Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.896,18.339,17.786,18.329,541430,0
2005-02-28,18.29,18.357,17.87,18.157,630317,0
2005-03-01,18.205,18.329,18.009,18.32,704884,0
2005-03-02,18.31,18.339,18.047,18.252,530427,0
2005-03-03,18.262,18.32,18.009,18.262,602111,0
2005-03-04,18.339,18.339,17.823,18.076,485982,0
2005-03-07,18.037,18.853,17.832,18.757,976561,0
2005-03-08,18.719,18.806,18.31,18.412,501689,0
2005-03-09,18.42,18.7,18.42,18.456,614931,0
2005-03-10,18.456,18.628,18.242,18.6,292403,0
2005-03-11,18.6,18.692,17.944,18.114,415048,0
2005-03-14,18.149,18.553,17.971,18.534,444852,0
2005-03-15,18.553,18.7,18.067,18.067,497415,0
2005-03-16,18.009,18.186,17.514,17.553,661938,0
2005-03-17,17.553,17.823,17.514,17.746,600829,0
2005-03-18,17.756,17.766,17.364,17.562,1175699,0
2005-03-21,17.543,17.776,17.437,17.661,388980,0
2005-03-22,17.642,18.009,17.607,17.661,758408,0
2005-03-23,17.691,18.124,17.652,17.737,811932,0
2005-03-24,17.796,18.009,17.756,17.796,501904,0
2005-03-28,17.786,17.896,17.617,17.737,695377,0
2005-03-29,17.681,18.009,17.428,17.447,691318,0
2005-03-30,17.457,17.466,17.018,17.222,1219286,0
2005-03-31,17.204,17.372,17.037,17.242,508846,0
2005-04-01,17.372,17.504,16.979,17.018,390690,0
2005-04-04,17.009,17.166,16.746,17.009,774645,0
2005-04-05,17.084,17.281,16.923,17.075,461519,0
2005-04-06,17.12,17.345,17.12,17.184,831590,0
2005-04-07,17.194,17.437,17.092,17.428,374023,0
2005-04-08,17.372,17.534,17.232,17.301,315266,0
2005-04-11,17.309,17.382,16.979,16.979,457033,0
2005-04-12,16.989,17.045,16.718,16.942,882869,0
2005-04-13,16.895,16.933,16.662,16.718,773365,0
2005-04-14,16.718,16.774,15.997,16.176,1748005,0
2005-04-15,16.034,16.081,15.679,15.779,807981,0
2005-04-18,15.779,16.071,15.77,15.951,1262980,0
2005-04-19,16.137,16.166,15.971,16.107,859794,0
2005-04-20,16.205,16.297,15.913,15.913,361307,0
2005-04-21,16.052,16.341,16.052,16.176,637472,0
2005-04-22,16.1,16.176,15.923,16.107,565894,0
2005-04-25,16.195,16.289,16.09,16.289,372847,0
2005-04-26,16.241,16.522,16.107,16.107,638969,0
2005-04-27,16.147,16.812,16.025,16.586,1364793,0
2005-04-28,16.586,16.885,16.399,16.439,1039381,0
2005-04-29,17.037,17.776,16.905,17.681,1590638,0
2005-05-02,17.681,17.756,17.261,17.475,1032220,0
2005-05-03,17.485,17.786,17.485,17.607,646766,0
2005-05-04,17.626,17.786,17.534,17.701,544955,0
2005-05-05,17.727,17.823,17.514,17.598,334921,0
2005-05-06,17.737,17.746,17.617,17.681,509595,0
2005-05-09,17.681,17.776,17.562,17.652,444424,0
2005-05-10,17.553,17.737,17.543,17.681,656167,0
2005-05-11,17.691,17.842,17.437,17.642,929984,0
2005-05-12,17.681,17.823,17.336,17.372,947608,0
2005-05-13,17.364,17.652,17.222,17.399,1324838,0
2005-05-16,17.336,17.598,17.301,17.57,951989,0
2005-05-17,17.382,17.681,17.372,17.661,421670,0
2005-05-18,17.691,18.086,17.562,17.989,712792,0
2005-05-19,18.019,18.157,17.944,18.067,365262,0
2005-05-20,17.981,18.142,17.887,18.114,465365,0
2005-05-23,18.037,18.186,17.971,18.114,543246,0
2005-05-24,18.534,18.954,18.486,18.89,1641705,0
2005-05-25,18.89,18.89,18.339,18.495,706273,0
2005-05-26,18.534,18.834,18.534,18.806,1463933,0
2005-05-27,18.853,18.881,18.647,18.872,566644,0
2005-05-31,18.926,19.659,18.917,19.582,1271742,0
2005-06-01,19.517,19.94,19.508,19.814,864919,0
2005-06-02,19.814,20.293,19.805,20.274,1397162,0
2005-06-03,20.274,20.35,20.173,20.217,902312,0
2005-06-06,20.217,20.377,19.974,20.341,798792,0
2005-06-07,20.341,20.638,20.302,20.331,1448765,0
2005-06-08,20.35,20.454,20.302,20.322,906158,0
2005-06-09,20.322,20.479,20.097,20.454,556068,0
2005-06-10,20.454,20.638,20.35,20.546,525406,0
2005-06-13,20.498,20.593,20.331,20.583,554038,0
2005-06-14,20.583,20.79,20.555,20.707,672192,0
2005-06-15,20.742,20.817,20.593,20.752,646982,0
2005-06-16,20.687,21.175,20.687,21.165,517926,0
2005-06-17,21.256,21.294,20.883,21.248,860115,0
2005-06-20,21.032,21.36,20.996,21.34,541536,0
2005-06-21,21.36,21.519,21.022,21.107,483313,0
2005-06-22,21.107,21.34,20.987,21.34,514508,0
2005-06-23,21.294,21.491,21.088,21.098,757340,0
2005-06-24,21.098,21.098,20.638,20.807,664822,0
2005-06-27,20.798,20.807,20.472,20.555,626469,0
2005-06-28,20.697,21.117,20.638,21.107,613224,0
2005-06-29,21.136,21.238,20.949,21.136,573266,0
2005-06-30,21.136,21.4,21.032,21.088,571024,0
2005-07-01,21.155,21.426,21.042,21.256,323170,0
2005-07-05,21.23,21.828,21.127,21.809,535983,0
2005-07-06,21.885,22.663,21.885,22.663,3092817,0
2005-07-07,22.663,22.941,22.614,22.821,1754199,0
2005-07-08,23.026,23.12,22.97,23.009,1686787,0
2005-07-11,23.167,23.167,22.97,23.12,1759862,0
2005-07-12,23.158,23.354,23.074,23.307,1187236,0
2005-07-13,23.307,23.402,23.194,23.326,1013952,0
2005-07-14,23.326,24.523,23.326,24.048,1660506,0
2005-07-15,24.038,24.196,23.889,24.038,890239,0
2005-07-18,24.009,24.234,23.832,24.086,629675,0
2005-07-19,24.086,24.543,24.048,24.385,786611,0
2005-07-20,24.243,24.533,24.132,24.42,1112027,0
2005-07-21,24.477,24.663,24.252,24.429,1178047,0
2005-07-22,24.401,24.701,24.401,24.533,1088200,0
2005-07-25,24.448,24.945,24.438,24.673,1409663,0
2005-07-26,24.787,25.068,24.692,24.89,1283172,0
2005-07-27,25.087,25.245,24.88,24.906,1602818,0
2005-07-28,24.62,24.853,24.533,24.673,1280394,0
2005-07-29,24.581,24.73,24.377,24.506,1392247,0
2005-08-01,24.477,24.591,24.385,24.385,1327828,0
2005-08-02,24.477,24.711,24.401,24.553,1028696,0
2005-08-03,24.553,24.682,24.487,24.629,735119,0
2005-08-04,24.572,24.629,24.291,24.438,1162770,0
2005-08-05,24.438,24.572,24.271,24.291,692387,0
2005-08-08,24.338,24.787,24.309,24.338,987352,0
2005-08-09,24.393,24.581,24.358,24.448,636405,0
2005-08-10,23.87,23.99,21.95,21.989,3852507,0
2005-08-11,21.999,22.933,21.999,22.529,2206957,0
2005-08-12,22.295,22.381,21.903,22.232,934042,0
2005-08-15,22.232,23.055,22.232,22.886,1188303,0
2005-08-16,22.896,23.026,22.457,22.457,621874,0
2005-08-17,22.438,22.709,22.438,22.448,518781,0
2005-08-18,22.352,22.558,21.999,22.381,427975,0
2005-08-19,22.362,22.448,22.035,22.232,548910,0
2005-08-22,22.371,22.773,22.371,22.773,670272,0
2005-08-23,22.773,22.867,22.604,22.782,626897,0
2005-08-24,22.782,23.12,22.512,22.699,699435,0
2005-08-25,22.906,23.045,22.792,22.951,437695,0
2005-08-26,22.896,22.896,22.419,22.529,479788,0
2005-08-29,22.371,22.951,22.232,22.951,564079,0
2005-08-30,22.951,22.999,22.558,22.999,494956,0
2005-08-31,22.97,23.448,22.699,23.448,797083,0
2005-09-01,23.354,23.475,23.045,23.203,344320,0
2005-09-02,23.194,23.382,22.896,22.98,291867,0
2005-09-06,23.026,23.242,22.876,23.167,574016,0
2005-09-07,23.167,23.465,22.857,23.456,693133,0
2005-09-08,23.448,24.572,23.438,24.513,1038524,0
2005-09-09,24.338,24.964,24.149,24.871,1304218,0
2005-09-12,24.871,25.031,24.711,24.816,433315,0
2005-09-13,24.572,24.572,24.114,24.338,486839,0
2005-09-14,24.429,24.429,23.962,23.999,326270,0
2005-09-15,24.196,24.477,23.889,23.924,425408,0
2005-09-16,24.104,24.14,23.626,23.747,1084678,0
2005-09-19,23.767,23.832,23.41,23.41,1047606,0
2005-09-20,23.578,23.777,23.12,23.194,728709,0
2005-09-21,23.092,23.617,22.841,23.465,863637,0
2005-09-22,23.607,23.727,23.402,23.402,855519,0
2005-09-23,23.252,23.345,23.045,23.055,757981,0
2005-09-26,23.026,23.167,22.718,22.718,1247276,0
2005-09-27,22.773,22.999,22.699,22.802,962567,0
2005-09-28,22.841,22.98,22.493,22.736,655313,0
2005-09-29,22.699,22.98,22.587,22.933,672408,0
2005-09-30,22.933,23.111,22.782,22.886,945473,0
2005-10-03,22.933,23.139,22.754,22.933,1135423,0
2005-10-04,22.933,22.989,22.802,22.831,861181,0
2005-10-05,22.841,22.989,22.681,22.718,1278363,0
2005-10-06,22.671,22.671,22.167,22.251,1018655,0
2005-10-07,22.4,22.624,22.278,22.465,471347,0
2005-10-10,22.465,22.465,21.547,21.594,1332956,0
2005-10-11,21.669,22.043,21.642,21.913,1156363,0
2005-10-12,21.857,22.251,21.819,22.147,1234030,0
2005-10-13,22.137,22.371,22.043,22.304,1129652,0
2005-10-14,22.323,22.428,22.128,22.323,549547,0
2005-10-17,22.371,22.457,22.016,22.251,442185,0
2005-10-18,22.232,22.232,21.791,21.96,818449,0
2005-10-19,21.819,22.007,21.059,21.95,1176340,0
2005-10-20,21.95,22.071,21.39,21.567,845476,0
2005-10-21,21.717,21.885,21.567,21.594,650613,0
2005-10-24,21.529,21.791,21.426,21.669,825070,0
2005-10-25,21.659,22.194,21.557,22.137,1010639,0
2005-10-26,22.137,22.137,21.791,21.979,822937,0
2005-10-27,21.979,21.999,21.285,21.294,1182429,0
2005-10-28,21.294,21.434,20.883,21.248,896866,0
2005-10-31,21.294,21.781,21.294,21.575,906372,0
2005-11-01,21.519,21.651,21.294,21.444,688113,0
2005-11-02,21.38,21.687,21.221,21.575,1478781,0
2005-11-03,21.669,21.913,21.585,21.687,799752,0
2005-11-04,21.687,21.903,21.537,21.717,648049,0
2005-11-07,21.763,21.893,21.575,21.772,607238,0
2005-11-08,21.763,21.809,21.35,21.753,886394,0
2005-11-09,21.753,21.753,21.155,21.221,1441711,0
2005-11-10,21.127,21.212,20.658,21.212,1097069,0
2005-11-11,21.265,21.36,21.032,21.032,846867,0
2005-11-14,21.032,21.127,20.825,20.93,1061171,0
2005-11-15,21.059,21.426,20.996,21.314,1117688,0
2005-11-16,21.332,21.483,20.987,21.059,465045,0
2005-11-17,21.212,21.623,21.107,21.623,455855,0
2005-11-18,21.642,21.941,21.537,21.8,555852,0
2005-11-21,21.763,21.8,21.473,21.633,429255,0
2005-11-22,21.614,22.08,21.575,21.989,608948,0
2005-11-23,21.979,22.128,21.707,21.744,376374,0
2005-11-25,21.727,21.781,21.614,21.633,114418,0
2005-11-28,21.736,21.8,21.285,21.285,683733,0
2005-11-29,21.434,21.454,20.724,21.052,1173882,0
2005-11-30,21.202,21.434,21.052,21.059,987138,0
2005-12-01,21.155,21.791,21.155,21.763,2211765,0
2005-12-02,21.809,22.512,21.763,22.362,3087476,0
2005-12-05,22.287,22.352,21.828,21.941,1037350,0
2005-12-06,22.071,22.634,22.071,22.323,1110955,0
2005-12-07,22.448,22.644,22.287,22.41,1250589,0
2005-12-08,22.493,22.867,22.137,22.323,911819,0
2005-12-09,22.295,22.69,22.184,22.438,624012,0
2005-12-12,22.558,22.681,22.352,22.634,633841,0
2005-12-13,22.654,22.821,22.251,22.352,688862,0
2005-12-14,22.259,22.4,22.025,22.089,699544,0
2005-12-15,22.98,23.074,22.529,22.841,1589036,0
2005-12-16,22.782,22.886,22.558,22.558,680311,0
2005-12-19,22.419,22.419,21.97,21.979,659162,0
2005-12-20,22.071,22.4,21.941,22.035,605208,0
2005-12-21,22.128,22.381,21.931,22.08,392719,0
2005-12-22,22.119,22.718,22.052,22.644,726891,0
2005-12-23,22.886,22.951,22.681,22.792,573906,0
2005-12-27,22.746,23.035,22.052,22.061,812144,0
2005-12-28,22.119,22.727,22.119,22.681,711187,0
2005-12-29,22.754,22.812,22.596,22.624,593246,0
2005-12-30,22.519,22.519,22.147,22.41,633625,0
2006-01-03,22.419,22.681,21.999,22.457,1123133,0
2006-01-04,22.465,23.176,22.465,23.102,619952,0
2006-01-05,23.065,23.682,23.065,23.504,748899,0
2006-01-06,23.494,24.096,23.382,23.914,1382848,0
2006-01-09,24.009,24.348,23.87,24.309,1067047,0
2006-01-10,24.196,24.377,24.048,24.348,630848,0
2006-01-11,24.301,24.796,24.224,24.42,588011,0
2006-01-12,24.62,24.682,24.186,24.291,513120,0
2006-01-13,24.243,24.319,24.038,24.291,701251,0
2006-01-17,23.87,24.066,23.823,23.943,1204010,0
2006-01-18,23.56,24.066,23.56,23.953,698366,0
2006-01-19,24.104,24.758,24.086,24.533,901883,0
2006-01-20,24.385,24.385,23.578,23.617,713215,0
2006-01-23,23.578,23.823,23.524,23.617,1068436,0
2006-01-24,23.682,23.999,23.617,23.636,797723,0
2006-01-25,24.806,24.816,23.588,23.626,2193710,0
2006-01-26,23.654,23.654,22.549,22.549,3013976,0
2006-01-27,22.98,23.139,22.568,22.644,1108500,0
2006-01-30,22.644,23.045,22.512,23.026,1215335,0
2006-01-31,23.026,23.111,22.841,22.886,1038950,0
2006-02-01,22.886,23.009,22.663,22.876,936711,0
2006-02-02,22.876,22.999,22.644,22.841,974104,0
2006-02-03,22.841,23.262,22.671,23.018,1056367,0
2006-02-06,23.12,23.392,22.933,23.373,847720,0
2006-02-07,23.962,24.806,23.636,23.777,2323191,0
2006-02-08,23.777,23.87,23.026,23.074,2843043,0
2006-02-09,22.699,23.167,22.654,22.663,7493163,0
2006-02-10,22.699,22.876,22.232,22.746,2202152,0
2006-02-13,22.746,22.857,22.512,22.654,1979938,0
2006-02-14,22.663,23.185,22.596,23.158,1377613,0
2006-02-15,23.252,23.448,23.129,23.373,1522050,0
2006-02-16,23.607,24.009,23.534,23.971,1568631,0
2006-02-17,24.132,24.319,23.999,24.243,1254007,0
2006-02-21,24.291,24.301,23.88,23.962,1411800,0
2006-02-22,24.009,24.385,23.924,24.368,1373872,0
2006-02-23,24.271,24.271,23.524,23.717,1689672,0
2006-02-24,23.699,23.88,23.494,23.861,1407099,0
2006-02-27,23.906,23.943,23.69,23.851,963955,0
2006-02-28,23.727,23.727,23.272,23.524,1304326,0
2006-03-01,23.543,24.543,23.543,24.523,1752277,0
2006-03-02,24.057,24.319,23.906,24.124,1122172,0
2006-03-03,24.104,24.176,23.767,23.98,756593,0
2006-03-06,23.87,23.953,23.494,23.737,838212,0
2006-03-07,23.588,23.823,22.857,23.018,1028376,0
2006-03-08,23.018,23.074,22.342,22.802,1676211,0
2006-03-09,22.764,23.035,22.577,22.654,1036173,0
2006-03-10,22.699,23.213,22.539,23.176,2368381,0
2006-03-13,23.026,23.402,22.924,23.281,1295564,0
2006-03-14,23.148,23.56,23.009,23.475,1699713,0
2006-03-15,23.475,23.673,23.326,23.607,1475789,0
2006-03-16,23.607,23.708,22.764,22.782,1504209,0
2006-03-17,22.896,22.941,22.484,22.634,1430813,0
2006-03-20,22.634,22.681,22.268,22.342,1514574,0
2006-03-21,21.717,22.539,21.473,22.194,1967225,0
2006-03-22,21.491,22.222,21.491,22.071,1566172,0
2006-03-23,21.903,22.295,21.903,22.061,741423,0
2006-03-24,22.157,22.596,22.128,22.465,1178156,0
2006-03-27,22.352,22.448,22.204,22.314,913639,0
2006-03-28,22.41,22.568,22.007,22.147,987673,0
2006-03-29,22.137,22.906,22.119,22.671,942589,0
2006-03-30,23.777,24.048,23.402,23.663,2426393,0
2006-03-31,23.727,23.823,23.484,23.757,1762318,0
2006-04-03,23.953,23.98,23.626,23.804,1496412,0
2006-04-04,23.813,23.962,23.717,23.962,1452073,0
2006-04-05,24.057,24.328,23.786,24.291,1893936,0
2006-04-06,24.309,24.448,24.186,24.385,778599,0
2006-04-07,24.448,24.523,23.842,23.943,1132324,0
2006-04-10,23.87,23.87,23.289,23.448,1532200,0
2006-04-11,23.56,23.56,22.951,23.074,932760,0
2006-04-12,23.139,23.588,23.12,23.354,865454,0
2006-04-13,23.307,23.87,23.222,23.636,1338831,0
2006-04-17,24.215,24.291,23.88,24.124,2299045,0
2006-04-18,24.243,25.264,24.206,25.198,2230246,0
2006-04-19,25.132,25.132,24.645,24.816,1221851,0
2006-04-20,25.507,25.507,25.021,25.365,1935922,0
2006-04-21,25.46,25.46,24.553,24.899,804560,0
2006-04-24,24.825,24.844,24.252,24.563,933828,0
2006-04-25,24.653,25.068,24.563,24.899,1569165,0
2006-04-26,24.991,25.05,24.385,24.448,1503996,0
2006-04-27,24.663,24.899,24.167,24.385,2518377,0
2006-04-28,24.385,24.73,24.338,24.477,2413253,0
2006-05-01,24.385,24.701,24.234,24.281,1768087,0
2006-05-02,24.243,24.513,24.104,24.319,1176553,0
2006-05-03,24.252,24.572,24.252,24.458,1263407,0
2006-05-04,24.477,24.711,24.224,24.243,1203154,0
2006-05-05,24.328,24.72,24.186,24.72,1864451,0
2006-05-08,25.227,25.273,24.62,24.758,1313300,0
2006-05-09,24.682,24.738,24.196,24.261,823686,0
2006-05-10,24.158,24.234,23.813,23.943,1063628,0
2006-05-11,23.943,24.048,22.699,22.841,2130145,0
2006-05-12,22.85,22.85,22.333,22.419,1218965,0
2006-05-15,22.419,22.568,22.061,22.304,1475047,0
2006-05-16,22.278,22.539,22.099,22.222,1555275,0
2006-05-17,22.071,22.295,21.623,21.763,1864022,0
2006-05-18,21.763,22.016,21.165,21.175,2207707,0
2006-05-19,21.221,21.39,20.79,21.042,1556451,0
2006-05-22,20.883,20.883,20.183,20.658,2042330,0
2006-05-23,20.807,21.23,20.406,20.406,1520022,0
2006-05-24,20.359,20.707,20.011,20.245,2036772,0
2006-05-25,20.508,20.658,20.284,20.479,2126407,0
2006-05-26,20.593,20.835,20.528,20.79,879130,0
2006-05-30,20.742,20.835,20.226,20.235,1439576,0
2006-05-31,20.312,20.762,20.312,20.668,3293662,0
2006-06-01,21.221,21.23,20.668,21.032,1252617,0
2006-06-02,21.175,21.36,20.902,21.192,2043288,0
2006-06-05,21.022,21.117,20.217,20.312,943442,0
2006-06-06,20.479,20.687,20.217,20.444,1651318,0
2006-06-07,20.638,20.638,19.805,19.882,1494061,0
2006-06-08,19.882,19.882,18.89,19.339,2763770,0
2006-06-09,19.469,19.629,19.114,19.253,1893616,0
2006-06-12,19.282,19.32,18.375,18.42,1479851,0
2006-06-13,18.43,18.757,17.823,18.086,3064507,0
2006-06-14,18.086,18.476,17.924,18.086,1737852,0
2006-06-15,18.366,19.009,18.32,18.936,1478356,0
2006-06-16,19.415,19.415,18.619,18.881,1314583,0
2006-06-19,18.917,19.029,18.59,18.719,1429426,0
2006-06-20,18.71,18.9,18.44,18.486,836930,0
2006-06-21,18.486,19,18.486,18.89,1144715,0
2006-06-22,18.766,18.816,18.42,18.495,1162130,0
2006-06-23,18.403,18.43,18.105,18.242,1200589,0
2006-06-26,18.3,18.486,18.067,18.242,1063203,0
2006-06-27,18.32,18.476,18.214,18.31,1496730,0
2006-06-28,18.329,18.357,17.842,17.981,1028481,0
2006-06-29,17.981,18.719,17.887,18.719,1851201,0
2006-06-30,18.796,18.936,18.562,18.739,1778343,0
2006-07-03,18.786,19.019,18.665,18.99,422203,0
2006-07-05,18.954,18.964,18.214,18.29,1045042,0
2006-07-06,18.366,18.466,18.037,18.176,1286697,0
2006-07-07,18.205,18.242,17.626,17.737,1310309,0
2006-07-10,17.737,17.953,17.524,17.598,1482951,0
2006-07-11,17.598,17.691,17.318,17.617,1998312,0
2006-07-12,17.553,17.642,17.075,17.138,2042649,0
2006-07-13,16.989,16.999,16.566,16.642,1885605,0
2006-07-14,16.549,16.614,16.213,16.332,1561794,0
2006-07-17,16.332,16.484,16.147,16.205,1373448,0
2006-07-18,16.205,16.241,15.643,16.007,2091685,0
2006-07-19,16.025,16.632,16.025,16.466,2678733,0
2006-07-20,16.566,16.756,15.961,15.978,1417459,0
2006-07-21,15.913,15.961,15.633,15.698,2063481,0
2006-07-24,15.789,16.213,15.789,16.213,1705268,0
2006-07-25,16.297,16.351,15.789,16.231,1421307,0
2006-07-26,16.241,16.439,16.081,16.305,853168,0
2006-07-27,16.475,16.652,16.305,16.332,1089055,0
2006-07-28,16.522,17.065,16.504,16.952,1231358,0
2006-07-31,17.128,17.128,16.885,17.037,1197598,0
2006-08-01,16.895,16.905,16.475,16.512,1294604,0
2006-08-02,16.549,16.727,16.38,16.652,1453571,0
2006-08-03,16.622,16.829,16.389,16.718,1393852,0
2006-08-04,16.895,17.12,16.522,16.652,1016195,0
2006-08-07,16.652,16.839,16.409,16.456,856590,0
2006-08-08,16.409,16.595,16.117,16.241,937138,0
2006-08-09,16.289,16.622,15.837,15.894,1573439,0
2006-08-10,15.904,15.987,15.643,15.876,1816376,0
2006-08-11,15.923,16.156,15.779,15.809,1419918,0
2006-08-14,15.961,16.26,15.904,16.052,1337656,0
2006-08-15,16.512,17.251,16.389,17.184,3302744,0
2006-08-16,17.301,18.42,17.157,18.29,3192597,0
2006-08-17,18.205,18.834,17.989,18.385,2103008,0
2006-08-18,18.348,18.6,18.067,18.581,1252189,0
2006-08-21,18.61,18.61,18.348,18.448,1388402,0
2006-08-22,18.385,18.581,18.28,18.495,1445237,0
2006-08-23,18.562,18.766,17.981,18.124,1806121,0
2006-08-24,18.234,18.234,17.786,17.904,1346631,0
2006-08-25,17.786,17.852,17.553,17.562,2216785,0
2006-08-28,17.59,18.3,17.59,18.27,1418104,0
2006-08-29,18.366,18.43,17.814,18.242,1657301,0
2006-08-30,18.339,18.581,18.27,18.348,1293321,0
2006-08-31,17.553,18.476,17.553,18.31,1535190,0
2006-09-01,18.348,18.448,18.176,18.28,1117368,0
2006-09-05,18.28,18.657,18.157,18.6,1515533,0
2006-09-06,18.44,18.44,17.634,17.642,1208815,0
2006-09-07,17.642,17.719,17.251,17.372,1411800,0
2006-09-08,17.466,17.466,17.111,17.328,1253579,0
2006-09-11,17.204,17.805,17.157,17.626,1340969,0
2006-09-12,17.786,18.385,17.598,18.366,1520980,0
2006-09-13,18.394,18.486,18.205,18.31,1181575,0
2006-09-14,18.205,18.562,18.124,18.43,1286377,0
2006-09-15,18.524,18.71,18.31,18.329,2143606,0
2006-09-18,18.157,18.476,17.904,18.242,753602,0
2006-09-19,18.27,18.366,17.805,18.142,735011,0
2006-09-20,18.3,18.776,18.262,18.534,1006795,0
2006-09-21,18.628,18.665,18.252,18.339,983825,0
2006-09-22,18.28,18.28,17.944,18.009,700504,0
2006-09-25,18.067,18.7,17.944,18.628,729671,0
2006-09-26,18.562,18.61,18.076,18.43,705205,0
2006-09-27,18.348,18.628,18.028,18.086,828919,0
2006-09-28,18.186,18.339,17.989,18.214,496986,0
2006-09-29,18.196,18.486,18.133,18.366,1103692,0
2006-10-02,18.366,18.42,17.971,18.205,1007540,0
2006-10-03,18.176,18.534,17.924,18.366,1106361,0
2006-10-04,18.262,18.917,18.124,18.9,998035,0
2006-10-05,18.936,19.144,18.729,19.088,991412,0
2006-10-06,18.972,19.263,18.748,19.171,912354,0
2006-10-09,19.144,19.882,19.144,19.61,1547584,0
2006-10-10,19.659,19.678,19.339,19.629,926562,0
2006-10-11,19.498,20.116,19.378,19.834,987352,0
2006-10-12,19.964,19.974,19.61,19.922,750609,0
2006-10-13,19.994,20.274,19.805,20.135,724221,0
2006-10-16,20.201,20.555,20.163,20.434,720375,0
2006-10-17,20.444,20.678,20.192,20.518,2261229,0
2006-10-18,20.687,20.94,20.508,20.716,1348339,0
2006-10-19,20.593,20.593,20.163,20.528,780951,0
2006-10-20,20.508,20.508,20.097,20.125,901670,0
2006-10-23,20.192,20.489,20.058,20.479,1323128,0
2006-10-24,20.406,20.415,19.974,20.116,938847,0
2006-10-25,20.173,21.454,20.155,21.36,1664142,0
2006-10-26,21.623,21.763,20.772,21.221,1756229,0
2006-10-27,21.23,21.753,21.014,21.014,1685824,0
2006-10-30,21.107,22.644,21.107,22.371,2551494,0
2006-10-31,22.428,22.558,21.791,22.167,1614995,0
2006-11-01,22.222,22.69,22.167,22.4,3387248,0
2006-11-02,22.232,22.727,21.921,22.654,3544937,0
2006-11-03,22.792,23.682,22.746,23.252,4513482,0
2006-11-06,23.823,23.898,23.167,23.307,3406157,0
2006-11-07,23.326,23.645,23.242,23.307,1265118,0
2006-11-08,23.176,23.654,22.886,23.598,1366609,0
2006-11-09,23.654,23.777,23.176,23.242,1237231,0
2006-11-10,23.316,24.196,23.242,23.87,2140614,0
2006-11-13,24.009,24.038,23.636,23.861,1454532,0
2006-11-14,23.933,24.234,23.823,24.224,1765203,0
2006-11-15,24.243,24.243,23.777,23.971,1788491,0
2006-11-16,24.132,24.243,23.794,24.019,1447908,0
2006-11-17,23.962,24.124,23.737,24.038,1399833,0
2006-11-20,23.832,24.243,23.757,24.186,1141189,0
2006-11-21,24.086,24.215,23.914,24.114,936390,0
2006-11-22,24.14,24.385,24.057,24.243,881800,0
2006-11-24,24.149,24.291,24.057,24.196,454360,0
2006-11-27,24.104,24.196,23.035,23.074,1925344,0
2006-11-28,23.035,23.242,22.764,23.213,2015727,0
2006-11-29,23.354,23.708,23.307,23.514,1008935,0
2006-11-30,23.494,23.494,23.158,23.203,1614783,0
2006-12-01,23.316,23.484,22.812,22.96,1633903,0
2006-12-04,22.924,23.213,22.896,23.082,2567089,0
2006-12-05,23.194,23.297,23.074,23.213,2044784,0
2006-12-06,23.176,23.514,23.035,23.297,1684008,0
2006-12-07,23.373,23.438,23.009,23.045,721550,0
2006-12-08,22.989,23.484,22.857,23.326,1641169,0
2006-12-11,23.336,23.41,23.129,23.272,1164267,0
2006-12-12,23.281,23.514,23.111,23.176,1501860,0
2006-12-13,23.392,23.402,23.148,23.297,920688,0
2006-12-14,23.297,23.727,23.232,23.438,1469061,0
2006-12-15,23.654,23.767,23.41,23.682,1500470,0
2006-12-18,24.338,24.955,24.158,24.206,2266784,0
2006-12-19,24.019,24.114,23.636,23.914,1406991,0
2006-12-20,23.889,24.309,23.851,24.309,1736037,0
2006-12-21,24.338,24.477,24.104,24.271,1552178,0
2006-12-22,24.271,24.328,23.889,23.914,603501,0
2006-12-26,24.149,24.261,23.823,23.999,756804,0
2006-12-27,24.149,24.41,24.149,24.401,829879,0
2006-12-28,24.252,24.468,24.009,24.338,871438,0
2006-12-29,24.319,24.468,23.851,23.898,888105,0
2007-01-03,23.971,24.581,23.924,24.338,1883359,0
2007-01-04,24.338,25.365,24.234,25.365,1924704,0
2007-01-05,25.517,25.517,24.972,25.123,1619804,0
2007-01-08,25.254,25.694,25.132,25.574,2178539,0
2007-01-09,25.759,26.004,25.545,25.853,2364750,0
2007-01-10,25.853,25.955,25.545,25.808,1004659,0
2007-01-11,25.853,26.452,25.853,26.098,1876202,0
2007-01-12,26.143,26.501,26.032,26.286,1396520,0
2007-01-16,26.481,26.521,26.022,26.116,2135485,0
2007-01-17,26.116,26.358,25.975,25.984,2511003,0
2007-01-18,25.975,25.975,24.114,24.234,4395433,0
2007-01-19,24.149,24.758,24.149,24.72,1968078,0
2007-01-22,24.458,24.581,23.914,24.057,2088695,0
2007-01-23,24.057,24.506,23.999,24.301,1157856,0
2007-01-24,24.429,24.663,24.368,24.438,1715526,0
2007-01-25,26.394,28.175,26.125,27.707,6573118,0
2007-01-26,27.941,28.034,27.425,27.763,2716657,0
2007-01-29,27.744,28.268,27.576,28.239,2314538,0
2007-01-30,28.212,28.906,28.016,28.821,1976842,0
2007-01-31,28.645,29.213,28.334,29.065,1538610,0
2007-02-01,29.205,30.094,29.186,29.954,2936199,0
2007-02-02,29.954,30.507,29.702,30.056,3022201,0
2007-02-05,30.094,30.507,29.877,30.345,2921030,0
2007-02-06,30.345,30.682,30.159,30.682,2996453,0
2007-02-07,30.653,31.385,30.617,31.208,2055681,0
2007-02-08,31.077,32.266,30.974,32.022,3320587,0
2007-02-09,32.154,33.051,31.863,32.256,4232298,0
2007-02-12,32.367,32.367,31.237,32.134,2758133,0
2007-02-13,32.367,32.931,32.266,32.771,2460917,0
2007-02-14,32.688,33.426,32.621,33.051,1769514,0
2007-02-15,32.762,33.856,32.454,33.117,2693903,0
2007-02-16,33.117,33.211,32.742,33.051,1561043,0
2007-02-20,33.183,33.828,32.902,33.818,2176831,0
2007-02-21,32.854,33.145,32.32,33.069,3366309,0
2007-02-22,32.902,33.79,32.659,33.717,2318813,0
2007-02-23,33.484,34.614,33.454,34.429,2613350,0
2007-02-26,34.596,34.605,33.932,34.279,1509809,0
2007-02-27,33.631,33.641,32.798,33.285,2358126,0
2007-02-28,33.341,34.429,33.079,34.249,2606086,0
2007-03-01,33.79,34.23,32.808,33.968,2401627,0
2007-03-02,33.875,33.875,31.507,31.591,6176978,0
2007-03-05,31.403,32.303,31.375,31.928,2741334,0
2007-03-06,31.928,32.808,31.928,32.64,2389018,0
2007-03-07,32.716,33.978,32.621,33.79,2065190,0
2007-03-08,34.165,34.492,33.894,34.07,1845434,0
2007-03-09,34.446,34.764,33.875,34.147,2158455,0
2007-03-12,34.045,35.596,34.045,35.58,2464212,0
2007-03-13,35.427,35.427,33.866,33.913,2254924,0
2007-03-14,33.987,34.175,33.464,33.987,3090467,0
2007-03-15,33.932,34.119,33.612,33.904,2837551,0
2007-03-16,33.885,34.061,33.445,33.679,2329817,0
2007-03-19,33.79,34.165,33.773,33.978,1334880,0
2007-03-20,34.026,34.933,33.942,34.756,2226080,0
2007-03-21,35.083,35.57,34.7,35.561,3007565,0
2007-03-22,35.57,35.635,34.904,35.477,2523292,0
2007-03-23,35.409,35.748,35.354,35.467,2486966,0
2007-03-26,35.57,35.738,34.943,35.382,2004615,0
2007-03-27,35.364,35.757,34.84,35.344,3770565,0
2007-03-28,35.243,35.243,34.119,34.156,2100018,0
2007-03-29,34.259,34.492,33.566,33.997,2993249,0
2007-03-30,34.09,34.185,33.727,33.828,1843191,0
2007-04-02,34.185,34.314,33.52,34.061,2434619,0
2007-04-03,34.661,34.952,34.502,34.671,2163690,0
2007-04-04,34.737,34.971,34.633,34.83,1892497,0
2007-04-05,35.175,36.656,35.12,36.394,3436392,0
2007-04-09,36.543,36.543,35.467,35.878,3007565,0
2007-04-10,36.086,36.223,35.643,36.019,1522056,0
2007-04-11,36.095,36.506,35.859,36.272,2660571,0
2007-04-12,36.177,36.177,35.373,35.971,1760074,0
2007-04-13,36.786,36.786,35.4,35.851,1640619,0
2007-04-16,35.101,36.496,34.99,36.177,1787349,0
2007-04-17,36.177,36.177,35.382,35.767,1164267,0
2007-04-18,35.767,35.961,35.409,35.588,1720083,0
2007-04-19,35.437,35.643,34.429,35.29,2258558,0
2007-04-20,35.588,35.943,35.427,35.878,1980481,0
2007-04-23,35.952,36.814,35.804,36.506,3025768,0
2007-04-24,36.506,36.506,35.596,36.421,2071280,0
2007-04-25,36.646,37.115,36.253,36.852,2400219,0
2007-04-26,36.272,39.556,36.038,39.192,4993485,0
2007-04-27,38.659,39.192,38.48,38.714,2230879,0
2007-04-30,38.714,39.108,38.284,38.284,3172703,0
2007-05-01,38.237,38.705,38.104,38.359,3727406,0
2007-05-02,38.359,38.537,38.219,38.34,3251785,0
2007-05-03,38.34,39.661,38.34,39.483,1872111,0
2007-05-04,39.699,39.769,39.041,39.303,1736573,0
2007-05-07,39.248,39.501,39.041,39.183,1063137,0
2007-05-08,39.08,39.36,38.537,39.265,1600543,0
2007-05-09,39.174,40.296,39.137,40.118,1875988,0
2007-05-10,40.016,40.137,39.681,40.051,2865904,0
2007-05-11,40.099,40.418,39.788,40.313,1589674,0
2007-05-14,40.251,40.914,39.99,40.203,2564177,0
2007-05-15,40.156,40.766,39.818,39.893,1871673,0
2007-05-16,40.279,40.485,39.998,40.39,1477417,0
2007-05-17,40.27,40.27,39.283,39.313,1455921,0
2007-05-18,39.516,39.718,38.948,39.585,1281230,0
2007-05-21,39.661,40.485,39.585,40.232,1200918,0
2007-05-22,39.689,39.893,38.987,39.838,1559764,0
2007-05-23,39.876,40.007,38.095,38.377,3003578,0
2007-05-24,38.517,38.659,37.582,37.752,1971275,0
2007-05-25,37.752,37.966,37.553,37.816,1746321,0
2007-05-29,38.042,38.603,38.042,38.426,1769142,0
2007-05-30,38.303,39.483,37.948,39.446,2250129,0
2007-05-31,39.746,40.223,39.556,40.099,3663042,0
2007-06-01,40.232,40.456,39.856,40.303,1555169,0
2007-06-04,40.166,40.904,39.828,40.829,1625205,0
2007-06-05,40.829,41.091,40.051,40.361,1466927,0
2007-06-06,40.37,40.4,39.24,39.418,1307399,0
2007-06-07,39.418,39.933,38.603,38.613,1398767,0
2007-06-08,38.603,39.866,38.311,39.848,1574457,0
2007-06-11,39.838,40.437,39.24,39.778,1323288,0
2007-06-12,39.709,40.022,39.293,39.343,2095423,0
2007-06-13,39.546,41.353,38.977,39.323,2266677,0
2007-06-14,39.456,39.876,39.36,39.876,993332,0
2007-06-15,40.091,40.585,40.022,40.361,1191724,0
2007-06-18,40.287,40.287,39.437,39.971,981797,0
2007-06-19,39.913,39.923,38.603,39.128,2423081,0
2007-06-20,39.36,39.727,38.426,38.471,2007128,0
2007-06-21,38.471,39.516,37.779,39.516,2110168,0
2007-06-22,39.313,39.313,38.613,39.146,2249905,0
2007-06-25,39.808,39.903,38.958,39.022,2051303,0
2007-06-26,39.303,39.501,37.919,38.032,2652771,0
2007-06-27,38.032,38.219,37.498,37.852,3612880,0
2007-06-28,37.842,37.842,36.908,36.983,3388556,0
2007-06-29,37.046,37.834,36.947,37.106,2094066,0
2007-07-02,37.209,38.92,37.209,38.732,2446264,0
2007-07-03,38.78,39.265,38.697,38.788,830519,0
2007-07-05,38.788,38.977,38.095,38.247,1498120,0
2007-07-06,38.462,38.846,38.32,38.564,1814666,0
2007-07-09,38.827,39.08,38.219,38.705,1427823,0
2007-07-10,38.416,38.416,37.461,37.582,2550954,0
2007-07-11,37.508,38.284,37.508,37.948,2208132,0
2007-07-12,38.228,38.564,38.004,38.377,2198519,0
2007-07-13,38.397,38.65,38.004,38.349,1164907,0
2007-07-16,38.173,39.128,37.966,38.247,1814026,0
2007-07-17,38.153,39.08,37.966,38.705,2054828,0
2007-07-18,38.32,38.875,38.266,38.613,1697790,0
2007-07-19,39.08,41.822,39.051,41.494,5215992,0
2007-07-20,41.204,41.569,40.447,40.98,2437289,0
2007-07-23,41.242,41.326,40.495,40.531,1645871,0
2007-07-24,40.099,40.522,39.699,39.952,2181338,0
2007-07-25,39.818,39.971,38.359,38.623,2840568,0
2007-07-26,37.994,38.34,36.833,37.62,2233859,0
2007-07-27,37.861,37.957,36.038,36.15,3171338,0
2007-07-30,36,36.795,35.915,36.627,1478677,0
2007-07-31,36.983,37.123,35.344,35.457,2823383,0
2007-08-01,35.39,35.653,34.446,35.57,3072927,0
2007-08-02,35.671,35.943,35.037,35.7,1529530,0
2007-08-03,35.7,35.7,34.035,34.129,2722320,0
2007-08-06,34.446,34.502,33.417,34.175,2873915,0
2007-08-07,33.932,34.69,33.585,34.165,3112366,0
2007-08-08,36.272,37.713,32.978,33.856,5033440,0
2007-08-09,32.771,33.585,30.886,32.144,4526409,0
2007-08-10,31.666,35.335,30.355,34.409,4682919,0
2007-08-13,36.282,38.471,35.57,36.899,3669075,0
2007-08-14,36.59,37.572,36,36.759,2275974,0
2007-08-15,36.759,37.2,35.037,35.214,2220420,0
2007-08-16,34.643,36.204,34.324,36.029,3016752,0
2007-08-17,37.132,37.582,35.841,36.563,1856009,0
2007-08-20,36.506,36.778,35.496,36.32,1556880,0
2007-08-21,36.403,36.72,35.952,36.421,1526645,0
2007-08-22,36.852,37.76,35.981,36.253,2406628,0
2007-08-23,36.553,36.862,36.095,36.581,1555597,0
2007-08-24,36.524,36.974,36.104,36.71,1155079,0
2007-08-27,36.71,37.037,36,36.15,1097816,0
2007-08-28,36.029,36.329,35.065,35.262,1047496,0
2007-08-29,35.552,35.961,35.29,35.777,1026133,0
2007-08-30,35.335,36.486,35.262,35.794,1912098,0
2007-08-31,36.366,37.002,36,36.795,1248875,0
2007-09-04,37.096,38.114,36.795,37.695,1845146,0
2007-09-05,37.47,38.266,36.618,36.795,1468649,0
2007-09-06,37.076,37.76,36.74,37.713,1488187,0
2007-09-07,37.209,37.713,36.693,36.937,1258171,0
2007-09-10,37.2,37.656,36.104,37.076,1164052,0
2007-09-11,37.2,37.63,36.778,37.377,1089485,0
2007-09-12,37.123,37.742,36.918,37.339,1067583,0
2007-09-13,37.442,37.685,36.646,36.72,2202472,0
2007-09-14,36.338,36.74,35.813,36.204,1528354,0
2007-09-17,35.869,36.563,35.616,35.616,1346417,0
2007-09-18,35.787,37.929,35.719,37.852,1988375,0
2007-09-19,37.909,38.856,37.779,38.032,1450044,0
2007-09-20,38.069,38.489,37.61,38.377,1210421,0
2007-09-21,38.64,39.031,38.311,38.885,2755760,0
2007-09-24,38.846,39.031,37.742,38.406,1529422,0
2007-09-25,38.406,38.938,38.014,38.808,1069932,0
2007-09-26,37.676,38.444,37.415,37.656,1380390,0
2007-09-27,38.144,38.583,37.263,38.527,1188519,0
2007-09-28,38.377,38.593,37.056,37.309,1525681,0
2007-10-01,37.309,38.076,37.152,37.77,1254860,0
2007-10-02,37.722,38.875,37.534,38.732,955839,0
2007-10-03,38.444,39.699,38.144,39.428,1620124,0
2007-10-04,39.501,39.778,39.108,39.642,1175699,0
2007-10-05,39.818,41.214,39.818,40.951,1177512,0
2007-10-08,41.419,41.419,40.37,40.614,699117,0
2007-10-09,40.914,40.942,39.981,40.786,1035962,0
2007-10-10,40.632,40.97,39.99,40.55,1976198,0
2007-10-11,40.67,41.271,39.466,40.099,1129119,0
2007-10-12,40.303,41.532,40.303,40.69,1227406,0
2007-10-15,40.951,41.262,40.437,40.776,669200,0
2007-10-16,40.485,41.091,40.296,40.475,775180,0
2007-10-17,40.522,41.072,39.536,40.156,1159461,0
2007-10-18,39.923,40.203,39.556,39.699,1056048,0
2007-10-19,39.699,39.761,38.78,38.798,992053,0
2007-10-22,38.284,39.508,38.191,39.293,1095359,0
2007-10-23,39.778,39.778,37.861,37.975,2471264,0
2007-10-24,37.826,38.014,36.253,37.056,2495193,0
2007-10-25,39.483,39.727,36.213,37.489,3610318,0
2007-10-26,38.042,38.247,36.506,36.833,2397334,0
2007-10-29,37.115,38.33,37.02,38.042,1491817,0
2007-10-30,38.114,39.118,37.742,38.387,1294496,0
2007-10-31,38.426,39.604,38.104,39.051,1343215,0
2007-11-01,38.751,39.671,38.564,39.265,1618736,0
2007-11-02,39.446,39.632,37.62,37.909,1506027,0
2007-11-05,37.132,37.861,36.357,36.437,2348030,0
2007-11-06,36.506,36.795,35.447,36.338,1981271,0
2007-11-07,36.223,36.506,34.923,34.99,2050009,0
2007-11-08,34.661,35.643,33.679,34.633,2504733,0
2007-11-09,34.165,34.875,33.612,34.259,2885562,0
2007-11-12,34.045,35.055,32.752,32.95,3669382,0
2007-11-13,33.201,34.035,32.835,33.547,2268441,0
2007-11-14,33.66,33.987,33.285,33.484,2504186,0
2007-11-15,33.107,33.464,32.338,32.854,3363426,0
2007-11-16,32.902,32.95,30.692,31.292,4289038,0
2007-11-19,31.032,31.985,30.712,31.74,2521722,0
2007-11-20,31.994,32.987,31.123,31.919,3265031,0
2007-11-21,31.639,32.266,30.862,31.032,2430376,0
2007-11-23,31.16,31.302,30.712,30.879,626276,0
2007-11-26,31.003,32.209,30.253,31.208,2299199,0
2007-11-27,31.639,31.955,30.935,31.685,1859065,0
2007-11-28,31.863,33.117,31.863,32.572,1611696,0
2007-11-29,32.688,33.032,32.444,32.64,1814666,0
2007-11-30,32.902,33.387,32.097,32.295,1534606,0
2007-12-03,32.087,32.209,31.33,31.639,2012762,0
2007-12-04,31.685,32.708,31.649,32.154,2135914,0
2007-12-05,32.285,33.089,31.994,32.275,1280821,0
2007-12-06,32.285,33.305,32.097,33.266,1680090,0
2007-12-07,33.426,34.867,33.211,34.728,2564847,0
2007-12-10,34.756,34.756,33.474,33.942,1805220,0
2007-12-11,35.148,35.281,32.78,32.921,2305563,0
2007-12-12,33.378,34.061,32.78,33.061,2873213,0
2007-12-13,32.978,33.547,32.387,33.369,1884866,0
2007-12-14,33.135,33.314,32.444,32.762,1969679,0
2007-12-17,32.537,32.892,30.702,32.527,1618328,0
2007-12-18,32.65,32.65,30.507,31.077,3723131,0
2007-12-19,30.955,32.367,30.955,32.181,2139704,0
2007-12-20,32.481,33.295,32.2,33.295,1595176,0
2007-12-21,33.369,34.456,33.221,33.612,1985600,0
2007-12-24,33.585,34.204,33.474,33.959,270333,0
2007-12-26,34.259,34.259,33.52,33.875,681701,0
2007-12-27,33.837,33.932,32.94,32.995,541173,0
2007-12-28,32.864,33.503,32.733,33.107,698796,0
2007-12-31,33.125,33.314,32.416,32.733,988161,0
2008-01-02,32.537,33.164,31.675,32.407,1276117,0
2008-01-03,32.397,32.995,31.168,31.339,1594301,0
2008-01-04,30.984,31.188,29.318,29.616,2371420,0
2008-01-07,29.532,30.226,29.318,29.738,1719330,0
2008-01-08,29.973,29.99,28.22,28.259,1752810,0
2008-01-09,28.175,29.259,28.062,29.007,1588500,0
2008-01-10,28.746,29.56,28.393,29.112,1982611,0
2008-01-11,28.924,29.035,28.315,28.334,1338831,0
2008-01-14,28.579,29.654,28.296,29.195,1255230,0
2008-01-15,28.831,29.222,28.091,28.363,1417250,0
2008-01-16,28.052,29.259,28.044,28.697,1294618,0
2008-01-17,28.697,29.383,27.481,27.549,1542092,0
2008-01-18,27.913,29.402,27.613,29.13,2213430,0
2008-01-22,27.913,29.541,27.65,28.625,1837782,0
2008-01-23,27.837,28.688,27.022,28.55,1838476,0
2008-01-24,29.945,32.798,29.484,32.508,4494784,0
2008-01-25,31.731,33.698,29.954,31.403,2668122,0
2008-01-28,31.348,31.685,30.662,31.685,2283490,0
2008-01-29,31.919,32.854,31.818,32.845,2186704,0
2008-01-30,32.716,33.641,32.329,32.958,1813315,0
2008-01-31,32.537,33.566,32.134,33.331,2811341,0
2008-02-01,33.324,34.466,33.241,34.389,1780801,0
2008-02-04,34.381,34.381,33.145,33.603,1504156,0
2008-02-05,32.968,33.023,31.798,32.407,1884001,0
2008-02-06,32.611,32.611,31.358,31.721,1884771,0
2008-02-07,31.6,32.256,30.488,32.256,3471243,0
2008-02-08,32.097,32.285,31.012,31.395,1379825,0
2008-02-11,31.487,32.256,31.451,32.218,1615964,0
2008-02-12,32.32,32.762,31.712,31.945,1385971,0
2008-02-13,32.358,32.864,32.087,32.582,1376830,0
2008-02-14,32.563,32.742,30.712,30.798,1636993,0
2008-02-15,30.682,30.896,30.14,30.617,1541380,0
2008-02-19,30.994,31.432,30.862,31.058,1362977,0
2008-02-20,30.852,31.985,30.852,31.712,1237994,0
2008-02-21,31.833,32.508,31.833,32.124,1625809,0
2008-02-22,32.154,32.435,31.565,32.012,2129965,0
2008-02-25,32.114,32.854,31.591,32.733,1435515,0
2008-02-26,33.576,33.576,32.303,33.295,1826098,0
2008-02-27,32.968,34.07,32.835,33.79,1587540,0
2008-02-28,33.547,33.856,32.256,32.65,1280929,0
2008-02-29,32.367,32.367,31.403,31.555,1147946,0
2008-03-03,31.497,31.818,31.103,31.685,1741123,0
2008-03-04,31.423,31.693,30.535,31.432,1766050,0
2008-03-05,31.712,32.144,31.526,31.798,1772866,0
2008-03-06,31.685,31.779,31.15,31.32,1096681,0
2008-03-07,30.886,31.769,30.516,31.255,1324625,0
2008-03-10,31.237,31.808,30.662,30.692,871125,0
2008-03-11,31.348,31.545,29.916,30.816,1686824,0
2008-03-12,30.842,31.012,30.038,30.102,1746751,0
2008-03-13,29.71,30.458,29.177,30.149,2265640,0
2008-03-14,30.383,30.6,29.213,29.625,1769017,0
2008-03-17,28.933,29.794,28.763,28.783,2135718,0
2008-03-18,29.346,29.644,28.887,29.56,1929513,0
2008-03-19,29.644,29.738,28.736,28.736,990556,0
2008-03-20,28.635,29.832,28.268,29.832,1633804,0
2008-03-24,29.72,31.843,29.72,31.432,2093208,0
2008-03-25,31.32,31.582,30.842,31.526,1157997,0
2008-03-26,31.451,31.63,31.04,31.47,1240651,0
2008-03-27,31.555,31.555,30.074,30.074,1590655,0
2008-03-28,30.272,31.003,30.245,30.535,1637454,0
2008-03-31,30.159,30.824,29.981,30.635,1495332,0
2008-04-01,30.879,32.002,30.879,31.853,923995,0
2008-04-02,31.779,32.07,31.103,31.517,1469280,0
2008-04-03,31.311,31.591,30.886,31.47,1510192,0
2008-04-04,31.358,31.826,30.925,31.366,712041,0
2008-04-07,31.487,32.762,31.487,31.937,948662,0
2008-04-08,31.833,32.173,31.545,31.883,1007756,0
2008-04-09,31.994,31.994,31.123,31.245,540789,0
2008-04-10,31.15,31.808,30.807,31.703,1181994,0
2008-04-11,31.178,31.535,30.488,30.607,920199,0
2008-04-14,30.543,30.769,30.14,30.262,757444,0
2008-04-15,28.081,29.14,25.984,26.563,9597570,0
2008-04-16,26.394,26.573,25.91,26.501,3523554,0
2008-04-17,26.341,26.452,25.882,26.394,2145489,0
2008-04-18,26.883,26.892,25.722,25.779,2667074,0
2008-04-21,25.637,25.9,25.169,25.507,2585447,0
2008-04-22,25.423,25.619,25.001,25.346,1631376,0
2008-04-23,25.178,26.133,24.206,24.701,3873352,0
2008-04-24,24.438,25.113,24.009,24.982,2746551,0
2008-04-25,25.096,25.394,24.038,24.513,2802653,0
2008-04-28,24.738,25.685,24.271,25.423,2795967,0
2008-04-29,25.339,25.47,24.816,24.925,2767935,0
2008-04-30,25.16,25.16,24.458,24.513,2890241,0
2008-05-01,24.777,26.088,24.338,25.676,2511807,0
2008-05-02,25.676,25.872,25.355,25.825,2676092,0
2008-05-05,25.965,26.106,25.151,25.48,3027867,0
2008-05-06,25.47,26.051,25.198,25.891,1904667,0
2008-05-07,26.106,26.199,25.236,25.273,3006374,0
2008-05-08,25.637,25.703,25.169,25.273,1959622,0
2008-05-09,25.087,25.6,24.955,25.498,1844205,0
2008-05-12,25.6,25.759,25.227,25.676,1167852,0
2008-05-13,26.004,26.004,25.6,25.759,1979999,0
2008-05-14,25.955,26.267,25.732,25.853,3335246,0
2008-05-15,26.152,26.537,25.628,26.521,2099100,0
2008-05-16,26.697,26.697,26.022,26.098,2010133,0
2008-05-19,26.059,26.521,25.946,26.143,2356790,0
2008-05-20,26.042,26.106,25.355,25.609,1920892,0
2008-05-21,25.703,25.751,24.906,25.001,1783727,0
2008-05-22,25.245,26.106,24.72,26.059,2405864,0
2008-05-23,25.928,26.358,25.685,26.161,2585703,0
2008-05-27,26.171,26.697,26.161,26.563,1627871,0
2008-05-28,26.677,26.874,26.563,26.874,2317305,0
2008-05-29,26.892,27.314,26.677,27.146,1978024,0
2008-05-30,27.239,27.801,26.883,27.631,2435896,0
2008-06-02,27.539,27.837,27.089,27.425,2349277,0
2008-06-03,27.558,28.259,27.183,27.707,2520560,0
2008-06-04,27.698,28.445,27.314,28.393,2570655,0
2008-06-05,28.455,29.373,28.249,29.327,2932559,0
2008-06-06,29.075,29.346,28.625,28.625,2038091,0
2008-06-09,28.706,28.803,27.65,28.081,1528707,0
2008-06-10,27.837,28.147,27.679,27.922,1664162,0
2008-06-11,27.707,27.874,26.788,26.788,1460366,0
2008-06-12,26.836,27.51,26.836,27.21,1631544,0
2008-06-13,27.193,28.044,27.193,27.782,1436495,0
2008-06-16,27.481,28.062,27.481,27.744,2111299,0
2008-06-17,27.874,28.006,27.5,27.613,1619856,0
2008-06-18,27.324,27.66,27.108,27.248,1586689,0
2008-06-19,27.051,28.052,27.051,27.941,1484713,0
2008-06-20,27.174,27.753,26.874,27.285,1914852,0
2008-06-23,27.445,27.782,26.95,27.005,901917,0
2008-06-24,26.677,27.164,26.106,26.351,1787389,0
2008-06-25,26.257,27.406,26.257,27.013,788994,0
2008-06-26,26.351,26.92,26.267,26.511,1147562,0
2008-06-27,26.501,26.501,25.068,25.789,3182472,0
2008-06-30,25.068,25.937,25.031,25.535,2069483,0
2008-07-01,25.227,25.385,24.758,25.273,1998507,0
2008-07-02,25.273,25.273,23.87,23.898,2243061,0
2008-07-03,23.924,23.943,23.111,23.69,1700391,0
2008-07-07,23.777,24.758,23.777,24.42,2293724,0
2008-07-08,24.319,25.236,23.962,25.16,1969904,0
2008-07-09,24.925,25.273,24.132,24.196,948304,0
2008-07-10,23.999,24.261,23.543,24.066,1579834,0
2008-07-11,23.88,24.458,23.578,23.87,1790241,0
2008-07-14,24.206,24.271,23.176,23.402,1227983,0
2008-07-15,23.213,23.767,22.821,23.514,1355705,0
2008-07-16,23.551,24.358,23.194,24.271,1434155,0
2008-07-17,24.358,25.609,24.358,25.555,1225449,0
2008-07-18,25.47,25.937,25.273,25.808,1142790,0
2008-07-21,26.286,26.286,25.207,25.498,982293,0
2008-07-22,25.293,25.331,24.096,24.871,2001094,0
2008-07-23,25.178,27.406,25.05,27.126,3986010,0
2008-07-24,27.032,27.06,26.078,26.116,961184,0
2008-07-25,26.481,26.554,25.169,25.628,1782143,0
2008-07-28,25.59,26.098,25.526,25.647,1029160,0
2008-07-29,25.647,26.257,25.535,26.022,1309112,0
2008-07-30,26.218,26.583,25.732,25.918,1081087,0
2008-07-31,25.741,26.228,25.498,25.517,1147939,0
2008-08-01,25.404,25.9,25.031,25.104,1099842,0
2008-08-04,25.06,25.555,24.916,25.227,688396,0
2008-08-05,25.273,27.174,25.273,27.005,2391328,0
2008-08-06,27.089,27.455,26.106,27.032,2351062,0
2008-08-07,26.836,27.717,26.042,26.959,1233157,0
2008-08-08,27.06,28.511,26.92,28.511,1448959,0
2008-08-11,28.202,28.793,27.679,28.464,1377665,0
2008-08-12,28.427,29.016,28.259,28.473,887248,0
2008-08-13,28.334,29.103,28.091,28.897,909592,0
2008-08-14,28.726,29.308,28.726,28.924,1212378,0
2008-08-15,29.103,29.466,28.906,29.016,1030279,0
2008-08-18,29.093,29.503,28.55,28.793,1023044,0
2008-08-19,28.773,28.773,27.613,27.874,1221052,0
2008-08-20,27.922,28.663,27.472,27.688,1067127,0
2008-08-21,27.472,27.847,27.06,27.455,878016,0
2008-08-22,27.621,28.071,27.613,28.071,552797,0
2008-08-25,27.81,27.884,27.257,27.465,785298,0
2008-08-26,27.435,27.801,27.174,27.51,1248423,0
2008-08-27,27.519,27.782,27.295,27.539,759290,0
2008-08-28,27.669,28.287,27.276,28.23,1080371,0
2008-08-29,27.782,28.137,27.406,27.472,1321966,0
2008-09-02,27.819,28.754,27.005,27.126,1204442,0
2008-09-03,27.041,27.041,26.032,26.106,1840659,0
2008-09-04,25.9,26.022,25.087,25.423,1484955,0
2008-09-05,25.217,25.834,25.04,25.667,1248998,0
2008-09-08,26.238,26.613,25.236,25.535,1371872,0
2008-09-09,25.545,26.051,24.758,24.88,1779542,0
2008-09-10,25.011,25.011,24.291,24.653,1905195,0
2008-09-11,24.368,24.777,23.906,24.487,1310706,0
2008-09-12,24.328,24.663,23.914,24.601,2212757,0
2008-09-15,24.057,24.89,23.568,24.196,1463017,0
2008-09-16,23.708,24.438,23.074,24.281,2467363,0
2008-09-17,23.475,24.825,23.272,23.392,2247656,0
2008-09-18,23.654,24.328,22.39,24.009,2179067,0
2008-09-19,25.169,26.978,24.692,25.535,2215123,0
2008-09-22,25.404,25.404,23.99,24.066,1143115,0
2008-09-23,24.132,25.227,23.924,24.114,2017127,0
2008-09-24,23.578,23.682,22.268,22.654,2546769,0
2008-09-25,22.773,24.132,22.709,23.524,1840340,0
2008-09-26,23.242,23.354,22.428,23.297,1339901,0
2008-09-29,23.213,23.213,21.687,22.371,2480338,0
2008-09-30,22.96,23.055,22.251,23.055,2042625,0
2008-10-01,22.933,22.933,22.035,22.259,1376176,0
2008-10-02,22.204,22.204,20.04,20.265,1924225,0
2008-10-03,20.621,21.903,20.265,20.35,1542703,0
2008-10-06,19.854,20.068,18.495,19.912,1984948,0
2008-10-07,20.235,20.235,18.674,18.674,1875746,0
2008-10-08,18.196,18.945,17.194,18.149,2515372,0
2008-10-09,18.385,19.029,16.999,17.39,2192684,0
2008-10-10,16.576,17.766,15.265,15.904,3767664,0
2008-10-13,16.604,18.32,16.604,18.29,2167161,0
2008-10-14,19.039,19.424,17.364,17.862,1876716,0
2008-10-15,17.418,17.485,15.886,15.904,2079149,0
2008-10-16,15.904,16.456,14.995,16.279,2268098,0
2008-10-17,15.779,16.456,15.679,16.017,1586414,0
2008-10-20,16.147,17.065,16.081,16.849,1784037,0
2008-10-21,16.839,16.885,16.156,16.36,1103002,0
2008-10-22,16.007,16.071,15.536,15.941,2770586,0
2008-10-23,15.212,15.971,14.622,14.977,2821495,0
2008-10-24,13.601,14.845,13.141,14.013,1908063,0
2008-10-27,13.619,14.725,13.347,14.135,2263566,0
2008-10-28,14.573,14.977,14.003,14.949,2404047,0
2008-10-29,14.922,15.837,14.36,15.249,2404488,0
2008-10-30,15.662,15.698,15.255,15.465,2028879,0
2008-10-31,15.516,16.081,15.239,15.672,3059269,0
2008-11-03,15.662,16.279,15.49,15.951,2119548,0
2008-11-04,16.586,16.586,15.894,16.195,3296486,0
2008-11-05,16.007,16.448,15.876,15.894,2672652,0
2008-11-06,15.866,16.061,14.959,15.078,2788382,0
2008-11-07,15.107,15.379,14.969,15.274,2043544,0
2008-11-10,15.679,15.894,15.239,15.36,1667224,0
2008-11-11,15.041,15.526,14.705,14.845,2127782,0
2008-11-12,14.705,14.808,13.694,13.806,2926631,0
2008-11-13,14.162,14.761,13.414,14.761,3382779,0
2008-11-14,15.419,15.419,13.881,14.058,2938748,0
2008-11-17,13.967,14.274,13.45,13.563,2633014,0
2008-11-18,13.592,13.676,12.739,13.292,2605225,0
2008-11-19,13.292,13.499,12.543,12.626,2427459,0
2008-11-20,12.691,12.691,11.269,11.325,3374393,0
2008-11-21,11.616,12.084,11.121,11.982,3173518,0
2008-11-24,12.113,13.227,11.973,12.973,2650930,0
2008-11-25,13.059,13.059,12.074,12.646,2043248,0
2008-11-26,12.188,13.499,12.178,13.414,2091956,0
2008-11-28,13.292,13.45,13.002,13.33,622977,0
2008-12-01,12.993,13.283,12.636,12.691,2157452,0
2008-12-02,12.945,13.357,12.027,13.151,2539343,0
2008-12-03,13.105,13.722,12.945,13.572,1872110,0
2008-12-04,13.338,14.434,13.338,13.592,2175350,0
2008-12-05,13.384,14.256,12.88,14.05,2350862,0
2008-12-08,14.35,14.741,14.031,14.302,1749125,0
2008-12-09,14.162,14.705,13.938,14.086,2166557,0
2008-12-10,14.172,14.369,13.722,13.975,1744374,0
2008-12-11,13.835,14.106,13.33,13.469,1501266,0
2008-12-12,13.151,15.194,13.086,15.166,2534112,0
2008-12-15,15.194,15.428,14.481,15.078,2558764,0
2008-12-16,15.194,15.987,15.088,15.866,2140259,0
2008-12-17,15.679,16.558,15.379,16.322,1965832,0
2008-12-18,16.409,16.531,15.49,15.809,1703327,0
2008-12-19,16.37,16.549,15.727,16.042,2041307,0
2008-12-22,16.1,16.1,14.977,15.379,1293347,0
2008-12-23,15.419,16.052,15.379,15.761,1376699,0
2008-12-24,15.672,16.147,15.399,16.09,441771,0
2008-12-26,16.081,16.305,16.017,16.27,730680,0
2008-12-29,16.195,16.484,15.819,15.961,1242311,0
2008-12-30,16.147,16.718,16.025,16.7,911147,0
2008-12-31,16.875,17.222,16.718,17.045,1461112,0
2009-01-02,17.39,17.842,16.783,17.766,1144910,0
2009-01-05,17.746,17.924,17.514,17.887,1657959,0
2009-01-06,17.981,18.544,17.971,18.329,2158666,0
2009-01-07,17.971,17.971,17.101,17.318,1707545,0
2009-01-08,17.166,17.281,16.586,16.839,1856097,0
2009-01-09,16.746,16.867,15.941,16.332,2041779,0
2009-01-12,16.522,16.792,16.081,16.38,1867489,0
2009-01-13,16.289,16.737,16.186,16.558,1274130,0
2009-01-14,16.36,16.821,16.117,16.26,2412414,0
2009-01-15,16.186,16.867,15.679,16.765,1334592,0
2009-01-16,16.756,17.184,16.127,16.812,1286091,0
2009-01-20,16.662,16.857,15.36,15.419,1816729,0
2009-01-21,15.623,16.484,15.49,16.419,1955193,0
2009-01-22,16.117,16.558,15.341,16.186,2641268,0
2009-01-23,16.071,17.87,15.978,17.485,3550517,0
2009-01-26,17.626,18.252,17.553,17.914,1669111,0
2009-01-27,17.989,18.674,17.681,18.456,1949879,0
2009-01-28,18.825,19.349,18.776,19.153,1638911,0
2009-01-29,18.843,19.153,18.505,18.719,1949793,0
2009-01-30,18.909,18.964,18.357,18.553,2588875,0
2009-02-02,17.494,18.186,17.291,17.617,3026570,0
2009-02-03,17.626,17.87,17.318,17.805,1747131,0
2009-02-04,17.87,18.42,17.691,18.142,1857042,0
2009-02-05,17.805,18.71,15.203,18.476,2247106,0
2009-02-06,18.665,19.62,18.486,19.469,1591776,0
2009-02-09,19.449,19.692,19.019,19.591,1696093,0
2009-02-10,18.9,19.478,17.971,18.196,2487974,0
2009-02-11,18.205,18.456,17.301,17.691,2289861,0
2009-02-12,17.418,18.534,17.232,18.534,1703876,0
2009-02-13,19.207,19.31,18.505,18.825,1797689,0
2009-02-17,18.29,18.29,17.328,17.485,1989384,0
2009-02-18,17.642,17.786,16.96,17.428,2001981,0
2009-02-19,17.617,17.862,16.512,16.576,2549952,0
2009-02-20,16.241,16.466,15.77,16.017,2578683,0
2009-02-23,16.195,16.512,15.718,15.913,2869221,0
2009-02-24,15.913,17.309,15.913,16.989,2634534,0
2009-02-25,16.942,17.372,16.297,16.979,2512995,0
2009-02-26,17.232,17.494,16.389,16.549,1757974,0
2009-02-27,16.147,16.727,16.052,16.166,2050107,0
2009-03-02,15.809,15.932,15.097,15.116,1486442,0
2009-03-03,15.107,15.672,14.959,15.166,1814266,0
2009-03-04,15.175,16.504,15.175,16.1,2114586,0
2009-03-05,15.735,16.156,15.456,15.526,2665779,0
2009-03-06,15.633,15.886,14.771,15.088,2055905,0
2009-03-09,14.903,15.475,14.302,14.414,2154334,0
2009-03-10,13.619,14.79,13.572,14.78,5900629,0
2009-03-11,14.808,15.35,14.32,15.126,3123562,0
2009-03-12,14.959,15.819,14.612,15.779,1927377,0
2009-03-13,15.951,16.081,15.633,15.77,3088584,0
2009-03-16,16.137,16.137,15.389,15.456,1855986,0
2009-03-17,15.672,15.672,15.041,15.447,2952441,0
2009-03-18,15.507,16.622,15.255,16.531,2969042,0
2009-03-19,16.504,16.839,16.25,16.456,1921814,0
2009-03-20,16.512,16.737,15.744,15.941,2207894,0
2009-03-23,16.147,16.802,16.147,16.802,1800245,0
2009-03-24,16.512,17.447,16.448,17.232,2527044,0
2009-03-25,17.328,17.879,16.746,17.318,2406857,0
2009-03-26,17.553,18.224,17.437,18.224,1853805,0
2009-03-27,17.904,18.067,17.028,17.166,1738470,0
2009-03-30,16.849,16.885,15.799,16.117,2396154,0
2009-03-31,16.322,16.718,16.222,16.389,1494287,0
2009-04-01,16.09,16.802,15.819,16.765,1521267,0
2009-04-02,17.12,18.3,17.092,17.862,1913231,0
2009-04-03,17.805,18.234,17.524,18.157,1059862,0
2009-04-06,17.934,18.019,17.075,17.428,1462816,0
2009-04-07,17.157,17.261,16.632,16.7,1345125,0
2009-04-08,16.718,17.222,16.614,17.018,975199,0
2009-04-09,17.437,17.756,17.336,17.617,1040008,0
2009-04-13,17.428,17.457,16.969,17.194,1530771,0
2009-04-14,16.933,17.553,16.812,17.428,1393190,0
2009-04-15,17.399,17.59,17.028,17.355,1685386,0
2009-04-16,17.447,19.272,17.447,19.105,2375521,0
2009-04-17,19.162,19.162,18.242,18.32,1926982,0
2009-04-20,18.037,18.037,17.301,17.57,1064578,0
2009-04-21,17.598,18.019,17.447,17.786,1288627,0
2009-04-22,17.534,18.816,17.524,18.037,2281830,0
2009-04-23,17.832,17.879,16.737,17.166,3667874,0
2009-04-24,17.281,17.924,16.952,17.746,3593481,0
2009-04-27,17.447,18.843,17.409,18.674,2585056,0
2009-04-28,18.534,19.805,18.252,19.533,2657964,0
2009-04-29,19.76,21.212,19.263,20.817,2760096,0
2009-04-30,20.807,21.623,20.444,20.489,2860325,0
2009-05-01,20.536,20.902,20.359,20.772,1952622,0
2009-05-04,20.892,21.594,20.697,21.585,1315805,0
2009-05-05,21.464,21.828,20.977,21.107,1804530,0
2009-05-06,21.37,21.651,20.687,21.052,2146205,0
2009-05-07,21.117,21.248,19.788,20.04,2033896,0
2009-05-08,20.387,20.724,19.882,20.668,1318337,0
2009-05-11,20.265,20.593,19.543,20.255,1580258,0
2009-05-12,20.498,20.621,19.225,19.731,1511269,0
2009-05-13,19.32,19.543,18.853,19.235,1701692,0
2009-05-14,19.291,19.702,19.179,19.508,1082671,0
2009-05-15,19.368,19.94,19.225,19.601,1146646,0
2009-05-18,19.796,20.183,19.449,20.163,979744,0
2009-05-19,20.173,21.117,20.031,20.798,1327223,0
2009-05-20,20.94,21.677,20.817,20.912,1302061,0
2009-05-21,20.678,21.332,20.593,21.005,1490836,0
2009-05-22,21.052,21.175,20.235,20.546,1240734,0
2009-05-26,20.444,21.763,20.163,21.547,1790617,0
2009-05-27,21.567,21.875,21.212,21.238,1214518,0
2009-05-28,21.39,22.137,21.078,22.007,2317742,0
2009-05-29,21.857,22.371,21.314,21.537,2482541,0
2009-06-01,21.865,22.128,21.39,21.491,3251822,0
2009-06-02,21.444,21.585,20.987,21.175,1957853,0
2009-06-03,20.621,20.78,20.183,20.593,2454608,0
2009-06-04,20.742,20.825,20.406,20.798,1920551,0
2009-06-05,21.117,21.175,20.668,21.042,1460871,0
2009-06-08,20.996,21.117,20.479,20.921,1234036,0
2009-06-09,21.059,21.575,20.987,21.39,1366211,0
2009-06-10,21.434,21.604,20.817,21.184,903185,0
2009-06-11,21.248,21.537,20.93,21.059,1731918,0
2009-06-12,20.855,20.912,19.964,20.331,1185687,0
2009-06-15,20.04,20.235,19.678,19.94,1005930,0
2009-06-16,20.135,20.217,19.049,19.215,1347977,0
2009-06-17,19.253,19.469,18.945,19.215,1141910,0
2009-06-18,19.33,20.155,18.972,19.984,2531581,0
2009-06-19,20.145,20.546,20.106,20.462,2211672,0
2009-06-22,20.293,20.293,19.235,19.235,1606415,0
2009-06-23,19.263,19.301,18.619,18.796,1752837,0
2009-06-24,18.834,19.75,18.786,19.488,1605459,0
2009-06-25,19.33,19.75,19.33,19.692,1239527,0
2009-06-26,19.639,20.226,19.459,20.145,1534363,0
2009-06-29,20.173,20.201,19.659,20.031,816039,0
2009-06-30,20.011,20.274,19.378,19.686,1599470,0
2009-07-01,19.834,20.425,19.75,20.255,1288366,0
2009-07-02,19.912,20.002,19.74,19.834,831760,0
2009-07-06,19.778,20.011,19.415,19.668,760620,0
2009-07-07,19.591,19.686,19.188,19.188,922606,0
2009-07-08,19.263,19.263,18.719,19.009,1587372,0
2009-07-09,19.124,19.469,19.068,19.31,1163706,0
2009-07-10,19.144,19.543,18.719,19.395,1424299,0
2009-07-13,19.517,19.814,18.796,19.582,1677394,0
2009-07-14,19.563,19.994,19.415,19.931,1135398,0
2009-07-15,20.201,21.39,20.078,21.35,2188837,0
2009-07-16,21.408,22.194,21.23,22.109,1720207,0
2009-07-17,21.999,22.352,21.903,22.251,1290104,0
2009-07-20,22.352,22.831,22.242,22.568,1290761,0
2009-07-21,23.176,23.176,22.016,22.539,1234079,0
2009-07-22,22.4,22.841,22.295,22.529,1223113,0
2009-07-23,22.457,22.915,22.304,22.821,1780622,0
2009-07-24,22.558,23.092,22.381,23.092,785577,0
2009-07-27,22.999,23.203,22.736,23.167,898369,0
2009-07-28,22.896,23.336,22.493,23.045,1107370,0
2009-07-29,22.96,22.96,22.41,22.604,1152563,0
2009-07-30,22.933,23.252,22.663,22.924,1438127,0
2009-07-31,22.841,22.98,22.539,22.841,1038594,0
2009-08-03,22.989,23.326,22.475,23.326,878513,0
2009-08-04,23.194,24.176,23.129,23.943,1578594,0
2009-08-05,23.767,23.943,22.08,22.529,2424882,0
2009-08-06,22.549,22.821,22.428,22.587,1064992,0
2009-08-07,22.933,23.607,22.448,23.438,1162208,0
2009-08-10,23.242,23.543,22.933,23.262,770446,0
2009-08-11,23.055,23.272,22.671,23.213,720540,0
2009-08-12,23.12,23.914,23.12,23.588,788009,0
2009-08-13,23.69,23.708,23.035,23.167,1303002,0
2009-08-14,23.065,23.281,22.539,22.746,735097,0
2009-08-17,22.4,22.529,21.809,22.016,1565433,0
2009-08-18,22.061,22.857,22.061,22.736,1023192,0
2009-08-19,22.475,23.065,22.448,23.065,718523,0
2009-08-20,22.999,23.167,22.867,23.055,559937,0
2009-08-21,23.148,23.699,23.12,23.673,592256,0
2009-08-24,23.767,24.019,23.568,23.69,695902,0
2009-08-25,23.842,23.99,23.598,23.924,1278255,0
2009-08-26,23.953,24.601,23.757,24.42,1262836,0
2009-08-27,24.42,24.645,23.757,24.563,800858,0
2009-08-28,24.629,25.331,24.563,25.188,1042277,0
2009-08-31,24.991,25.141,24.348,24.945,1502339,0
2009-09-01,24.88,25.312,24.009,24.086,965949,0
2009-09-02,24.206,24.41,23.953,23.99,752550,0
2009-09-03,24.114,24.291,23.851,24.291,800148,0
2009-09-04,24.338,24.972,24.215,24.825,366853,0
2009-09-08,25.068,25.346,24.853,25.207,959836,0
2009-09-09,25.207,25.432,24.972,25.346,1247698,0
2009-09-10,25.404,25.657,25.198,25.581,1100971,0
2009-09-11,25.694,25.703,24.611,24.825,1287877,0
2009-09-14,24.62,24.964,24.553,24.844,967948,0
2009-09-15,24.796,25.414,24.796,25.16,1078803,0
2009-09-16,25.303,25.322,24.899,25.123,989566,0
2009-09-17,25.001,25.264,24.252,24.581,1331530,0
2009-09-18,24.645,25.273,24.096,24.543,816901,0
2009-09-21,24.338,25.001,24.224,24.945,1057800,0
2009-09-22,25.077,25.273,24.935,25.207,961720,0
2009-09-23,25.346,25.647,25.021,25.05,1048914,0
2009-09-24,25.087,25.273,24.176,24.319,1368085,0
2009-09-25,24.215,24.385,23.889,24.243,1023753,0
2009-09-28,24.271,25.001,24.124,24.72,569678,0
2009-09-29,24.825,25.05,24.377,24.429,795665,0
2009-09-30,24.523,24.711,23.861,24.309,993400,0
2009-10-01,24.309,24.338,23.475,23.514,1368171,0
2009-10-02,23.213,23.429,22.915,22.96,972502,0
2009-10-05,23.111,23.402,22.709,23.345,839898,0
2009-10-06,23.543,23.861,23.194,23.717,795136,0
2009-10-07,23.588,23.727,23.402,23.56,419197,0
2009-10-08,23.737,24.066,23.307,23.794,1893778,0
2009-10-09,23.699,24.787,23.663,24.682,995807,0
2009-10-12,24.777,25.188,24.601,24.945,898327,0
2009-10-13,24.806,25.04,24.543,24.72,627820,0
2009-10-14,25.507,25.526,25.021,25.217,922665,0
2009-10-15,25.068,25.104,24.701,25.104,676975,0
2009-10-16,24.899,24.955,23.999,24.348,1004569,0
2009-10-19,24.358,24.682,24.114,24.368,527354,0
2009-10-20,24.348,24.591,23.999,24.158,609848,0
2009-10-21,24.176,24.806,24.149,24.176,695466,0
2009-10-22,24.114,24.758,23.699,24.72,971145,0
2009-10-23,25.141,25.169,24.368,24.506,1357312,0
2009-10-26,24.448,24.692,23.69,23.98,1204050,0
2009-10-27,24.104,24.438,23.465,23.524,1246283,0
2009-10-28,23.419,23.568,22.099,22.157,2082660,0
2009-10-29,23.242,24.038,23.026,23.737,2584776,0
2009-10-30,23.708,24.215,23.158,23.194,1847061,0
2009-11-02,23.364,23.898,22.896,23.345,1262508,0
2009-11-03,23.213,23.69,22.924,23.617,1605816,0
2009-11-04,23.823,24.14,23.504,23.607,1198973,0
2009-11-05,23.98,24.477,23.757,24.477,1329008,0
2009-11-06,24.224,24.844,24.104,24.711,1694732,0
2009-11-09,24.88,25.535,24.88,25.45,1169603,0
2009-11-10,25.293,25.703,25.254,25.565,1339638,0
2009-11-11,25.685,25.975,25.565,25.862,1570651,0
2009-11-12,25.872,26.098,25.375,25.507,832863,0
2009-11-13,25.667,25.9,25.096,25.769,750916,0
2009-11-16,25.955,26.322,25.9,26.088,843300,0
2009-11-17,25.918,26.098,25.498,26.098,846703,0
2009-11-18,26.125,26.491,25.994,26.293,1557626,0
2009-11-19,25.975,26.199,25.355,25.647,1331206,0
2009-11-20,25.442,25.769,24.964,25.637,867295,0
2009-11-23,25.882,26.367,25.722,25.928,769118,0
2009-11-24,25.862,26.022,25.609,25.975,890009,0
2009-11-25,26.116,26.125,25.685,25.882,701907,0
2009-11-27,25.06,25.657,24.964,25.414,318713,0
2009-11-30,25.303,25.574,25.04,25.507,1101975,0
2009-12-01,25.779,26.358,25.751,26.248,888904,0
2009-12-02,26.18,26.874,26.161,26.629,1070255,0
2009-12-03,26.754,27.089,26.583,26.622,948151,0
2009-12-04,26.978,27.333,26.491,26.978,861361,0
2009-12-07,27.051,27.529,26.754,27.022,1153039,0
2009-12-08,26.788,27.079,26.293,26.826,1183529,0
2009-12-09,26.763,26.807,26.385,26.716,1074712,0
2009-12-10,26.826,27.136,26.501,26.593,995434,0
2009-12-11,26.816,26.95,26.377,26.573,849940,0
2009-12-14,26.836,26.865,26.563,26.797,1122222,0
2009-12-15,26.367,27.388,26.098,27.285,1868264,0
2009-12-16,27.529,28.445,27.388,27.829,1922489,0
2009-12-17,27.455,27.81,26.92,26.987,1932603,0
2009-12-18,27.257,27.276,26.687,27.23,1332308,0
2009-12-21,27.435,27.753,27.136,27.239,1814431,0
2009-12-22,27.21,27.455,27.164,27.38,1018550,0
2009-12-23,27.38,27.903,27.351,27.725,632699,0
2009-12-24,27.725,28.034,27.717,27.893,280017,0
2009-12-28,28.044,28.071,27.549,27.866,672003,0
2009-12-29,27.893,28.166,27.801,27.837,839086,0
2009-12-30,27.64,28.482,27.631,28.473,680046,0
2009-12-31,28.54,28.831,28.194,28.23,739225,0
2010-01-04,28.417,28.688,28.071,28.315,1453071,0
2010-01-05,28.249,28.354,27.791,28.081,1717270,0
2010-01-06,28.006,28.052,27.669,27.903,1165136,0
2010-01-07,27.837,27.932,27.051,27.333,2364278,0
2010-01-08,27.21,27.857,27.21,27.81,2190594,0
2010-01-11,27.996,28.026,27.481,27.819,1057755,0
2010-01-12,27.66,27.688,26.394,26.573,2837057,0
2010-01-13,26.706,26.788,26.032,26.462,3153285,0
2010-01-14,26.377,27.022,26.358,26.995,1557588,0
2010-01-15,26.969,27.089,26.257,26.293,974602,0
2010-01-19,26.293,26.826,26.199,26.754,1589572,0
2010-01-20,26.471,26.826,26.312,26.603,1764295,0
2010-01-21,26.554,27.07,26.424,26.521,2364202,0
2010-01-22,26.434,26.501,25.264,25.346,1260250,0
2010-01-25,25.545,26.059,25.423,25.891,1250750,0
2010-01-26,25.853,26.385,25.712,26.051,1810536,0
2010-01-27,26.022,26.248,25.507,26.078,1713938,0
2010-01-28,26.228,26.228,24.636,25.254,2010589,0
2010-01-29,25.741,25.741,24.629,24.748,1752578,0
2010-02-01,24.955,25.47,24.955,25.151,1993891,0
2010-02-02,25.245,25.637,25.021,25.619,2650929,0
2010-02-03,25.555,26.098,25.535,25.779,1396658,0
2010-02-04,25.526,25.609,24.581,24.663,2113706,0
2010-02-05,24.692,25.151,24.42,25.096,2806825,0
2010-02-08,25.198,25.293,24.748,25.077,2070487,0
2010-02-09,25.517,25.517,24.42,25.217,3085452,0
2010-02-10,25.077,25.423,24.806,24.972,1541462,0
2010-02-11,24.899,25.507,24.738,25.375,2032860,0
2010-02-12,25.068,25.712,24.806,25.676,1959408,0
2010-02-16,25.955,26.022,25.619,25.955,1044007,0
2010-02-17,26.078,26.098,25.789,26.032,882505,0
2010-02-18,26.042,26.228,25.882,26.209,1053641,0
2010-02-19,26.098,26.491,25.918,26.385,911426,0
2010-02-22,26.385,26.491,25.816,25.965,1277450,0
2010-02-23,25.834,25.928,25.312,25.526,1598884,0
2010-02-24,25.526,25.882,25.517,25.676,1110878,0
2010-02-25,25.303,26.059,24.982,25.955,1582339,0
2010-02-26,25.984,26.004,25.657,25.843,1086004,0
2010-03-01,25.994,26.583,25.965,26.452,1120366,0
2010-03-02,26.471,26.706,26.199,26.511,1203831,0
2010-03-03,26.603,26.856,26.443,26.788,1073653,0
2010-03-04,26.734,26.779,25.91,26.059,1802974,0
2010-03-05,26.267,26.394,25.965,26.257,1866471,0
2010-03-08,26.424,26.537,26.189,26.358,1213480,0
2010-03-09,26.199,26.521,26.199,26.452,2610412,0
2010-03-10,26.394,27.183,26.322,27.032,2490041,0
2010-03-11,26.959,27.183,26.734,27.079,995758,0
2010-03-12,27.136,27.136,26.554,26.95,986371,0
2010-03-15,26.836,26.94,26.322,26.424,996983,0
2010-03-16,26.452,26.865,26.276,26.865,1284075,0
2010-03-17,27.005,27.744,27.005,27.621,1326423,0
2010-03-18,27.707,27.893,27.324,27.398,1398880,0
2010-03-19,27.398,27.519,26.807,27.21,1816650,0
2010-03-22,26.95,27.698,26.95,27.472,1124199,0
2010-03-23,27.435,27.951,27.314,27.866,976439,0
2010-03-24,27.753,27.801,27.07,27.079,1027317,0
2010-03-25,27.342,27.51,26.629,26.637,1183595,0
2010-03-26,26.77,26.836,26.404,26.554,1225312,0
2010-03-29,27.032,28.296,27.032,27.847,2225068,0
2010-03-30,27.969,28.746,27.969,28.579,1984583,0
2010-03-31,28.464,28.859,28.052,28.081,1651667,0
2010-04-01,28.202,28.783,28.026,28.455,2099140,0
2010-04-05,28.645,29.916,28.455,29.906,2321228,0
2010-04-06,29.644,29.794,29.103,29.205,2188407,0
2010-04-07,29.269,29.308,28.84,29.084,1757836,0
2010-04-08,28.868,28.906,28.324,28.53,1385526,0
2010-04-09,28.579,29.084,28.268,29.084,1279542,0
2010-04-12,29.035,29.25,28.671,29.025,1004628,0
2010-04-13,29.025,29.392,29.025,29.177,938018,0
2010-04-14,29.438,30.299,29.412,30.272,1290919,0
2010-04-15,30.29,30.309,29.973,30.206,925964,0
2010-04-16,30.084,30.14,29.56,29.813,1015362,0
2010-04-19,29.738,29.867,28.949,29.494,849530,0
2010-04-20,29.683,30.094,29.466,29.926,826359,0
2010-04-21,30.056,30.355,29.813,30.159,1074934,0
2010-04-22,29.954,30.206,29.278,30.187,679632,0
2010-04-23,30.14,30.741,30.029,30.712,828809,0
2010-04-26,30.741,30.788,30.383,30.42,824384,0
2010-04-27,30.169,30.824,29.841,29.981,1590018,0
2010-04-28,30.178,30.6,29.867,30.526,1567830,0
2010-04-29,31.639,31.909,30.886,31.348,2248778,0
2010-04-30,31.451,31.507,29.756,29.926,2104235,0
2010-05-03,30.626,30.886,30.112,30.345,1770891,0
2010-05-04,29.823,29.832,28.654,28.783,2333123,0
2010-05-05,28.445,28.688,28.044,28.175,1793724,0
2010-05-06,28.026,28.383,25.273,26.629,3354979,0
2010-05-07,26.554,26.697,25.47,25.732,4547266,0
2010-05-10,27.108,27.837,26.404,27.773,2543996,0
2010-05-11,27.398,28.259,27.314,27.631,1935891,0
2010-05-12,27.782,28.006,27.257,27.922,2111572,0
2010-05-13,28.373,28.615,27.959,28.194,1989952,0
2010-05-14,27.922,27.987,26.901,27.37,1429490,0
2010-05-17,27.585,27.941,26.677,27.445,1726613,0
2010-05-18,27.725,27.725,26.404,26.603,1821461,0
2010-05-19,26.404,26.94,25.946,26.554,1756269,0
2010-05-20,25.741,26.293,25.198,25.609,2006728,0
2010-05-21,25.104,26.978,25.05,26.394,3084891,0
2010-05-24,26.367,26.667,25.722,25.741,1616818,0
2010-05-25,25.273,25.808,24.601,25.628,1833595,0
2010-05-26,25.816,26.209,25.375,25.545,1573709,0
2010-05-27,26.199,27.266,25.975,27.239,1803573,0
2010-05-28,27.126,27.239,26.667,26.883,2013603,0
2010-06-01,26.677,26.892,25.545,25.565,2122105,0
2010-06-02,25.694,26.014,25.178,25.994,1892933,0
2010-06-03,26.267,26.521,25.676,26.106,1583002,0
2010-06-04,25.355,25.789,24.806,24.88,1750102,0
2010-06-07,24.972,25.021,23.906,23.914,1232579,0
2010-06-08,23.914,24.019,23.543,23.98,1915492,0
2010-06-09,24.124,24.964,24.019,24.158,1790276,0
2010-06-10,24.738,24.816,24.167,24.701,1196827,0
2010-06-11,24.393,25.283,24.393,25.264,2047085,0
2010-06-14,25.489,25.825,25.132,25.188,1444952,0
2010-06-15,25.375,26.161,25.375,26.106,1040775,0
2010-06-16,25.816,26.276,25.647,26.078,1369906,0
2010-06-17,26.218,26.293,25.432,26.199,1736361,0
2010-06-18,26.322,26.404,25.955,26.133,1225769,0
2010-06-21,26.563,26.892,25.955,26.125,1942350,0
2010-06-22,26.098,26.481,25.273,25.312,1008178,0
2010-06-23,25.375,25.535,25.011,25.16,1568884,0
2010-06-24,24.935,24.935,24.086,24.14,1124501,0
2010-06-25,24.243,24.41,23.767,24.114,2075935,0
2010-06-28,24.124,24.701,23.708,24.301,1446999,0
2010-06-29,23.786,23.786,22.867,23.045,1286828,0
2010-06-30,23.018,23.336,22.529,22.568,1794804,0
2010-07-01,22.475,22.792,21.585,22.4,2366806,0
2010-07-02,22.419,22.671,22.137,22.448,1699833,0
2010-07-06,22.782,23.045,22.007,22.242,1821946,0
2010-07-07,22.242,23.543,22.128,23.514,2075357,0
2010-07-08,23.88,24.553,23.354,23.551,3228252,0
2010-07-09,23.514,23.588,23.082,23.524,1966686,0
2010-07-12,23.402,23.87,23.203,23.654,1437609,0
2010-07-13,23.924,24.132,23.514,23.999,1365235,0
2010-07-14,23.953,24.601,23.87,24.14,1297087,0
2010-07-15,24.158,24.41,23.699,24.104,923601,0
2010-07-16,23.98,24.038,23.074,23.167,1160323,0
2010-07-19,23.316,23.682,22.98,23.626,873420,0
2010-07-20,23.203,23.617,22.736,23.551,981102,0
2010-07-21,23.737,23.813,23.035,23.092,725126,0
2010-07-22,23.524,24.096,23.504,23.999,929129,0
2010-07-23,23.861,24.41,23.673,24.319,866873,0
2010-07-26,24.309,25.355,24.243,25.346,1531125,0
2010-07-27,25.574,25.918,25.031,25.178,1803728,0
2010-07-28,25.365,25.498,24.393,24.448,2104468,0
2010-07-29,24.629,24.796,23.747,23.971,2549132,0
2010-07-30,23.663,23.747,23.082,23.543,2579851,0
2010-08-02,23.953,24.291,23.786,24.14,1184093,0
2010-08-03,23.98,24.261,23.737,24.215,979520,0
2010-08-04,24.41,24.682,24.252,24.477,1243895,0
2010-08-05,24.338,24.768,24.167,24.448,1033155,0
2010-08-06,24.14,24.653,24.028,24.563,1107150,0
2010-08-09,24.682,24.777,24.487,24.653,553323,0
2010-08-10,24.358,24.523,23.832,24.076,1205477,0
2010-08-11,23.617,24.234,23.448,23.551,2039053,0
2010-08-12,23.252,23.252,22.634,22.85,1495715,0
2010-08-13,22.699,22.896,22.259,22.278,1320827,0
2010-08-16,22.167,22.596,22.007,22.4,1300125,0
2010-08-17,22.663,23.009,22.304,22.654,2105508,0
2010-08-18,22.654,23.336,22.484,23.065,1988247,0
2010-08-19,22.951,23.111,22.577,22.896,1244156,0
2010-08-20,22.782,22.896,22.465,22.624,1929020,0
2010-08-23,22.773,22.876,22.222,22.251,1253679,0
2010-08-24,21.921,22.119,21.623,21.772,1267229,0
2010-08-25,21.604,21.707,21.117,21.418,2693224,0
2010-08-26,21.567,21.865,21.37,21.4,1496711,0
2010-08-27,21.642,22.314,20.959,22.242,1725290,0
2010-08-30,22.194,22.371,21.697,21.697,940821,0
2010-08-31,21.604,21.931,21.323,21.434,1332865,0
2010-09-01,21.753,22.681,21.753,22.568,1024611,0
2010-09-02,22.438,23.194,22.314,23.176,1251451,0
2010-09-03,23.494,23.842,23.373,23.842,1290077,0
2010-09-07,23.727,23.813,22.69,22.736,1515990,0
2010-09-08,22.69,22.867,22.502,22.671,1480855,0
2010-09-09,23.12,23.307,22.886,23.272,1006703,0
2010-09-10,23.272,23.373,22.915,23.316,1175100,0
2010-09-13,23.654,24.076,23.636,23.933,912006,0
2010-09-14,23.823,24.319,23.777,24.048,1232377,0
2010-09-15,24.019,24.41,23.777,24.309,914442,0
2010-09-16,24.309,24.438,24.096,24.385,1039798,0
2010-09-17,24.506,24.523,24.158,24.176,1014886,0
2010-09-20,24.338,24.945,24.281,24.853,982017,0
2010-09-21,24.853,24.853,24.468,24.611,941308,0
2010-09-22,24.448,24.758,24.057,24.167,860343,0
2010-09-23,23.906,24.663,23.823,24.429,1322018,0
2010-09-24,24.806,25.141,24.673,25.123,905412,0
2010-09-27,25.113,25.113,24.673,24.768,1027488,0
2010-09-28,24.835,25.198,24.513,25.169,1292160,0
2010-09-29,25.178,25.59,25.123,25.303,1651025,0
2010-09-30,25.489,25.946,24.853,25.283,1657083,0
2010-10-01,25.581,25.628,24.88,25.123,1224202,0
2010-10-04,25.087,25.283,24.682,24.906,904254,0
2010-10-05,25.178,25.619,25.021,25.46,930294,0
2010-10-06,25.45,25.581,25.141,25.507,1475370,0
2010-10-07,25.619,25.732,25.087,25.637,1628715,0
2010-10-08,25.628,25.816,25.113,25.751,864413,0
2010-10-11,25.843,26.286,25.685,26.088,778268,0
2010-10-12,26.069,26.189,25.581,26.022,747355,0
2010-10-13,26.171,26.341,25.975,25.984,1330437,0
2010-10-14,25.984,26.125,25.637,25.862,1181758,0
2010-10-15,26.18,26.267,25.59,25.862,1749623,0
2010-10-18,25.937,26.116,25.741,26.042,876536,0
2010-10-19,25.667,26.022,25.355,25.507,940323,0
2010-10-20,25.637,26.051,25.637,25.984,1088308,0
2010-10-21,26.032,26.521,25.965,26.491,2017448,0
2010-10-22,26.546,27.013,26.385,26.959,970795,0
2010-10-25,27.118,27.613,27.022,27.239,1427323,0
2010-10-26,27.089,27.248,26.593,26.901,1944836,0
2010-10-27,26.807,27.285,26.754,27.174,2303647,0
2010-10-28,27.445,28.455,27.38,28.278,2858903,0
2010-10-29,28.259,28.315,27.763,27.874,2115195,0
2010-11-01,28.062,28.491,27.969,28.071,1683327,0
2010-11-02,28.278,28.491,28.147,28.315,1356338,0
2010-11-03,28.268,28.501,28.111,28.373,1456143,0
2010-11-04,28.726,29.158,28.588,29.025,1698530,0
2010-11-05,29.025,29.438,28.989,29.43,946944,0
2010-11-08,29.383,29.383,28.859,29.055,1872873,0
2010-11-09,29.23,29.298,28.754,28.887,2195942,0
2010-11-10,28.906,29.259,28.53,29.13,1869876,0
2010-11-11,28.706,29.14,28.373,29.14,1987128,0
2010-11-12,29.007,29.383,28.635,28.897,1485465,0
2010-11-15,28.979,29.269,28.831,28.878,1190249,0
2010-11-16,28.588,28.654,27.922,27.959,1797378,0
2010-11-17,28.016,28.268,27.893,28.137,1189341,0
2010-11-18,28.482,29.353,28.482,29.195,1777674,0
2010-11-19,29.12,29.259,28.933,29.195,808814,0
2010-11-22,29.065,29.702,29.065,29.457,1511553,0
2010-11-23,29.035,29.065,28.597,28.716,1336776,0
2010-11-24,29.007,29.981,28.998,29.954,1050278,0
2010-11-26,29.635,29.945,29.58,29.841,482783,0
2010-11-29,29.589,29.766,28.998,29.337,1487738,0
2010-11-30,28.924,28.924,28.55,28.688,1664172,0
2010-12-01,29.269,29.756,29.24,29.72,1297433,0
2010-12-02,29.692,30.401,29.644,30.319,1100451,0
2010-12-03,30.262,31.096,30.262,31.003,1118819,0
2010-12-06,30.984,31.292,30.852,31.208,994203,0
2010-12-07,31.61,31.731,31.05,31.096,1286787,0
2010-12-08,31.14,31.366,30.816,31.058,1091559,0
2010-12-09,31.255,31.255,30.905,31.012,829684,0
2010-12-10,31.131,31.265,30.562,30.816,1348485,0
2010-12-13,30.935,31.003,30.543,30.76,1149581,0
2010-12-14,30.842,31.058,30.45,30.984,1825858,0
2010-12-15,30.6,31.245,30.355,30.383,1364569,0
2010-12-16,30.42,30.769,30.365,30.769,846595,0
2010-12-17,30.869,30.994,30.59,30.886,1067444,0
2010-12-20,31.113,31.265,30.635,30.807,1548161,0
2010-12-21,31.022,31.022,30.644,30.644,1073869,0
2010-12-22,30.6,30.682,30.112,30.478,1287257,0
2010-12-23,30.458,30.692,30.329,30.626,639131,0
2010-12-27,30.607,31.032,30.299,31.022,461041,0
2010-12-28,31.086,31.14,30.76,31.096,691370,0
2010-12-29,31.103,31.237,30.955,31.068,586243,0
2010-12-30,30.994,31.33,30.994,31.123,462691,0
2010-12-31,30.925,31.086,30.852,30.915,417105,0
2011-01-03,31.283,31.75,31.113,31.178,1008906,0
2011-01-04,31.283,31.375,30.712,31.003,1161226,0
2011-01-05,30.905,30.994,30.553,30.702,1100105,0
2011-01-06,30.769,31.022,30.607,30.879,859272,0
2011-01-07,30.994,31.358,30.282,30.751,920512,0
2011-01-10,30.635,31.208,30.44,31.103,1103007,0
2011-01-11,31.208,31.358,30.915,31.15,864831,0
2011-01-12,31.47,31.63,31.15,31.283,1072058,0
2011-01-13,31.348,31.798,31.178,31.675,1551591,0
2011-01-14,31.61,31.965,31.555,31.788,1169823,0
2011-01-18,32.397,34.343,32.104,34.314,4164725,0
2011-01-19,34.298,34.343,32.845,33.089,2057129,0
2011-01-20,33.015,33.015,32.002,32.679,1421761,0
2011-01-21,33.314,33.378,32.387,32.742,1523912,0
2011-01-24,32.864,33.576,32.724,33.387,1527442,0
2011-01-25,33.231,33.341,32.902,33.341,1252241,0
2011-01-26,33.511,33.959,33.154,33.464,1751605,0
2011-01-27,33.698,34.195,32.463,32.987,2163439,0
2011-01-28,33.079,33.221,32.582,32.771,1938033,0
2011-01-31,32.902,33.585,32.78,33.341,1578622,0
2011-02-01,33.688,34.512,33.603,34.221,1443539,0
2011-02-02,34.007,34.746,33.707,34.567,2634258,0
2011-02-03,34.419,34.661,34.165,34.558,1753641,0
2011-02-04,34.551,34.623,34.259,34.558,1027987,0
2011-02-07,34.596,34.69,34.239,34.289,991307,0
2011-02-08,34.249,34.605,33.95,34.532,783504,0
2011-02-09,34.333,34.633,34.23,34.289,869755,0
2011-02-10,34.007,34.07,33.698,33.997,1201416,0
2011-02-11,33.942,34.269,33.698,34.061,789407,0
2011-02-14,34.129,34.381,34.035,34.279,1719107,0
2011-02-15,34.09,34.623,34.09,34.446,767391,0
2011-02-16,34.576,34.783,34.298,34.474,902674,0
2011-02-18,34.558,34.671,34.269,34.605,954751,0
2011-02-22,34.249,34.249,33.107,33.154,1181632,0
2011-02-23,33.099,33.36,31.779,31.853,2100415,0
2011-02-24,31.843,32.154,31.283,31.703,1570934,0
2011-02-25,32.032,32.295,31.975,32.285,1527779,0
2011-02-28,32.454,32.563,31.712,32.022,1088806,0
2011-03-01,32.181,32.266,30.76,31.208,2491200,0
2011-03-02,31.096,31.937,31.077,31.441,2131414,0
2011-03-03,31.712,33.005,31.685,32.987,1784573,0
2011-03-04,32.921,32.995,31.818,31.994,1512834,0
2011-03-07,32.114,32.256,31.04,31.218,2062338,0
2011-03-08,31.666,33.154,31.666,32.65,2451874,0
2011-03-09,32.087,32.591,31.685,31.826,1338829,0
2011-03-10,31.245,31.565,30.945,30.974,1617107,0
2011-03-11,30.833,31.245,30.692,31.058,1062391,0
2011-03-14,30.526,30.925,30.337,30.607,964572,0
2011-03-15,29.494,30.299,29.25,30.038,1133734,0
2011-03-16,30.01,30.345,29.438,29.841,1986599,0
2011-03-17,30.543,30.653,29.954,29.954,717412,0
2011-03-18,30.365,30.516,29.859,29.981,1301550,0
2011-03-21,30.572,30.965,30.401,30.852,1173467,0
2011-03-22,30.807,30.842,30.216,30.478,801660,0
2011-03-23,30.42,30.662,30.038,30.562,1068796,0
2011-03-24,30.741,31.339,30.282,31.339,1528331,0
2011-03-25,31.395,31.788,31.086,31.675,1551384,0
2011-03-28,31.74,31.853,31.283,31.366,829518,0
2011-03-29,31.311,31.883,30.965,31.788,878911,0
2011-03-30,32.012,32.164,31.47,31.833,1062544,0
2011-03-31,31.818,32.022,31.666,31.909,838720,0
2011-04-01,32.295,32.295,31.302,31.487,1213895,0
2011-04-04,31.703,31.703,31.103,31.451,1085532,0
2011-04-05,31.451,31.798,31.265,31.685,1267593,0
2011-04-06,31.826,32.181,31.666,32.012,1754578,0
2011-04-07,32.041,32.958,32.041,32.508,1489616,0
2011-04-08,32.902,32.978,31.892,32.07,951531,0
2011-04-11,32.061,32.144,31.61,31.75,752688,0
2011-04-12,31.517,31.582,30.984,31.086,1075517,0
2011-04-13,31.302,31.395,30.788,31.103,920741,0
2011-04-14,30.731,31.068,30.401,30.955,875024,0
2011-04-15,30.984,31.255,30.662,31.168,510695,0
2011-04-18,30.562,30.672,30.236,30.6,1022622,0
2011-04-19,30.769,31.178,30.712,31.05,1085520,0
2011-04-20,31.721,32.435,31.712,32.425,1291504,0
2011-04-21,32.553,32.708,32.218,32.621,934149,0
2011-04-25,32.716,32.912,32.435,32.508,753774,0
2011-04-26,32.742,33.351,32.679,33.331,945857,0
2011-04-27,33.809,34.466,33.537,33.904,2141197,0
2011-04-28,34.671,34.728,33.603,33.978,1892884,0
2011-04-29,34.147,34.439,33.754,33.997,1379931,0
2011-05-02,34.279,34.952,34.204,34.68,2212971,0
2011-05-03,34.623,34.802,34.035,34.305,1151072,0
2011-05-04,34.289,34.633,33.894,34.109,888942,0
2011-05-05,33.846,34.446,33.745,33.968,1075268,0
2011-05-06,34.532,34.7,33.959,34.08,848382,0
2011-05-09,34.129,34.576,33.856,34.512,570619,0
2011-05-10,34.68,35.092,34.512,34.895,721063,0
2011-05-11,34.84,35.101,34.419,34.812,945078,0
2011-05-12,34.68,35.57,34.389,35.39,1148809,0
2011-05-13,35.409,35.524,34.773,34.83,1138650,0
2011-05-16,34.728,35.101,34.343,34.502,760389,0
2011-05-17,33.987,34.061,32.94,33.107,1626341,0
2011-05-18,33.285,34.981,33.201,34.756,1337015,0
2011-05-19,34.962,35.243,34.269,34.643,1170157,0
2011-05-20,34.541,34.541,34.026,34.175,811033,0
2011-05-23,33.426,33.566,32.864,32.94,1285638,0
2011-05-24,33.042,33.191,32.238,32.508,1075765,0
2011-05-25,32.32,32.724,32.104,32.64,789291,0
2011-05-26,32.572,33.051,32.518,32.902,707922,0
2011-05-27,33.145,33.285,32.921,33.266,540607,0
2011-05-31,33.717,33.913,33.397,33.885,1509406,0
2011-06-01,33.809,34.035,32.621,32.724,1336708,0
2011-06-02,32.688,32.762,31.432,31.565,2652826,0
2011-06-03,30.974,31.16,30.672,30.905,1982079,0
2011-06-06,30.905,31.077,30.169,30.187,1590216,0
2011-06-07,30.245,30.751,30.236,30.468,1250298,0
2011-06-08,30.319,30.383,29.475,29.644,1350504,0
2011-06-09,29.625,30.236,29.484,29.738,931992,0
2011-06-10,29.635,29.738,29.14,29.422,1039914,0
2011-06-13,29.363,29.484,28.697,28.859,1687119,0
2011-06-14,29.213,29.813,29.055,29.503,1619745,0
2011-06-15,29.148,29.448,28.868,28.959,1794931,0
2011-06-16,29.035,29.045,28.175,28.287,1594021,0
2011-06-17,28.569,28.679,27.959,28.071,2562503,0
2011-06-20,27.979,28.166,27.847,28.052,1941405,0
2011-06-21,28.212,28.906,28.071,28.625,2846279,0
2011-06-22,28.427,28.969,28.363,28.597,1195222,0
2011-06-23,28.166,29.065,27.959,29.025,1491945,0
2011-06-24,29.025,29.035,28.194,28.23,1347250,0
2011-06-27,28.268,28.803,28.081,28.625,1488749,0
2011-06-28,28.803,28.85,28.501,28.679,2361158,0
2011-06-29,28.924,29.318,28.783,29.065,2569253,0
2011-06-30,29.14,30.112,29.093,29.841,2108268,0
2011-07-01,29.954,30.535,29.877,30.468,1363855,0
2011-07-05,30.543,30.581,29.887,30.102,1003134,0
2011-07-06,30.038,30.236,29.663,30.236,1195670,0
2011-07-07,30.478,30.778,29.775,30.76,1960799,0
2011-07-08,30.236,30.392,29.738,30.149,2051873,0
2011-07-11,29.794,30.102,28.998,29.075,1560431,0
2011-07-12,28.84,28.887,28.081,28.482,2324811,0
2011-07-13,28.615,28.813,28.184,28.435,1318684,0
2011-07-14,28.569,28.783,27.903,28.034,921495,0
2011-07-15,28.259,28.259,27.679,27.847,1010144,0
2011-07-18,27.66,27.744,26.528,26.94,3215593,0
2011-07-19,27.295,27.782,27.248,27.707,1380605,0
2011-07-20,27.744,27.819,27.491,27.669,911217,0
2011-07-21,27.735,28.071,27.398,27.932,1008946,0
2011-07-22,27.874,28.306,27.847,28.016,632559,0
2011-07-25,27.669,28.034,27.539,27.621,735467,0
2011-07-26,27.698,28.006,27.314,27.753,1435063,0
2011-07-27,27.351,27.351,25.984,26.332,2828516,0
2011-07-28,26.322,27.529,26.218,27.435,4106075,0
2011-07-29,27.07,27.688,26.657,27.425,2993455,0
2011-08-01,27.773,27.932,26.901,27.333,2233895,0
2011-08-02,26.987,27.398,26.116,26.133,1127093,0
2011-08-03,26.078,26.452,25.423,26.404,1951812,0
2011-08-04,25.918,26.133,24.653,24.653,3270645,0
2011-08-05,25.096,25.132,23.402,24.533,3192895,0
2011-08-08,23.636,24.176,22.475,22.644,3676690,0
2011-08-09,22.718,23.88,22.174,23.88,3927757,0
2011-08-10,23.943,26.004,23.568,23.889,6469897,0
2011-08-11,24.215,26.443,24.048,26.152,5070468,0
2011-08-12,26.404,26.546,25.712,25.946,2166271,0
2011-08-15,26.293,26.788,26.18,26.779,1092143,0
2011-08-16,26.358,26.856,25.862,26.098,1360482,0
2011-08-17,26.238,26.528,25.414,25.574,1673778,0
2011-08-18,24.787,24.806,23.851,24.028,2107379,0
2011-08-19,23.617,24.167,23.167,23.167,2641212,0
2011-08-22,23.534,23.962,23.055,23.194,2406541,0
2011-08-23,23.382,24.176,23.222,24.14,2117806,0
2011-08-24,24.086,24.563,23.626,24.477,1600527,0
2011-08-25,24.563,24.825,23.645,23.767,1550642,0
2011-08-26,23.448,24.563,23.194,24.328,1773392,0
2011-08-29,24.777,25.498,24.777,25.432,1862761,0
2011-08-30,25.264,25.264,23.999,24.338,3892510,0
2011-08-31,24.563,24.964,24.291,24.563,2083879,0
2011-09-01,24.673,25.087,24.358,24.393,1647270,0
2011-09-02,23.87,24.086,23.194,23.354,1098325,0
2011-09-06,22.727,23.026,22.333,22.933,2343101,0
2011-09-07,23.402,24.62,23.402,24.601,2259883,0
2011-09-08,24.338,24.796,24.057,24.243,1732612,0
2011-09-09,23.962,24.271,22.98,23.262,1770187,0
2011-09-12,22.802,23.543,22.727,23.504,1590403,0
2011-09-13,23.654,24.243,23.524,24.038,1370454,0
2011-09-14,24.215,25.628,24.048,25.375,2279889,0
2011-09-15,25.769,26.424,25.6,26.143,2192224,0
2011-09-16,26.293,26.677,25.918,26.152,2078775,0
2011-09-19,25.6,26.189,25.322,25.965,1410674,0
2011-09-20,26.051,26.276,25.375,25.375,1575669,0
2011-09-21,26.069,26.267,25.16,25.16,2297500,0
2011-09-22,24.348,24.673,23.465,23.842,2000471,0
2011-09-23,23.438,24.748,23.429,24.506,1687062,0
2011-09-26,24.777,25.751,23.933,25.657,2747786,0
2011-09-27,26.293,26.969,25.685,25.799,2389898,0
2011-09-28,25.918,26.312,25.273,25.489,2515676,0
2011-09-29,26.199,26.322,24.825,25.442,1956393,0
2011-09-30,24.945,25.198,24.401,24.41,1595819,0
2011-10-03,24.124,24.252,22.98,23.185,2097459,0
2011-10-04,22.85,24.497,22.85,24.497,2573354,0
2011-10-05,24.563,25.843,24.206,25.722,1850745,0
2011-10-06,25.722,26.209,25.47,26.152,1589514,0
2011-10-07,26.322,26.846,26.143,26.491,1786649,0
2011-10-10,27.183,27.66,27.06,27.64,1290744,0
2011-10-11,27.126,27.744,26.238,26.716,2862416,0
2011-10-12,26.94,27.819,26.94,27.481,1516845,0
2011-10-13,27.146,27.782,26.865,27.604,1566261,0
2011-10-14,27.987,28.654,27.913,28.53,1644872,0
2011-10-17,28.249,28.401,27.285,27.576,1419542,0
2011-10-18,27.51,27.913,26.434,27.66,2493954,0
2011-10-19,27.481,27.595,26.637,26.677,1271471,0
2011-10-20,26.603,26.901,25.994,26.716,1548778,0
2011-10-21,27.118,28.194,26.987,28.137,1741775,0
2011-10-24,28.268,28.688,28.137,28.559,1519825,0
2011-10-25,28.501,28.53,27.613,27.65,2558528,0
2011-10-26,28.54,29.168,28.184,28.663,3971984,0
2011-10-27,29.832,30.42,29.392,29.702,2352972,0
2011-10-28,30.374,30.516,28.635,29.025,2194603,0
2011-10-31,28.464,29.24,28.373,28.373,1645542,0
2011-11-01,27.455,28.026,27.155,27.51,2190968,0
2011-11-02,27.979,28.417,27.698,27.959,1757318,0
2011-11-03,28.373,29.466,27.874,29.298,2424403,0
2011-11-04,28.868,29.298,28.54,28.942,1240502,0
2011-11-07,28.831,28.933,27.969,28.736,1104932,0
2011-11-08,29.007,29.43,28.569,29.298,1426161,0
2011-11-09,28.482,28.697,27.472,27.66,1304228,0
2011-11-10,28.081,28.23,27.558,27.725,912788,0
2011-11-11,28.184,29.112,28.044,28.868,945389,0
2011-11-14,28.654,28.915,28.101,28.383,850856,0
2011-11-15,28.175,29.25,28.147,29.016,1140459,0
2011-11-16,28.52,29.025,28.23,28.408,927193,0
2011-11-17,28.249,28.401,27.388,27.558,1414174,0
2011-11-18,27.837,27.959,27.276,27.285,1077535,0
2011-11-21,26.573,26.892,26.143,26.657,1223908,0
2011-11-22,26.637,26.901,26.189,26.322,1136519,0
2011-11-23,25.955,26.032,25.207,25.273,1206526,0
2011-11-25,25.169,25.891,25.068,25.293,564609,0
2011-11-28,26.209,26.573,26.014,26.358,1204212,0
2011-11-29,26.332,26.667,26.106,26.276,929903,0
2011-11-30,27.342,27.932,27.23,27.884,1286751,0
2011-12-01,27.893,28.137,27.406,27.472,1229698,0
2011-12-02,27.857,28.268,27.539,28.091,1467427,0
2011-12-05,28.831,29.438,28.55,29.168,2212468,0
2011-12-06,29.055,29.259,28.697,29.016,1098758,0
2011-12-07,28.726,29.484,28.427,29.363,1381031,0
2011-12-08,29.045,29.298,28.212,28.427,1233746,0
2011-12-09,28.23,28.897,28.052,28.736,1403538,0
2011-12-12,28.278,28.354,27.847,28.184,1283795,0
2011-12-13,28.473,28.754,27.248,27.416,1820789,0
2011-12-14,27.549,27.549,26.481,26.511,2114526,0
2011-12-15,26.846,27.295,26.726,26.95,2520008,0
2011-12-16,27.183,27.388,27.051,27.22,2036696,0
2011-12-19,27.324,27.455,26.667,26.726,999792,0
2011-12-20,27.314,28.427,27.22,28.306,864662,0
2011-12-21,28.071,28.306,27.539,28.22,1226038,0
2011-12-22,28.212,29.148,28.212,28.915,814497,0
2011-12-23,28.998,29.422,28.897,29.363,680688,0
2011-12-27,29.318,29.683,29.103,29.438,582207,0
2011-12-28,29.353,29.353,28.645,28.793,799332,0
2011-12-29,28.868,29.599,28.754,29.278,840675,0
2011-12-30,29.259,29.346,29.045,29.103,818271,0
2012-01-03,29.71,29.916,28.924,29.168,1518254,0
2012-01-04,29.298,29.392,28.783,29.035,830630,0
2012-01-05,28.887,29.484,28.268,29.448,1595234,0
2012-01-06,29.259,29.926,28.579,29.748,1314697,0
2012-01-09,29.775,30,29.55,29.738,1083612,0
2012-01-10,30.13,30.253,29.738,30.102,1003660,0
2012-01-11,30.084,30.458,29.823,29.99,1273376,0
2012-01-12,30.159,30.236,29.616,29.926,1053558,0
2012-01-13,29.589,29.756,29.177,29.402,946587,0
2012-01-17,29.522,29.877,29.23,29.327,1116919,0
2012-01-18,29.57,31.919,29.412,31.788,2895765,0
2012-01-19,31.76,32.041,31.395,31.909,1381168,0
2012-01-20,31.833,32.191,31.666,31.76,1041501,0
2012-01-23,31.507,31.818,30.994,31.451,1327311,0
2012-01-24,31.302,31.639,31.198,31.403,1088549,0
2012-01-25,31.274,31.712,30.769,31.666,1065468,0
2012-01-26,31.965,31.994,30.886,31.451,1891241,0
2012-01-27,31.413,32.921,31.366,32.724,2050627,0
2012-01-30,32.348,32.669,31.731,32.582,1080511,0
2012-01-31,32.94,33.324,32.444,32.64,1486952,0
2012-02-01,32.762,33.52,32.762,33.435,1351394,0
2012-02-02,33.435,33.621,33.099,33.387,992992,0
2012-02-03,33.809,34.23,33.641,33.904,1281094,0
2012-02-06,33.736,33.942,33.52,33.782,1062913,0
2012-02-07,33.669,33.698,33.251,33.594,1332896,0
2012-02-08,33.818,34.269,33.641,33.885,988530,0
2012-02-09,33.997,34.279,33.828,34.165,1007071,0
2012-02-10,33.679,34.035,33.305,33.445,1063063,0
2012-02-13,33.856,34.017,33.257,33.717,1394109,0
2012-02-14,33.603,33.809,33.154,33.641,1013754,0
2012-02-15,33.818,34.456,33.52,33.698,1311559,0
2012-02-16,33.669,34.061,33.341,33.997,1186458,0
2012-02-17,34.138,34.249,33.305,33.484,1242422,0
2012-02-21,33.585,34.053,33.484,33.537,1233749,0
2012-02-22,33.407,33.809,33.117,33.331,1021568,0
2012-02-23,33.341,33.773,32.987,33.754,848607,0
2012-02-24,33.923,34.035,33.585,33.95,920370,0
2012-02-27,33.547,33.594,32.95,33.266,1013548,0
2012-02-28,33.099,33.537,33.005,33.36,816666,0
2012-02-29,33.484,33.913,33.285,33.454,1994468,0
2012-03-01,33.585,33.95,33.503,33.736,1116931,0
2012-03-02,33.621,34.017,33.266,33.417,749336,0
2012-03-05,33.324,33.324,32.518,32.708,980847,0
2012-03-06,32.348,32.425,31.818,32.032,1229659,0
2012-03-07,32.097,32.621,32.032,32.481,517658,0
2012-03-08,32.762,33.285,32.688,33.089,816463,0
2012-03-09,33.061,33.537,33.061,33.251,692321,0
2012-03-12,33.285,33.324,32.771,33.069,651574,0
2012-03-13,33.275,33.736,33.211,33.717,818659,0
2012-03-14,33.745,34.007,33.378,33.566,577085,0
2012-03-15,33.651,33.997,33.407,33.837,866878,0
2012-03-16,33.745,33.968,33.417,33.511,1394324,0
2012-03-19,33.511,34.053,33.445,33.66,1135533,0
2012-03-20,33.464,34.381,33.407,34.269,1362163,0
2012-03-21,34.333,34.439,33.997,34.165,870168,0
2012-03-22,33.866,34.035,33.435,33.736,838924,0
2012-03-23,33.828,33.828,33.231,33.66,960215,0
2012-03-26,33.978,34.522,33.846,34.474,845018,0
2012-03-27,34.492,34.661,34.289,34.419,937763,0
2012-03-28,34.474,34.474,33.736,33.959,696085,0
2012-03-29,33.631,34.045,33.529,33.997,1018684,0
2012-03-30,34.195,34.381,33.818,34.061,843642,0
2012-04-02,34.017,34.353,33.557,33.987,944274,0
2012-04-03,33.978,34.156,33.295,33.688,1225312,0
2012-04-04,33.305,33.454,32.968,33.387,1044102,0
2012-04-05,33.295,33.679,32.94,33.005,669988,0
2012-04-09,32.377,32.716,32.228,32.397,656528,0
2012-04-10,32.311,32.64,31.994,32.061,1124170,0
2012-04-11,32.481,32.762,32.275,32.601,755109,0
2012-04-12,32.444,33.251,32.444,33.032,617612,0
2012-04-13,32.995,33.191,32.65,32.78,709168,0
2012-04-16,32.968,33.042,32.181,32.377,955853,0
2012-04-17,32.65,33.314,32.621,33.154,607672,0
2012-04-18,32.874,33.493,32.835,33.324,1132990,0
2012-04-19,33.36,33.698,32.698,33.032,1096663,0
2012-04-20,33.285,33.387,32.987,33.032,851712,0
2012-04-23,32.491,32.864,32.238,32.835,1482692,0
2012-04-24,32.825,32.978,32.454,32.63,1258653,0
2012-04-25,33.042,33.154,32.708,32.921,2199898,0
2012-04-26,32.987,34.419,32.958,34.156,2500953,0
2012-04-27,34.399,34.492,34.026,34.305,1716781,0
2012-04-30,34.298,34.298,33.621,33.773,1201692,0
2012-05-01,33.754,34.175,33.426,33.529,1182204,0
2012-05-02,33.36,33.669,33.191,33.576,1040241,0
2012-05-03,33.631,33.8,32.845,32.884,1691452,0
2012-05-04,32.679,32.931,32.002,32.518,1524054,0
2012-05-07,32.435,32.508,31.818,31.965,1290871,0
2012-05-08,31.798,31.909,31.265,31.808,900916,0
2012-05-09,31.432,31.843,30.974,31.703,949174,0
2012-05-10,31.985,31.985,31.283,31.403,996793,0
2012-05-11,31.218,31.75,31.04,31.131,893358,0
2012-05-14,30.842,31.292,30.6,30.915,853572,0
2012-05-15,30.984,31.237,30.751,30.896,981655,0
2012-05-16,31.086,31.086,29.85,29.85,1292461,0
2012-05-17,29.85,29.945,28.878,28.878,1030227,0
2012-05-18,28.924,28.942,28.296,28.373,1059313,0
2012-05-21,28.473,29.007,28.249,28.933,922791,0
2012-05-22,29.016,29.12,28.645,28.878,1269852,0
2012-05-23,28.54,28.773,28.129,28.645,871188,0
2012-05-24,28.716,28.783,28.393,28.697,893415,0
2012-05-25,28.697,28.942,28.55,28.597,709123,0
2012-05-29,28.906,29.278,28.813,29.168,980486,0
2012-05-30,29.025,29.112,28.679,28.773,1553797,0
2012-05-31,28.783,28.793,28.194,28.54,1243983,0
2012-06-01,27.987,28.129,27.669,27.717,893766,0
2012-06-04,27.753,27.996,27.005,27.361,1171114,0
2012-06-05,27.21,27.874,27.183,27.866,724542,0
2012-06-06,28.062,28.754,27.987,28.55,526066,0
2012-06-07,28.924,29.016,28.408,28.435,1041161,0
2012-06-08,28.363,28.783,28.202,28.736,907688,0
2012-06-11,28.924,29.177,28.239,28.259,648721,0
2012-06-12,28.427,29.045,28.373,28.906,1115723,0
2012-06-13,28.868,28.979,28.569,28.679,1301135,0
2012-06-14,28.688,28.859,28.393,28.783,1404663,0
2012-06-15,28.793,29.412,28.783,29.195,1382792,0
2012-06-18,28.989,29.55,28.906,29.522,772113,0
2012-06-19,29.43,29.981,29.43,29.794,1099425,0
2012-06-20,29.859,30.319,29.766,30.245,1149097,0
2012-06-21,30.216,30.245,28.473,28.588,1200906,0
2012-06-22,28.697,29.084,28.697,28.887,1273957,0
2012-06-25,28.54,28.615,28.026,28.166,1932550,0
2012-06-26,28.166,28.597,27.996,28.278,1367096,0
2012-06-27,28.393,28.635,28.22,28.501,875225,0
2012-06-28,28.401,28.597,27.595,27.987,1835291,0
2012-06-29,28.53,28.989,28.408,28.887,1530851,0
2012-07-02,29.12,29.635,28.645,29.383,1152266,0
2012-07-03,29.422,30.329,29.363,30.102,538849,0
2012-07-05,29.99,30.45,29.887,30.187,918424,0
2012-07-06,29.823,30.084,29.269,29.58,715428,0
2012-07-09,29.402,29.635,29.158,29.522,525504,0
2012-07-10,29.606,29.897,28.783,28.998,1153654,0
2012-07-11,28.969,29.103,28.259,28.55,1214650,0
2012-07-12,28.296,28.401,27.744,28.016,1205203,0
2012-07-13,28.026,28.278,27.996,28.111,921051,0
2012-07-16,27.979,28.091,27.725,27.987,642708,0
2012-07-17,28.101,28.249,27.558,27.81,789938,0
2012-07-18,27.801,28.942,27.753,28.615,1075412,0
2012-07-19,28.746,29.412,28.679,28.979,1047322,0
2012-07-20,28.706,29.016,28.607,28.726,752675,0
2012-07-23,28.091,28.473,27.613,28.344,472052,0
2012-07-24,28.344,28.408,27.64,28.016,766452,0
2012-07-25,27.987,28.607,27.866,28.417,756689,0
2012-07-26,28.859,29.353,28.645,29.007,936962,0
2012-07-27,29.278,30.187,29.168,29.823,1310023,0
2012-07-30,29.728,30.159,29.673,29.813,1201816,0
2012-07-31,29.692,30.029,29.475,29.484,1026092,0
2012-08-01,29.402,30.038,29.148,29.23,889562,0
2012-08-02,28.813,29.43,28.645,29.007,1269983,0
2012-08-03,29.56,29.954,29.541,29.823,890316,0
2012-08-06,29.867,30.488,29.867,30.272,691839,0
2012-08-07,30.44,30.879,30.411,30.635,1668952,0
2012-08-08,28.427,28.979,27.333,28.915,2734288,0
2012-08-09,29.007,30.488,28.933,30.355,1641831,0
2012-08-10,30.253,30.526,29.784,30.44,964494,0
2012-08-13,30.329,30.526,29.887,30.43,943735,0
2012-08-14,30.607,30.778,30.374,30.45,903546,0
2012-08-15,30.365,30.879,30.365,30.721,507946,0
2012-08-16,30.644,31.245,30.59,31.086,637132,0
2012-08-17,31.14,31.33,31.068,31.292,590188,0
2012-08-20,31.274,31.413,31.123,31.366,813709,0
2012-08-21,31.366,31.666,30.905,31.04,817253,0
2012-08-22,31.022,31.058,30.149,30.187,1215245,0
2012-08-23,30.216,30.543,29.887,30.29,867522,0
2012-08-24,30.29,30.526,30.149,30.374,596756,0
2012-08-27,30.507,30.535,30.084,30.102,564911,0
2012-08-28,30.029,30.365,29.981,30.206,835985,0
2012-08-29,30.299,30.682,30.187,30.572,756147,0
2012-08-30,30.345,30.42,29.702,29.784,610564,0
2012-08-31,30.112,30.365,29.756,30.149,684955,0
2012-09-04,30.047,30.14,29.392,29.897,1140965,0
2012-09-05,29.981,30.084,29.702,29.897,846512,0
2012-09-06,30.102,31.05,30.02,30.702,1002268,0
2012-09-07,30.617,30.965,30.468,30.662,542338,0
2012-09-10,30.626,30.886,30.309,30.319,540438,0
2012-09-11,30.309,30.682,30.272,30.411,476565,0
2012-09-12,30.44,30.833,30.44,30.626,828519,0
2012-09-13,30.526,31.05,30.169,30.751,620774,0
2012-09-14,30.807,31.339,30.788,31.237,929494,0
2012-09-17,31.16,31.168,30.497,30.535,666959,0
2012-09-18,30.084,30.197,29.56,29.606,1387168,0
2012-09-19,29.522,29.55,28.878,29.007,1335098,0
2012-09-20,28.783,28.933,28.511,28.716,1304192,0
2012-09-21,28.942,29.24,28.793,28.85,1611929,0
2012-09-24,28.52,28.55,27.847,27.884,1427873,0
2012-09-25,28.091,28.111,26.807,27.079,2627604,0
2012-09-26,27.079,27.239,26.573,27.06,1797139,0
2012-09-27,27.126,27.455,26.987,27.425,1078043,0
2012-09-28,27.239,27.5,27.146,27.23,1152808,0
2012-10-01,27.23,27.324,26.462,26.697,2612770,0
2012-10-02,26.826,27.099,26.657,26.95,2236140,0
2012-10-03,27.005,27.146,26.677,26.744,1473059,0
2012-10-04,26.865,27.351,26.647,27.342,1270290,0
2012-10-05,27.406,27.585,27.239,27.285,1071308,0
2012-10-08,27.089,27.257,26.874,27.005,853741,0
2012-10-09,26.874,26.93,26.414,26.744,1570389,0
2012-10-10,24.066,25.918,23.786,25.581,6101954,0
2012-10-11,25.799,26.248,25.365,25.535,1155177,0
2012-10-12,25.207,25.423,25.151,25.283,2094558,0
2012-10-15,25.322,25.799,25.245,25.339,1275380,0
2012-10-16,25.385,26.248,25.385,26.209,1461997,0
2012-10-17,26.199,26.351,25.937,26.276,1747753,0
2012-10-18,26.302,26.452,26.161,26.293,1946353,0
2012-10-19,26.125,26.434,25.965,26.069,2469693,0
2012-10-22,26.133,26.377,26.042,26.293,1075485,0
2012-10-23,26.051,26.257,25.779,26.078,2072584,0
2012-10-24,26.209,26.248,25.703,26.106,2319308,0
2012-10-25,26.77,27.314,26.501,26.706,2233927,0
2012-10-26,26.706,27.06,26.563,26.622,1758772,0
2012-10-31,26.734,27.005,26.563,26.816,1203334,0
2012-11-01,26.883,27.801,26.563,27.744,1619523,0
2012-11-02,27.707,27.782,27.455,27.5,1524543,0
2012-11-05,27.491,28.278,27.491,28.23,1072641,0
2012-11-06,28.249,28.969,28.034,28.959,1180861,0
2012-11-07,28.569,28.615,27.707,27.707,1359963,0
2012-11-08,27.725,28.081,27.529,27.529,1345690,0
2012-11-09,27.455,28.137,27.455,27.744,1198823,0
2012-11-12,27.791,28.044,27.445,27.753,577230,0
2012-11-13,27.585,28.052,27.361,27.595,1243661,0
2012-11-14,27.613,27.866,26.779,26.797,1631165,0
2012-11-15,26.856,27.108,26.434,26.554,1201336,0
2012-11-16,26.554,26.554,26.004,26.257,1260204,0
2012-11-19,26.528,26.892,26.434,26.892,786741,0
2012-11-20,26.788,27.005,26.521,26.911,700468,0
2012-11-21,26.94,27.07,26.706,26.754,654147,0
2012-11-23,26.687,27.248,26.687,27.118,299577,0
2012-11-26,26.969,27.164,26.779,27.051,689130,0
2012-11-27,27.013,27.465,26.92,27.361,905480,0
2012-11-28,27.089,27.529,26.836,27.491,875938,0
2012-11-29,27.679,27.801,27.304,27.631,526391,0
2012-11-30,27.735,27.791,27.361,27.416,1129096,0
2012-12-03,27.679,27.717,27.126,27.435,777911,0
2012-12-04,27.398,27.801,27.295,27.753,508420,0
2012-12-05,27.837,27.969,27.472,27.857,811855,0
2012-12-06,27.866,28.334,27.866,28.212,746942,0
2012-12-07,28.278,28.393,28.081,28.315,572413,0
2012-12-10,28.249,28.491,28.129,28.473,955584,0
2012-12-11,28.726,28.959,28.408,28.906,889100,0
2012-12-12,28.979,29.222,28.803,28.942,870698,0
2012-12-13,29.007,29.288,28.635,28.688,684497,0
2012-12-14,28.588,28.615,28.259,28.315,568315,0
2012-12-17,28.417,28.588,28.184,28.401,771460,0
2012-12-18,28.435,29.422,28.408,29.383,1383530,0
2012-12-19,29.43,29.57,29.318,29.475,1240346,0
2012-12-20,29.55,29.794,29.158,29.599,2263746,0
2012-12-21,29.13,29.186,28.897,29.14,1827059,0
2012-12-24,29.177,29.259,28.878,29.045,237788,0
2012-12-26,29.045,29.168,28.579,28.635,625663,0
2012-12-27,28.671,28.783,28.194,28.645,540697,0
2012-12-28,28.435,28.53,27.951,27.969,634352,0
2012-12-31,27.987,28.671,27.819,28.654,618587,0
2013-01-02,29.43,29.859,29.24,29.85,967089,0
2013-01-03,29.906,30.14,29.56,29.663,1305927,0
2013-01-04,29.673,29.673,29.353,29.503,700298,0
2013-01-07,29.288,29.402,29.035,29.045,581713,0
2013-01-08,28.989,29.016,28.55,28.813,693188,0
2013-01-09,28.942,29.084,28.821,28.942,771363,0
2013-01-10,29.222,29.522,29.112,29.353,595720,0
2013-01-11,29.327,29.766,29.23,29.71,619643,0
2013-01-14,29.532,29.813,29.484,29.606,610842,0
2013-01-15,29.43,29.964,29.318,29.945,1191748,0
2013-01-16,29.832,29.832,29.457,29.635,1311024,0
2013-01-17,29.804,30.253,29.784,30.056,880235,0
2013-01-18,29.99,30.178,29.804,30.02,824600,0
2013-01-22,29.99,30.543,29.832,30.337,1004193,0
2013-01-23,30.253,30.253,29.867,30.112,979444,0
2013-01-24,31.403,32.931,31.188,32.2,3809429,0
2013-01-25,32.679,33.231,32.527,33.191,2393212,0
2013-01-28,33.231,33.397,33.015,33.117,1672095,0
2013-01-29,32.978,33.36,32.63,33.125,2211163,0
2013-01-30,33.191,33.369,32.995,33.015,1042875,0
2013-01-31,33.042,33.183,32.892,33.099,1574122,0
2013-02-01,33.36,33.8,33.107,33.688,1530142,0
2013-02-04,33.407,33.698,33.117,33.241,1037225,0
2013-02-05,33.503,34.259,33.503,34.221,1522539,0
2013-02-06,33.968,34.249,33.885,34.07,1091898,0
2013-02-07,33.978,34.08,33.66,34.026,1022730,0
2013-02-08,34.099,34.259,33.95,34.061,728351,0
2013-02-11,34.109,34.147,33.837,33.913,1455377,0
2013-02-12,33.885,34.314,33.754,34.07,1426291,0
2013-02-13,34.185,34.185,33.727,34.007,800666,0
2013-02-14,33.942,34.138,33.942,33.997,1082524,0
2013-02-15,34.119,34.165,33.745,33.866,945582,0
2013-02-19,33.968,34.204,33.885,34.017,835991,0
2013-02-20,33.923,34.165,33.511,33.585,1273579,0
2013-02-21,33.493,33.621,32.978,33.079,1588173,0
2013-02-22,33.295,33.426,33.042,33.351,700284,0
2013-02-25,33.474,33.474,32.218,32.218,1035152,0
2013-02-26,32.416,32.733,32.097,32.591,1033288,0
2013-02-27,32.508,33.135,32.407,32.931,508111,0
2013-02-28,32.902,33.474,32.788,33.051,804786,0
2013-03-01,32.742,32.845,31.985,32.295,1281908,0
2013-03-04,32.191,32.407,31.75,31.955,863094,0
2013-03-05,32.124,32.788,32.114,32.716,749328,0
2013-03-06,32.884,33.493,32.808,33.36,1653075,0
2013-03-07,33.547,34.07,33.397,33.923,1172128,0
2013-03-08,34.165,34.165,33.631,33.932,522174,0
2013-03-11,33.79,33.846,33.511,33.828,715840,0
2013-03-12,33.773,33.828,33.529,33.764,462094,0
2013-03-13,33.754,33.904,33.576,33.846,356075,0
2013-03-14,33.866,34.502,33.866,34.502,574306,0
2013-03-15,34.483,34.483,33.923,34.099,799534,0
2013-03-18,33.621,34.08,33.503,33.856,736400,0
2013-03-19,33.923,34.053,33.407,33.8,371829,0
2013-03-20,34.026,34.305,33.828,34.239,442718,0
2013-03-21,33.866,34.212,33.557,33.837,668825,0
2013-03-22,33.932,34.053,33.295,33.407,715718,0
2013-03-25,33.407,33.547,32.679,32.968,873523,0
2013-03-26,33.173,33.285,32.817,33.051,484810,0
2013-03-27,32.845,33.314,32.572,33.266,353519,0
2013-03-28,33.173,33.987,32.95,33.885,709039,0
2013-04-01,33.818,33.904,32.912,33.125,630073,0
2013-04-02,33.211,33.251,32.679,32.798,879155,0
2013-04-03,32.808,32.958,32.061,32.097,741952,0
2013-04-04,31.818,32.051,31.6,31.928,785572,0
2013-04-05,31.292,31.565,31.058,31.348,709534,0
2013-04-08,31.432,31.769,31.208,31.769,548503,0
2013-04-09,31.74,31.945,31.46,31.779,707930,0
2013-04-10,32.061,32.63,31.975,32.407,1002223,0
2013-04-11,32.275,32.454,31.985,32.114,822293,0
2013-04-12,32.041,32.104,31.591,31.76,569978,0
2013-04-15,31.555,31.666,30.852,30.896,1342004,0
2013-04-16,31.283,31.33,30.824,31.15,1189808,0
2013-04-17,30.833,30.896,29.954,30.43,1031841,0
2013-04-18,30.59,30.59,29.85,29.887,785660,0
2013-04-19,30.074,30.074,29.23,29.522,1486468,0
2013-04-22,29.513,30.02,29.035,29.867,1017115,0
2013-04-23,30.01,30.245,29.541,30.14,1691363,0
2013-04-24,30,31.04,30,30.955,2142149,0
2013-04-25,30.862,31.582,30.468,30.945,1130938,0
2013-04-26,30.807,30.807,29.702,29.832,1161268,0
2013-04-29,29.945,30.01,29.448,29.945,1416715,0
2013-04-30,29.954,30.653,29.683,30.653,1781886,0
2013-05-01,30.497,30.497,29.692,29.804,1255719,0
2013-05-02,29.954,30.553,29.954,30.149,845945,0
2013-05-03,30.581,30.824,30.497,30.672,821298,0
2013-05-06,30.644,30.816,30.526,30.731,1008857,0
2013-05-07,30.807,30.869,30.468,30.617,654304,0
2013-05-08,30.6,31.573,30.581,31.573,1158456,0
2013-05-09,31.545,31.75,31.375,31.47,809677,0
2013-05-10,31.487,31.769,31.366,31.432,556293,0
2013-05-13,31.348,31.375,30.662,30.842,765690,0
2013-05-14,30.798,30.955,30.497,30.712,747832,0
2013-05-15,30.526,31.649,30.216,31.63,1837481,0
2013-05-16,31.62,32.256,31.565,31.712,987451,0
2013-05-17,31.808,32.2,31.808,32.097,743853,0
2013-05-20,31.975,32.041,31.413,31.487,1062065,0
2013-05-21,31.582,31.649,31.366,31.545,625311,0
2013-05-22,31.712,31.965,31.178,31.292,930617,0
2013-05-23,31.113,31.731,31.003,31.573,1206592,0
2013-05-24,31.385,31.545,31.086,31.32,579061,0
2013-05-28,31.693,31.873,31.32,31.423,382527,0
2013-05-29,31.218,31.573,30.994,31.526,535178,0
2013-05-30,31.6,32.358,31.6,32.266,492219,0
2013-05-31,32.145,32.446,31.975,31.975,644810,0
2013-06-03,32.041,32.051,31.6,31.863,690477,0
2013-06-04,32.032,32.407,31.487,31.788,591922,0
2013-06-05,31.675,31.693,31.265,31.507,572793,0
2013-06-06,31.545,31.75,30.852,31.15,626549,0
2013-06-07,31.348,31.76,31.15,31.555,359561,0
2013-06-10,31.63,31.798,31.375,31.657,748860,0
2013-06-11,31.283,31.75,31.265,31.497,1155755,0
2013-06-12,31.75,31.826,31.096,31.113,590284,0
2013-06-13,31.103,31.639,30.945,31.507,598311,0
2013-06-14,31.47,32.022,31.33,31.826,1443245,0
2013-06-17,32.114,32.32,31.919,32.051,922019,0
2013-06-18,32.07,32.191,31.955,31.994,578938,0
2013-06-19,31.975,32.218,31.74,31.75,829023,0
2013-06-20,31.366,31.818,31.227,31.265,795709,0
2013-06-21,31.413,31.413,30.653,30.935,850264,0
2013-06-24,30.59,30.741,30.44,30.488,992905,0
2013-06-25,30.788,30.984,30.468,30.915,428345,0
2013-06-26,31.218,31.403,30.833,31.068,480684,0
2013-06-27,31.245,31.945,31.188,31.657,761914,0
2013-06-28,31.555,31.843,31.358,31.451,673850,0
2013-07-01,31.62,32.238,31.62,32.078,502467,0
2013-07-02,32.07,32.338,31.6,31.798,497433,0
2013-07-03,31.639,32.218,31.639,32.051,184240,0
2013-07-05,32.285,32.762,32.247,32.752,314211,0
2013-07-08,32.762,32.762,32.285,32.303,497167,0
2013-07-09,32.481,32.798,32.435,32.752,472896,0
2013-07-10,32.752,33.069,32.679,32.968,473748,0
2013-07-11,33.387,33.493,33.125,33.266,450457,0
2013-07-12,33.164,33.529,32.978,33.445,619431,0
2013-07-15,33.407,33.698,33.201,33.669,624199,0
2013-07-16,33.651,33.818,33.493,33.566,518543,0
2013-07-17,33.594,34.175,33.445,34.07,742688,0
2013-07-18,33.997,34.239,33.764,34.061,445323,0
2013-07-19,33.856,34.249,33.79,34.156,474457,0
2013-07-22,34.212,34.305,33.968,34.259,381026,0
2013-07-23,34.314,34.709,34.239,34.596,582674,0
2013-07-24,34.875,35.166,34.69,35.138,889426,0
2013-07-25,35.101,35.748,35.046,35.57,1043149,0
2013-07-26,35.327,35.447,34.756,34.885,549300,0
2013-07-29,34.812,35,34.409,34.764,530778,0
2013-07-30,34.913,35.344,34.875,35.12,699914,0
2013-07-31,34.981,35.57,34.981,35.262,641354,0
2013-08-01,35.57,36.759,35.524,36.609,1302363,0
2013-08-02,36.447,36.524,36.038,36.329,603505,0
2013-08-05,36.122,36.394,36,36.32,585188,0
2013-08-06,36.253,36.385,35.813,36.104,729878,0
2013-08-07,36.01,36.403,35.635,35.833,996611,0
2013-08-08,35.787,36.609,35.767,36.543,676931,0
2013-08-09,36.429,36.693,36.272,36.329,677388,0
2013-08-12,36.32,36.524,36.142,36.496,586506,0
2013-08-13,36.581,37.309,36.394,37.299,1238253,0
2013-08-14,37.329,37.451,36.918,37.066,1095263,0
2013-08-15,36.72,36.72,36.019,36.104,718466,0
2013-08-16,36.122,36.421,36.038,36.385,483009,0
2013-08-19,36.394,36.805,36.32,36.693,787742,0
2013-08-20,36.7,37.235,36.581,37.209,974413,0
2013-08-21,37.028,37.181,36.223,36.31,1340807,0
2013-08-22,36.394,36.993,36.272,36.947,391029,0
2013-08-23,36.918,37.046,36.572,36.862,761545,0
2013-08-26,36.843,37.235,36.376,37.046,481846,0
2013-08-27,36.759,36.833,35.888,35.888,615609,0
2013-08-28,35.971,36.75,35.851,36.7,724724,0
2013-08-29,36.674,37.432,36.656,37.181,546526,0
2013-08-30,37.162,37.162,36,36.095,755467,0
2013-09-03,36.599,36.928,35.592,35.921,1646409,0
2013-09-04,36.129,37.301,35.957,37.133,830123,0
2013-09-05,37.133,37.311,36.843,36.852,722329,0
2013-09-06,37.047,37.397,36.504,37.201,945876,0
2013-09-09,37.426,38.496,37.274,38.393,1099641,0
2013-09-10,38.544,39.248,38.544,39.145,891666,0
2013-09-11,38.873,39.05,38.544,38.806,730128,0
2013-09-12,38.364,38.975,38.364,38.749,1043775,0
2013-09-13,38.864,39.03,38.505,38.61,430524,0
2013-09-16,39.107,39.107,38.571,38.647,574502,0
2013-09-17,38.647,38.91,38.647,38.91,960384,0
2013-09-18,38.796,38.985,38.423,38.854,837718,0
2013-09-19,39.04,39.097,38.721,39.003,384647,0
2013-09-20,38.59,38.966,38.59,38.835,1080078,0
2013-09-23,38.883,38.902,38.505,38.534,838500,0
2013-09-24,38.432,38.902,38.187,38.711,623799,0
2013-09-25,38.778,39.457,38.505,39.145,689701,0
2013-09-26,38.252,39.399,38.215,39.155,562776,0
2013-09-27,39.003,39.303,38.835,39.211,493441,0
2013-09-30,38.729,39.265,38.459,39.192,913062,0
2013-10-01,39.23,40.159,39.06,40.001,1202018,0
2013-10-02,39.748,39.754,39.293,39.672,686274,0
2013-10-03,39.447,39.576,39.04,39.418,819696,0
2013-10-04,39.501,40.044,39.265,39.925,531130,0
2013-10-07,39.438,39.79,39.174,39.501,612009,0
2013-10-08,39.557,40.274,38.825,39.088,1152439,0
2013-10-09,39.409,39.508,38.62,39.088,831173,0
2013-10-10,39.652,40.159,39.475,40.102,628647,0
2013-10-11,39.955,40.264,39.672,40.198,476516,0
2013-10-14,39.313,40.018,39.283,39.925,706417,0
2013-10-15,39.711,39.869,39.165,39.313,572411,0
2013-10-16,39.492,39.643,39.079,39.508,928853,0
2013-10-17,39.333,39.501,39.088,39.399,1106957,0
2013-10-18,39.508,39.508,39.303,39.438,1080639,0
2013-10-21,39.418,40.074,39.351,39.8,612931,0
2013-10-22,40.044,40.198,39.615,40.198,955584,0
2013-10-23,39.878,39.886,38.59,38.657,1389395,0
2013-10-24,39.701,39.701,36.392,36.446,1816245,0
2013-10-25,36.626,36.852,35.921,36.427,1664755,0
2013-10-28,36.552,36.994,36.101,36.984,1480461,0
2013-10-29,37.02,37.65,37.002,37.369,1547178,0
2013-10-30,37.36,37.594,36.484,36.58,902462,0
2013-10-31,36.636,37.633,36.494,37.301,1515506,0
2013-11-01,37.407,37.463,36.956,37.36,778167,0
2013-11-04,37.519,37.633,37.153,37.264,436314,0
2013-11-05,37.067,37.321,36.692,36.956,548170,0
2013-11-06,37.182,37.434,36.984,37.369,408452,0
2013-11-07,37.482,37.736,36.984,37.077,786168,0
2013-11-08,37.172,37.865,36.814,37.865,671834,0
2013-11-11,37.923,38.544,37.783,38.486,858518,0
2013-11-12,38.403,38.62,38.159,38.524,625341,0
2013-11-13,38.393,38.749,38.308,38.685,637381,0
2013-11-14,38.561,38.993,38.432,38.844,579372,0
2013-11-15,38.957,39.484,38.647,39.484,789314,0
2013-11-18,39.566,39.82,39.248,39.409,1359092,0
2013-11-19,39.399,39.682,37.951,38.046,1140438,0
2013-11-20,38.243,38.505,37.923,38.187,471999,0
2013-11-21,38.224,38.629,38.215,38.459,899130,0
2013-11-22,38.544,38.544,37.933,38.336,952261,0
2013-11-25,38.346,38.524,38.159,38.423,728780,0
2013-11-26,38.346,38.45,37.98,37.989,1136886,0
2013-11-27,38.119,38.129,37.511,37.659,1051263,0
2013-11-29,37.896,37.99,37.546,37.633,995442,0
2013-12-02,37.518,37.99,37.113,37.659,1495914,0
2013-12-03,37.633,38.01,37.546,37.707,816447,0
2013-12-04,37.527,37.755,37.055,37.425,780693,0
2013-12-05,37.425,37.425,37.075,37.31,979815,0
2013-12-06,37.792,38.772,37.792,38.624,864497,0
2013-12-09,38.772,39.377,38.734,39.035,1163293,0
2013-12-10,39.065,39.754,39.055,39.573,1319616,0
2013-12-11,39.573,39.754,38.699,38.772,1245332,0
2013-12-12,38.819,38.839,37.896,38.131,800738,0
2013-12-13,38.291,38.386,37.896,38.348,1035749,0
2013-12-16,38.753,39.28,38.537,39.262,994198,0
2013-12-17,39.271,39.848,38.989,39.77,779388,0
2013-12-18,39.876,39.924,39.074,39.867,702377,0
2013-12-19,39.709,39.983,39.65,39.954,637519,0
2013-12-20,39.954,40.5,39.944,40.5,910148,0
2013-12-23,40.668,40.764,40.3,40.481,477589,0
2013-12-24,40.452,40.904,40.452,40.66,162802,0
2013-12-26,40.875,41.064,40.582,40.819,329429,0
2013-12-27,40.784,41.092,40.725,40.96,236675,0
2013-12-30,40.97,41.366,40.811,41.328,505767,0
2013-12-31,41.423,41.942,41.375,41.602,559159,0
2014-01-02,41.432,41.432,40.227,40.328,764742,0
2014-01-03,40.452,40.519,39.867,40.254,937297,0
2014-01-06,40.509,40.509,39.499,39.66,1141011,0
2014-01-07,39.934,39.973,39.507,39.754,1111901,0
2014-01-08,39.848,40.064,39.29,40.009,637143,0
2014-01-09,40.13,40.328,39.885,40.308,502220,0
2014-01-10,40.395,41.029,40.395,40.838,938947,0
2014-01-13,40.774,40.923,39.631,39.727,641189,0
2014-01-14,39.819,40.519,39.799,40.519,639395,0
2014-01-15,40.528,41.405,40.509,41.395,487234,0
2014-01-16,41.337,41.498,40.96,41.019,351259,0
2014-01-17,40.847,41.594,40.838,41.518,641388,0
2014-01-21,41.753,41.81,41.254,41.471,1062820,0
2014-01-22,41.498,42.016,41.32,42.016,1340100,0
2014-01-23,42.442,42.885,40.217,40.462,1885945,0
2014-01-24,40.509,40.754,39.435,39.583,1804106,0
2014-01-27,39.709,39.904,38.849,38.859,1473864,0
2014-01-28,38.859,38.981,38.584,38.971,1277032,0
2014-01-29,38.669,39.171,38.406,38.454,819167,0
2014-01-30,38.849,39.055,38.406,39.009,814214,0
2014-01-31,38.348,38.971,38.216,38.734,1305033,0
2014-02-03,38.699,38.699,36.867,37.161,2028807,0
2014-02-04,37.349,37.452,36.82,37.189,1446068,0
2014-02-05,37.027,37.406,36.529,37.085,909539,0
2014-02-06,37.263,38.111,37.141,37.915,715730,0
2014-02-07,38.038,38.753,38.038,38.744,724684,0
2014-02-10,38.81,39.309,38.716,39.113,1058841,0
2014-02-11,39.083,39.819,38.669,39.525,1066360,0
2014-02-12,39.535,40.12,39.535,39.963,689392,0
2014-02-13,39.583,40.687,38.933,40.65,618798,0
2014-02-14,40.491,40.99,40.491,40.885,692686,0
2014-02-18,41.073,41.385,40.828,41.337,645331,0
2014-02-19,41.282,41.385,40.509,40.528,723941,0
2014-02-20,40.677,41.206,40.452,41.188,404288,0
2014-02-21,41.215,41.302,40.744,40.895,685366,0
2014-02-24,40.97,40.98,40.386,40.395,751025,0
2014-02-25,40.442,40.442,39.885,40.13,909891,0
2014-02-26,40.236,40.764,40.14,40.509,589523,0
2014-02-27,40.432,41.092,40.337,41.073,666545,0
2014-02-28,41.148,41.642,41.009,41.197,826499,0
2014-03-03,40.658,40.903,39.91,40.45,739417,0
2014-03-04,40.99,41.311,40.894,41.047,603918,0
2014-03-05,41.064,41.226,40.572,40.638,530209,0
2014-03-06,40.706,40.837,40.47,40.629,667011,0
2014-03-07,40.903,41.158,40.706,40.99,1819700,0
2014-03-10,41.039,41.148,40.498,40.783,618920,0
2014-03-11,40.855,40.913,39.723,39.853,746241,0
2014-03-12,39.549,39.94,39.2,39.844,1169975,0
2014-03-13,39.96,40.271,39.39,39.529,638227,0
2014-03-14,39.448,39.91,38.9,39.058,763193,0
2014-03-17,39.274,40.005,39.256,39.742,878145,0
2014-03-18,39.853,41.926,39.742,41.774,2151784,0
2014-03-19,41.662,41.813,40.99,41.265,663944,0
2014-03-20,41.138,41.908,40.922,41.681,650664,0
2014-03-21,41.908,42.844,41.783,42.315,1597770,0
2014-03-24,42.514,43.024,42.097,42.712,1357176,0
2014-03-25,42.882,43.81,42.76,43.695,1775454,0
2014-03-26,43.913,44.244,42.722,43.328,1394113,0
2014-03-27,43.193,43.575,42.417,42.693,860299,0
2014-03-28,42.844,43.8,42.834,43.158,924495,0
2014-03-31,43.374,44.18,43.365,44.036,928229,0
2014-04-01,44.094,44.596,44.017,44.548,823859,0
2014-04-02,44.518,45.134,44.074,44.955,1076450,0
2014-04-03,45.105,45.105,44.234,44.671,722089,0
2014-04-04,45.296,45.598,44.036,44.123,908858,0
2014-04-07,43.886,44.141,43.328,43.877,944886,0
2014-04-08,43.81,44.253,43.393,43.913,811771,0
2014-04-09,44.133,44.557,43.979,44.557,1297364,0
2014-04-10,44.528,45.04,43.612,43.732,922373,0
2014-04-11,42.975,43.705,42.407,42.476,518288,0
2014-04-14,42.768,42.892,41.774,42.221,1666212,0
2014-04-15,42.342,42.892,41.69,42.645,726506,0
2014-04-16,42.975,43.43,42.39,43.402,696962,0
2014-04-17,43.356,43.848,43.202,43.658,523414,0
2014-04-21,43.658,43.997,43.128,43.535,626204,0
2014-04-22,43.505,44.387,43.338,44.18,701378,0
2014-04-23,44.055,44.32,43.761,44.214,917137,0
2014-04-24,41.168,41.992,39.891,41.236,2464255,0
2014-04-25,40.903,40.932,40.393,40.44,1380674,0
2014-04-28,40.619,41.138,40.05,40.638,1747354,0
2014-04-29,40.884,41.073,40.517,40.535,819263,0
2014-04-30,40.412,40.837,40.127,40.818,1085248,0
2014-05-01,40.903,41.329,40.507,40.744,924215,0
2014-05-02,40.734,41.236,40.489,40.686,773919,0
2014-05-05,40.46,40.638,40.015,40.108,918760,0
2014-05-06,40.06,40.166,39.549,39.568,1093901,0
2014-05-07,39.685,39.775,38.991,39.675,1217309,0
2014-05-08,39.616,40.553,39.568,39.694,922603,0
2014-05-09,39.549,39.655,38.991,39.448,1079573,0
2014-05-12,39.714,40.58,39.568,40.498,839351,0
2014-05-13,40.59,40.783,40.261,40.289,408099,0
2014-05-14,40.315,40.412,39.568,39.685,708077,0
2014-05-15,39.636,39.969,38.841,39.853,750059,0
2014-05-16,39.891,40.137,39.723,40.04,433893,0
2014-05-19,39.996,40.572,39.996,40.507,570650,0
2014-05-20,40.373,40.373,39.853,39.996,581623,0
2014-05-21,40.186,40.517,40.07,40.393,449503,0
2014-05-22,40.334,40.791,40.315,40.44,463239,0
2014-05-23,40.403,40.894,40.383,40.846,486791,0
2014-05-27,41.009,41.329,40.864,41.245,421811,0
2014-05-28,41.158,41.586,40.884,41.453,524031,0
2014-05-29,41.463,41.878,41.406,41.547,569802,0
2014-05-30,41.385,41.49,41.12,41.375,572841,0
2014-06-02,41.328,41.566,41.055,41.443,437660,0
2014-06-03,41.302,41.794,41.292,41.586,697000,0
2014-06-04,41.463,41.662,41.196,41.205,653851,0
2014-06-05,41.292,41.662,40.978,41.586,460977,0
2014-06-06,41.622,42.118,41.557,41.662,431976,0
2014-06-09,41.765,42.487,41.662,42.193,462070,0
2014-06-10,42.08,42.497,42.021,42.497,448689,0
2014-06-11,42.278,42.497,42.203,42.374,297035,0
2014-06-12,42.318,42.345,41.576,41.681,716088,0
2014-06-13,41.719,42.145,41.31,41.433,837079,0
2014-06-16,41.328,41.453,40.949,40.968,569863,0
2014-06-17,40.882,41.87,40.882,41.632,887230,0
2014-06-18,41.604,41.917,41.519,41.852,417635,0
2014-06-19,42.002,42.061,41.32,41.719,409508,0
2014-06-20,41.652,41.87,41.225,41.254,785351,0
2014-06-23,41.453,41.632,41.12,41.12,992834,0
2014-06-24,41.138,41.463,40.77,40.798,1000393,0
2014-06-25,40.711,41.395,40.665,41.356,838425,0
2014-06-26,41.49,41.765,41.055,41.538,707131,0
2014-06-27,41.529,41.765,41.129,41.51,962569,0
2014-06-30,41.604,42.118,41.415,42.08,744928,0
2014-07-01,42.25,43.236,42.25,42.659,910061,0
2014-07-02,42.591,42.906,42.099,42.163,434369,0
2014-07-03,42.232,42.916,42.099,42.897,400442,0
2014-07-07,42.8,42.887,42.213,42.668,606621,0
2014-07-08,42.535,42.545,41.927,42.259,611723,0
2014-07-09,42.268,42.526,41.794,41.984,381260,0
2014-07-10,41.662,41.975,41.129,41.662,488488,0
2014-07-11,41.538,41.596,41.138,41.264,436018,0
2014-07-14,41.519,41.852,41.187,41.215,337337,0
2014-07-15,41.129,41.729,41.129,41.596,359380,0
2014-07-16,41.729,42.071,41.225,41.622,1238544,0
2014-07-17,41.632,42.136,41.366,41.622,754846,0
2014-07-18,41.765,42.127,41.557,42.089,485714,0
2014-07-21,41.927,42.639,41.775,42.401,658083,0
2014-07-22,42.631,42.962,42.383,42.401,633117,0
2014-07-23,42.497,42.497,41.671,41.709,438557,0
2014-07-24,41.719,42.041,41.652,41.946,586077,0
2014-07-25,41.729,41.746,41.346,41.547,582663,0
2014-07-28,41.596,41.879,41.129,41.804,668329,0
2014-07-29,41.719,42.011,40.76,40.807,905457,0
2014-07-30,40.978,41.433,40.949,41.254,403952,0
2014-07-31,40.78,41.027,40.2,40.2,585889,0
2014-08-01,40.055,40.596,39.788,40.456,1167468,0
2014-08-04,40.389,41.017,40.238,40.988,842344,0
2014-08-05,40.741,41.196,40.596,41.167,989337,0
2014-08-06,41.662,41.736,40.103,40.389,1212238,0
2014-08-07,40.475,40.475,38.783,38.821,2029098,0
2014-08-08,38.841,39.212,38.717,39.02,1606824,0
2014-08-11,39.325,39.552,39.039,39.285,1440336,0
2014-08-12,39.496,39.725,39.285,39.562,1721599,0
2014-08-13,39.838,40.113,39.571,40.055,962759,0
2014-08-14,40.122,40.665,40.035,40.559,841695,0
2014-08-15,40.76,40.92,40.389,40.78,821685,0
2014-08-18,41.167,41.472,40.807,41.205,705764,0
2014-08-19,41.264,41.586,41.215,41.529,523766,0
2014-08-20,41.529,42.071,41.424,42.002,588381,0
2014-08-21,42.051,42.611,41.852,42.43,749288,0
2014-08-22,42.392,42.517,42.118,42.183,507215,0
2014-08-25,42.327,42.354,41.994,42.213,408937,0
2014-08-26,42.327,42.829,42.327,42.687,610866,0
2014-08-27,42.782,42.897,42.44,42.44,1085323,0
2014-08-28,42.173,42.345,41.975,42.041,733477,0
2014-08-29,42.183,42.41,41.994,42.268,492376,0
2014-09-02,42.41,42.697,42.071,42.318,1265552,0
2014-09-03,42.611,42.639,42.213,42.392,648999,0
2014-09-04,42.42,42.612,42.172,42.182,867665,0
2014-09-05,42.278,42.308,41.831,41.935,446681,0
2014-09-08,41.887,42.011,41.619,41.85,749529,0
2014-09-09,41.868,41.954,41.573,41.688,472029,0
2014-09-10,41.619,41.812,41.42,41.706,791164,0
2014-09-11,41.487,42.108,41.487,42.098,559800,0
2014-09-12,42.098,42.108,41.754,41.954,1037111,0
2014-09-15,41.925,42.144,41.735,41.887,590633,0
2014-09-16,41.629,42.001,41.43,41.706,815348,0
2014-09-17,41.706,42.212,41.696,42.02,511058,0
2014-09-18,42.118,42.374,42.079,42.231,377556,0
2014-09-19,42.383,42.497,41.459,41.61,1054421,0
2014-09-22,41.439,41.583,40.973,41.002,505134,0
2014-09-23,40.896,40.924,40.323,40.332,525665,0
2014-09-24,40.323,40.658,40.143,40.534,615085,0
2014-09-25,40.371,40.506,39.648,39.716,690953,0
2014-09-26,39.769,40.221,39.707,40.153,667216,0
2014-09-29,39.735,40.342,39.735,40.001,638024,0
2014-09-30,39.991,40.153,39.459,39.551,1122366,0
2014-10-01,39.44,39.57,38.676,38.761,1011645,0
2014-10-02,38.676,38.971,38.122,38.686,512298,0
2014-10-03,38.877,38.952,38.55,38.723,632829,0
2014-10-06,38.838,39.153,38.761,38.971,560167,0
2014-10-07,38.676,39.143,38.448,38.448,781634,0
2014-10-08,38.457,38.962,37.874,38.942,635299,0
2014-10-09,38.838,38.858,37.933,38.028,600018,0
2014-10-10,37.742,37.742,35.369,35.434,2216035,0
2014-10-13,35.454,35.55,34.739,34.825,1244212,0
2014-10-14,34.911,35.702,34.845,34.988,1375048,0
2014-10-15,34.329,35.978,33.862,35.644,1952647,0
2014-10-16,34.815,36.064,34.663,35.883,1434856,0
2014-10-17,36.245,37.17,36.245,37.026,1270977,0
2014-10-20,37.026,37.56,37.008,37.522,1189161,0
2014-10-21,37.694,38.914,37.628,38.877,857105,0
2014-10-22,38.887,38.971,38.162,38.19,998812,0
2014-10-23,39.668,40.439,39.046,39.22,1824728,0
2014-10-24,39.21,40.036,39.21,39.818,1339560,0
2014-10-27,39.716,40.056,39.511,39.58,1074460,0
2014-10-28,39.716,40.754,39.668,40.744,1130083,0
2014-10-29,40.744,41.162,40.24,40.599,1532205,0
2014-10-30,40.381,40.629,40.001,40.153,1270878,0
2014-10-31,41.022,42.079,40.973,41.221,1871056,0
2014-11-03,41.231,41.333,40.924,41.022,1135592,0
2014-11-04,40.963,41.26,40.924,41.05,660491,0
2014-11-05,41.401,41.563,40.992,41.554,505332,0
2014-11-06,41.583,41.897,41.439,41.61,423454,0
2014-11-07,41.935,41.935,41.391,41.629,605156,0
2014-11-10,41.726,41.935,41.316,41.535,580785,0
2014-11-11,41.469,41.802,41.269,41.782,453131,0
2014-11-12,41.573,42.04,41.449,41.982,473121,0
2014-11-13,40.629,41.201,40.046,40.303,1004058,0
2014-11-14,40.303,41.067,40.303,40.847,541738,0
2014-11-17,40.707,41.279,40.707,41.152,514593,0
2014-11-18,41.316,42.222,41.142,42.108,867861,0
2014-11-19,42.011,42.05,41.067,41.288,539815,0
2014-11-20,41.059,41.629,41.022,41.469,376606,0
2014-11-21,41.925,42.327,41.716,41.792,569946,0
2014-11-24,41.887,42.02,41.43,41.841,760888,0
2014-11-25,41.935,42.144,41.629,41.907,513071,0
2014-11-26,41.954,41.954,41.469,41.726,426560,0
2014-11-28,41.792,42.146,41.448,41.888,320364,0
2014-12-01,41.639,42.002,41.438,41.678,536220,0
2014-12-02,41.669,42.051,41.582,41.85,420693,0
2014-12-03,41.85,43.142,41.802,43.094,843999,0
2014-12-04,43.235,43.39,42.404,42.576,495972,0
2014-12-05,42.664,42.854,42.329,42.825,830973,0
2014-12-08,42.664,43.025,42.376,42.51,534281,0
2014-12-09,41.841,42.729,41.553,42.682,615049,0
2014-12-10,42.539,42.692,41.458,41.478,459541,0
2014-12-11,42.128,42.5,41.506,41.61,655901,0
2014-12-12,41.296,41.296,40.835,40.99,796594,0
2014-12-15,41.17,41.506,40.29,40.3,735420,0
2014-12-16,40.225,41.074,39.994,40.03,924455,0
2014-12-17,40.07,40.873,39.841,40.741,709159,0
2014-12-18,41.332,41.726,41.039,41.649,677053,0
2014-12-19,41.525,41.945,41.525,41.619,1266784,0
2014-12-22,41.696,42.128,40.137,41.678,1088213,0
2014-12-23,42.08,42.26,41.782,41.782,1047972,0
2014-12-24,41.792,42.146,41.669,41.926,280947,0
2014-12-26,42.154,42.251,41.908,41.955,753810,0
2014-12-29,41.955,42.443,41.955,42.146,518628,0
2014-12-30,42.061,42.3,41.688,41.696,402801,0
2014-12-31,41.898,41.898,41.122,41.15,566733,0
2015-01-02,41.468,41.619,40.683,40.941,691610,0
2015-01-05,40.77,40.99,40.396,40.425,751601,0
2015-01-06,40.406,40.406,39.066,39.314,1174705,0
2015-01-07,39.553,39.781,39.2,39.563,588088,0
2015-01-08,39.994,40.741,39.87,40.502,635356,0
2015-01-09,40.539,40.644,39.841,40.215,581950,0
2015-01-12,40.108,40.262,39.411,39.977,740683,0
2015-01-13,40.376,41.132,39.411,39.851,701446,0
2015-01-14,39.382,39.928,39.22,39.928,707725,0
2015-01-15,40.05,40.177,39.143,39.19,645356,0
2015-01-16,38.97,39.908,38.923,39.88,638004,0
2015-01-20,39.928,40.127,39.275,39.533,685447,0
2015-01-21,39.373,40.3,39.172,40.252,861229,0
2015-01-22,40.721,41.371,39.967,41.342,1673859,0
2015-01-23,41.419,41.534,40.921,41.268,1206203,0
2015-01-26,41.113,41.61,40.586,41.572,939593,0
2015-01-27,40.912,41.314,40.549,40.577,839825,0
2015-01-28,41.18,41.468,40.356,40.376,836161,0
2015-01-29,40.454,40.826,39.737,40.425,770397,0
2015-01-30,40.177,40.77,39.709,39.811,795367,0
2015-02-02,40.003,40.197,39.21,40.098,1041559,0
2015-02-03,40.386,41.639,40.272,41.619,943852,0
2015-02-04,41.17,41.763,41.093,41.39,605323,0
2015-02-05,41.458,41.993,41.16,41.888,597243,0
2015-02-06,41.926,42.395,41.898,42.232,730093,0
2015-02-09,41.983,42.214,41.582,41.782,627488,0
2015-02-10,42.089,42.242,41.619,42.119,1005190,0
2015-02-11,42.089,42.347,41.955,42.194,844139,0
2015-02-12,42.26,42.903,42.26,42.903,572378,0
2015-02-13,42.893,43.4,42.759,43.334,583042,0
2015-02-17,43.334,43.619,42.903,43.513,594627,0
2015-02-18,43.353,43.611,43.112,43.523,457609,0
2015-02-19,43.274,43.696,43.016,43.583,462059,0
2015-02-20,43.39,43.935,43.094,43.916,574769,0
2015-02-23,43.724,44.04,43.225,44.04,481211,0
2015-02-24,43.955,44.48,43.926,44.357,602792,0
2015-02-25,44.327,44.376,44.059,44.337,398623,0
2015-02-26,44.221,44.672,44.098,44.623,533847,0
2015-02-27,44.489,44.489,43.721,43.971,943456,0
2015-03-02,43.933,44.816,43.664,44.672,669473,0
2015-03-03,44.672,44.853,44.375,44.778,1159443,0
2015-03-04,44.469,44.816,43.963,44.778,653221,0
2015-03-05,44.797,44.835,44.258,44.681,735735,0
2015-03-06,44.479,44.769,43.731,43.846,568208,0
2015-03-09,43.443,44.384,43.405,44.258,765946,0
2015-03-10,43.731,43.836,42.936,42.945,828560,0
2015-03-11,43.079,43.367,42.742,43.079,492365,0
2015-03-12,43.127,43.358,42.349,42.358,656347,0
2015-03-13,43.069,43.089,42.072,42.608,672703,0
2015-03-16,42.77,43.212,42.675,43.193,615820,0
2015-03-17,43.029,43.377,42.569,43.299,949411,0
2015-03-18,43.25,44.173,42.954,43.75,723649,0
2015-03-19,43.519,43.866,43.202,43.818,354115,0
2015-03-20,44.086,44.989,43.904,44.873,1269144,0
2015-03-23,44.873,45.372,44.69,45.228,787407,0
2015-03-24,45.132,45.18,44.672,44.672,466632,0
2015-03-25,44.69,44.853,42.666,42.714,825747,0
2015-03-26,42.331,42.483,41.467,41.726,1488138,0
2015-03-27,41.763,42.175,41.275,41.965,999418,0
2015-03-30,42.272,43.176,42.11,43.039,929200,0
2015-03-31,42.819,42.887,42.542,42.714,1058874,0
2015-04-01,42.637,42.705,41.706,42.062,682913,0
2015-04-02,42.042,42.405,41.898,42.003,704375,0
2015-04-06,41.668,42.723,41.552,42.705,893776,0
2015-04-07,42.559,42.675,41.994,42.11,601242,0
2015-04-08,42.1,42.809,41.916,42.762,804284,0
2015-04-09,42.618,43.212,42.445,43.049,833829,0
2015-04-10,42.945,43.221,42.474,43.221,772510,0
2015-04-13,43.108,43.137,42.465,42.465,820327,0
2015-04-14,42.551,42.559,42.081,42.559,742193,0
2015-04-15,42.618,43.349,42.492,43.099,992682,0
2015-04-16,42.868,43.079,42.628,43.079,789773,0
2015-04-17,42.542,42.618,41.85,42.129,670829,0
2015-04-20,42.415,43.02,42.378,42.945,952115,0
2015-04-21,43.193,43.481,42.78,43.396,1029087,0
2015-04-22,43.396,43.818,42.752,43.664,1230489,0
2015-04-23,42.455,42.809,41.571,41.994,1997691,0
2015-04-24,41.6,41.763,41.322,41.726,1092215,0
2015-04-27,41.658,41.984,41.552,41.86,1243830,0
2015-04-28,41.782,42.052,41.571,41.706,1163922,0
2015-04-29,41.457,42.368,41.457,42.146,824184,0
2015-04-30,41.86,42.062,40.699,40.918,1390205,0
2015-05-01,41.138,42.388,41.138,42.252,1409478,0
2015-05-04,42.302,42.628,42.042,42.425,987959,0
2015-05-05,42.405,42.77,42.195,42.321,1324988,0
2015-05-06,42.474,42.657,42.12,42.637,961923,0
2015-05-07,42.551,42.877,42.435,42.657,764873,0
2015-05-08,43.24,43.349,42.936,42.954,493302,0
2015-05-11,42.868,43.059,42.666,42.848,789908,0
2015-05-12,42.647,42.762,42.137,42.647,595771,0
2015-05-13,42.819,43.367,42.77,43.269,457880,0
2015-05-14,43.597,44.106,43.415,43.913,689582,0
2015-05-15,43.779,44.038,43.279,43.818,464830,0
2015-05-18,43.703,44.346,43.616,44.297,435438,0
2015-05-19,44.23,44.422,43.866,43.999,640968,0
2015-05-20,43.963,44.326,43.836,44.028,281082,0
2015-05-21,43.999,43.999,43.655,43.713,862731,0
2015-05-22,43.519,43.713,43.49,43.539,415269,0
2015-05-26,43.23,43.433,42.233,42.331,1091118,0
2015-05-27,42.405,43.01,42.282,42.858,804184,0
2015-05-28,42.829,43.185,42.819,43.079,494672,0
2015-05-29,43.117,43.231,42.182,42.394,1162263,0
2015-06-01,42.52,42.596,42.106,42.453,648746,0
2015-06-02,42.202,42.49,41.904,42.202,836239,0
2015-06-03,42.481,42.761,42.192,42.635,834639,0
2015-06-04,42.336,42.54,41.787,41.922,711414,0
2015-06-05,41.749,41.874,41.412,41.605,971669,0
2015-06-08,41.672,41.817,41.008,41.191,805361,0
2015-06-09,41.23,41.441,40.95,41.259,1282205,0
2015-06-10,41.575,41.682,41.23,41.23,1332946,0
2015-06-11,41.297,41.692,41.22,41.613,781589,0
2015-06-12,41.451,41.633,41.315,41.471,542308,0
2015-06-15,41.064,41.528,40.833,41.325,740584,0
2015-06-16,41.325,41.537,41.018,41.431,707781,0
2015-06-17,41.575,41.682,41.249,41.363,626601,0
2015-06-18,41.412,41.721,41.334,41.595,785224,0
2015-06-19,41.623,41.739,41.353,41.402,1080772,0
2015-06-22,41.739,41.874,41.556,41.855,842215,0
2015-06-23,41.971,41.99,41.711,41.884,746210,0
2015-06-24,42.077,42.375,41.422,41.422,870971,0
2015-06-25,41.595,41.595,40.94,40.998,684009,0
2015-06-26,40.94,41.141,40.478,40.545,1928386,0
2015-06-29,40.14,40.361,39.747,39.755,1165793,0
2015-06-30,40.12,40.228,39.581,39.601,1173184,0
2015-07-01,40.073,40.15,39.571,39.669,716189,0
2015-07-02,39.718,40.208,39.64,40.101,1098629,0
2015-07-06,39.782,40.063,39.291,39.512,882806,0
2015-07-07,39.669,39.89,38.763,39.871,1315177,0
2015-07-08,39.301,39.63,38.8,38.946,1228184,0
2015-07-09,39.379,39.504,38.455,38.473,1117833,0
2015-07-10,38.879,39.12,38.705,39.004,756882,0
2015-07-13,39.438,39.438,38.82,39.061,920591,0
2015-07-14,39.041,39.418,39.041,39.254,866837,0
2015-07-15,39.168,39.263,38.763,39.041,762144,0
2015-07-16,39.389,39.458,38.956,39.139,678817,0
2015-07-17,39.013,39.187,38.79,39.041,926302,0
2015-07-20,39.177,39.227,38.86,38.985,735188,0
2015-07-21,38.918,39.207,38.609,38.697,927756,0
2015-07-22,38.358,38.437,38.012,38.281,1651004,0
2015-07-23,38.368,39.207,38.308,38.84,952152,0
2015-07-24,38.763,39.022,38.137,38.147,689198,0
2015-07-27,37.915,38.176,37.472,38.069,704043,0
2015-07-28,38.318,39.478,38.127,39.227,1263272,0
2015-07-29,39.245,40.083,39.177,40.033,919244,0
2015-07-30,39.89,40.294,39.802,40.111,745881,0
2015-07-31,40.361,40.69,40.063,40.199,771522,0
2015-08-03,40.16,40.381,39.708,39.871,1117049,0
2015-08-04,39.802,40.294,39.428,39.861,1339261,0
2015-08-05,40.728,42.655,40.294,42.24,2856558,0
2015-08-06,42.704,43,41.363,41.787,1712001,0
2015-08-07,41.605,42.077,41.556,41.643,1170672,0
2015-08-10,42.116,42.664,41.884,42.423,940317,0
2015-08-11,42.009,42.54,41.605,41.807,890090,0
2015-08-12,41.325,41.807,40.497,41.461,1293377,0
2015-08-13,41.528,41.817,41.083,41.103,1132782,0
2015-08-14,41.422,41.499,41.046,41.431,929312,0
2015-08-17,41.343,42.068,41.064,42.018,1092504,0
2015-08-18,41.932,41.932,41.132,41.2,822908,0
2015-08-19,41.249,41.565,40.68,41.074,1068938,0
2015-08-20,40.738,41.038,40.092,40.092,1167662,0
2015-08-21,39.822,40.19,38.899,38.918,1592144,0
2015-08-24,36.595,39.139,35.084,37.433,1595126,0
2015-08-25,38.83,38.85,37.193,37.213,1657857,0
2015-08-26,38.137,39.389,37.472,39.148,1593702,0
2015-08-27,39.763,40.42,39.478,40.411,1011531,0
2015-08-28,40.545,41.191,40.083,40.71,1075686,0
2015-08-31,40.592,41.334,40.218,40.843,897651,0
2015-09-01,39.909,40.294,39.272,39.448,812422,0
2015-09-02,40.111,40.111,39.281,39.679,1367084,0
2015-09-03,39.89,40.67,39.802,40.237,730619,0
2015-09-04,39.898,40.14,39.568,39.84,957168,0
2015-09-08,40.614,41.126,40.294,41.117,1130860,0
2015-09-09,41.601,41.814,40.614,40.692,1070276,0
2015-09-10,40.653,41.532,40.362,41.185,1050801,0
2015-09-11,41.097,41.727,40.972,41.494,744808,0
2015-09-14,41.494,41.571,41.126,41.263,563258,0
2015-09-15,41.523,42.452,41.417,42.442,1401116,0
2015-09-16,42.298,42.848,42.248,42.557,972987,0
2015-09-17,42.557,42.713,41.91,42.066,896627,0
2015-09-18,41.446,41.552,40.643,40.759,1736818,0
2015-09-21,41.041,41.61,40.933,41.107,892447,0
2015-09-22,40.352,40.507,39.948,40.13,777477,0
2015-09-23,40.032,40.18,39.598,39.81,637262,0
2015-09-24,39.366,39.938,39.046,39.725,748248,0
2015-09-25,40.11,40.44,39.716,40.004,728369,0
2015-09-28,39.696,39.85,39.105,39.232,959425,0
2015-09-29,39.193,39.686,38.893,39.598,981980,0
2015-09-30,40.14,41.368,40.14,41.281,1458083,0
2015-10-01,41.224,41.561,40.402,41.165,1302898,0
2015-10-02,40.604,42.076,40.565,42.076,819764,0
2015-10-05,42.549,43.313,42.2,43.293,857720,0
2015-10-06,43.353,43.767,42.992,43.129,1235385,0
2015-10-07,43.362,44.174,43.263,43.737,933802,0
2015-10-08,43.728,44.405,43.371,44.259,594276,0
2015-10-09,44.203,44.541,43.555,43.777,1052180,0
2015-10-12,43.826,43.97,43.409,43.787,766234,0
2015-10-13,43.565,44.203,43.409,43.816,943417,0
2015-10-14,43.883,44.841,43.515,44.194,1047425,0
2015-10-15,44.194,44.299,43.38,43.7,1109045,0
2015-10-16,43.631,44.221,43.333,43.505,1073583,0
2015-10-19,43.428,43.66,43.205,43.39,1259261,0
2015-10-20,43.362,43.621,43.273,43.525,769643,0
2015-10-21,43.71,44.116,43.438,43.448,812320,0
2015-10-22,43.989,44.259,43.565,44.184,805807,0
2015-10-23,44.454,44.618,44.076,44.609,674813,0
2015-10-26,44.425,44.6,43.97,44.309,793815,0
2015-10-27,44.096,44.492,43.71,44.358,1031711,0
2015-10-28,43.68,43.989,42.655,43.565,2012554,0
2015-10-29,44.628,44.705,43.081,43.343,1520218,0
2015-10-30,43.942,44.194,43.149,43.942,1580806,0
2015-11-02,43.962,44.203,43.505,44.057,1390820,0
2015-11-03,43.98,44.194,43.757,43.767,2220468,0
2015-11-04,43.883,44.88,43.719,44.88,1448433,0
2015-11-05,44.793,45.063,44.648,44.793,1311376,0
2015-11-06,44.685,45.412,44.58,45.412,1434405,0
2015-11-09,45.073,45.324,44.338,44.774,745782,0
2015-11-10,44.57,44.86,44.057,44.56,1043083,0
2015-11-11,44.685,44.966,44.492,44.714,583936,0
2015-11-12,44.318,44.318,43.187,43.224,1238383,0
2015-11-13,43.061,43.362,42.809,42.965,817490,0
2015-11-16,42.829,43.584,42.829,43.555,636251,0
2015-11-17,43.631,43.796,43.178,43.428,865462,0
2015-11-18,43.613,44.144,43.283,44.106,923463,0
2015-11-19,44.116,44.512,43.864,44.318,781097,0
2015-11-20,44.541,44.648,44.047,44.106,967195,0
2015-11-23,43.989,44.358,43.777,44.135,734884,0
2015-11-24,43.796,43.932,43.353,43.69,1379198,0
2015-11-25,43.621,44.067,43.603,43.747,582694,0
2015-11-27,43.796,44.37,43.495,44.196,282558,0
2015-11-30,44.33,44.389,43.864,43.999,1065633,0
2015-12-01,44.196,44.514,43.884,44.466,1276747,0
2015-12-02,44.428,44.621,43.854,43.894,747873,0
2015-12-03,44.223,44.243,43.078,43.341,1058532,0
2015-12-04,43.341,44.291,43.157,44.281,827911,0
2015-12-07,44.261,44.261,43.437,43.728,970154,0
2015-12-08,43.137,43.612,42.962,43.351,878746,0
2015-12-09,43.261,43.737,42.582,42.719,770745,0
2015-12-10,42.69,43.193,42.389,42.835,717391,0
2015-12-11,42.331,43.37,42.321,43.028,1200975,0
2015-12-14,43.108,43.117,42.214,42.505,1462525,0
2015-12-15,42.815,43.641,42.815,43.301,1135159,0
2015-12-16,43.592,43.806,42.989,43.437,619955,0
2015-12-17,43.554,43.574,42.525,42.535,729443,0
2015-12-18,42.398,42.407,41.756,41.855,1719063,0
2015-12-21,42.242,42.572,41.846,42.174,1169251,0
2015-12-22,42.321,42.914,42.098,42.359,814294,0
2015-12-23,42.651,42.989,42.525,42.914,1300059,0
2015-12-24,42.894,43.242,42.719,43.108,450893,0
2015-12-28,42.914,42.952,42.184,42.622,514993,0
2015-12-29,42.835,43.068,42.582,42.776,601916,0
2015-12-30,42.758,42.971,42.476,42.476,491303,0
2015-12-31,42.272,42.369,41.583,41.593,837940,0
2016-01-04,40.874,41.107,40.467,41.087,1260044,0
2016-01-05,41.097,41.505,40.622,40.728,900364,0
2016-01-06,39.933,40.301,39.276,39.33,1213586,0
2016-01-07,38.544,39.087,38.214,38.359,1196395,0
2016-01-08,38.592,38.661,37.116,37.224,1557547,0
2016-01-11,37.331,38.096,37.262,37.873,1671008,0
2016-01-12,38.339,38.339,37.019,37.942,1542872,0
2016-01-13,38.04,38.389,37.175,37.252,2066555,0
2016-01-14,37.321,38.076,37.135,37.777,1514573,0
2016-01-15,36.669,37.262,36.669,37.215,1859438,0
2016-01-19,37.603,37.659,36.689,36.922,1781275,0
2016-01-20,36.273,37.155,36.127,36.893,2015341,0
2016-01-21,36.972,37.165,36.476,36.679,1953534,0
2016-01-22,37.632,38.456,37.515,37.971,1791596,0
2016-01-25,37.912,38.059,37.632,37.709,1488840,0
2016-01-26,38.096,38.767,38.011,38.7,1395958,0
2016-01-27,38.476,38.815,38.011,38.204,1393194,0
2016-01-28,36.36,38.106,36.02,37.689,1924199,0
2016-01-29,37.679,38.825,37.679,38.758,2045335,0
2016-02-01,38.319,39.567,38.234,39.32,1525745,0
2016-02-02,38.728,38.874,38.049,38.301,1377493,0
2016-02-03,38.438,38.496,37.584,38.359,2479419,0
2016-02-04,38.096,39.505,38.049,39.262,1117483,0
2016-02-05,39.262,39.612,38.786,38.952,1675687,0
2016-02-08,38.349,38.572,37.524,38.224,1480375,0
2016-02-09,37.718,38.419,37.534,37.738,1795103,0
2016-02-10,38.076,38.68,37.981,38.049,909534,0
2016-02-11,37.475,37.603,36.922,37.108,1568918,0
2016-02-12,37.321,38.049,37.165,37.863,860373,0
2016-02-16,38.126,38.923,38.086,38.855,1102176,0
2016-02-17,38.991,39.72,38.767,39.582,934005,0
2016-02-18,39.874,41.058,39.622,40.156,1371864,0
2016-02-19,39.874,40.078,39.458,40.078,833348,0
2016-02-22,40.534,40.7,40.068,40.428,630380,0
2016-02-23,40.156,40.349,39.854,39.864,837561,0
2016-02-24,39.165,40.048,39.117,40.019,889318,0
2016-02-25,40.028,40.156,39.572,40.078,807192,0
2016-02-26,40.253,40.609,40.088,40.4,587319,0
2016-02-29,40.37,40.721,40.106,40.116,692663,0
2016-03-01,40.321,41.194,40.186,40.75,906901,0
2016-03-02,40.77,41.258,40.653,40.887,612856,0
2016-03-03,40.916,41.501,40.77,41.463,682580,0
2016-03-04,41.414,41.803,41.204,41.735,591757,0
2016-03-07,41.443,42.067,41.443,42.037,686850,0
2016-03-08,41.803,41.823,41.053,41.424,783494,0
2016-03-09,41.53,41.911,41.253,41.677,753553,0
2016-03-10,41.853,42.032,40.975,41.364,491025,0
2016-03-11,41.863,42.407,41.744,42.321,687399,0
2016-03-14,42.097,42.301,41.853,41.92,423894,0
2016-03-15,41.658,41.92,41.344,41.628,449761,0
2016-03-16,41.579,42.232,41.286,42.117,710319,0
2016-03-17,42.017,42.447,41.744,42.251,709697,0
2016-03-18,42.251,43.071,42.173,42.777,803673,0
2016-03-21,42.749,42.981,42.505,42.896,531387,0
2016-03-22,42.857,43.822,42.749,43.607,1300539,0
2016-03-23,43.509,43.509,43.15,43.275,766158,0
2016-03-24,42.964,43.061,42.642,42.916,881840,0
2016-03-28,43.111,43.111,42.729,42.817,319292,0
2016-03-29,42.583,43.412,42.359,43.245,1362907,0
2016-03-30,43.393,43.469,42.964,43.13,834676,0
2016-03-31,43.13,43.335,43.051,43.188,731292,0
2016-04-01,42.847,43.773,42.535,43.675,874009,0
2016-04-04,43.626,43.645,42.847,42.964,561055,0
2016-04-05,42.593,42.807,42.457,42.495,726341,0
2016-04-06,42.457,43.071,42.34,42.981,574229,0
2016-04-07,42.691,42.896,42.047,42.261,454021,0
2016-04-08,42.662,42.906,42.321,42.389,374624,0
2016-04-11,42.535,43.071,42.072,42.447,396128,0
2016-04-12,42.642,43.011,42.291,42.797,536611,0
2016-04-13,43.041,43.636,42.749,43.626,516016,0
2016-04-14,43.499,43.559,42.935,43.235,632872,0
2016-04-15,42.964,43.607,42.964,43.549,1266411,0
2016-04-18,43.469,43.616,43.177,43.431,526976,0
2016-04-19,43.665,43.743,42.906,43.101,858972,0
2016-04-20,43.051,43.393,42.867,43.17,559974,0
2016-04-21,43.16,43.285,42.749,42.817,348398,0
2016-04-22,42.632,43.179,42.515,42.749,678209,0
2016-04-25,42.583,42.701,42.321,42.535,464021,0
2016-04-26,42.767,43.539,42.476,43.275,873924,0
2016-04-27,43.16,43.539,43.001,43.539,640047,0
2016-04-28,43.13,43.325,40.76,40.847,2374152,0
2016-04-29,40.36,40.459,39.287,40.088,1392155,0
2016-05-02,39.23,39.455,38.527,39.277,1742628,0
2016-05-03,38.908,39.123,38.626,38.966,1064937,0
2016-05-04,38.8,39.484,38.752,38.85,1260497,0
2016-05-05,38.966,39.123,38.44,38.479,891194,0
2016-05-06,38.422,38.722,38.118,38.412,1340855,0
2016-05-09,38.636,38.717,38.031,38.06,1542887,0
2016-05-10,38.088,38.81,38.021,38.79,1640326,0
2016-05-11,38.732,39.064,38.483,38.508,998446,0
2016-05-12,38.752,38.752,37.387,37.972,1610026,0
2016-05-13,37.913,38.265,37.768,37.943,1085946,0
2016-05-16,37.943,38.762,37.943,38.44,1229027,0
2016-05-17,38.362,38.752,38.108,38.216,1035277,0
2016-05-18,38.041,38.742,38.041,38.303,734109,0
2016-05-19,37.952,38.255,37.679,38.012,966315,0
2016-05-20,38.168,38.869,38.138,38.265,1592041,0
2016-05-23,38.148,38.459,37.992,38.283,1453287,0
2016-05-24,38.576,39.013,38.332,39.006,1476905,0
2016-05-25,39.337,39.494,38.957,39.103,1295189,0
2016-05-26,39.201,39.503,39.151,39.435,1096236,0
2016-05-27,39.531,39.834,39.23,39.61,718143,0
2016-05-31,39.708,40.068,39.657,40,1392309,0
2016-06-01,39.794,40.306,39.465,40.273,871928,0
2016-06-02,40.225,40.546,40.028,40.449,824428,0
2016-06-03,40.459,40.531,39.94,40.204,657895,0
2016-06-06,40.214,40.415,39.97,40.36,716533,0
2016-06-07,40.967,41.472,40.751,41.388,1251041,0
2016-06-08,41.525,41.701,41.251,41.584,1018006,0
2016-06-09,41.339,41.869,41.192,41.869,671275,0
2016-06-10,41.428,41.633,41.192,41.329,687043,0
2016-06-13,41.065,41.378,40.83,40.849,1070423,0
2016-06-14,40.684,41.123,40.546,41.016,867946,0
2016-06-15,41.29,41.525,41.036,41.094,648980,0
2016-06-16,40.751,41.158,40.429,41.094,524066,0
2016-06-17,40.938,40.996,40.565,40.918,1535216,0
2016-06-20,41.477,42.074,41.261,41.908,1121592,0
2016-06-21,41.945,42.415,41.594,42.142,1022335,0
2016-06-22,42.104,42.509,41.955,41.955,696545,0
2016-06-23,42.484,42.524,42.133,42.377,691197,0
2016-06-24,40.615,41.202,39.905,40.026,1324036,0
2016-06-27,39.527,39.586,38.012,38.098,1254877,0
2016-06-28,38.51,39.371,38.353,38.843,1040770,0
2016-06-29,39.264,39.646,38.568,38.892,719814,0
2016-06-30,39.019,39.676,38.788,39.656,1365983,0
2016-07-01,39.626,39.93,39.332,39.421,542411,0
2016-07-05,39.068,39.146,38.217,38.403,1002492,0
2016-07-06,38.041,38.403,37.355,38.373,1296284,0
2016-07-07,38.529,39.216,38.529,39.107,986049,0
2016-07-08,39.537,40.39,39.537,40.38,1115427,0
2016-07-11,38.784,40.135,37.59,37.982,4495022,0
2016-07-12,38.207,39.038,37.786,38.823,3264784,0
2016-07-13,39.087,39.146,38.598,38.774,1321096,0
2016-07-14,39.068,39.351,38.735,39.235,1976870,0
2016-07-15,39.332,39.616,39.176,39.547,939175,0
2016-07-18,39.499,39.646,39.381,39.499,979237,0
2016-07-19,39.421,39.596,39.282,39.547,646238,0
2016-07-20,39.754,40.32,39.481,39.93,585757,0
2016-07-21,39.98,40.33,39.772,39.91,759818,0
2016-07-22,39.831,40.105,39.517,39.97,633859,0
2016-07-25,39.99,40.185,39.616,39.626,1309483,0
2016-07-26,39.705,40.175,39.616,40.096,745619,0
2016-07-27,40.195,40.466,39.9,39.98,563343,0
2016-07-28,39.891,40.33,39.811,40.224,563357,0
2016-07-29,40.224,40.38,39.9,40.233,687996,0
2016-08-01,40.175,40.469,40.036,40.155,1291941,0
2016-08-02,40.125,40.195,38.882,39.107,1290996,0
2016-08-03,39.117,39.705,39.102,39.656,1247040,0
2016-08-04,39.606,39.796,39.166,39.292,803396,0
2016-08-05,39.471,39.828,39.426,39.811,1693835,0
2016-08-08,39.91,40.4,39.705,40.37,1163761,0
2016-08-09,40.37,40.694,40.214,40.605,745025,0
2016-08-10,39.791,40.849,39.547,40.125,1252897,0
2016-08-11,40.175,40.546,39.821,40.429,1380963,0
2016-08-12,40.429,41.104,40.429,40.722,927174,0
2016-08-15,40.859,41.329,40.694,40.948,610062,0
2016-08-16,40.869,41.094,40.469,40.497,663781,0
2016-08-17,40.439,40.531,40.046,40.135,749294,0
2016-08-18,40.145,40.536,40.007,40.41,647725,0
2016-08-19,40.262,40.674,40.155,40.625,896569,0
2016-08-22,40.459,40.634,40.155,40.625,668969,0
2016-08-23,40.889,41.094,40.625,40.664,593604,0
2016-08-24,40.565,40.791,40.36,40.771,856601,0
2016-08-25,40.585,40.982,40.439,40.879,904305,0
2016-08-26,40.967,41.202,40.449,40.684,1189300,0
2016-08-29,40.674,41.202,40.674,41.065,779236,0
2016-08-30,40.977,41.437,40.948,41.173,693652,0
2016-08-31,41.006,41.153,40.546,40.801,989822,0
2016-09-01,40.849,41.046,40.469,40.83,859315,0
2016-09-02,40.997,41.144,40.693,41.105,747541,0
2016-09-06,41.027,41.184,40.653,40.761,584023,0
2016-09-07,40.673,40.928,40.545,40.918,719426,0
2016-09-08,40.84,40.869,40.545,40.663,808543,0
2016-09-09,40.28,40.574,39.365,39.365,1244164,0
2016-09-12,38.953,39.74,38.879,39.641,774855,0
2016-09-13,39.316,39.552,38.716,38.805,1287500,0
2016-09-14,38.765,38.835,38.403,38.529,1214318,0
2016-09-15,38.579,39.139,38.569,39.011,1855621,0
2016-09-16,38.923,38.923,38.381,38.539,1288757,0
2016-09-19,41.41,42.137,40.83,41.174,3226656,0
2016-09-20,39.671,40.378,39.415,39.641,2364609,0
2016-09-21,39.906,40.27,39.807,40.192,875448,0
2016-09-22,40.388,40.909,40.333,40.771,1651364,0
2016-09-23,40.643,40.658,39.75,39.758,1000515,0
2016-09-26,39.601,39.74,39.258,39.415,1071824,0
2016-09-27,39.415,39.837,39.296,39.787,1040534,0
2016-09-28,40.053,40.328,39.817,40.053,1272309,0
2016-09-29,40.182,40.28,39.562,39.896,837138,0
2016-09-30,40.289,40.506,40.053,40.358,827261,0
2016-10-03,40.28,40.535,39.797,39.807,1139620,0
2016-10-04,41.253,42.196,40.918,41.41,1797349,0
2016-10-05,41.607,42.335,41.322,42.109,1542313,0
2016-10-06,42.099,42.226,41.518,41.853,897604,0
2016-10-07,41.863,41.96,41.37,41.863,993000,0
2016-10-10,42.255,42.579,41.783,41.803,586442,0
2016-10-11,41.676,41.676,40.968,41.076,859401,0
2016-10-12,41.184,41.194,40.82,41.047,682603,0
2016-10-13,40.574,40.633,40.063,40.487,645708,0
2016-10-14,40.751,41.017,40.525,40.594,628813,0
2016-10-17,40.643,41.4,40.584,40.849,905819,0
2016-10-18,41.41,41.45,40.791,41.115,875544,0
2016-10-19,41.292,41.498,41.007,41.341,609443,0
2016-10-20,41.184,41.214,40.791,41.105,661644,0
2016-10-21,41.646,41.656,41.224,41.292,756714,0
2016-10-24,41.989,41.989,41.547,41.863,575199,0
2016-10-25,41.882,41.95,41.42,41.686,915225,0
2016-10-26,41.36,41.95,41.36,41.567,1108426,0
2016-10-27,41.763,42.099,41.234,41.42,870730,0
2016-10-28,41.38,41.843,40.781,40.869,1515786,0
2016-10-31,40.879,41.35,40.722,41.234,1074773,0
2016-11-01,41.46,41.696,40.663,40.968,1046121,0
2016-11-02,40.859,41.154,40.457,40.554,852526,0
2016-11-03,40.564,40.703,40.27,40.417,988960,0
2016-11-04,40.368,41.056,40.102,40.811,916538,0
2016-11-07,41.567,42.089,41.567,42.039,1117841,0
2016-11-08,41.793,41.892,41.263,41.813,787600,0
2016-11-09,41.39,42.765,41.017,42.569,966830,0
2016-11-10,42.944,43.247,42.432,42.775,1583235,0
2016-11-11,42.569,43.031,42.353,43.011,1016429,0
2016-11-14,43.121,43.701,42.757,43.553,868750,0
2016-11-15,43.631,44.309,43.347,44.004,957191,0
2016-11-16,43.897,44.269,43.553,44.163,649532,0
2016-11-17,44.221,44.565,44.034,44.309,591097,0
2016-11-18,44.231,44.53,43.917,44.369,663161,0
2016-11-21,44.614,44.772,44.183,44.614,958853,0
2016-11-22,44.899,45.469,44.664,45.371,1242852,0
2016-11-23,45.223,45.558,45.115,45.401,555110,0
2016-11-25,45.401,45.779,45.204,45.754,311383,0
2016-11-28,45.312,45.754,45.283,45.303,648771,0
2016-11-29,45.204,45.666,45.155,45.303,703378,0
2016-11-30,45.676,45.676,45.106,45.106,802407,0
2016-12-01,45.223,45.519,44.742,44.909,794290,0
2016-12-02,45.047,45.087,44.623,44.673,857538,0
2016-12-05,45.018,45.323,44.929,45.215,1035066,0
2016-12-06,45.186,46.399,45.176,46.063,1169521,0
2016-12-07,46.093,46.823,46.073,46.754,997218,0
2016-12-08,47.069,47.78,46.932,47.503,779042,0
2016-12-09,47.513,47.72,47.188,47.326,630802,0
2016-12-12,47.06,47.396,46.587,46.922,547588,0
2016-12-13,49.22,50.809,47.543,48.047,2100360,0
2016-12-14,47.81,48.057,46.734,47.06,1153143,0
2016-12-15,47.109,47.918,46.714,47.376,1799249,0
2016-12-16,47.553,48.067,47.257,47.366,1701452,0
2016-12-19,47.326,47.84,46.922,47.72,934730,0
2016-12-20,47.84,48.352,47.583,48.037,953546,0
2016-12-21,48.125,48.529,47.82,48.184,1193121,0
2016-12-22,48.194,48.284,47.179,47.493,698200,0
2016-12-23,47.503,47.662,47.257,47.426,286204,0
2016-12-27,47.445,47.85,47.331,47.73,250573,0
2016-12-28,47.918,48.007,47.149,47.208,362049,0
2016-12-29,47.267,47.69,47.05,47.336,370975,0
2016-12-30,47.543,47.543,46.843,46.971,354585,0
2017-01-03,47.356,47.483,46.3,46.597,992130,0
2017-01-04,46.29,46.961,46.27,46.685,1953297,0
2017-01-05,46.665,47.05,46.123,46.497,1343218,0
2017-01-06,46.626,47.021,46.024,46.941,925320,0
2017-01-09,46.734,46.872,46.182,46.211,580540,0
2017-01-10,46.231,46.833,46.211,46.34,1298544,0
2017-01-11,46.467,46.502,46.034,46.32,1494379,0
2017-01-12,46.27,46.34,45.501,46.163,1011322,0
2017-01-13,46.241,46.794,46.221,46.547,586032,0
2017-01-17,46.36,46.527,45.777,45.896,689371,0
2017-01-18,46.173,46.606,45.817,46.457,612781,0
2017-01-19,46.547,46.814,46.182,46.34,503922,0
2017-01-20,46.457,46.897,46.429,46.567,751743,0
2017-01-23,46.38,46.507,45.456,45.974,944182,0
2017-01-24,46.3,46.863,46.103,46.626,1551987,0
2017-01-25,46.882,47.228,46.734,46.971,1110772,0
2017-01-26,47.356,47.553,45.304,45.708,1738020,0
2017-01-27,45.817,46.597,45.817,46.25,1155801,0
2017-01-30,45.176,45.846,44.958,45.846,1069475,0
2017-01-31,45.837,46.014,45.151,45.817,791516,0
2017-02-01,46.143,46.32,45.383,45.708,778351,0
2017-02-02,45.649,45.974,45.363,45.817,856169,0
2017-02-03,46.163,46.467,46.039,46.448,847371,0
2017-02-06,46.25,46.419,45.95,46.103,867302,0
2017-02-07,46.133,46.173,45.501,45.866,995633,0
2017-02-08,45.797,46.26,45.511,46.014,1073114,0
2017-02-09,46.173,46.557,46.004,46.073,767244,0
2017-02-10,46.201,46.241,45.639,46.034,578765,0
2017-02-13,46.083,46.349,45.841,46.113,564376,0
2017-02-14,45.916,46.113,45.59,46.034,921257,0
2017-02-15,45.61,45.886,45.037,45.63,1763495,0
2017-02-16,45.708,45.767,45.323,45.669,696651,0
2017-02-17,45.471,45.787,44.939,45.787,2021994,0
2017-02-21,45.846,46.26,45.6,46.133,855206,0
2017-02-22,45.876,46.143,45.55,45.896,1145408,0
2017-02-23,46.034,46.231,45.59,45.679,859743,0
2017-02-24,45.116,45.787,44.89,45.787,729790,0
2017-02-27,45.738,46.231,45.511,45.62,928306,0
2017-02-28,45.471,45.807,45.141,45.461,1892711,0
2017-03-01,45.234,46.399,44.968,46.36,1933370,0
2017-03-02,46.173,46.453,45.837,45.866,1452577,0
2017-03-03,45.876,46.004,45.57,45.748,894007,0
2017-03-06,45.481,45.669,45.309,45.413,854131,0
2017-03-07,45.215,45.451,45.027,45.047,1091477,0
2017-03-08,45.176,45.353,44.741,44.781,1036041,0
2017-03-09,44.721,44.919,44.426,44.584,864439,0
2017-03-10,44.643,45.029,44.643,44.93,1382185,0
2017-03-13,45.029,45.247,44.742,45.099,1902107,0
2017-03-14,44.9,45.326,44.772,45.148,884318,0
2017-03-15,45.356,45.698,45.148,45.544,1145579,0
2017-03-16,45.822,46.169,45.713,45.782,768806,0
2017-03-17,45.832,45.941,45.465,45.614,1652015,0
2017-03-20,45.584,45.643,45.054,45.069,1182941,0
2017-03-21,45.039,45.227,43.514,43.622,1923705,0
2017-03-22,43.504,43.84,43.336,43.593,1624458,0
2017-03-23,43.603,44.019,43.474,43.93,1198621,0
2017-03-24,44.088,44.425,43.662,43.98,1361258,0
2017-03-27,43.246,43.88,43.246,43.772,896963,0
2017-03-28,43.564,44.554,43.509,44.286,1319934,0
2017-03-29,44.207,44.821,44.108,44.663,1328510,0
2017-03-30,44.623,45.326,44.623,45.178,1251230,0
2017-03-31,45.039,45.51,44.653,45.326,1460021,0
2017-04-03,45.475,45.554,44.217,44.534,1314226,0
2017-04-04,44.336,44.792,44.336,44.504,1256334,0
2017-04-05,44.891,44.891,44.048,44.138,1620172,0
2017-04-06,44.256,44.594,43.97,44.376,946664,0
2017-04-07,44.148,44.469,44.098,44.178,814711,0
2017-04-10,44.188,44.653,44.058,44.158,955945,0
2017-04-11,44.068,44.271,43.603,44.217,699056,0
2017-04-12,44.237,44.346,43.474,43.524,749933,0
2017-04-13,43.444,43.772,43.118,43.187,1149447,0
2017-04-17,43.356,43.554,43.226,43.474,834958,0
2017-04-18,43.266,43.85,43.261,43.722,790559,0
2017-04-19,43.96,44.276,43.559,43.722,854209,0
2017-04-20,43.9,44.336,43.692,44.217,714331,0
2017-04-21,44.128,44.178,43.742,43.791,1113976,0
2017-04-24,44.366,44.437,43.702,44.098,2146374,0
2017-04-25,44.306,44.663,44.237,44.425,1065849,0
2017-04-26,44.326,44.643,44.068,44.158,1656645,0
2017-04-27,41.9,42.176,40.314,40.473,3877454,0
2017-04-28,39.245,39.522,38.254,38.323,4104837,0
2017-05-01,38.413,38.429,37.669,37.809,2370442,0
2017-05-02,37.789,37.907,36.847,37.125,2621009,0
2017-05-03,36.897,37.125,36.382,36.709,2595114,0
2017-05-04,36.759,37.145,36.372,36.451,1413401,0
2017-05-05,36.6,37.02,36.263,36.927,2458050,0
2017-05-08,36.897,37.799,36.847,37.581,2475896,0
2017-05-09,37.669,37.699,37.025,37.095,1275320,0
2017-05-10,37.105,37.338,36.937,37.205,1528343,0
2017-05-11,37.095,37.511,37.055,37.253,1862912,0
2017-05-12,37.293,37.423,36.857,36.957,957790,0
2017-05-15,37.175,37.323,36.977,37.175,1613163,0
2017-05-16,37.353,37.393,36.927,37.055,1013074,0
2017-05-17,36.561,36.837,36.184,36.253,1401928,0
2017-05-18,36.174,36.253,35.619,35.619,1435658,0
2017-05-19,35.847,37.025,35.817,36.739,1614900,0
2017-05-22,36.827,37.025,36.531,36.629,1273006,0
2017-05-23,36.729,36.867,36.045,36.164,1329602,0
2017-05-24,36.243,36.546,36.115,36.353,1029154,0
2017-05-25,36.609,36.749,36.421,36.511,988737,0
2017-05-26,36.501,36.501,36.085,36.343,899563,0
2017-05-30,36.223,36.531,36.184,36.283,1153935,0
2017-05-31,36.363,36.546,35.728,36.333,1802983,0
2017-06-01,36.501,37.055,36.313,36.917,1707456,0
2017-06-02,36.987,37.245,36.758,36.827,1455425,0
2017-06-05,37.076,37.703,37.056,37.265,1919272,0
2017-06-06,37.136,37.703,36.977,37.653,1626514,0
2017-06-07,37.823,38.131,37.594,37.922,1359997,0
2017-06-08,37.902,38.49,37.624,38.46,1262085,0
2017-06-09,38.539,38.977,38.251,38.46,1154499,0
2017-06-12,38.3,38.728,37.534,37.942,1475381,0
2017-06-13,38.062,38.4,37.922,38.241,1214879,0
2017-06-14,38.29,38.36,37.813,38.171,934131,0
2017-06-15,37.683,38.191,37.673,38.091,904496,0
2017-06-16,37.992,38.415,37.902,38.41,1658440,0
2017-06-19,38.669,38.868,38.37,38.818,1135830,0
2017-06-20,38.539,38.977,38.539,38.629,1005881,0
2017-06-21,38.738,38.738,37.877,37.922,899669,0
2017-06-22,37.982,38.49,37.892,38.39,1002423,0
2017-06-23,38.4,38.848,38.281,38.509,1734087,0
2017-06-26,38.579,38.918,38.425,38.758,837295,0
2017-06-27,38.738,38.788,38.38,38.45,1550712,0
2017-06-28,38.549,39.281,38.549,39.017,993034,0
2017-06-29,39.246,39.246,38.549,38.798,694659,0
2017-06-30,38.818,39.107,38.689,38.699,917005,0
2017-07-03,39.037,39.365,38.967,39.166,362246,0
2017-07-05,39.236,39.236,38.639,38.639,957401,0
2017-07-06,38.4,38.509,37.972,38.022,874506,0
2017-07-07,38.151,38.918,38.032,38.808,450415,0
2017-07-10,38.838,38.947,38.36,38.559,708622,0
2017-07-11,38.699,38.927,38.4,38.748,638954,0
2017-07-12,39.057,39.535,38.977,39.415,1079169,0
2017-07-13,39.535,39.813,39.266,39.604,1276209,0
2017-07-14,38.808,39.465,38.251,39.445,2067918,0
2017-07-17,39.495,40.002,39.346,39.744,750032,0
2017-07-18,39.714,39.714,38.509,39.127,1320988,0
2017-07-19,39.316,39.913,39.306,39.604,1362187,0
2017-07-20,39.704,39.774,39.316,39.435,1285029,0
2017-07-21,39.346,39.475,38.669,39.067,1039873,0
2017-07-24,39.087,39.251,38.709,38.828,953982,0
2017-07-25,39.117,39.435,38.639,39.156,1546820,0
2017-07-26,39.236,39.375,38.758,38.947,752867,0
2017-07-27,39.027,39.032,38.31,38.549,826276,0
2017-07-28,38.509,38.509,37.773,37.962,659980,0
2017-07-31,38.091,38.34,37.862,38.201,747135,0
2017-08-01,38.44,38.599,38.121,38.509,1193225,0
2017-08-02,38.529,38.639,38.161,38.3,915628,0
2017-08-03,38.39,38.529,38.012,38.091,799436,0
2017-08-04,38.281,38.29,37.932,38.022,873542,0
2017-08-07,38.111,38.111,37.718,37.882,1178409,0
2017-08-08,37.773,38.589,37.773,38.131,2209158,0
2017-08-09,38.261,38.281,37.444,37.733,2056597,0
2017-08-10,37.385,37.544,36.628,36.628,1752449,0
2017-08-11,36.29,36.997,36.061,36.817,950213,0
2017-08-14,37.176,37.434,37.136,37.295,940564,0
2017-08-15,37.375,37.444,37.066,37.176,972433,0
2017-08-16,37.196,37.594,37.196,37.365,910159,0
2017-08-17,37.275,37.484,36.618,36.638,815531,0
2017-08-18,36.429,36.449,35.782,35.782,1239392,0
2017-08-21,35.703,35.852,35.504,35.762,1119323,0
2017-08-22,36.041,36.379,35.922,36.19,772639,0
2017-08-23,35.912,36.658,35.912,36.489,1294633,0
2017-08-24,36.628,36.887,36.21,36.778,1494549,0
2017-08-25,36.987,37.594,36.847,37.216,871770,0
2017-08-28,37.255,37.564,37.181,37.265,860108,0
2017-08-29,36.937,37.554,36.927,37.375,601515,0
2017-08-30,37.415,37.882,37.275,37.793,539526,0
2017-08-31,38.131,38.43,37.932,38.39,1577440,0
2017-09-01,37.98,38.14,37.69,37.9,1572559,0
2017-09-05,37.83,37.9204,37.07,37.2,757375,0
2017-09-06,37.3,37.35,36.765,36.84,1421721,0
2017-09-07,36.94,36.97,36.46,36.79,1013183,0
2017-09-08,36.69,36.965,36.58,36.85,936825,0
2017-09-11,37.17,37.679,37.09,37.58,552359,0
2017-09-12,37.65,38.24,37.645,38.07,620367,0
2017-09-13,37.94,38.49,37.75,38.31,730126,0
2017-09-14,38.13,38.4,38.13,38.37,481244,0
2017-09-15,38.4,38.795,38.37,38.76,1062131,0
2017-09-18,38.99,39,38.78,38.88,435785,0
2017-09-19,38.96,39.105,38.79,38.79,568882,0
2017-09-20,38.84,39.0388,38.75,38.79,620034,0
2017-09-21,38.8,38.82,38.555,38.65,404360,0
2017-09-22,38.6,38.95,38.4,38.87,467932,0
2017-09-25,38.74,39.56,38.68,39.47,887764,0
2017-09-26,39.5,39.85,39.42,39.62,951776,0
2017-09-27,39.69,39.9,39.27,39.6,856804,0
2017-09-28,39.56,39.66,39.29,39.53,524835,0
2017-09-29,39.54,39.69,39.3,39.3,599623,0
2017-10-02,39.37,40.15,39.22,40.11,1153766,0
2017-10-03,40.23,40.55,40.13,40.52,789065,0
2017-10-04,40.52,40.81,40.25,40.31,594174,0
2017-10-05,40.47,40.855,40.3,40.65,686685,0
2017-10-06,40.44,40.77,40.38,40.46,1562215,0
2017-10-09,40.5,40.6,40.27,40.41,907908,0
2017-10-10,40.56,40.77,40.56,40.65,502359,0
2017-10-11,40.6,40.72,40.49,40.69,568035,0
2017-10-12,40.65,40.83,40.56,40.59,833443,0
2017-10-13,40.92,40.97,40.55,40.64,660727,0
2017-10-16,40.6,40.83,40.52,40.65,369110,0
2017-10-17,40.62,40.87,40.56,40.71,854334,0
2017-10-18,40.77,41.03,40.67,40.85,622917,0
2017-10-19,40.54,40.74,40.36,40.47,508328,0
2017-10-20,40.55,40.9,40.48,40.59,802012,0
2017-10-23,40.71,40.92,39.99,40.08,805021,0
2017-10-24,40.1,40.42,40.03,40.21,793825,0
2017-10-25,40.02,40.15,39.78,40.09,621489,0
2017-10-26,40.43,41.95,40.19,41.72,2403992,0
2017-10-27,41.8,41.965,39.98,40.07,1804371,0
2017-10-30,39.95,40.07,39.49,39.7,858653,0
2017-10-31,39.96,40.27,39.72,39.8,1125991,0
2017-11-01,40.3,40.3,39.36,39.49,1055857,0
2017-11-02,39.49,39.56,38.9,39.37,773548,0
2017-11-03,39.41,39.59,39.13,39.21,781200,0
2017-11-06,39.31,39.61,39.07,39.45,485037,0
2017-11-07,39.43,39.7,39.37,39.51,842089,0
2017-11-08,39.4,39.84,39.17,39.62,746819,0
2017-11-09,39.24,39.67,39.16,39.44,979570,0
2017-11-10,39.84,39.87,39.47,39.56,859298,0
