,0
2015-10-02,26.432,26.857,26.343,26.848,3015091,0
2015-10-05,27.738,27.985,27.688,27.896,2527296,0
2015-10-06,27.768,28.213,27.758,28.094,1447499,0
2015-10-07,28.579,28.816,28.272,28.48,2448979,0
2015-10-08,28.153,28.262,27.768,28.084,4488166,0
2015-10-09,28.925,29.34,28.836,29.024,3794490,0
2015-10-12,28.816,28.945,28.757,28.826,1208085,0
2015-10-13,28.183,28.816,28.173,28.47,1183858,0
2015-10-14,28.697,29.024,28.45,28.589,2007129,0
2015-10-15,28.717,29.014,28.638,28.974,1166268,0
2015-10-16,29.251,29.34,29.093,29.261,1363392,0
2015-10-19,29.954,30.26,29.291,29.973,4132924,0
2015-10-20,29.677,29.944,29.637,29.795,1359285,0
2015-10-21,29.795,29.884,29.469,29.479,1354597,0
2015-10-22,29.716,30.161,29.657,29.983,1554653,0
2015-10-23,30.221,30.488,30.122,30.419,1504614,0
2015-10-26,29.716,30.033,29.677,30.023,1481768,0
2015-10-27,30.013,30.102,29.815,29.875,1534031,0
2015-10-28,29.667,30.399,29.588,29.983,3188460,0
2015-10-29,27.847,28.025,27.382,27.589,4676192,0
2015-10-30,27.728,27.837,27.58,27.649,1921507,0
2015-11-02,28.42,28.509,28.104,28.232,1611862,0
2015-11-03,27.837,28.124,27.837,28.064,1198279,0
2015-11-04,27.629,27.698,27.312,27.441,1531650,0
2015-11-05,27.401,27.5,27.055,27.223,998460,0
2015-11-06,27.322,27.451,27.075,27.392,1353485,0
2015-11-09,27.342,27.372,26.848,26.956,1428240,0
2015-11-10,26.482,26.541,26.274,26.472,1608433,0
2015-11-11,26.462,26.462,26.076,26.244,1488541,0
2015-11-12,25.819,25.977,25.72,25.73,1483587,0
2015-11-13,25.354,25.423,25.087,25.235,1512600,0
2015-11-16,25.077,25.344,24.988,25.324,1159495,0
2015-11-17,25.225,25.383,25.116,25.146,1325686,0
2015-11-18,25.621,25.898,25.571,25.858,1501278,0
2015-11-19,26.205,26.323,26.096,26.165,1290305,0
2015-11-20,26.066,26.076,25.571,25.601,999167,0
2015-11-23,25.433,25.492,25.116,25.176,1584475,0
2015-11-24,24.909,25.087,24.83,25.047,1337008,0
2015-11-25,25.097,25.275,25.027,25.106,821048,0
2015-11-27,25.106,25.186,25.037,25.097,418813,0
2015-11-30,25.552,25.581,25.374,25.413,1536760,0
2015-12-01,25.769,25.898,25.651,25.898,1938449,0
2015-12-02,25.453,25.552,25.057,25.136,1412150,0
2015-12-03,25.571,25.581,25.047,25.077,2376710,0
2015-12-04,24.998,25.275,24.928,25.215,1330841,0
2015-12-07,24.988,25.017,24.721,24.958,1870153,0
2015-12-08,24.285,24.365,24.078,24.157,2106636,0
2015-12-09,24.107,24.523,23.989,24.177,1572748,0
2015-12-10,24.068,24.196,23.959,24.028,1629257,0
2015-12-11,23.326,23.356,22.881,22.93,2639241,0
2015-12-14,23.227,23.306,22.584,22.881,1954954,0
2015-12-15,23.247,23.346,23.088,23.118,1922012,0
2015-12-16,23.286,23.672,23.128,23.593,2311712,0
2015-12-17,23.652,23.692,23.267,23.365,1782812,0
2015-12-18,23.306,23.385,23.059,23.079,1613184,0
2015-12-21,23.484,23.603,23.247,23.395,1308804,0
2015-12-22,23.346,23.573,23.217,23.544,1343798,0
2015-12-23,24.048,24.216,23.979,24.196,1528673,0
2015-12-24,24.038,24.305,24.038,24.236,445537,0
2015-12-28,24.246,24.276,24.097,24.196,1189813,0
2015-12-29,24.533,24.651,24.394,24.602,1485460,0
2015-12-30,24.454,24.454,24.196,24.206,1044820,0
2015-12-31,24.078,24.132,23.88,23.89,1115764,0
2016-01-04,22.92,23.237,22.767,23.237,2769786,0
2016-01-05,23.356,23.365,22.99,23.227,1278496,0
2016-01-06,22.871,23.029,22.782,22.891,1408216,0
2016-01-07,22.505,22.851,22.426,22.475,2496283,0
2016-01-08,22.574,22.614,21.842,21.862,2366428,0
2016-01-11,22.505,22.525,22.159,22.436,2503070,0
2016-01-12,22.782,22.881,22.396,22.683,1796653,0
2016-01-13,22.851,22.901,21.906,21.931,2858666,0
2016-01-14,21.595,21.926,21.253,21.773,3506742,0
2016-01-15,20.734,20.952,20.507,20.734,3634266,0
2016-01-19,20.457,20.507,20.012,20.2,3341913,0
2016-01-20,19.527,19.616,18.884,19.122,7252732,0
2016-01-21,17.984,18.588,17.855,18.38,8312378,0
2016-01-22,18.944,19.077,18.736,18.855,2570327,0
2016-01-25,17.945,18.024,17.648,17.677,3227311,0
2016-01-26,18.142,18.459,18.063,18.459,2153171,0
2016-01-27,18.261,18.538,18.113,18.222,2586980,0
2016-01-28,17.757,17.842,17.42,17.569,2885033,0
2016-01-29,17.569,17.717,17.43,17.697,2110031,0
2016-02-01,17.668,17.707,17.485,17.648,2108770,0
2016-02-02,17.044,17.064,16.718,16.757,3822843,0
2016-02-03,16.55,16.55,15.946,16.471,8503423,0
2016-02-04,16.48,16.965,16.451,16.777,4152198,0
2016-02-05,16.955,17.015,16.659,16.708,3936718,0
2016-02-08,15.927,15.927,14.913,15.373,8221548,0
2016-02-09,14.67,15.511,14.621,15.214,10536257,0
2016-02-10,16.006,16.599,15.808,16.035,8531602,0
2016-02-11,15.363,15.758,15.026,15.343,9373793,0
2016-02-12,16.797,17.242,16.316,17.193,8716357,0
2016-02-16,16.757,17.104,16.56,16.975,5217544,0
2016-02-17,17.321,17.905,17.321,17.737,4202822,0
2016-02-18,17.45,17.46,16.886,16.906,3374556,0
2016-02-19,16.678,16.807,16.451,16.718,3563495,0
2016-02-22,16.926,17.242,16.906,17.203,1952950,0
2016-02-23,17.054,17.064,16.5,16.5,2869298,0
2016-02-24,16.134,16.297,15.897,16.263,4389181,0
2016-02-25,16.342,16.639,16.208,16.589,2584003,0
2016-02-26,17.123,17.331,16.985,17.133,3175234,0
2016-02-29,17.173,17.242,16.985,17.005,3266881,0
2016-03-01,17.272,17.776,17.123,17.717,3196381,0
2016-03-02,18.053,18.518,17.994,18.518,3431696,0
2016-03-03,19.231,19.329,19.013,19.3,4221813,0
2016-03-04,19.369,19.685,19.27,19.438,3851361,0
2016-03-07,18.874,19.349,18.855,19.26,3052439,0
2016-03-08,19.25,19.25,18.785,18.795,3836296,0
2016-03-09,18.954,18.993,18.548,18.775,2395244,0
2016-03-10,19.438,19.76,18.716,19.062,10326603,0
2016-03-11,20.012,20.418,19.903,20.398,5542276,0
2016-03-14,20.398,20.477,20.21,20.368,2924935,0
2016-03-15,19.854,19.943,19.686,19.933,2373348,0
2016-03-16,18.706,19.132,18.617,19.102,5404241,0
2016-03-17,18.756,19.028,18.607,18.914,3658038,0
2016-03-18,19.26,19.379,18.884,19.062,2746044,0
2016-03-21,18.983,19.141,18.795,18.864,2340185,0
2016-03-22,18.33,18.607,18.261,18.508,3024554,0
2016-03-23,18.301,18.37,17.796,17.806,3264052,0
2016-03-24,17.252,17.43,17.143,17.351,4090643,0
2016-03-28,17.46,17.519,17.242,17.42,1665843,0
2016-03-29,16.916,17.297,16.807,17.262,2611777,0
2016-03-30,17.034,17.227,16.916,16.936,4453380,0
2016-03-31,16.797,17.025,16.738,16.757,3617870,0
2016-04-01,16.728,16.926,16.713,16.886,3251867,0
2016-04-04,16.629,16.797,16.51,16.56,3627919,0
2016-04-05,15.907,15.976,15.739,15.758,4487718,0
2016-04-06,15.768,16.025,15.729,15.986,3059158,0
2016-04-07,15.61,15.659,15.145,15.244,5452490,0
2016-04-08,15.828,15.917,15.64,15.699,3622319,0
2016-04-11,15.976,16.075,15.739,15.748,3553287,0
2016-04-12,15.61,15.902,15.313,15.828,5536468,0
2016-04-13,16.807,17.193,16.807,17.173,6876218,0
2016-04-14,17.222,17.242,16.985,17.094,4000881,0
2016-04-15,17.133,17.193,17.044,17.114,2244961,0
2016-04-18,17.262,17.588,17.212,17.499,2848837,0
2016-04-19,17.668,17.757,17.455,17.648,3444916,0
2016-04-20,18.281,18.538,18.202,18.518,4752590,0
2016-04-21,18.944,18.954,18.419,18.469,4423814,0
2016-04-22,18.489,18.756,18.469,18.686,2771923,0
2016-04-25,18.123,18.162,17.776,17.945,3328313,0
2016-04-26,18.528,18.528,18.251,18.439,2196126,0
2016-04-27,18.578,18.855,18.558,18.815,3567573,0
2016-04-28,19.161,19.488,19.112,19.25,3978726,0
2016-04-29,18.944,19.052,18.583,18.756,3577891,0
2016-05-02,18.192,18.33,18.004,18.281,3370945,0
2016-05-03,17.42,17.43,17.114,17.153,5434827,0
2016-05-04,17.163,17.381,16.926,17.015,3170020,0
2016-05-05,16.629,16.698,16.382,16.49,4890206,0
2016-05-06,16.342,16.807,16.322,16.728,4104931,0
2016-05-09,16.777,16.845,16.471,16.54,2736589,0
2016-05-10,16.797,16.995,16.776,16.965,2470933,0
2016-05-11,16.51,16.748,16.436,16.52,3307163,0
2016-05-12,16.708,16.837,16.293,16.421,2859948,0
2016-05-13,16.441,16.569,16.169,16.213,2374643,0
2016-05-16,16.194,16.293,16.105,16.194,2393991,0
2016-05-17,16.124,16.263,15.927,15.986,3631806,0
2016-05-18,15.966,16.619,15.966,16.569,4332724,0
2016-05-19,16.728,16.886,16.49,16.609,3295976,0
2016-05-20,16.668,16.866,16.668,16.728,2189456,0
2016-05-23,16.748,16.945,16.53,16.748,3479191,0
2016-05-24,16.906,17.203,16.892,17.183,2728236,0
2016-05-25,17.687,17.88,17.668,17.796,3435326,0
2016-05-26,17.994,18.034,17.816,17.855,2553404,0
2016-05-27,17.984,18.113,17.875,17.935,1797172,0
2016-05-31,18.004,18.063,17.549,17.608,2987999,0
2016-06-01,17.173,17.43,17.044,17.43,3934591,0
2016-06-02,17.242,17.43,17.173,17.351,2118824,0
2016-06-03,17.094,17.114,16.698,16.876,4516363,0
2016-06-06,16.708,17.005,16.698,16.955,2457743,0
2016-06-07,17.153,17.272,17.074,17.084,2123990,0
2016-06-08,17.054,17.173,16.817,16.866,2157004,0
2016-06-09,16.53,16.649,16.421,16.53,2804839,0
2016-06-10,15.788,15.828,15.481,15.57,7134258,0
2016-06-13,15.056,15.363,14.987,15.016,4932566,0
2016-06-14,14.858,15.007,14.433,14.571,6487112,0
2016-06-15,14.72,14.997,14.611,14.66,5880056,0
2016-06-16,14.166,14.759,13.978,14.739,7884839,0
2016-06-17,15.224,15.501,15.125,15.452,6110639,0
2016-06-20,16.233,16.273,16.114,16.124,5748700,0
2016-06-21,16.48,16.693,16.223,16.629,4927305,0
2016-06-22,16.965,17.034,16.678,16.688,4848491,0
2016-06-23,17.41,17.668,17.123,17.648,6316945,0
2016-06-24,14.472,15.145,14.462,14.561,18226672,0
2016-06-27,13.81,13.839,13.256,13.721,10765667,0
2016-06-28,14.235,14.304,13.73,14.017,7913008,0
2016-06-29,13.819,13.968,13.79,13.938,8795889,0
2016-06-30,13.503,13.75,13.325,13.582,12177487,0
2016-07-01,13.819,13.918,13.676,13.76,7708424,0
2016-07-05,13.582,13.612,13.196,13.256,7427964,0
2016-07-06,12.632,12.85,12.365,12.83,10024664,0
2016-07-07,12.622,12.771,12.365,12.464,8311816,0
2016-07-08,12.989,12.998,12.751,12.83,6118496,0
2016-07-11,13.038,13.256,12.959,13.157,5799972,0
2016-07-12,13.958,14.087,13.859,13.948,7938791,0
2016-07-13,14.057,14.106,13.73,13.8,5520522,0
2016-07-14,14.205,14.462,14.156,14.383,7209609,0
2016-07-15,14.462,14.462,14.225,14.274,3505610,0
2016-07-18,14.205,14.453,14.087,14.383,4374945,0
2016-07-19,13.849,13.928,13.8,13.859,4735155,0
2016-07-20,13.978,14.166,13.859,14.146,3169110,0
2016-07-21,14.502,14.631,14.225,14.284,4091947,0
2016-07-22,14.364,14.393,14.156,14.195,2046255,0
2016-07-25,14.344,14.413,14.21,14.245,2508785,0
2016-07-26,14.007,14.086,13.908,14.027,3299672,0
2016-07-27,13.632,13.73,13.384,13.483,7784250,0
2016-07-28,13.157,13.176,13.053,13.107,5283872,0
2016-07-29,13.355,13.384,13.216,13.295,7000585,0
2016-08-01,13.107,13.127,12.899,12.929,4913888,0
2016-08-02,12.583,12.652,12.415,12.444,7717039,0
2016-08-03,12.425,12.573,12.346,12.553,7281362,0
2016-08-04,12.573,12.662,12.494,12.563,3804175,0
2016-08-05,12.712,13.018,12.692,13.008,6080124,0
2016-08-08,13.256,13.355,13.216,13.325,3361913,0
2016-08-09,13.364,13.632,13.364,13.582,4056667,0
2016-08-10,13.998,14.156,13.879,14.067,6714271,0
2016-08-11,14.096,14.185,14.032,14.077,2636665,0
2016-08-12,14.126,14.166,14.047,14.096,2092414,0
2016-08-15,14.146,14.195,14.121,14.195,2270368,0
2016-08-16,14.185,14.225,14.077,14.077,1791069,0
2016-08-17,13.775,13.849,13.641,13.819,3139186,0
2016-08-18,13.681,13.864,13.651,13.819,2393794,0
2016-08-19,13.404,13.482,13.305,13.404,4600099,0
2016-08-22,13.315,13.473,13.276,13.364,3486230,0
2016-08-23,13.81,13.908,13.8,13.849,3114748,0
2016-08-24,14.156,14.205,13.988,14.037,3310935,0
2016-08-25,13.958,14.012,13.849,13.869,2048408,0
2016-08-26,14.007,14.126,13.73,13.829,5315147,0
2016-08-29,13.721,13.819,13.701,13.77,1796503,0
2016-08-30,14.087,14.255,14.077,14.235,3406151,0
2016-08-31,14.67,14.799,14.477,14.591,5847998,0
2016-09-01,14.977,15.036,14.413,14.532,5664361,0
2016-09-02,14.68,14.759,14.571,14.739,2724127,0
2016-09-06,14.66,14.66,14.265,14.304,3929319,0
2016-09-07,14.373,14.482,14.294,14.383,2223847,0
2016-09-08,14.383,14.65,14.334,14.631,3002642,0
2016-09-09,15.165,15.264,15.011,15.096,9990071,0
2016-09-12,14.66,14.997,14.551,14.947,5257345,0
2016-09-13,14.71,14.749,14.364,14.433,4984352,0
2016-09-14,14.324,14.561,14.255,14.364,3216224,0
2016-09-15,14.364,14.67,14.324,14.601,3195828,0
2016-09-16,13.236,13.335,13.127,13.236,13619848,0
2016-09-19,13.078,13.087,12.771,12.83,8545336,0
2016-09-20,12.662,12.662,12.266,12.286,11687615,0
2016-09-21,12.326,12.543,12.306,12.543,8923622,0
2016-09-22,12.998,13.087,12.83,12.86,8647861,0
2016-09-23,12.613,12.692,12.543,12.613,6215829,0
2016-09-26,11.881,11.92,11.653,11.722,20895754,0
2016-09-27,11.465,11.841,11.445,11.792,17326183,0
2016-09-28,12.187,12.187,11.876,12.167,14680814,0
2016-09-29,12.059,12.217,11.064,11.356,52467666,0
2016-09-30,11.94,13.137,11.93,12.949,70865195,0
2016-10-03,12.899,12.929,12.464,12.84,21669476,0
2016-10-04,13.048,13.256,12.89,13.186,25371166,0
2016-10-05,13.275,13.468,13.256,13.444,12117203,0
2016-10-06,13.513,13.533,13.127,13.384,14887714,0
2016-10-07,13.523,13.81,13.256,13.493,20803539,0
2016-10-10,13.552,13.889,13.552,13.75,11587459,0
2016-10-11,13.651,13.691,13.384,13.473,5973123,0
2016-10-12,13.473,13.582,13.394,13.453,4122903,0
2016-10-13,13.087,13.275,12.909,13.216,6930860,0
2016-10-14,13.453,13.542,13.107,13.285,9004881,0
2016-10-17,13.394,13.394,13.221,13.246,3715452,0
2016-10-18,13.483,13.602,13.404,13.572,4371940,0
2016-10-19,13.572,13.745,13.503,13.711,4830753,0
2016-10-20,13.859,14.438,13.849,14.215,18223546,0
2016-10-21,14.007,14.19,13.998,14.156,5364725,0
2016-10-24,14.443,14.497,14.265,14.324,5741605,0
2016-10-25,13.988,14.225,13.948,14.116,6685866,0
2016-10-26,14.354,14.433,14.176,14.403,8057827,0
2016-10-27,14.462,14.502,14.274,14.334,8396189,0
2016-10-28,14.383,14.581,14.334,14.462,7472057,0
2016-10-31,14.383,14.393,14.136,14.235,5839955,0
2016-11-01,14.195,14.205,13.632,13.78,7811845,0
2016-11-02,13.523,13.592,13.389,13.453,8537199,0
2016-11-03,13.542,13.661,13.389,13.424,4187232,0
2016-11-04,13.305,13.478,13.176,13.305,4110951,0
2016-11-07,14.047,14.116,13.938,14.067,5758437,0
2016-11-08,13.938,14.146,13.8,14.087,5274744,0
2016-11-09,13.889,14.71,13.849,14.601,14112280,0
2016-11-10,14.997,15.719,14.987,15.56,17123369,0
2016-11-11,15.808,16.065,15.758,16.016,9426484,0
2016-11-14,15.897,16.49,15.887,16.461,11269491,0
2016-11-15,16.144,16.391,15.986,16.372,7375897,0
2016-11-16,15.976,16.065,15.828,15.897,5861514,0
2016-11-17,15.778,15.936,15.63,15.917,6634460,0
2016-11-18,15.907,15.927,15.659,15.739,5208849,0
2016-11-21,15.808,15.966,15.689,15.857,4393108,0
2016-11-22,15.679,15.788,15.59,15.748,4832167,0
2016-11-23,15.412,15.679,15.323,15.62,5370940,0
2016-11-25,15.452,15.61,15.392,15.58,1840953,0
2016-11-28,15.382,15.422,14.927,14.947,6266077,0
2016-11-29,15.343,15.481,15.185,15.373,6112251,0
2016-11-30,15.452,15.669,15.452,15.63,4783748,0
2016-12-01,15.867,16.025,15.753,15.887,6947330,0
2016-12-02,15.669,15.803,15.501,15.57,5306240,0
2016-12-05,15.917,16.5,15.917,16.48,12016893,0
2016-12-06,17.143,18.103,17.015,18.093,20278540,0
2016-12-07,17.915,18.726,17.905,18.469,19665557,0
2016-12-08,18.815,19.023,18.489,18.835,15089634,0
2016-12-09,18.241,18.281,17.954,18.083,11930217,0
2016-12-12,18.212,18.321,17.954,18.113,7455163,0
2016-12-13,18.498,18.657,18.311,18.459,8791036,0
2016-12-14,18.34,18.686,18.073,18.469,13426020,0
2016-12-15,18.489,18.914,18.469,18.736,9968398,0
2016-12-16,19.052,19.092,18.785,18.805,7210479,0
2016-12-19,18.37,18.588,17.935,18.063,14197870,0
2016-12-20,18.32,18.835,18.301,18.805,8666053,0
2016-12-21,18.568,18.637,18.439,18.508,4323013,0
2016-12-22,18.498,18.558,18.281,18.34,3613331,0
2016-12-23,18.528,18.588,18.241,18.429,8656822,0
2016-12-27,18.113,18.241,18.004,18.172,4801070,0
2016-12-28,18.004,18.063,17.707,17.727,5059727,0
2016-12-29,17.826,17.865,17.593,17.628,4488676,0
2016-12-30,17.875,18.034,17.691,17.905,4324817,0
2017-01-03,18.241,18.34,18.083,18.231,6243105,0
2017-01-04,18.815,19.418,18.736,19.359,11260378,0
2017-01-05,19.25,19.359,18.845,19.052,6237110,0
2017-01-06,18.944,19.181,18.914,19.062,4674120,0
2017-01-09,18.746,18.973,18.627,18.845,3708573,0
2017-01-10,18.4,18.578,18.38,18.469,7098010,0
2017-01-11,18.568,18.954,18.503,18.924,6392852,0
2017-01-12,18.815,18.884,18.36,18.518,5429047,0
2017-01-13,19.013,19.191,18.835,18.973,7027463,0
2017-01-17,18.825,18.855,18.34,18.36,6038489,0
2017-01-18,18.35,18.568,18.212,18.538,5073657,0
2017-01-19,18.766,18.815,18.508,18.677,3683886,0
2017-01-20,18.924,19.082,18.864,18.973,5406392,0
2017-01-23,19.122,19.171,18.825,19.033,5059165,0
2017-01-24,19.24,19.745,19.211,19.616,8101660,0
2017-01-25,20.398,20.714,20.378,20.625,8245002,0
2017-01-26,20.447,20.635,20.392,20.576,4668657,0
2017-01-27,20.447,20.477,20.194,20.24,4051862,0
2017-01-30,19.864,19.903,19.636,19.893,5340858,0
2017-01-31,19.953,20.012,19.601,19.695,5159050,0
2017-02-01,20.24,20.457,20.17,20.249,6984228,0
2017-02-02,19.29,19.562,19.151,19.517,12908451,0
2017-02-03,19.695,20.165,19.686,19.982,8574949,0
2017-02-06,19.686,19.824,19.498,19.527,5844731,0
2017-02-07,19.517,19.646,19.28,19.31,5103674,0
2017-02-08,18.864,19.092,18.657,19.003,6487855,0
2017-02-09,18.855,19.082,18.815,19.052,7304782,0
2017-02-10,18.706,18.785,18.597,18.736,4731362,0
2017-02-13,18.924,19.082,18.904,19.003,3522109,0
2017-02-14,18.963,19.359,18.929,19.32,5697862,0
2017-02-15,19.606,19.874,19.587,19.765,5210194,0
2017-02-16,19.814,19.844,19.478,19.567,4387319,0
2017-02-17,19.013,19.211,18.993,19.201,5874375,0
2017-02-21,19.349,19.478,19.3,19.369,3228459,0
2017-02-22,19.201,19.468,19.154,19.438,3426545,0
2017-02-23,19.636,19.646,19.32,19.498,4456180,0
2017-02-24,18.944,19.072,18.835,18.924,4893312,0
2017-02-27,19.201,19.399,19.151,19.369,3917147,0
2017-02-28,19.409,19.587,19.349,19.478,4163616,0
2017-03-01,20.249,20.487,20.22,20.437,7241894,0
2017-03-02,20.388,20.418,19.982,19.992,4746434,0
2017-03-03,19.814,20.131,19.092,19.141,22774697,0
2017-03-06,18.805,18.805,18.311,18.409,23532747,0
2017-03-07,18.063,18.281,18.014,18.271,9179985,0
2017-03-08,18.607,18.696,18.192,18.271,11916883,0
2017-03-09,18.667,18.855,18.578,18.845,8357511,0
2017-03-10,19.32,19.468,19.122,19.418,9350669,0
2017-03-13,19.369,19.438,19.305,19.409,5302458,0
2017-03-14,19.132,19.141,18.993,19.052,5105492,0
2017-03-15,19.26,19.364,18.949,19.062,6065529,0
2017-03-16,19.369,19.488,19.151,19.389,6302864,0
2017-03-17,19.24,19.24,18.815,18.825,6926875,0
2017-03-20,18.311,18.637,18.132,18.182,20452863,0
2017-03-21,17.519,17.559,16.827,16.896,18194231,0
2017-03-22,16.856,16.995,16.698,16.866,11542820,0
2017-03-23,16.718,16.876,16.659,16.728,8107152,0
2017-03-24,16.698,16.757,16.391,16.649,7021587,0
2017-03-27,16.332,16.827,16.283,16.767,8801624,0
2017-03-28,16.995,17.321,16.955,17.193,13337529,0
2017-03-29,17.114,17.302,17.054,17.242,6349826,0
2017-03-30,16.856,17.212,16.738,17.074,11081159,0
2017-03-31,16.906,17.099,16.846,16.975,8258726,0
2017-04-03,16.807,16.817,16.421,16.52,10538099,0
2017-04-04,16.283,16.579,16.223,16.471,7638697,0
2017-04-05,16.748,16.767,16.322,16.322,5121831,0
2017-04-06,16.411,16.579,16.344,16.421,4845898,0
2017-04-07,16.302,16.406,16.164,16.283,6607051,0
2017-04-10,16.293,16.391,16.233,16.293,4087265,0
2017-04-11,16.213,16.253,15.956,16.144,6063776,0
2017-04-12,16.095,16.11,15.936,16.016,6185348,0
2017-04-13,15.847,16.013,15.679,15.689,6646286,0
2017-04-17,15.758,15.986,15.62,15.946,4889555,0
2017-04-18,15.739,15.877,15.689,15.788,5401919,0
2017-04-19,16.154,16.213,15.788,15.907,7661714,0
2017-04-20,16.332,16.441,16.263,16.372,5961750,0
2017-04-21,16.391,16.52,16.302,16.322,6127261,0
2017-04-24,17.974,18.241,17.935,18.172,18438005,0
2017-04-25,18.419,18.464,18.241,18.291,7817221,0
2017-04-26,18.528,18.736,18.489,18.637,7509868,0
2017-04-27,18.123,18.123,17.806,17.954,9296778,0
2017-04-28,17.974,18.024,17.806,17.875,6672584,0
2017-05-01,18.004,18.162,17.989,18.024,4209210,0
2017-05-02,18.053,18.132,17.954,18.073,3489433,0
2017-05-03,18.053,18.286,18.043,18.271,5905637,0
2017-05-04,18.538,18.667,18.508,18.578,4624829,0
2017-05-05,18.864,19.147,18.741,19.141,5841780,0
2017-05-08,18.825,18.944,18.79,18.864,4405367,0
2017-05-09,18.963,19.013,18.568,18.647,4999347,0
2017-05-10,18.775,18.884,18.736,18.805,3118253,0
2017-05-11,18.696,18.736,18.459,18.607,3075885,0
2017-05-12,18.607,18.667,18.449,18.568,2499879,0
2017-05-15,18.929,19.117,18.825,18.825,5427217,0
2017-05-16,19.265,19.27,18.954,19.062,6606013,0
2017-05-17,18.716,18.785,18.33,18.439,8647495,0
2017-05-18,18.518,18.662,18.38,18.479,4869884,0
2017-05-19,18.885,19.21,18.86,19.04,5412313,0
2017-05-22,19.28,19.34,19.02,19.12,3776078,0
2017-05-23,19.25,19.3,19.0962,19.25,3645023,0
2017-05-24,19.09,19.12,18.81,18.94,5418232,0
2017-05-25,18.87,19.03,18.735,18.85,4318012,0
2017-05-26,18.56,18.61,18.38,18.46,3519982,0
2017-05-30,18.1,18.16,17.95,17.97,4651387,0
2017-05-31,18.05,18.05,17.455,17.48,8561130,0
2017-06-01,17.53,17.675,17.42,17.65,5371619,0
2017-06-02,17.72,17.72,17.5101,17.66,4691288,0
2017-06-05,17.44,17.64,17.44,17.5,1832403,0
2017-06-06,17.29,17.42,17.24,17.33,3065470,0
2017-06-07,17.41,17.56,17.375,17.46,3078257,0
2017-06-08,17.3,17.65,17.27,17.57,4579804,0
2017-06-09,17.57,17.785,17.53,17.67,4285232,0
2017-06-12,17.48,17.5629,17.245,17.36,4202899,0
2017-06-13,17.44,17.53,17.3665,17.47,3027481,0
2017-06-14,17.4,17.4,17.125,17.34,4971291,0
2017-06-15,16.83,16.975,16.78,16.79,6185528,0
2017-06-16,16.85,16.86,16.66,16.82,3985220,0
2017-06-19,17.1,17.245,17.06,17.22,2588222,0
2017-06-20,17.23,17.24,16.83,16.85,3314485,0
2017-06-21,16.91,17.025,16.82,16.9,2322818,0
2017-06-22,16.73,16.81,16.65,16.74,2203575,0
2017-06-23,16.74,16.89,16.62,16.64,2375066,0
2017-06-26,16.88,17.02,16.8,16.88,2991819,0
2017-06-27,17.41,17.64,17.36,17.51,5384545,0
2017-06-28,17.62,17.94,17.62,17.91,5761087,0
2017-06-29,18.43,18.47,17.89,18.07,7194387,0
2017-06-30,18.13,18.16,17.68,17.79,4101619,0
2017-07-03,18.17,18.29,18.08,18.15,3012055,0
2017-07-05,18.67,18.68,18.42,18.63,4733872,0
2017-07-06,18.89,19.13,18.85,18.89,5355288,0
2017-07-07,19,19.09,18.899,19.05,4585739,0
2017-07-10,18.86,19.03,18.83,18.97,2483101,0
2017-07-11,19.05,19.09,18.905,19.07,2537127,0
2017-07-12,18.73,18.88,18.69,18.81,3792051,0
2017-07-13,18.83,18.95,18.78,18.93,2500387,0
2017-07-14,18.67,18.93,18.56,18.86,2914226,0
2017-07-17,18.75,18.82,18.66,18.79,1910762,0
2017-07-18,18.44,18.54,18.3884,18.5,2971905,0
2017-07-19,18.38,18.43,18.29,18.38,2539450,0
2017-07-20,18.5,18.53,18.37,18.46,2625750,0
2017-07-21,18.21,18.25,18.1,18.22,2561618,0
2017-07-24,18.47,18.74,18.47,18.67,3435879,0
2017-07-25,19.13,19.22,18.99,19.04,4355853,0
2017-07-26,19.35,19.355,19,19.06,5084900,0
2017-07-27,18.53,18.54,17.935,18.03,9867498,0
2017-07-28,18.21,18.2462,18.085,18.19,3561231,0
2017-07-31,17.76,17.92,17.62,17.84,5255416,0
2017-08-01,18.14,18.21,18.02,18.13,3513444,0
2017-08-02,18.09,18.11,17.915,18.01,2346737,0
2017-08-03,18.01,18.175,17.95,18.06,2516419,0
2017-08-04,18.36,18.43,18.285,18.33,2405413,0
2017-08-07,18.31,18.32,18.21,18.23,1454284,0
2017-08-08,18.03,18.23,17.95,17.99,3437731,0
2017-08-09,17.46,17.59,17.39,17.58,4724077,0
2017-08-10,17.17,17.22,16.86,16.86,5681711,0
2017-08-11,16.93,17.06,16.69,17.05,8678632,0
2017-08-14,17.2,17.395,17.185,17.29,6611518,0
2017-08-15,17.3,17.31,17.055,17.13,2966915,0
2017-08-16,17.23,17.25,17.02,17.04,2232610,0
2017-08-17,16.58,16.72,16.42,16.44,7891887,0
2017-08-18,16.45,16.62,16.41,16.52,3975769,0
2017-08-21,16.34,16.35,16.15,16.17,5085457,0
2017-08-22,16.19,16.32,16.17,16.3,7791046,0
2017-08-23,16.24,16.36,16.16,16.27,3025735,0
2017-08-24,16.34,16.355,16.22,16.28,1675199,0
2017-08-25,16.43,16.55,16.38,16.42,2001537,0
2017-08-28,16.47,16.48,16.36,16.4,1856963,0
2017-08-29,16.01,16.1,15.99,16.04,3623703,0
2017-08-30,16.04,16.12,15.9889,16.01,2760048,0
2017-08-31,16.06,16.08,15.92,15.99,3340924,0
2017-09-01,15.93,16.15,15.9,16.06,3135544,0
2017-09-05,15.88,15.895,15.59,15.66,4859918,0
2017-09-06,16,16.095,15.95,15.99,4161170,0
2017-09-07,16.24,16.26,15.86,15.92,4486048,0
2017-09-08,16.08,16.15,16,16,2306026,0
2017-09-11,16.25,16.47,16.25,16.34,3591161,0
2017-09-12,16.98,17.1,16.91,16.98,5561635,0
2017-09-13,16.93,16.945,16.75,16.78,1872532,0
2017-09-14,16.78,16.85,16.61,16.68,2377909,0
2017-09-15,16.6,16.665,16.51,16.54,3023054,0
2017-09-18,16.57,16.62,16.525,16.57,2287582,0
2017-09-19,16.48,16.59,16.43,16.56,2750379,0
2017-09-20,16.28,16.44,16.21,16.38,4921095,0
2017-09-21,16.56,16.735,16.54,16.69,4043971,0
2017-09-22,16.55,16.68,16.51,16.63,1929460,0
2017-09-25,16.28,16.37,15.99,16.04,8176905,0
2017-09-26,16.2,16.21,16.01,16.02,4717933,0
2017-09-27,16.37,16.65,16.31,16.57,10232944,0
2017-09-28,17.01,17.06,16.89,16.98,4983326,0
2017-09-29,17.11,17.29,17.1,17.28,5440118,0
2017-10-02,16.97,17.12,16.91,17.09,3225556,0
2017-10-03,17.1,17.13,17.01,17.07,2240680,0
2017-10-04,16.83,16.95,16.77,16.79,3076111,0
2017-10-05,16.9,17.24,16.88,17.22,3656197,0
2017-10-06,17.18,17.27,17.11,17.21,3485981,0
2017-10-09,17.03,17.035,16.814,16.87,3761383,0
2017-10-10,16.91,17.015,16.81,16.99,2538988,0
2017-10-11,16.92,16.98,16.83,16.92,2366034,0
2017-10-12,16.82,16.82,16.67,16.7,2793254,0
2017-10-13,16.63,16.725,16.55,16.58,4184512,0
2017-10-16,16.71,16.76,16.62,16.72,3207983,0
2017-10-17,16.72,16.82,16.69,16.71,3342985,0
2017-10-18,16.84,16.961,16.84,16.89,2527442,0
2017-10-19,16.81,16.88,16.74,16.87,2711369,0
2017-10-20,16.98,17.04,16.88,16.98,2944956,0
2017-10-23,16.73,16.75,16.59,16.63,3578483,0
2017-10-24,17.16,17.26,17.13,17.18,6602010,0
2017-10-25,17.33,17.35,17.02,17.12,5516992,0
2017-10-26,16.8,16.9,16.7,16.72,6483385,0
2017-10-27,16.46,16.52,16.3,16.32,5698360,0
2017-10-30,16.35,16.385,16.2,16.26,4409545,0
2017-10-31,16.33,16.38,16.22,16.27,2181849,0
2017-11-01,16.28,16.58,16.26,16.56,5113053,0
2017-11-02,16.81,17.09,16.75,17.06,7033737,0
2017-11-03,16.95,16.96,16.76,16.82,2506835,0
2017-11-06,16.63,16.86,16.6,16.83,3684374,0
2017-11-07,16.96,17.04,16.665,16.68,3516142,0
2017-11-08,16.93,17.11,16.84,17.04,6890785,0
2017-11-09,17.28,17.47,17.25,17.41,6491907,0
2017-11-10,17.87,18.055,17.85,17.94,5854228,0
