Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.552,33.801,33.493,33.766,1119275,0
2005-02-28,33.745,33.78,33.217,33.476,2212470,0
2005-03-01,33.878,34.327,33.87,34.168,1800772,0
2005-03-02,34.097,34.342,34.066,34.072,1523623,0
2005-03-03,35.129,35.288,34.933,35.059,2701234,0
2005-03-04,35.918,36.044,33.545,33.952,19284460,0
2005-03-07,33.843,34.051,33.655,33.884,2775271,0
2005-03-08,34.051,34.153,33.738,34.002,2094349,0
2005-03-09,33.85,33.89,33.268,33.274,2285935,0
2005-03-10,34.002,34.002,33.636,33.738,1996250,0
2005-03-11,33.773,33.87,33.655,33.655,1792996,0
2005-03-14,33.322,33.677,33.322,33.636,1766060,0
2005-03-15,34.239,34.239,33.607,33.808,1634396,0
2005-03-16,33.808,33.926,33.399,33.564,1376690,0
2005-03-17,33.628,33.697,33.114,33.21,2377409,0
2005-03-18,32.6,32.836,32.426,32.661,2914574,0
2005-03-21,32.558,32.634,32.259,32.572,1791552,0
2005-03-22,32.578,32.725,32.308,32.344,1668966,0
2005-03-23,32.348,32.517,32.156,32.184,2542199,0
2005-03-24,32.132,32.238,31.836,31.836,3678329,0
2005-03-28,32.282,32.282,31.849,31.886,1872513,0
2005-03-29,31.692,31.761,31.553,31.557,2141020,0
2005-03-30,31.842,31.94,31.745,31.911,2828863,0
2005-03-31,31.956,32.046,31.768,31.88,2478101,0
2005-04-01,31.824,31.987,31.4,31.47,2020740,0
2005-04-04,31.337,31.441,31.247,31.371,3024625,0
2005-04-05,32.062,32.238,31.47,32.07,3382734,0
2005-04-06,32.052,32.198,31.964,32.052,3080804,0
2005-04-07,31.899,32.07,31.768,31.933,2625751,0
2005-04-08,31.974,32.107,31.816,31.956,2086716,0
2005-04-11,32.613,32.629,32.336,32.455,1616676,0
2005-04-12,32.128,32.365,31.987,32.282,2092910,0
2005-04-13,32.094,32.482,31.97,32.365,2039320,0
2005-04-14,32.383,33.107,32.371,32.975,4093621,0
2005-04-15,33.648,33.724,33.141,33.199,4325400,0
2005-04-18,33.274,33.399,32.767,32.885,2313161,0
2005-04-19,33.584,33.628,33.238,33.439,2102846,0
2005-04-20,32.96,33.128,32.717,32.717,1192451,0
2005-04-21,32.593,32.885,32.412,32.711,1717948,0
2005-04-22,32.418,32.593,32.301,32.474,1292708,0
2005-04-25,32.418,32.558,32.348,32.551,943096,0
2005-04-26,32.176,32.683,32.102,32.474,1334772,0
2005-04-27,33.008,33.044,32.697,32.913,1666374,0
2005-04-28,34.933,35.307,34.537,34.543,5974633,0
2005-04-29,35.321,35.391,34.689,35.09,2461536,0
2005-05-02,34.904,35.294,34.864,34.884,2045947,0
2005-05-03,35.301,35.461,35.114,35.439,2543643,0
2005-05-04,35.507,35.897,35.411,35.682,2176603,0
2005-05-05,35.476,35.545,35.294,35.363,2189138,0
2005-05-06,35.217,35.315,35.129,35.175,1111781,0
2005-05-09,35.182,35.383,35.02,35.342,1490636,0
2005-05-10,34.745,35.044,34.711,34.856,2243587,0
2005-05-11,34.635,34.814,34.523,34.731,1744882,0
2005-05-12,34.635,34.793,34.537,34.674,2066689,0
2005-05-13,34.5,34.537,34.183,34.369,987321,0
2005-05-16,33.897,34.523,33.878,34.475,1876835,0
2005-05-17,34.453,34.711,34.42,34.591,2478963,0
2005-05-18,34.661,35.09,34.222,34.897,1352922,0
2005-05-19,34.583,34.635,34.461,34.606,1662054,0
2005-05-20,34.239,34.432,34.19,34.356,2071016,0
2005-05-23,34.114,34.369,34.097,34.3,1114951,0
2005-05-24,34.583,34.674,34.475,34.529,951164,0
2005-05-25,34.572,34.606,34.342,34.445,945550,0
2005-05-26,34.5,34.557,34.274,34.292,1468593,0
2005-05-27,34.515,34.564,34.398,34.557,1911550,0
2005-05-31,34.5,34.635,34.406,34.5,2532117,0
2005-06-01,34.274,34.731,34.245,34.647,1172571,0
2005-06-02,34.445,34.766,34.406,34.723,782052,0
2005-06-03,34.537,34.655,34.342,34.432,1232784,0
2005-06-06,34.674,34.814,34.591,34.766,1256981,0
2005-06-07,34.967,35.16,34.938,34.967,972485,0
2005-06-08,34.967,34.983,34.689,34.711,1073751,0
2005-06-09,34.5,35.002,34.5,34.884,1288679,0
2005-06-10,34.468,34.49,33.961,34.106,2372369,0
2005-06-13,34.014,34.258,33.836,34.19,2273550,0
2005-06-14,33.932,34.239,33.89,34.135,1632812,0
2005-06-15,33.751,33.911,33.53,33.87,2039754,0
2005-06-16,33.961,34.021,33.711,34.002,1617254,0
2005-06-17,34.314,34.314,33.947,34.037,1372799,0
2005-06-20,33.989,34.147,33.919,34.147,1357818,0
2005-06-21,34.5,34.78,34.475,34.711,2512095,0
2005-06-22,34.711,34.745,34.564,34.572,1144480,0
2005-06-23,34.445,34.5,34.091,34.122,1004607,0
2005-06-24,34.217,34.245,33.996,34.19,1128921,0
2005-06-27,33.897,34.002,33.745,33.911,1780319,0
2005-06-28,33.703,33.952,33.703,33.926,972920,0
2005-06-29,33.773,34.03,33.682,33.878,1021463,0
2005-06-30,33.856,34.014,33.619,33.677,1229901,0
2005-07-01,33.773,33.836,33.274,33.489,1208725,0
2005-07-05,33.136,33.37,32.994,33.354,1139586,0
2005-07-06,33.446,33.6,33.292,33.343,749208,0
2005-07-07,32.64,33.483,32.64,33.476,1327859,0
2005-07-08,33.114,33.619,33.078,33.489,1301930,0
2005-07-11,33.343,33.689,33.343,33.584,685249,0
2005-07-12,33.636,33.731,33.453,33.453,2017137,0
2005-07-13,33.489,33.864,33.432,33.745,1056032,0
2005-07-14,33.738,33.794,33.399,33.668,1784064,0
2005-07-15,33.156,33.483,33.078,33.315,1179341,0
2005-07-18,33.008,33.217,32.954,33.072,1329439,0
2005-07-19,32.629,32.76,32.463,32.621,3061213,0
2005-07-20,32.51,32.717,32.253,32.656,2248626,0
2005-07-21,32.474,32.76,32.288,32.629,1577639,0
2005-07-22,32.203,32.328,32.132,32.282,1917165,0
2005-07-25,32.405,32.593,32.315,32.51,1695329,0
2005-07-26,32.282,32.315,32.07,32.259,2055598,0
2005-07-27,32.488,32.593,32.282,32.578,1664359,0
2005-07-28,32.697,33.161,32.531,33.078,3252080,0
2005-07-29,33.141,33.287,32.863,32.932,1283924,0
2005-08-01,32.925,33.141,32.906,32.994,2491644,0
2005-08-02,33.052,33.268,33.037,33.217,1730042,0
2005-08-03,33.12,33.354,33.12,33.322,1861850,0
2005-08-04,33.378,33.407,33.175,33.274,1406507,0
2005-08-05,33.223,33.274,32.975,33.065,817341,0
2005-08-08,33.35,33.42,33.231,33.281,960238,0
2005-08-09,33.037,33.175,32.994,33.128,1489192,0
2005-08-10,33.098,33.292,33.058,33.065,1880866,0
2005-08-11,33.078,33.391,33.065,33.252,668972,0
2005-08-12,33.098,33.354,33.086,33.238,2731195,0
2005-08-15,33.161,33.37,33.091,33.21,2354648,0
2005-08-16,33.322,33.35,33.161,33.161,1117972,0
2005-08-17,33.453,33.53,33.223,33.26,1421919,0
2005-08-18,33.584,33.661,33.489,33.522,1715209,0
2005-08-19,33.461,33.703,33.453,33.469,1411261,0
2005-08-22,33.564,33.628,33.354,33.53,1228894,0
2005-08-23,33.238,33.281,33.03,33.03,2174297,0
2005-08-24,33.065,33.107,32.774,32.836,999852,0
2005-08-25,33.223,33.354,33.078,33.199,911695,0
2005-08-26,33.114,33.136,32.885,32.932,814605,0
2005-08-29,32.629,33.098,32.629,33.052,629069,0
2005-08-30,33.19,33.378,33.147,33.354,1394263,0
2005-08-31,33.287,33.836,33.252,33.821,1223565,0
2005-09-01,33.989,34.398,33.989,34.327,1175307,0
2005-09-02,34.342,34.572,34.308,34.439,822240,0
2005-09-06,34.974,35.105,34.785,34.849,1396427,0
2005-09-07,34.951,35.154,34.884,35.053,1774556,0
2005-09-08,35.059,35.129,34.621,34.758,1836498,0
2005-09-09,35.002,35.203,34.983,35.09,2988758,0
2005-09-12,34.696,35.083,34.655,34.877,1268939,0
2005-09-13,34.696,34.696,34.383,34.42,1348023,0
2005-09-14,34.926,34.959,34.564,34.711,1374816,0
2005-09-15,34.537,34.543,34.356,34.445,1147651,0
2005-09-16,34.543,34.543,34.253,34.468,1359403,0
2005-09-19,34.785,34.834,34.647,34.711,1410975,0
2005-09-20,34.802,34.877,34.537,34.6,1248338,0
2005-09-21,34.647,34.683,34.39,34.468,965712,0
2005-09-22,34.49,34.647,34.35,34.543,842840,0
2005-09-23,35.129,35.265,35.029,35.175,1504607,0
2005-09-26,35.404,35.636,35.357,35.56,1884179,0
2005-09-27,35.411,35.444,35.12,35.273,1041628,0
2005-09-28,35.105,35.391,35.072,35.349,976946,0
2005-09-29,35.066,35.333,35.002,35.315,1529095,0
2005-09-30,35.522,35.645,35.327,35.597,1473202,0
2005-10-03,35.905,35.976,35.476,35.59,1811149,0
2005-10-04,35.636,35.773,35.507,35.529,825122,0
2005-10-05,35.779,35.883,35.333,35.368,1061506,0
2005-10-06,35.945,36.015,35.501,35.682,2275132,0
2005-10-07,35.835,35.961,35.645,35.883,1673434,0
2005-10-10,35.467,35.552,35.288,35.391,1030971,0
2005-10-11,35.134,35.217,34.717,34.802,1982858,0
2005-10-12,35.439,35.536,35.114,35.217,1490346,0
2005-10-13,34.983,35.217,34.807,35.029,1678472,0
2005-10-14,35.779,35.993,35.583,35.87,1591615,0
2005-10-17,35.333,35.368,35.147,35.217,1462981,0
2005-10-18,35.342,35.751,35.175,35.536,1215207,0
2005-10-19,35.724,36.161,35.691,36.133,1691010,0
2005-10-20,35.476,35.476,35.066,35.077,1635690,0
2005-10-21,35.211,35.321,34.641,34.641,1503452,0
2005-10-24,35.053,35.397,35.053,35.397,1246469,0
2005-10-25,34.856,34.938,34.543,34.564,1979827,0
2005-10-26,34.752,34.752,34.23,34.266,1772254,0
2005-10-27,35.87,36.238,35.545,35.641,3787227,0
2005-10-28,36.583,36.619,36.182,36.369,4222406,0
2005-10-31,36.376,36.458,35.932,36.091,4245453,0
2005-11-01,36.076,36.121,35.857,36.015,3094204,0
2005-11-02,35.704,36.1,35.704,36.071,1442955,0
2005-11-03,36.34,36.653,36.167,36.395,2024628,0
2005-11-04,36.579,36.653,36.21,36.536,1422642,0
2005-11-07,36.89,37.104,36.82,37.034,1776145,0
2005-11-08,36.896,36.953,36.736,36.854,1208441,0
2005-11-09,36.703,36.973,36.605,36.923,1094640,0
2005-11-10,37.264,37.348,36.966,37.049,2068854,0
2005-11-11,37.257,37.32,37.08,37.161,1793714,0
2005-11-14,37.001,37.064,36.71,36.793,1411982,0
2005-11-15,36.521,36.653,36.306,36.32,1816617,0
2005-11-16,35.981,36.044,35.779,35.987,1175307,0
2005-11-17,35.976,36.23,35.862,36.133,1147218,0
2005-11-18,36.007,36.076,34.28,34.655,8204675,0
2005-11-21,33.87,34.327,33.87,34.128,6979963,0
2005-11-22,34.398,34.884,34.342,34.871,2265623,0
2005-11-23,35.02,35.114,34.884,35.02,1018148,0
2005-11-25,34.425,34.572,34.147,34.383,1148801,0
2005-11-28,34.537,34.552,34.153,34.327,1984149,0
2005-11-29,34.967,34.967,34.529,34.669,1640591,0
2005-11-30,34.445,34.606,34.322,34.412,2579801,0
2005-12-01,34.772,35.083,34.772,35.036,1706708,0
2005-12-02,35.294,35.488,35.211,35.432,1134109,0
2005-12-05,35.613,35.613,35.265,35.391,3387632,0
2005-12-06,35.16,35.294,34.99,35.053,1287666,0
2005-12-07,34.696,34.92,34.627,34.828,1170410,0
2005-12-08,34.904,35.368,34.537,35.182,2092474,0
2005-12-09,35.16,35.349,35.066,35.175,1215496,0
2005-12-12,35.417,35.467,35.147,35.426,1096222,0
2005-12-13,35.552,35.812,35.507,35.743,2490631,0
2005-12-14,35.697,35.89,35.577,35.743,1473778,0
2005-12-15,35.636,35.682,35.114,35.16,1549551,0
2005-12-16,35.751,36.1,35.751,35.827,2397719,0
2005-12-19,36.473,36.517,35.987,36.076,2726298,0
2005-12-20,36.376,36.395,35.857,35.987,1651392,0
2005-12-21,35.71,35.71,35.327,35.536,2015553,0
2005-12-22,35.411,35.488,35.315,35.383,1542350,0
2005-12-23,35.368,35.597,35.059,35.476,1818925,0
2005-12-27,35.577,35.613,35.211,35.217,829728,0
2005-12-28,35.583,35.583,35.16,35.333,1131084,0
2005-12-29,35.391,35.439,35.258,35.333,980986,0
2005-12-30,35.16,35.224,35.007,35.044,851050,0
2006-01-03,35.007,35.467,34.731,35.377,2274268,0
2006-01-04,36.306,36.364,35.918,36.062,2306246,0
2006-01-05,36.592,36.649,35.953,36.062,2109473,0
2006-01-06,36.564,36.579,35.976,36.39,1491643,0
2006-01-09,36.793,36.828,36.39,36.634,2069281,0
2006-01-10,36.265,36.479,36.1,36.223,907373,0
2006-01-11,35.905,36.175,35.862,35.862,2194176,0
2006-01-12,35.812,35.812,35.522,35.659,2006334,0
2006-01-13,35.56,35.911,35.56,35.82,2861703,0
2006-01-17,35.545,35.636,35.426,35.476,2257559,0
2006-01-18,35.467,35.488,35.175,35.265,2748483,0
2006-01-19,35.036,35.321,34.99,35.232,1083982,0
2006-01-20,35.197,35.197,34.772,34.814,1517286,0
2006-01-23,35.141,35.333,35.077,35.203,1323391,0
2006-01-24,35.674,35.674,35.327,35.432,2108471,0
2006-01-25,35.682,35.729,35.432,35.597,1430277,0
2006-01-26,35.529,35.883,35.452,35.481,1199653,0
2006-01-27,36.495,36.564,36.091,36.21,1912556,0
2006-01-30,35.788,35.842,35.476,35.536,1120281,0
2006-01-31,35.577,35.613,35.342,35.57,1260439,0
2006-02-01,35.729,35.89,35.552,35.59,1387640,0
2006-02-02,35.529,35.697,35.273,35.333,1723564,0
2006-02-03,35.597,35.691,35.321,35.383,3239118,0
2006-02-06,35.243,35.349,34.822,35.059,1201668,0
2006-02-07,34.78,35.114,34.772,34.926,1523764,0
2006-02-08,35.397,35.552,35.16,35.368,2369918,0
2006-02-09,35.905,36.411,35.848,35.993,3609899,0
2006-02-10,36.376,36.411,35.653,35.765,1756693,0
2006-02-13,36.147,36.306,35.987,36.203,2564243,0
2006-02-14,35.613,35.924,35.545,35.883,1630221,0
2006-02-15,35.507,35.645,35.342,35.501,1527940,0
2006-02-16,35.211,35.641,35.197,35.629,1542492,0
2006-02-17,35.321,35.645,35.197,35.564,1232930,0
2006-02-21,35.758,35.807,35.411,35.417,1392391,0
2006-02-22,35.743,35.961,35.28,35.397,2309990,0
2006-02-23,35.704,36.125,35.59,35.905,1949432,0
2006-02-24,35.621,35.629,35.342,35.476,2199938,0
2006-02-27,35.114,35.59,35.114,35.529,1837077,0
2006-02-28,35.25,35.507,35.16,35.28,1624310,0
2006-03-01,35.729,35.765,35.56,35.674,2051708,0
2006-03-02,35.667,35.87,35.368,35.857,1594782,0
2006-03-03,36.03,36.411,35.953,36.113,1443239,0
2006-03-06,36.286,36.328,36.022,36.188,1426099,0
2006-03-07,35.857,36.425,35.857,36.333,1705269,0
2006-03-08,36.959,37.238,36.793,37.202,2998985,0
2006-03-09,37.557,37.932,37.383,37.486,2601260,0
2006-03-10,37.439,37.876,37.37,37.766,2425809,0
2006-03-13,37.833,37.995,37.541,37.939,2746319,0
2006-03-14,37.939,38.166,37.903,38.14,1896134,0
2006-03-15,38.029,38.084,37.73,37.959,1660756,0
2006-03-16,37.557,37.917,37.549,37.847,2349318,0
2006-03-17,37.735,37.814,37.571,37.814,1386199,0
2006-03-20,37.696,37.828,37.597,37.717,1500284,0
2006-03-21,37.173,37.37,37.042,37.238,1885333,0
2006-03-22,37.903,37.903,37.278,37.486,1593197,0
2006-03-23,37.072,37.125,36.675,36.798,1554019,0
2006-03-24,37.148,37.34,37.083,37.278,1337216,0
2006-03-27,37.057,37.141,36.848,36.931,1063381,0
2006-03-28,36.653,36.798,36.448,36.55,1438055,0
2006-03-29,36.349,36.376,36.147,36.279,1931141,0
2006-03-30,36.417,36.703,36.356,36.536,1618839,0
2006-03-31,36.675,36.68,36.272,36.313,1548830,0
2006-04-03,36.883,36.98,36.68,36.68,1552287,0
2006-04-04,36.605,36.695,36.369,36.517,1924369,0
2006-04-05,36.313,36.541,36.265,36.34,1457215,0
2006-04-06,36.1,36.161,35.87,36.007,2088302,0
2006-04-07,36.062,36.195,35.641,35.736,1412126,0
2006-04-10,36.448,36.564,36.091,36.203,1694034,0
2006-04-11,36.503,36.564,35.918,35.993,1161911,0
2006-04-12,36.411,36.433,35.976,36.121,1387063,0
2006-04-13,36.217,36.433,36.182,36.301,1176316,0
2006-04-17,36.376,36.579,36.32,36.364,1118985,0
2006-04-18,36.598,36.68,36.384,36.675,1871645,0
2006-04-19,36.619,37.001,36.619,36.973,1396427,0
2006-04-20,36.765,37.097,36.758,36.89,1420048,0
2006-04-21,36.905,37.083,36.749,36.798,1238980,0
2006-04-24,36.583,36.744,36.448,36.723,1302071,0
2006-04-25,37.057,37.08,36.758,36.772,1279024,0
2006-04-26,36.994,37.189,36.634,36.842,1640015,0
2006-04-27,38.315,38.724,38.103,38.493,5438047,0
2006-04-28,39.153,39.637,39.148,39.486,5296588,0
2006-05-01,39.255,39.59,39.242,39.292,2095646,0
2006-05-02,39.466,39.724,39.466,39.598,1740853,0
2006-05-03,39.319,39.666,39.313,39.498,1667817,0
2006-05-04,39.445,39.619,39.39,39.555,1829726,0
2006-05-05,39.862,39.924,39.598,39.839,1284352,0
2006-05-08,39.466,39.762,39.466,39.637,1286804,0
2006-05-09,40.263,40.429,40.117,40.18,1664359,0
2006-05-10,39.986,40.062,39.619,39.686,2026499,0
2006-05-11,39.68,39.868,39.528,39.562,1620712,0
2006-05-12,39.953,40.214,39.498,39.568,1741858,0
2006-05-15,39.473,39.916,39.377,39.624,1406220,0
2006-05-16,40.263,40.542,40.123,40.528,2758997,0
2006-05-17,40.013,40.41,39.377,39.55,2890086,0
2006-05-18,39.661,39.709,39.292,39.3,1204263,0
2006-05-19,39.014,39.286,38.738,39.18,1400310,0
2006-05-22,38.986,39.172,38.431,38.777,2236526,0
2006-05-23,38.597,38.958,38.452,38.785,2059487,0
2006-05-24,38.341,38.48,37.717,38.188,3001576,0
2006-05-25,38.5,38.654,38.216,38.646,1647074,0
2006-05-26,38.404,38.808,38.328,38.646,1569141,0
2006-05-30,38.527,38.821,38.118,38.202,1249350,0
2006-05-31,38.597,38.604,38.179,38.391,1551276,0
2006-06-01,38.033,38.877,38.021,38.862,1196198,0
2006-06-02,38.661,38.98,38.625,38.87,2338371,0
2006-06-05,38.87,39.119,38.666,38.738,2903192,0
2006-06-06,38.821,38.838,38.341,38.52,1361274,0
2006-06-07,39.065,39.331,38.832,38.877,3321944,0
2006-06-08,38.292,38.557,37.833,38.46,2520452,0
2006-06-09,38.16,38.36,37.917,37.939,1820943,0
2006-06-12,37.87,37.98,37.509,37.527,1312157,0
2006-06-13,37.502,37.847,37.375,37.73,1431287,0
2006-06-14,37.87,38.007,37.571,37.758,1952027,0
2006-06-15,37.654,37.897,37.326,37.897,3224859,0
2006-06-16,37.312,37.579,37.173,37.375,1524774,0
2006-06-19,37.502,37.584,37.202,37.515,1584409,0
2006-06-20,37.8,38.029,37.654,37.828,1050560,0
2006-06-21,38.16,38.292,38.014,38.118,2244882,0
2006-06-22,37.805,38.029,37.648,37.766,1093918,0
2006-06-23,37.334,37.73,37.293,37.579,843130,0
2006-06-26,37.293,37.515,37.109,37.473,1307978,0
2006-06-27,37.293,37.398,36.813,36.946,1039614,0
2006-06-28,37.072,37.257,36.966,37.211,752375,0
2006-06-29,37.39,38.173,37.32,38.153,1569574,0
2006-06-30,38.604,38.973,38.572,38.738,1778447,0
2006-07-03,38.785,38.951,38.654,38.808,600688,0
2006-07-05,38.179,38.618,38.103,38.572,1222558,0
2006-07-06,39.223,39.39,39,39.148,1088007,0
2006-07-07,39.415,39.619,39.326,39.466,1067702,0
2006-07-10,39.223,39.431,39.084,39.3,1139727,0
2006-07-11,39.218,39.292,38.777,39.194,1792562,0
2006-07-12,38.708,38.792,38.285,38.354,1627339,0
2006-07-13,38.058,38.118,37.743,37.8,2216504,0
2006-07-14,37.601,37.847,37.363,37.534,1482710,0
2006-07-17,37.301,37.627,37.189,37.509,1235665,0
2006-07-18,37.995,38.029,37.75,38.002,1537449,0
2006-07-19,37.41,38.391,37.398,38.278,1523044,0
2006-07-20,38.445,38.5,38.103,38.118,1261306,0
2006-07-21,38.654,38.745,38.415,38.424,1334485,0
2006-07-24,38.285,39.069,38.258,38.902,3589592,0
2006-07-25,39.473,39.7,39,39.505,2004462,0
2006-07-26,38.738,38.93,38.346,38.902,3134537,0
2006-07-27,38.292,38.557,38.14,38.375,1919618,0
2006-07-28,38.41,38.792,38.404,38.61,1227598,0
2006-07-31,38.473,38.61,38.346,38.41,1249492,0
2006-08-01,37.924,38.179,37.722,38.029,1866171,0
2006-08-02,37.334,37.486,37.161,37.348,2595357,0
2006-08-03,37.242,37.48,37.141,37.41,1581531,0
2006-08-04,37.995,38.244,37.897,37.939,1199940,0
2006-08-07,37.793,37.91,37.527,37.601,1328721,0
2006-08-08,37.635,37.778,37.515,37.672,1384903,0
2006-08-09,37.98,38.173,37.862,37.862,1043643,0
2006-08-10,37.855,38.278,37.785,38.249,1217081,0
2006-08-11,38.084,38.249,38.041,38.209,888504,0
2006-08-14,38.216,38.597,38.216,38.249,1217513,0
2006-08-15,38.745,38.745,38.493,38.535,1308699,0
2006-08-16,38.46,38.808,38.438,38.618,1743150,0
2006-08-17,38.341,38.397,37.939,38.089,1148371,0
2006-08-18,37.847,37.903,37.665,37.793,1654417,0
2006-08-21,38.084,38.084,37.778,37.821,2622151,0
2006-08-22,37.417,37.766,37.383,37.61,2689568,0
2006-08-23,37.627,37.785,37.383,37.425,1361563,0
2006-08-24,38.084,38.202,37.917,38.096,2024628,0
2006-08-25,37.696,37.98,37.672,37.87,1211176,0
2006-08-28,37.959,38.32,37.932,38.235,938779,0
2006-08-29,38.654,38.777,38.445,38.738,1926678,0
2006-08-30,39.505,39.637,39.377,39.576,2206995,0
2006-08-31,39.431,39.528,39.218,39.415,1255691,0
2006-09-01,39.292,39.55,39.236,39.402,932147,0
2006-09-05,38.917,39.292,38.862,39.18,1095070,0
2006-09-06,38.731,38.785,38.549,38.632,846870,0
2006-09-07,38.084,38.36,37.987,38.014,973925,0
2006-09-08,38.118,38.298,38.014,38.235,1052431,0
2006-09-11,38.166,38.424,37.884,38.354,893399,0
2006-09-12,38.877,39.249,38.792,39.194,1453180,0
2006-09-13,38.724,38.825,38.404,38.738,1102560,0
2006-09-14,38.48,38.632,38.368,38.46,1070150,0
2006-09-15,38.179,39.028,37.995,38.424,4926523,0
2006-09-18,38.202,38.632,38.173,38.582,1925087,0
2006-09-19,37.778,37.778,37.453,37.711,3012239,0
2006-09-20,37.515,37.659,37.494,37.522,2277869,0
2006-09-21,37.771,37.778,37.41,37.486,2221977,0
2006-09-22,37.534,37.654,37.312,37.48,1856522,0
2006-09-25,37.627,37.814,37.308,37.704,2736669,0
2006-09-26,37.564,37.793,37.465,37.766,2183806,0
2006-09-27,37.453,37.68,37.226,37.34,1792128,0
2006-09-28,37.167,37.195,36.994,37.173,1521027,0
2006-09-29,36.905,37.18,36.717,36.953,2038167,0
2006-10-02,37.459,37.884,37.39,37.704,1868766,0
2006-10-03,37.987,38.285,37.91,38.209,2254532,0
2006-10-04,37.862,38.153,37.821,38.112,1184381,0
2006-10-05,37.527,37.61,37.326,37.453,1811432,0
2006-10-06,37.952,37.952,37.486,37.704,1330881,0
2006-10-09,37.821,37.87,37.571,37.717,1684091,0
2006-10-10,37.717,37.722,37.459,37.571,1053297,0
2006-10-11,37.584,37.924,37.541,37.743,1451311,0
2006-10-12,37.8,37.903,37.571,37.672,3648224,0
2006-10-13,37.584,37.627,37.383,37.486,1910110,0
2006-10-16,37.862,37.884,37.665,37.778,2160324,0
2006-10-17,38.258,38.258,37.98,38.096,1342546,0
2006-10-18,38.216,38.404,38.16,38.315,1409823,0
2006-10-19,38.883,39.148,38.666,38.847,2356956,0
2006-10-20,38.77,39.028,38.604,39.014,1253955,0
2006-10-23,38.625,38.93,38.625,38.895,952895,0
2006-10-24,38.646,38.777,38.564,38.618,2012669,0
2006-10-25,39.451,39.479,38.89,38.951,3346291,0
2006-10-26,37.884,38.089,37.648,38.078,4010657,0
2006-10-27,37.39,37.39,36.923,36.987,5669968,0
2006-10-30,36.877,37.173,36.675,36.938,3372940,0
2006-10-31,37.161,37.202,36.723,36.966,2290401,0
2006-11-01,36.896,36.953,36.675,36.78,2239408,0
2006-11-02,37.549,37.619,37.308,37.439,3613649,0
2006-11-03,37.189,37.217,36.938,37.001,1217802,0
2006-11-06,37.154,37.348,37.042,37.312,1174876,0
2006-11-07,37.696,37.833,37.557,37.635,2078357,0
2006-11-08,36.946,37.134,36.89,36.98,2424945,0
2006-11-09,36.598,36.675,35.629,35.751,4384895,0
2006-11-10,36.022,36.217,35.835,36.071,3237103,0
2006-11-13,35.857,36.175,35.827,35.953,1704549,0
2006-11-14,35.897,36.203,35.645,36.1,2898003,0
2006-11-15,35.724,35.968,35.583,35.788,3433729,0
2006-11-16,35.82,36.106,35.765,36.076,1476373,0
2006-11-17,35.924,36.195,35.918,36.1,2074183,0
2006-11-20,35.981,36.23,35.976,36.071,2165078,0
2006-11-21,35.981,35.981,35.613,35.691,1606019,0
2006-11-22,35.71,35.82,35.529,35.788,2052863,0
2006-11-24,35.905,36.039,35.827,35.857,528378,0
2006-11-27,35.976,36,35.659,35.736,1362141,0
2006-11-28,36.084,36.203,35.779,36,1797748,0
2006-11-29,37.125,37.231,36.786,36.966,4064960,0
2006-11-30,37.238,37.238,36.828,36.883,1355085,0
2006-12-01,37.173,37.308,36.877,37.301,2306104,0
2006-12-04,36.877,37.189,36.583,37.023,2760009,0
2006-12-05,36.55,36.772,36.536,36.667,2365020,0
2006-12-06,36.529,36.598,36.349,36.384,2140445,0
2006-12-07,36.619,36.68,36.451,36.479,1683517,0
2006-12-08,36.402,36.619,36.349,36.458,2398149,0
2006-12-11,36.39,36.417,36.272,36.395,1257849,0
2006-12-12,36.619,36.854,36.529,36.793,1450444,0
2006-12-13,36.583,36.758,36.517,36.73,1325553,0
2006-12-14,36.68,36.73,36.564,36.625,1145920,0
2006-12-15,36.495,36.517,35.961,36.05,2334766,0
2006-12-18,36.508,36.508,36.195,36.301,1662054,0
2006-12-19,36.301,36.411,36.121,36.39,945550,0
2006-12-20,36.32,36.451,36.161,36.301,1151395,0
2006-12-21,35.981,36.313,35.981,36.195,1022612,0
2006-12-22,36.062,36.517,36.039,36.369,1010517,0
2006-12-26,35.932,36.425,35.932,36.349,512242,0
2006-12-27,36.619,36.634,36.433,36.541,1051427,0
2006-12-28,36.541,36.619,36.364,36.473,695619,0
2006-12-29,36.583,36.695,36.448,36.625,689863,0
2007-01-03,37.34,37.564,37.242,37.355,3004173,0
2007-01-04,37.814,38.148,37.75,37.987,3635832,0
2007-01-05,37.73,37.778,37.202,37.459,1596801,0
2007-01-08,36.71,36.798,36.495,36.557,2276141,0
2007-01-09,36.758,36.772,36.467,36.564,2033414,0
2007-01-10,36.521,36.653,36.402,36.605,1441947,0
2007-01-11,36.687,36.946,36.605,36.842,1643472,0
2007-01-12,37.195,37.402,37.148,37.312,2511088,0
2007-01-16,38.112,38.112,37.778,37.862,3122583,0
2007-01-17,38.391,38.5,38.188,38.341,3006187,0
2007-01-18,38.93,38.951,38.572,38.701,3394545,0
2007-01-19,38.688,38.93,38.68,38.838,2333903,0
2007-01-22,38.792,38.862,38.5,38.59,2582969,0
2007-01-23,38.48,38.847,38.445,38.582,1807259,0
2007-01-24,38.431,38.693,38.431,38.618,1191007,0
2007-01-25,38.527,38.535,38.029,38.078,3747615,0
2007-01-26,37.98,37.987,37.696,37.91,2035576,0
2007-01-29,37.821,38.033,37.793,37.847,1251220,0
2007-01-30,37.821,37.965,37.743,37.903,1920335,0
2007-01-31,37.326,37.61,37.141,37.579,2140011,0
2007-02-01,38.033,38.334,37.91,37.98,2841251,0
2007-02-02,38.738,38.883,38.535,38.745,3325690,0
2007-02-05,38.202,38.391,38.084,38.278,2469598,0
2007-02-06,38.646,38.701,38.445,38.572,1721835,0
2007-02-07,38.32,38.46,38.216,38.424,1822094,0
2007-02-08,38.923,38.951,38.661,38.761,3700078,0
2007-02-09,39.331,39.437,39.126,39.14,3327419,0
2007-02-12,39.666,39.674,39.14,39.39,2545087,0
2007-02-13,39.811,40.241,39.77,40.139,4533641,0
2007-02-14,40.145,40.776,40.123,40.522,5707214,0
2007-02-15,40.263,40.36,39.631,40.022,2462542,0
2007-02-16,40.327,40.367,39.916,40.112,2181064,0
2007-02-20,40.423,40.542,40.241,40.263,3331020,0
2007-02-21,39.731,39.953,39.528,39.637,2590312,0
2007-02-22,39.194,39.377,39.084,39.126,2063523,0
2007-02-23,39.39,39.612,39.292,39.514,2097519,0
2007-02-26,39.731,39.819,39.41,39.505,1797759,0
2007-02-27,39.187,39.377,38.188,38.666,2534423,0
2007-02-28,39.035,39.473,38.91,38.973,4555305,0
2007-03-01,38.745,39.028,38.572,38.785,2639383,0
2007-03-02,37.987,38.391,37.805,37.91,2831309,0
2007-03-05,37.439,37.805,37.383,37.465,2472483,0
2007-03-06,37.711,38.209,37.659,38.173,2169542,0
2007-03-07,38.021,38.368,37.972,38.231,1367040,0
2007-03-08,38.582,38.939,38.493,38.618,3461386,0
2007-03-09,38.756,38.777,38.424,38.59,2337216,0
2007-03-12,38.52,38.91,38.52,38.877,1543356,0
2007-03-13,38.68,39.069,38.179,38.354,3779307,0
2007-03-14,38.07,38.244,37.557,38.064,2536297,0
2007-03-15,37.821,38.202,37.771,37.987,1866890,0
2007-03-16,38.096,38.264,37.8,37.87,2099389,0
2007-03-19,37.965,38.258,37.665,38.033,1482423,0
2007-03-20,38.033,38.68,38.033,38.61,1933012,0
2007-03-21,38.688,39.14,38.473,39.049,1859978,0
2007-03-22,38.557,38.688,38.41,38.515,1603184,0
2007-03-23,38.285,38.36,37.91,38.07,2238784,0
2007-03-26,38.244,38.36,37.959,38.292,1249680,0
2007-03-27,37.564,38.002,37.486,37.924,1720107,0
2007-03-28,37.75,37.889,37.515,37.515,1191299,0
2007-03-29,37.8,38.049,37.711,37.87,1598485,0
2007-03-30,38.041,38.383,37.847,38.36,4607455,0
2007-04-02,38.346,38.397,38.148,38.315,978844,0
2007-04-03,38.5,38.693,38.46,38.688,904785,0
2007-04-04,38.564,38.946,38.564,38.946,970468,0
2007-04-05,38.745,39.084,38.68,39.041,989773,0
2007-04-09,39.014,39.14,38.877,38.958,880775,0
2007-04-10,39.028,39.069,38.815,38.838,943244,0
2007-04-11,39.014,39.014,38.708,38.825,1961823,0
2007-04-12,39.3,39.624,39.286,39.619,2192305,0
2007-04-13,40.397,40.436,40.123,40.333,4019187,0
2007-04-16,40.805,40.959,40.487,40.839,3834163,0
2007-04-17,41.054,41.116,40.846,40.928,3126038,0
2007-04-18,40.922,40.966,40.576,40.736,1898726,0
2007-04-19,41.1,41.345,40.959,41.029,3700619,0
2007-04-20,41.39,41.64,41.146,41.199,3727377,0
2007-04-23,40.756,40.959,40.576,40.604,3234076,0
2007-04-24,41.048,41.062,40.814,40.827,2759893,0
2007-04-25,40.591,40.922,40.354,40.814,3001872,0
2007-04-26,40.883,40.904,40.404,40.554,1170554,0
2007-04-27,40.139,40.354,39.881,40.223,1610318,0
2007-04-30,40.173,40.36,40.076,40.112,1126184,0
2007-05-01,40.112,40.305,39.924,39.924,2411548,0
2007-05-02,39.605,40.047,39.555,40.042,2592867,0
2007-05-03,39.847,39.992,39.748,39.875,1036012,0
2007-05-04,40.354,40.491,40.173,40.194,1199074,0
2007-05-07,40.054,40.423,40.054,40.348,1185247,0
2007-05-08,39.731,40.173,39.7,40.139,2024055,0
2007-05-09,39.889,40.112,39.756,39.839,1479418,0
2007-05-10,39.313,39.528,39.134,39.165,1751363,0
2007-05-11,39.159,39.466,39.097,39.437,1594063,0
2007-05-14,39.249,39.743,39.165,39.331,1670985,0
2007-05-15,39.361,39.59,39.308,39.437,1645117,0
2007-05-16,39.493,39.624,39.361,39.431,1308583,0
2007-05-17,39.716,39.999,39.582,39.811,1831746,0
2007-05-18,40.123,40.367,40.054,40.062,1361274,0
2007-05-21,40.028,40.054,36.479,36.917,19658819,0
2007-05-22,37.383,37.627,37.027,37.439,9696177,0
2007-05-23,37.627,37.627,36.931,37.016,5006185,0
2007-05-24,36.861,36.946,36.503,36.508,4322879,0
2007-05-25,36.73,36.786,35.945,36.395,5814018,0
2007-05-29,36.039,36.203,35.87,36.139,4539317,0
2007-05-30,35.114,36.598,35.114,36.598,11884801,0
2007-05-31,36.022,36.328,35.918,36.223,7268890,0
2007-06-01,35.682,35.765,35.377,35.597,5369626,0
2007-06-04,35.501,35.968,35.461,35.968,3315509,0
2007-06-05,35.736,37.326,35.411,36.03,12111311,0
2007-06-06,35.968,35.976,35.273,35.724,13848575,0
2007-06-07,35.842,36.251,35.641,35.641,5870025,0
2007-06-08,35.674,35.848,35.439,35.8,2433945,0
2007-06-11,35.659,36.458,35.659,36.39,4433150,0
2007-06-12,36.1,36.39,36.022,36.125,3606588,0
2007-06-13,35.953,36.395,35.773,36.356,3959225,0
2007-06-14,35.82,36.265,35.788,36.195,2992216,0
2007-06-15,36.293,36.642,36.147,36.619,3747949,0
2007-06-18,36.467,36.557,36.328,36.433,1948282,0
2007-06-19,36.39,36.557,36.272,36.517,3229325,0
2007-06-20,36.571,36.667,36.306,36.376,2637277,0
2007-06-21,36.113,36.364,36,36.272,2266110,0
2007-06-22,36.113,36.188,35.905,35.981,3039223,0
2007-06-25,36.155,36.417,35.842,35.862,2913636,0
2007-06-26,36.356,36.369,36.084,36.217,4392816,0
2007-06-27,36.571,36.842,36.279,36.564,2712322,0
2007-06-28,36.508,36.508,36.301,36.411,1865162,0
2007-06-29,36.182,36.521,36.076,36.356,1721259,0
2007-07-02,36.364,36.458,36.195,36.356,2010793,0
2007-07-03,36.521,36.612,36.451,36.487,1534999,0
2007-07-05,36.598,36.598,36.007,36.175,1456782,0
2007-07-06,35.862,36.133,35.751,35.961,1536026,0
2007-07-09,35.945,36.062,35.691,35.876,1711309,0
2007-07-10,35.924,36.015,35.697,35.779,1860992,0
2007-07-11,36.155,36.203,35.807,35.897,2102702,0
2007-07-12,36.121,36.557,36,36.541,1987173,0
2007-07-13,36.772,36.78,36.448,36.473,1982132,0
2007-07-16,37.104,37.272,37.034,37.064,4819581,0
2007-07-17,37.027,37.109,36.813,36.877,3066544,0
2007-07-18,36.458,36.55,36.055,36.301,4718647,0
2007-07-19,36.798,36.98,36.661,36.772,4459075,0
2007-07-20,36.931,36.973,36.433,36.541,3391957,0
2007-07-23,36.333,36.479,36.147,36.155,2433298,0
2007-07-24,35.961,36.084,35.467,35.613,4112704,0
2007-07-25,36.931,37.072,36.147,36.536,8996186,0
2007-07-26,36.106,36.293,35.404,35.564,6160627,0
2007-07-27,35.083,35.564,34.412,34.453,5359417,0
2007-07-30,34.39,34.453,33.53,34.314,7785851,0
2007-07-31,35.467,35.743,35.357,35.461,7270596,0
2007-08-01,36.055,36.125,35.349,35.827,6397790,0
2007-08-02,35.981,36.257,35.911,36,4001693,0
2007-08-03,36.139,36.251,35.333,35.411,5056355,0
2007-08-06,36.265,36.356,35.961,36.301,4462065,0
2007-08-07,36.251,36.736,36.195,36.433,3687979,0
2007-08-08,37.348,37.541,36.293,36.625,10606720,0
2007-08-09,36.473,36.765,36.106,36.411,4942225,0
2007-08-10,36.251,36.503,35.552,36.139,3307546,0
2007-08-13,35.645,36.121,35.57,35.788,2468160,0
2007-08-14,35.495,35.577,34.933,35.066,4763027,0
2007-08-15,34.412,35.002,34.376,34.515,4049529,0
2007-08-16,34.114,34.583,33.926,34.572,6901744,0
2007-08-17,34.983,35.57,34.738,35.189,4148506,0
2007-08-20,35.432,35.545,35.002,35.258,2403770,0
2007-08-21,35.166,35.597,35.12,35.397,1550846,0
2007-08-22,35.461,35.842,35.432,35.736,1575189,0
2007-08-23,36.313,36.376,35.583,35.807,3154416,0
2007-08-24,36.147,36.272,36.022,36.251,1895273,0
2007-08-27,36.203,36.384,36.062,36.217,1001439,0
2007-08-28,35.993,36.1,35.552,35.564,3143325,0
2007-08-29,35.613,35.897,35.481,35.82,1464993,0
2007-08-30,35.444,35.953,35.404,35.56,1744594,0
2007-08-31,36.155,36.517,35.961,36.251,2199792,0
2007-09-04,36.448,36.946,36.376,36.807,2162051,0
2007-09-05,36.667,36.946,36.583,36.896,1584726,0
2007-09-06,36.905,37.278,36.786,37.109,2262455,0
2007-09-07,37.635,37.654,36.661,36.842,2825834,0
2007-09-10,37.231,37.231,36.649,36.828,2121625,0
2007-09-11,36.987,37.601,36.973,37.494,2261014,0
2007-09-12,37.473,37.758,37.049,37.293,2890947,0
2007-09-13,37.665,37.8,37.509,37.541,1857533,0
2007-09-14,36.931,37.264,36.861,37.08,1624310,0
2007-09-17,36.723,37.001,36.605,36.703,1152401,0
2007-09-18,36.55,37.211,36.333,37.034,1921059,0
2007-09-19,37.083,37.571,36.959,37.125,2615379,0
2007-09-20,37.226,37.494,37.118,37.238,1547099,0
2007-09-21,37.758,37.847,37.473,37.648,2145485,0
2007-09-24,37.417,37.48,37.173,37.242,1170410,0
2007-09-25,37.097,37.211,37.027,37.141,1312141,0
2007-09-26,37.125,37.242,36.798,36.953,1579509,0
2007-09-27,37.009,37.148,36.749,36.917,1595648,0
2007-09-28,36.557,36.994,36.517,36.931,2380579,0
2007-10-01,37.326,37.439,37.195,37.312,2067412,0
2007-10-02,37.425,37.527,37.195,37.355,1444393,0
2007-10-03,37.48,37.743,37.363,37.41,1214920,0
2007-10-04,37.659,37.855,37.522,37.584,1787234,0
2007-10-05,37.735,37.805,37.486,37.534,2558191,0
2007-10-08,37.425,37.425,37.057,37.226,1942373,0
2007-10-09,37.301,37.334,37.08,37.211,1347016,0
2007-10-10,37.141,37.25,37.027,37.042,1234657,0
2007-10-11,36.541,36.571,36.195,36.279,4588870,0
2007-10-12,36.195,36.257,36.044,36.251,2093395,0
2007-10-15,36.557,36.583,36.167,36.34,1431287,0
2007-10-16,35.89,36.23,35.807,35.968,1634540,0
2007-10-17,36.121,36.195,35.606,35.788,2192305,0
2007-10-18,35.674,35.89,35.583,35.583,1956348,0
2007-10-19,35.641,35.704,35.197,35.237,2619554,0
2007-10-22,35.083,35.307,34.926,35.232,2045947,0
2007-10-23,36.364,36.369,35.779,36.155,4268346,0
2007-10-24,35.232,35.645,35.166,35.621,3816902,0
2007-10-25,35.141,35.294,35.013,35.232,2513248,0
2007-10-26,34.897,35.315,34.814,35.072,1811579,0
2007-10-29,35.013,35.736,34.983,35.432,3146060,0
2007-10-30,35.439,35.641,35.404,35.545,1715640,0
2007-10-31,35.444,35.729,35.307,35.577,2678041,0
2007-11-01,35.682,35.765,35.211,35.273,1666089,0
2007-11-02,35.606,35.636,34.99,35.28,1632521,0
2007-11-05,35.294,35.522,34.938,35.154,1411307,0
2007-11-06,35.154,35.432,35.154,35.391,1119716,0
2007-11-07,35.391,35.488,34.785,34.785,1854693,0
2007-11-08,35.154,35.333,34.834,35.333,2334971,0
2007-11-09,34.369,34.904,34.336,34.515,4199179,0
2007-11-12,33.808,34.461,33.718,33.981,4573409,0
2007-11-13,35.232,35.636,34.814,35.129,3384221,0
2007-11-14,34.78,35.301,34.543,34.704,2791231,0
2007-11-15,34.482,34.572,34.135,34.21,1823140,0
2007-11-16,34.21,34.253,33.814,33.981,2030107,0
2007-11-19,33.6,33.661,33.217,33.322,1444825,0
2007-11-20,33.065,33.703,32.968,33.469,2562154,0
2007-11-21,33.461,33.619,33.078,33.231,2713881,0
2007-11-23,35.597,35.758,34.99,35.258,4276281,0
2007-11-26,35.667,35.704,34.785,34.842,3244902,0
2007-11-27,34.945,35.077,34.772,34.951,2378967,0
2007-11-28,35.315,36.333,35.25,35.736,3413173,0
2007-11-29,36.147,36.458,36.062,36.251,2629310,0
2007-11-30,36.966,37.104,36.425,36.571,3802262,0
2007-12-03,37.18,37.278,36.703,36.911,2994034,0
2007-12-04,36.966,37.009,36.364,36.473,2899880,0
2007-12-05,36.634,36.772,36.503,36.605,2003887,0
2007-12-06,36.521,36.736,36.487,36.687,2101297,0
2007-12-07,36.89,37.023,36.619,36.98,2069802,0
2007-12-10,36.966,37.189,36.758,36.98,2916037,0
2007-12-11,37.167,37.173,36.364,36.384,2363378,0
2007-12-12,37.301,37.439,36.905,37.091,3244002,0
2007-12-13,37.541,37.601,37.125,37.439,2339484,0
2007-12-14,36.905,37.264,36.765,36.793,2737717,0
2007-12-17,36.425,36.473,35.807,35.82,3875325,0
2007-12-18,35.807,35.883,35.265,35.327,2703591,0
2007-12-19,35.653,35.82,35.265,35.426,2383702,0
2007-12-20,35.751,35.773,35.053,35.217,2939731,0
2007-12-21,35.495,35.659,35.25,35.342,2617481,0
2007-12-24,35.203,35.835,35.203,35.57,974651,0
2007-12-26,35.411,35.577,35.273,35.411,1042623,0
2007-12-27,35.835,35.87,35.488,35.629,2024859,0
2007-12-28,35.25,35.513,35.12,35.232,1500020,0
2007-12-31,35.232,35.704,34.822,34.983,1345334,0
2008-01-02,35.02,35.243,34.606,34.828,2221169,0
2008-01-03,35.237,35.368,35.083,35.243,1621641,0
2008-01-04,35.501,35.636,34.834,34.911,2058628,0
2008-01-07,36.257,36.653,35.968,36.619,5585386,0
2008-01-08,37.601,37.627,37.034,37.097,5318953,0
2008-01-09,37.557,37.932,37.425,37.735,3653235,0
2008-01-10,37.534,37.814,37.312,37.601,2349820,0
2008-01-11,37.083,37.18,36.807,36.89,2136558,0
2008-01-14,36.675,37.161,36.517,36.619,3125007,0
2008-01-15,36.758,36.793,36.113,36.286,2131394,0
2008-01-16,35.981,36.301,35.788,35.827,2299270,0
2008-01-17,36.121,36.161,35.013,35.197,2893415,0
2008-01-18,35.641,35.87,34.802,35.007,3155150,0
2008-01-22,32.876,34.014,32.863,33.906,5061399,0
2008-01-23,32.524,33.619,32.466,33.564,5776033,0
2008-01-24,33.024,33.439,32.85,33.287,7371314,0
2008-01-25,33.399,33.425,32.348,32.572,3305408,0
2008-01-28,32.822,33.12,32.488,33.065,3943760,0
2008-01-29,33.065,33.147,32.844,33.003,1454706,0
2008-01-30,32.494,32.925,32.371,32.466,2117681,0
2008-01-31,31.933,33.141,31.855,32.89,4155075,0
2008-02-01,32.405,32.752,32.14,32.634,2891642,0
2008-02-04,32.357,32.593,32.148,32.537,2158414,0
2008-02-05,31.981,32.094,31.532,31.661,3476707,0
2008-02-06,31.801,32.107,31.627,31.849,4302500,0
2008-02-07,29.101,29.719,28.956,29.426,13197319,0
2008-02-08,28.475,29.268,28.393,29.268,7976213,0
2008-02-11,29.739,29.811,29.171,29.781,5084972,0
2008-02-12,29.753,30.684,29.753,30.6,4738353,0
2008-02-13,30.42,30.428,30.073,30.307,2788431,0
2008-02-14,30.169,30.261,30.026,30.073,2259674,0
2008-02-15,30.545,30.711,30.19,30.677,6024017,0
2008-02-19,31.253,31.287,31.001,31.065,3069416,0
2008-02-20,30.42,30.768,30.358,30.762,4440994,0
2008-02-21,30.862,31.085,30.808,30.894,3728368,0
2008-02-22,30.67,30.733,30.261,30.6,3426677,0
2008-02-25,30.754,31.247,30.67,31.203,3018130,0
2008-02-26,31.329,31.849,31.295,31.829,2444312,0
2008-02-27,31.364,31.816,31.364,31.566,1844738,0
2008-02-28,31.424,31.615,31.109,31.273,1854033,0
2008-02-29,30.642,30.733,30.377,30.482,3130710,0
2008-03-03,30.956,30.969,30.545,30.894,1863204,0
2008-03-04,30.073,30.392,29.996,30.307,2484916,0
2008-03-05,29.822,30.724,29.33,29.434,4053067,0
2008-03-06,29.301,29.386,29.178,29.234,1814630,0
2008-03-07,29.239,29.551,29.073,29.443,2961692,0
2008-03-10,29.295,29.379,28.672,28.712,2986794,0
2008-03-11,29.171,29.239,28.603,29.059,1931210,0
2008-03-12,29.198,29.469,29.15,29.239,1606992,0
2008-03-13,28.936,28.984,28.614,28.767,1975345,0
2008-03-14,28.683,28.683,28.123,28.359,3364971,0
2008-03-17,28.155,28.734,28.123,28.482,1757341,0
2008-03-18,29.08,29.614,29.08,29.379,3080265,0
2008-03-19,29.234,29.449,28.811,28.836,4164790,0
2008-03-20,29.594,29.649,29.122,29.15,7714431,0
2008-03-24,29.747,29.747,29.136,29.254,3421375,0
2008-03-25,29.822,29.948,29.481,29.899,2779129,0
2008-03-26,29.171,29.309,28.927,29.136,2448853,0
2008-03-27,29.474,29.85,29.449,29.559,2004307,0
2008-03-28,29.525,29.711,29.295,29.35,3518172,0
2008-03-31,29.573,29.635,29.309,29.456,2499326,0
2008-04-01,30.177,30.724,30.1,30.684,3447657,0
2008-04-02,31.039,31.311,30.8,30.902,4093200,0
2008-04-03,31.017,31.17,30.879,31.047,1901786,0
2008-04-04,31.483,31.532,31.241,31.47,1723801,0
2008-04-07,31.233,31.502,31.1,31.26,1786944,0
2008-04-08,30.719,30.719,29.996,30.019,4801202,0
2008-04-09,30.35,30.392,29.904,30.135,1745487,0
2008-04-10,30.42,30.691,30.218,30.434,2068972,0
2008-04-11,30.051,30.088,29.539,29.539,2415680,0
2008-04-14,29.684,29.684,29.295,29.394,1631961,0
2008-04-15,29.539,29.559,29.156,29.301,1148976,0
2008-04-16,29.594,29.627,29.26,29.58,1052693,0
2008-04-17,29.469,29.844,29.318,29.614,1091881,0
2008-04-18,29.948,30.142,29.789,30.073,2390934,0
2008-04-21,30.545,30.572,30.079,30.128,3293293,0
2008-04-22,30.532,30.587,30.026,30.358,4418651,0
2008-04-23,30.616,30.969,30.475,30.969,2693759,0
2008-04-24,30.6,30.836,30.404,30.628,1969719,0
2008-04-25,31.241,31.393,31.1,31.324,1639289,0
2008-04-28,31.26,31.337,31.051,31.114,1340372,0
2008-04-29,30.932,31.109,30.684,30.836,1831552,0
2008-04-30,30.719,31.148,30.572,30.621,2803245,0
2008-05-01,30.902,31.192,30.836,31.183,2245015,0
2008-05-02,31.516,31.627,31.337,31.487,2077562,0
2008-05-05,31.553,31.553,31.001,31.162,1526803,0
2008-05-06,30.947,31.1,30.844,31.065,1214115,0
2008-05-07,30.592,30.768,30.336,30.336,1595698,0
2008-05-08,30.844,30.969,30.662,30.817,1281934,0
2008-05-09,30.537,30.706,30.377,30.475,2044199,0
2008-05-12,30.711,30.719,30.455,30.636,1042876,0
2008-05-13,30.482,30.517,30.239,30.33,2041792,0
2008-05-14,30.197,30.386,30.095,30.275,2041087,0
2008-05-15,30.524,30.6,30.289,30.537,925897,0
2008-05-16,30.733,30.983,30.636,30.862,1655633,0
2008-05-19,31.356,31.356,31.065,31.183,1231576,0
2008-05-20,31.738,31.745,31.295,31.448,2529279,0
2008-05-21,31.01,31.302,30.862,30.939,3199316,0
2008-05-22,31.109,31.348,30.995,31.135,1350225,0
2008-05-23,31.148,31.162,30.823,30.886,1436468,0
2008-05-27,30.377,30.608,30.247,30.468,2427046,0
2008-05-28,30.524,30.768,30.404,30.566,2702823,0
2008-05-29,30.371,30.6,30.307,30.532,1872610,0
2008-05-30,30.719,31.047,30.482,30.912,2607747,0
2008-06-02,30.517,30.587,30.267,30.302,1836601,0
2008-06-03,30.365,30.58,30.197,30.342,1401987,0
2008-06-04,29.934,30.026,29.753,29.811,1872070,0
2008-06-05,29.877,30.026,29.781,30.003,2246070,0
2008-06-06,29.822,29.822,29.386,29.386,1773778,0
2008-06-09,29.811,29.811,29.218,29.434,1976297,0
2008-06-10,29.005,29.226,28.905,28.961,1485237,0
2008-06-11,28.782,28.943,28.656,28.734,1771692,0
2008-06-12,28.943,29.164,28.747,28.88,1197867,0
2008-06-13,28.822,29.234,28.816,29.184,1925742,0
2008-06-16,29.587,29.828,29.357,29.747,1675335,0
2008-06-17,29.704,29.781,29.184,29.239,1318736,0
2008-06-18,29.781,30.095,29.753,29.817,1912091,0
2008-06-19,30.524,30.684,30.254,30.295,3354496,0
2008-06-20,30.517,30.537,29.877,30.073,2431736,0
2008-06-23,30.428,30.746,30.254,30.475,1925973,0
2008-06-24,30.642,30.932,30.503,30.662,1889724,0
2008-06-25,30.902,31.094,30.774,30.823,2350195,0
2008-06-26,31.502,31.523,30.642,30.754,4142241,0
2008-06-27,30.754,30.989,30.412,30.532,2566902,0
2008-06-30,30.698,30.87,30.572,30.698,2555486,0
2008-07-01,30.342,30.739,30.289,30.497,2393700,0
2008-07-02,31.809,31.892,31.348,31.364,3599373,0
2008-07-03,32.551,32.613,32.057,32.466,3441424,0
2008-07-07,31.911,32.328,31.697,31.816,3011190,0
2008-07-08,33.199,33.354,32.807,33.156,4736416,0
2008-07-09,33.773,34.35,33.592,33.711,5167803,0
2008-07-10,33.906,33.974,33.223,33.6,5841102,0
2008-07-11,33.223,33.378,32.697,32.99,3395479,0
2008-07-14,32.968,33.008,32.466,32.482,2458656,0
2008-07-15,33.161,33.231,32.738,32.8,3969812,0
2008-07-16,32.64,32.788,32.218,32.371,4559296,0
2008-07-17,32.752,32.767,32.463,32.607,2817016,0
2008-07-18,33.292,33.493,33.052,33.175,4242849,0
2008-07-21,33.828,34.014,33.425,33.592,4573655,0
2008-07-22,33.53,34.014,33.516,33.703,3417176,0
2008-07-23,33.592,34.114,33.516,33.78,3727707,0
2008-07-24,32.807,33.552,32.531,32.92,5280775,0
2008-07-25,32.975,33.016,32.546,32.656,2062987,0
2008-07-28,32.121,32.308,31.712,31.794,2414042,0
2008-07-29,32.365,32.656,32.301,32.531,2785473,0
2008-07-30,32.898,32.898,31.987,32.301,3543852,0
2008-07-31,32.474,32.607,32.225,32.322,3037608,0
2008-08-01,32.365,32.405,31.892,32.17,2301960,0
2008-08-04,32.913,33.086,32.788,32.947,2531970,0
2008-08-05,33.677,33.884,33.412,33.745,2689807,0
2008-08-06,33.786,34.222,33.655,34.037,2697668,0
2008-08-07,33.703,33.843,33.292,33.399,1794679,0
2008-08-08,32.968,33.751,32.968,33.628,1316893,0
2008-08-11,33.821,33.932,33.592,33.689,971891,0
2008-08-12,33.501,33.501,33.086,33.362,1457564,0
2008-08-13,33.065,33.42,32.994,33.182,1510467,0
2008-08-14,32.745,33.322,32.745,33.169,1225269,0
2008-08-15,32.738,33.128,32.738,32.994,1774593,0
2008-08-18,32.732,32.844,32.501,32.593,1428485,0
2008-08-19,32.295,32.44,32.148,32.348,1263714,0
2008-08-20,32.057,32.148,31.794,31.947,1395398,0
2008-08-21,31.871,32.148,31.816,32.062,1200091,0
2008-08-22,31.981,32.301,31.981,32.203,1280001,0
2008-08-25,32.116,32.116,31.768,31.842,976407,0
2008-08-26,32.211,32.586,32.07,32.274,1349245,0
2008-08-27,32.017,32.426,31.987,32.344,1356852,0
2008-08-28,32.482,32.885,32.392,32.69,1218621,0
2008-08-29,32.885,32.913,32.551,32.607,772586,0
2008-09-02,32.774,33.016,32.482,32.634,1703118,0
2008-09-03,32.094,32.218,31.754,32.078,2072456,0
2008-09-04,31.947,31.947,31.273,31.337,1957082,0
2008-09-05,31.577,31.668,31.051,31.432,2256718,0
2008-09-08,30.844,31.14,29.58,30.537,4837355,0
2008-09-09,30.774,30.963,30.461,30.524,4178369,0
2008-09-10,30.983,31.203,30.844,30.894,3495061,0
2008-09-11,30.489,30.698,30.295,30.698,3438271,0
2008-09-12,30.107,30.787,30.019,30.706,2105559,0
2008-09-15,29.962,30.8,29.92,30.434,2782755,0
2008-09-16,30.026,30.051,29.551,29.969,4592005,0
2008-09-17,29.969,30.233,29.727,29.759,3723173,0
2008-09-18,29.911,30.482,29.657,30.4,3941160,0
2008-09-19,30.616,31.047,30.461,30.907,2846929,0
2008-09-22,30.844,30.918,30.428,30.51,2104639,0
2008-09-23,31.094,31.266,30.566,31.241,1573520,0
2008-09-24,30.907,30.956,30.404,30.628,2049080,0
2008-09-25,30.925,31.225,30.719,30.851,1719428,0
2008-09-26,31.14,31.412,30.947,31.192,1859767,0
2008-09-29,30.441,30.537,28.804,29.211,3936124,0
2008-09-30,30.532,30.545,29.573,30.169,2883468,0
2008-10-01,29.759,30.247,29.234,30.122,2578669,0
2008-10-02,30.455,30.559,29.663,29.684,2373795,0
2008-10-03,29.865,30.371,29.443,29.566,2455534,0
2008-10-06,29.657,29.739,27.775,28.753,5555383,0
2008-10-07,29.859,29.894,28.398,28.573,5420607,0
2008-10-08,27.859,28.552,27.128,27.144,8621023,0
2008-10-09,26.997,27.128,24.499,24.581,5377749,0
2008-10-10,24.139,24.97,22.796,24.354,8844892,0
2008-10-13,25.114,27.074,25.067,27.074,3841739,0
2008-10-14,27.435,27.533,26.27,26.727,3918411,0
2008-10-15,26.894,26.927,25.13,25.235,3122177,0
2008-10-16,25.512,26.12,24.854,26.12,4714594,0
2008-10-17,26.679,27.936,26.588,27.032,4400922,0
2008-10-20,26.588,27.759,26.45,27.759,3290233,0
2008-10-21,26.643,27.053,26.087,26.253,2767235,0
2008-10-22,26.239,26.239,25.136,25.416,4819440,0
2008-10-23,25.539,26.215,24.901,25.762,4291584,0
2008-10-24,24.005,25.215,23.985,24.81,4308924,0
2008-10-27,24.838,25.83,24.573,25.235,4581057,0
2008-10-28,25.665,26.539,24.823,26.436,4425463,0
2008-10-29,25.839,26.796,25.7,25.909,2827023,0
2008-10-30,26.546,26.657,25.075,26.309,4108233,0
2008-10-31,26.824,27.304,26.498,26.865,2302443,0
2008-11-03,27.053,27.463,26.679,27.177,2063458,0
2008-11-04,27.343,28.019,27.212,27.9,2944545,0
2008-11-05,26.491,27.089,25.657,25.657,2740985,0
2008-11-06,26.129,26.415,25.13,25.299,2467782,0
2008-11-07,26.177,26.788,26.103,26.679,1813364,0
2008-11-10,26.546,26.616,25.817,26.103,2279513,0
2008-11-11,26.43,26.782,25.978,26.372,1908379,0
2008-11-12,25.922,26.115,25.186,25.292,2549053,0
2008-11-13,24.785,25.872,24.125,25.846,3146031,0
2008-11-14,25.437,26.005,25.032,25.166,2694647,0
2008-11-17,25.104,25.304,24.581,24.714,1906969,0
2008-11-18,25.428,26.074,25.136,25.824,2099296,0
2008-11-19,25.652,25.963,24.318,24.331,2679604,0
2008-11-20,24.026,24.073,22.506,22.591,2960645,0
2008-11-21,22.804,22.873,21.534,22.804,3482729,0
2008-11-24,23.303,24.437,23.116,24.026,2666546,0
2008-11-25,23.936,24.144,23.464,23.873,2552310,0
2008-11-26,23.102,23.41,22.733,23.265,2859422,0
2008-11-28,23.472,24.017,23.347,23.909,1223484,0
2008-12-01,23.734,23.749,22.208,22.228,2014763,0
2008-12-02,23.039,23.396,22.639,23.334,2017782,0
2008-12-03,23.373,24.133,23.146,23.513,5599740,0
2008-12-04,23.651,24.139,23.464,23.672,2437396,0
2008-12-05,24.416,24.907,23.896,24.861,4395227,0
2008-12-08,25.322,25.665,24.936,25.283,2317647,0
2008-12-09,24.805,25.4,24.729,24.823,2469540,0
2008-12-10,25.021,25.075,24.354,24.604,2035360,0
2008-12-11,24.311,25.316,24.214,25.048,6251740,0
2008-12-12,24.729,25.13,24.519,25.048,2959546,0
2008-12-15,25.261,25.615,24.854,25.229,2697578,0
2008-12-16,25.322,26.309,25.235,26.297,3286722,0
2008-12-17,25.754,25.954,25.416,25.684,2592940,0
2008-12-18,25.629,25.948,25.104,25.346,2846854,0
2008-12-19,25.817,26.157,25.346,25.512,2838832,0
2008-12-22,25.491,25.532,24.805,24.97,2779519,0
2008-12-23,25.215,25.582,24.785,24.88,3016612,0
2008-12-24,24.854,25.089,24.823,25.021,1329016,0
2008-12-26,25.192,25.192,24.81,24.93,738079,0
2008-12-29,24.964,25.075,24.617,24.873,1826605,0
2008-12-30,25.13,25.322,25.053,25.283,1940963,0
2008-12-31,25.824,25.985,25.506,25.872,1728352,0
2009-01-02,25.354,25.754,25.299,25.665,1304228,0
2009-01-05,25.067,25.363,24.838,25.253,2251706,0
2009-01-06,25.601,26.379,25.179,26.215,3270677,0
2009-01-07,26.775,27.157,26.657,26.763,2335557,0
2009-01-08,27.273,27.311,26.838,27.241,2646293,0
2009-01-09,27.463,27.484,26.894,27.005,4006839,0
2009-01-12,26.588,26.927,26.462,26.7,3545815,0
2009-01-13,26.054,26.379,25.86,25.998,3258181,0
2009-01-14,25.526,25.615,24.923,25.373,2472639,0
2009-01-15,25.268,25.478,24.831,25.408,1855616,0
2009-01-16,25.83,25.846,25.021,25.316,2501236,0
2009-01-20,25.229,25.268,24.722,24.755,2560152,0
2009-01-21,23.964,24.354,23.429,24.318,4122240,0
2009-01-22,23.678,24.133,23.554,23.992,2943973,0
2009-01-23,23.436,23.784,23.075,23.666,3708509,0
2009-01-26,24.573,24.762,24.359,24.548,2620544,0
2009-01-27,24.61,24.977,24.505,24.817,1689065,0
2009-01-28,25.206,25.292,24.886,25.081,1969508,0
2009-01-29,24.026,24.297,23.949,24.125,2708733,0
2009-01-30,24.49,24.637,24.187,24.478,2064870,0
2009-02-02,23.838,24.499,23.838,24.374,2089336,0
2009-02-03,24.762,25.277,24.49,25.235,1945758,0
2009-02-04,25.638,25.7,25.299,25.425,3505074,0
2009-02-05,25.776,26.12,25.425,25.937,4787111,0
2009-02-06,25.179,25.937,25.179,25.77,3265121,0
2009-02-09,25.74,25.762,25.449,25.678,1807656,0
2009-02-10,25.745,25.909,25.089,25.253,2353815,0
2009-02-11,24.228,24.686,24.228,24.644,2738136,0
2009-02-12,24.125,24.561,23.964,24.527,2578901,0
2009-02-13,24.499,24.665,24.187,24.283,1528535,0
2009-02-17,23.477,23.533,23.062,23.201,3284984,0
2009-02-18,23.602,23.602,23.319,23.381,1977816,0
2009-02-19,23.45,23.609,23.047,23.131,8169759,0
2009-02-20,22.596,22.873,22.484,22.596,2852053,0
2009-02-23,22.93,22.978,22.103,22.151,3815964,0
2009-02-24,22.373,22.436,21.964,22.348,3426275,0
2009-02-25,21.741,21.865,21.514,21.519,3478321,0
2009-02-26,21.701,21.741,20.936,20.952,3289053,0
2009-02-27,20.826,21.242,20.682,20.916,3841176,0
2009-03-02,20.383,20.458,19.846,19.859,3126360,0
2009-03-03,20.3,20.325,19.549,19.632,4194269,0
2009-03-04,19.943,20.307,19.707,20.07,3468444,0
2009-03-05,20.118,20.187,19.535,19.681,4929613,0
2009-03-06,20.397,20.542,19.676,19.95,4786985,0
2009-03-09,19.119,19.41,18.847,18.932,5657706,0
2009-03-10,19,19.549,18.945,19.479,3606792,0
2009-03-11,19.493,19.632,19.132,19.354,2669283,0
2009-03-12,19.667,20.199,19.444,20.173,3408245,0
2009-03-13,20.251,20.346,19.938,20.215,4088572,0
2009-03-16,20.847,21.096,20.383,20.444,3714969,0
2009-03-17,20.098,20.353,19.938,20.319,3900945,0
2009-03-18,19.846,20.611,19.783,20.37,4203720,0
2009-03-19,20.407,20.416,19.999,20.133,3297698,0
2009-03-20,20.438,20.652,20.118,20.237,2883365,0
2009-03-23,20.182,20.693,20.124,20.674,3494651,0
2009-03-24,20.813,20.861,20.346,20.346,2939048,0
2009-03-25,20.581,20.965,20.506,20.888,4183011,0
2009-03-26,21.131,21.354,20.945,21.208,3007032,0
2009-03-27,20.633,20.826,20.444,20.472,3102947,0
2009-03-30,20.527,20.875,20.397,20.875,3255992,0
2009-03-31,21.431,21.803,21.223,21.569,2863903,0
2009-04-01,21.123,21.646,21.041,21.576,3445649,0
2009-04-02,21.569,22.069,21.555,21.819,2851320,0
2009-04-03,21.819,21.873,21.394,21.596,1799951,0
2009-04-06,21.201,21.514,20.952,21.076,3210311,0
2009-04-07,21.269,21.269,20.902,20.999,3782745,0
2009-04-08,20.936,21.035,20.666,20.868,2209868,0
2009-04-09,20.611,20.638,20.424,20.573,3064848,0
2009-04-13,20.573,20.984,20.573,20.777,3350296,0
2009-04-14,20.861,20.916,20.77,20.888,5097263,0
2009-04-15,21.223,21.426,21.123,21.402,3598886,0
2009-04-16,21.3,21.457,21.174,21.394,3408366,0
2009-04-17,21.408,21.457,21.151,21.235,3141878,0
2009-04-20,21.035,21.186,20.792,20.861,4442816,0
2009-04-21,20.792,21.5,20.784,21.464,3170836,0
2009-04-22,20.652,20.749,20.307,20.331,5044528,0
2009-04-23,20.062,20.261,19.902,20.207,4484117,0
2009-04-24,20.438,20.564,20.199,20.37,3359530,0
2009-04-27,21.436,22.165,21.325,21.91,17249889,0
2009-04-28,21.709,21.865,21.201,21.23,8046457,0
2009-04-29,21.277,21.48,21.14,21.417,5202677,0
2009-04-30,21.709,21.75,21.248,21.354,4562611,0
2009-05-01,21.387,21.387,21.14,21.248,2752142,0
2009-05-04,21.402,21.534,21.104,21.487,3320372,0
2009-05-05,21.332,21.442,21.083,21.215,2603053,0
2009-05-06,21.765,21.796,21.312,21.555,3736749,0
2009-05-07,21.381,21.514,21.208,21.348,3251367,0
2009-05-08,21.487,21.514,21.34,21.457,4130459,0
2009-05-11,21.48,21.639,21.361,21.48,2727522,0
2009-05-12,22.165,22.364,21.981,22.215,5148709,0
2009-05-13,22.567,22.603,21.958,22.013,4109468,0
2009-05-14,22.34,22.491,22.215,22.333,5750493,0
2009-05-15,22.373,22.422,21.929,22.062,3936157,0
2009-05-18,22.381,22.527,22.158,22.491,3703271,0
2009-05-19,22.714,22.733,22.54,22.596,5219268,0
2009-05-20,23.031,23.082,22.79,22.833,4288770,0
2009-05-21,23.031,23.276,22.908,23.124,4935634,0
2009-05-22,23.157,23.234,22.963,23,3471306,0
2009-05-26,23.062,23.568,23.056,23.442,4523896,0
2009-05-27,23.484,23.686,23.311,23.403,3543765,0
2009-05-28,23.472,23.492,23.082,23.258,2809699,0
2009-05-29,23.5,23.533,23.207,23.403,2487344,0
2009-06-01,23.728,23.964,23.632,23.749,2053560,0
2009-06-02,23.351,23.701,23.319,23.577,2388489,0
2009-06-03,23.271,23.311,23,23.102,3408339,0
2009-06-04,23.179,23.334,23,23.157,1905875,0
2009-06-05,23.319,23.319,22.841,22.93,2664960,0
2009-06-08,22.771,23.179,22.688,23.124,2509614,0
2009-06-09,23.513,23.513,23.193,23.41,2313434,0
2009-06-10,23.707,23.742,23.146,23.357,1956951,0
2009-06-11,24.125,24.511,23.357,24.311,3337732,0
2009-06-12,25.166,25.622,25.075,25.378,5101291,0
2009-06-15,25.13,25.13,24.629,24.755,2625819,0
2009-06-16,25.299,25.373,24.998,25.032,2700357,0
2009-06-17,25.13,25.416,25.089,25.309,3119271,0
2009-06-18,25.114,25.484,25.048,25.249,2390734,0
2009-06-19,25.478,25.582,25.235,25.346,2359615,0
2009-06-22,25.15,25.172,24.694,24.777,2042040,0
2009-06-23,25.299,25.322,25.11,25.268,2410644,0
2009-06-24,25.316,25.484,24.936,25.081,2022289,0
2009-06-25,24.381,24.733,24.346,24.658,3937166,0
2009-06-26,24.733,24.915,24.499,24.854,2734793,0
2009-06-29,24.416,24.658,24.277,24.624,2006893,0
2009-06-30,24.74,24.79,24.318,24.534,2122556,0
2009-07-01,24.714,25.136,24.714,25.021,2311518,0
2009-07-02,24.318,24.318,24.033,24.194,2206401,0
2009-07-06,23.985,24.416,23.978,24.393,1561723,0
2009-07-07,24.11,24.151,23.838,23.853,1449322,0
2009-07-08,24.241,24.277,24.055,24.194,1957944,0
2009-07-09,24.777,24.992,24.596,24.861,2729627,0
2009-07-10,24.283,24.604,24.283,24.422,1721031,0
2009-07-13,24.707,25.089,24.617,25.06,2011573,0
2009-07-14,25.159,25.582,24.97,25.292,3043421,0
2009-07-15,25.462,25.499,25.249,25.354,2115677,0
2009-07-16,25.462,25.665,25.386,25.595,1397613,0
2009-07-17,25.206,25.299,25.11,25.24,1437294,0
2009-07-20,26.103,26.27,25.963,26.245,2153505,0
2009-07-21,26.423,26.553,26.285,26.477,1922337,0
2009-07-22,26.505,26.573,26.239,26.289,1877292,0
2009-07-23,26.354,26.935,26.315,26.686,3829902,0
2009-07-24,26.505,26.595,26.384,26.573,1303304,0
2009-07-27,26.719,26.852,26.485,26.832,2259529,0
2009-07-28,26.775,26.997,26.636,26.859,1594066,0
2009-07-29,26.713,26.796,26.477,26.651,2400994,0
2009-07-30,26.838,27.074,26.679,26.679,1508383,0
2009-07-31,26.651,26.782,26.379,26.581,1554551,0
2009-08-03,26.962,27.185,26.865,27.089,1787194,0
2009-08-04,26.908,27.074,26.81,27.045,1448773,0
2009-08-05,27.157,27.199,26.872,27.061,1432360,0
2009-08-06,26.719,26.754,26.245,26.498,1828620,0
2009-08-07,26.865,27.128,26.838,26.956,1407917,0
2009-08-10,27.095,27.128,26.859,27.005,1287540,0
2009-08-11,26.865,26.901,26.713,26.788,1688462,0
2009-08-12,26.921,27.358,26.921,27.227,2643298,0
2009-08-13,27.02,27.095,26.816,26.978,1437431,0
2009-08-14,26.99,27.005,26.491,26.727,1199796,0
2009-08-17,26.261,26.601,26.192,26.553,1905353,0
2009-08-18,26.539,26.997,26.532,26.962,1546657,0
2009-08-19,26.838,27.455,26.816,27.082,1324221,0
2009-08-20,27.128,27.728,27.066,27.329,1063653,0
2009-08-21,27.812,28.108,27.713,27.789,2051011,0
2009-08-24,27.45,27.616,27.255,27.38,2160259,0
2009-08-25,27.267,27.443,27.157,27.177,1294902,0
2009-08-26,27.165,27.212,26.956,27.165,1306452,0
2009-08-27,27.241,27.568,27.199,27.476,1950133,0
2009-08-28,27.652,27.664,27.061,27.171,918801,0
2009-08-31,26.978,27.212,26.832,27.144,1405777,0
2009-09-01,27.157,27.476,26.832,26.859,1877799,0
2009-09-02,26.788,27.241,26.788,27.116,2314172,0
2009-09-03,26.99,27.02,26.657,26.796,1180555,0
2009-09-04,26.886,27.128,26.824,27.101,1155448,0
2009-09-08,27.101,27.199,26.894,27.089,928872,0
2009-09-09,27.061,27.413,26.997,27.227,1739898,0
2009-09-10,27.199,27.443,26.997,27.421,715430,0
2009-09-11,27.519,27.568,27.296,27.343,832274,0
2009-09-14,27.318,27.484,27.267,27.38,889292,0
2009-09-15,27.026,27.032,26.719,26.908,1499737,0
2009-09-16,26.935,27.066,26.803,27.026,1646799,0
2009-09-17,27.095,27.212,26.832,26.978,1355613,0
2009-09-18,27.282,27.318,27.053,27.144,2676714,0
2009-09-21,27.074,27.343,27.074,27.289,1275050,0
2009-09-22,27.596,27.622,27.428,27.491,3244603,0
2009-09-23,27.873,27.936,27.491,27.504,2007324,0
2009-09-24,27.241,27.406,26.865,27.026,2207070,0
2009-09-25,27.204,27.406,27.107,27.248,1986256,0
2009-09-28,27.304,27.692,27.282,27.537,2088899,0
2009-09-29,27.728,27.759,27.255,27.511,3043416,0
2009-09-30,27.607,27.629,27.235,27.428,2369251,0
2009-10-01,27.393,27.428,26.901,26.901,2209556,0
2009-10-02,26.616,26.99,26.588,26.879,1250877,0
2009-10-05,26.77,27.074,26.7,26.978,1417754,0
2009-10-06,27.199,27.406,27.157,27.255,1795302,0
2009-10-07,27.296,27.366,27.165,27.296,1425876,0
2009-10-08,27.568,27.652,27.413,27.476,2181844,0
2009-10-09,27.519,27.574,27.393,27.537,2051572,0
2009-10-12,27.713,27.766,27.553,27.616,1444120,0
2009-10-13,27.636,27.697,27.227,27.553,3079424,0
2009-10-14,28.053,28.067,27.812,27.989,2119304,0
2009-10-15,28.614,28.76,28.544,28.656,3346676,0
2009-10-16,28.552,28.705,28.462,28.603,1971969,0
2009-10-19,28.851,29.226,28.796,29.095,1469919,0
2009-10-20,29.164,29.198,28.782,28.88,1377687,0
2009-10-21,29.024,29.282,28.851,28.873,2078029,0
2009-10-22,28.767,28.892,28.61,28.836,1667524,0
2009-10-23,28.297,28.323,27.821,27.936,2784079,0
2009-10-26,27.962,28.289,27.759,27.983,4298464,0
2009-10-27,28.628,28.734,28.323,28.373,2187017,0
2009-10-28,28.253,28.533,28.184,28.199,2199762,0
2009-10-29,28.351,28.892,28.274,28.747,2533439,0
2009-10-30,28.898,28.997,28.336,28.573,2966491,0
2009-11-02,28.08,28.38,28.038,28.261,3403267,0
2009-11-03,27.736,28.072,27.676,28.072,3392929,0
2009-11-04,27.775,28.162,27.759,27.976,2040463,0
2009-11-05,28.011,28.178,27.936,28.087,1543282,0
2009-11-06,27.658,28.13,27.643,28.13,2059833,0
2009-11-09,28.557,28.767,28.442,28.718,1563108,0
2009-11-10,28.664,28.734,28.587,28.705,1809393,0
2009-11-11,28.753,28.843,28.544,28.621,3189372,0
2009-11-12,28.997,29.018,28.726,28.782,3426793,0
2009-11-13,29.005,29.039,28.664,28.767,3179018,0
2009-11-16,28.956,29.184,28.886,29.087,2955703,0
2009-11-17,28.936,29.08,28.898,29.039,2256677,0
2009-11-18,29.108,29.127,28.88,28.984,2270986,0
2009-11-19,28.836,28.836,28.504,28.789,1863580,0
2009-11-20,28.427,28.851,28.42,28.828,1677091,0
2009-11-23,29.481,29.643,29.136,29.254,3389366,0
2009-11-24,29.343,29.481,29.226,29.35,3278706,0
2009-11-25,29.802,29.836,29.609,29.766,2459472,0
2009-11-27,28.843,29.434,28.836,29.336,1167243,0
2009-11-30,28.747,28.956,28.587,28.789,3136598,0
2009-12-01,29.418,29.503,29.301,29.443,3248277,0
2009-12-02,29.663,29.711,29.418,29.418,2665835,0
2009-12-03,29.573,29.643,29.418,29.463,2235142,0
2009-12-04,30.142,30.177,29.635,29.678,2735174,0
2009-12-07,29.525,29.766,29.503,29.602,1200700,0
2009-12-08,29.413,29.443,29.15,29.191,1388075,0
2009-12-09,29.101,29.122,28.672,28.873,2414823,0
2009-12-10,29.184,29.288,29.101,29.198,1372085,0
2009-12-11,29.443,29.503,29.254,29.324,1211168,0
2009-12-14,29.766,29.975,29.704,29.789,2003052,0
2009-12-15,29.58,29.774,29.539,29.739,1640380,0
2009-12-16,29.911,30.019,29.697,29.766,1300742,0
2009-12-17,29.449,29.449,28.984,29.122,1964843,0
2009-12-18,29.191,29.198,28.858,29.018,2442676,0
2009-12-21,29.095,29.198,28.956,29.039,4063167,0
2009-12-22,29.463,29.559,29.318,29.372,1170295,0
2009-12-23,29.474,29.489,29.095,29.218,1436267,0
2009-12-24,29.191,29.405,29.178,29.357,397710,0
2009-12-28,29.301,29.481,29.301,29.481,1012117,0
2009-12-29,29.649,29.711,29.295,29.469,1057020,0
2009-12-30,29.336,29.503,29.295,29.503,1265675,0
2009-12-31,29.511,29.587,29.33,29.33,1014568,0
2010-01-04,29.904,29.94,29.774,29.828,1507483,0
2010-01-05,29.15,29.211,28.892,29.039,2333265,0
2010-01-06,28.851,28.95,28.664,28.698,2665428,0
2010-01-07,28.742,28.843,28.475,28.796,2538780,0
2010-01-08,28.504,28.573,28.303,28.533,4252460,0
2010-01-11,28.796,29.005,28.698,28.898,3303359,0
2010-01-12,28.789,29.018,28.712,28.956,2127401,0
2010-01-13,28.898,29.018,28.664,28.956,3381663,0
2010-01-14,29.08,29.226,29.018,29.142,6327462,0
2010-01-15,28.557,28.649,28.155,28.398,3398077,0
2010-01-19,28.913,29.33,28.898,29.239,2436626,0
2010-01-20,29.239,29.309,29.024,29.198,7151951,0
2010-01-21,29.343,29.394,28.698,28.828,2383721,0
2010-01-22,28.557,28.698,28.227,28.297,1748536,0
2010-01-25,28.171,28.212,28.011,28.08,1819251,0
2010-01-26,28.199,28.468,28.143,28.323,2168039,0
2010-01-27,28.178,28.248,27.944,28.061,2719597,0
2010-01-28,28.108,28.15,27.497,27.643,3293618,0
2010-01-29,27.255,27.393,27.038,27.082,4348195,0
2010-02-01,26.872,27.02,26.788,26.983,3651789,0
2010-02-02,27.128,27.484,27.066,27.413,5304260,0
2010-02-03,27.066,27.171,26.915,27.02,2309530,0
2010-02-04,27.227,27.311,26.671,26.719,2548141,0
2010-02-05,26.498,26.518,25.942,26.423,4229046,0
2010-02-08,26.518,26.671,26.436,26.462,2802927,0
2010-02-09,26.561,26.901,26.346,26.705,4701387,0
2010-02-10,26.074,26.206,25.922,26.046,2000605,0
2010-02-11,26.322,26.733,26.199,26.705,5323467,0
2010-02-12,26.879,26.921,26.693,26.901,2438992,0
2010-02-16,26.983,27.304,26.859,27.248,5267717,0
2010-02-17,27.343,27.38,27.171,27.324,2207479,0
2010-02-18,27.053,27.185,26.962,26.962,5435514,0
2010-02-19,26.468,26.643,26.354,26.561,2049273,0
2010-02-22,25.963,26.103,25.824,25.909,5138475,0
2010-02-23,25.942,26.046,25.879,25.978,2565436,0
2010-02-24,25.937,26.087,25.879,25.913,1937390,0
2010-02-25,25.545,25.776,25.484,25.776,3248494,0
2010-02-26,25.657,25.867,25.575,25.783,2319799,0
2010-03-01,25.512,25.745,25.449,25.707,2895273,0
2010-03-02,25.77,25.991,25.7,25.846,2125682,0
2010-03-03,25.901,26.096,25.83,25.937,1569443,0
2010-03-04,26.046,26.081,25.901,25.942,2083634,0
2010-03-05,25.713,26.151,25.684,26.059,2704765,0
2010-03-08,25.948,26.059,25.867,25.942,2361883,0
2010-03-09,26.067,26.206,26.032,26.184,1578329,0
2010-03-10,26.026,26.206,26.011,26.144,1699080,0
2010-03-11,26.138,26.27,25.998,26.27,1553176,0
2010-03-12,26.297,26.346,26.157,26.253,1909033,0
2010-03-15,26.144,26.192,26.04,26.192,2211453,0
2010-03-16,26.12,26.309,26.032,26.234,1955133,0
2010-03-17,26.339,26.346,26.04,26.239,2322091,0
2010-03-18,26.838,27.235,26.803,27.227,4791574,0
2010-03-19,26.775,26.886,26.636,26.775,3951491,0
2010-03-22,26.956,27.248,26.894,27.082,2632839,0
2010-03-23,26.845,27.095,26.832,27.061,2471774,0
2010-03-24,26.872,26.962,26.727,26.824,2639074,0
2010-03-25,26.927,26.935,26.671,26.671,2574077,0
2010-03-26,26.43,26.513,26.346,26.393,1696362,0
2010-03-29,26.401,26.539,26.372,26.462,1376590,0
2010-03-30,26.601,26.643,26.436,26.539,1399557,0
2010-03-31,26.485,26.865,26.477,26.741,2578826,0
2010-04-01,26.705,26.788,26.636,26.763,1575546,0
2010-04-05,26.943,26.943,26.77,26.816,1272487,0
2010-04-06,26.442,27.061,26.436,26.894,4644117,0
2010-04-07,26.97,27.151,26.838,26.908,3972840,0
2010-04-08,26.956,27.066,26.894,26.978,2491644,0
2010-04-09,27.282,27.311,27.128,27.212,2504236,0
2010-04-12,27.157,27.318,27.089,27.165,1857426,0
2010-04-13,27.387,27.435,27.177,27.413,2228745,0
2010-04-14,27.491,27.574,27.38,27.4,2835998,0
2010-04-15,27.358,27.553,27.329,27.393,1807792,0
2010-04-16,27.574,27.704,27.343,27.469,2243223,0
2010-04-19,27.136,27.337,27.116,27.337,1486855,0
2010-04-20,27.387,27.491,27.282,27.374,3202832,0
2010-04-21,27.191,27.212,26.927,27.074,2184529,0
2010-04-22,26.921,27.095,26.581,26.803,4182212,0
2010-04-23,26.525,26.816,26.45,26.803,2275106,0
2010-04-26,26.872,26.962,26.845,26.852,1845967,0
2010-04-27,26.239,26.322,25.854,26.074,5167432,0
2010-04-28,25.998,26.04,25.692,25.879,4035989,0
2010-04-29,26.005,26.138,25.885,26.032,2236431,0
2010-04-30,26.026,26.059,25.754,25.885,3696043,0
2010-05-03,25.998,26.087,25.901,25.985,2100614,0
2010-05-04,25.721,25.77,25.526,25.652,3094883,0
2010-05-05,25.081,25.299,24.944,25.123,3215524,0
2010-05-06,24.901,25.261,23.075,24.228,4969563,0
2010-05-07,23.978,24.133,23.327,23.742,5420918,0
2010-05-10,24.548,24.823,24.374,24.499,3109152,0
2010-05-11,24.331,24.785,24.208,24.556,2509959,0
2010-05-12,24.534,24.699,24.437,24.573,2342540,0
2010-05-13,24.478,24.573,24.331,24.359,1538024,0
2010-05-14,24.07,24.103,23.587,23.707,3514924,0
2010-05-17,23.714,24.005,23.602,23.936,3562428,0
2010-05-18,23.707,23.825,23.351,23.366,3617688,0
2010-05-19,23.357,23.909,23.347,23.798,5305570,0
2010-05-20,23.288,23.484,23.013,23.139,4129871,0
2010-05-21,22.548,23.179,22.506,23.102,3601204,0
2010-05-24,22.841,23.102,22.771,22.859,2481366,0
2010-05-25,22.443,22.852,22.318,22.852,4261929,0
2010-05-26,22.646,22.847,22.389,22.45,3954641,0
2010-05-27,22.783,23.172,22.714,23.157,3080785,0
2010-05-28,23.533,23.54,23.165,23.227,2456614,0
2010-06-01,23.506,23.749,23.366,23.366,3916996,0
2010-06-02,23.887,24.171,23.749,24.163,4674700,0
2010-06-03,24.331,24.416,24.11,24.248,2574117,0
2010-06-04,23.881,23.929,23.45,23.518,2342657,0
2010-06-07,23.525,23.728,23.342,23.366,2100294,0
2010-06-08,23.334,23.389,23.039,23.327,2716111,0
2010-06-09,23.477,23.678,23.327,23.396,2740891,0
2010-06-10,23.762,23.972,23.672,23.798,2998360,0
2010-06-11,23.985,24.325,23.949,24.277,2754506,0
2010-06-14,24.596,24.733,24.422,24.464,2092751,0
2010-06-15,24.88,25.026,24.762,25.005,1989633,0
2010-06-16,25.11,25.443,25.013,25.277,4967837,0
2010-06-17,25.11,25.172,24.936,25.104,1931393,0
2010-06-18,24.699,24.785,24.61,24.637,2999243,0
2010-06-21,24.678,24.722,24.388,24.437,2739987,0
2010-06-22,24.437,24.672,24.325,24.338,3173393,0
2010-06-23,24.429,24.429,24.055,24.29,2596272,0
2010-06-24,24.471,24.505,24.27,24.277,2513387,0
2010-06-25,24.026,24.103,23.866,24.026,2832607,0
2010-06-28,23.923,24.116,23.762,23.812,5354523,0
2010-06-29,23.896,23.923,23.389,23.484,3146622,0
2010-06-30,23.66,23.912,23.568,23.61,3429709,0
2010-07-01,23.701,23.728,23.288,23.547,3306227,0
2010-07-02,23.366,23.584,23.303,23.45,2567350,0
2010-07-06,23.472,23.881,23.472,23.692,2360253,0
2010-07-07,23.533,23.909,23.533,23.909,3456442,0
2010-07-08,23.896,24.233,23.86,24.233,4174771,0
2010-07-09,23.701,24.201,23.639,24.187,5197273,0
2010-07-12,24.116,24.422,24.08,24.381,4024014,0
2010-07-13,24.714,24.964,24.573,24.796,5719447,0
2010-07-14,24.901,26.379,23.812,25.235,19374089,0
2010-07-15,25.728,25.901,25.526,25.83,5954021,0
2010-07-16,25.678,25.713,25.206,25.283,3466890,0
2010-07-19,25.24,25.366,25.075,25.166,2259879,0
2010-07-20,24.796,25.283,24.785,25.249,3132233,0
2010-07-21,25.081,25.261,24.964,25.24,5623575,0
2010-07-22,25.268,25.657,25.268,25.449,3046206,0
2010-07-23,25.449,25.491,25.166,25.339,3911317,0
2010-07-26,25.159,25.506,25.123,25.506,3000659,0
2010-07-27,25.114,25.222,24.886,25.144,2956663,0
2010-07-28,24.901,24.956,24.589,24.604,2285634,0
2010-07-29,24.548,24.65,24.318,24.407,5491560,0
2010-07-30,24.201,24.573,24.194,24.416,3596182,0
2010-08-02,24.733,24.998,24.672,24.992,3239871,0
2010-08-03,25.021,25.299,24.998,25.197,2250553,0
2010-08-04,25.114,25.215,24.992,25.144,1950711,0
2010-08-05,24.985,25.104,24.949,25.104,1814435,0
2010-08-06,25.192,25.366,25.114,25.354,1394333,0
2010-08-09,25.539,25.609,25.449,25.575,1483241,0
2010-08-10,25.67,26.074,25.545,25.963,2092137,0
2010-08-11,25.56,25.575,25.309,25.309,3162376,0
2010-08-12,25.803,25.954,25.684,25.824,2627167,0
2010-08-13,26.36,26.588,26.354,26.477,3822673,0
2010-08-16,26.393,26.623,26.331,26.415,2585534,0
2010-08-17,26.462,26.608,26.289,26.462,3056221,0
2010-08-18,26.518,26.539,26.354,26.384,1593870,0
2010-08-19,26.234,26.277,25.762,25.885,2558330,0
2010-08-20,25.998,26.087,25.93,26.059,1394094,0
2010-08-23,26.401,26.588,26.354,26.384,2745994,0
2010-08-24,25.867,25.963,25.713,25.809,2368359,0
2010-08-25,25.798,26.081,25.67,25.985,1728014,0
2010-08-26,26.111,26.221,26.011,26.074,1790113,0
2010-08-27,26.27,26.468,26.087,26.367,1758513,0
2010-08-30,26.367,26.379,26.138,26.157,1778907,0
2010-08-31,25.894,26.106,25.838,25.965,2237563,0
2010-09-01,26.816,27.038,26.754,26.921,4398537,0
2010-09-02,26.97,27.074,26.915,27.038,3343458,0
2010-09-03,27.165,27.289,27.095,27.273,1816566,0
2010-09-07,26.7,27.045,26.663,27.012,2581938,0
2010-09-08,27.165,27.406,27.101,27.144,1797887,0
2010-09-09,27.227,27.463,27.144,27.421,1823095,0
2010-09-10,27.337,27.421,27.261,27.38,1374304,0
2010-09-13,27.533,27.553,27.337,27.406,1723208,0
2010-09-14,27.469,27.736,27.387,27.607,1608981,0
2010-09-15,27.596,27.928,27.537,27.797,1939341,0
2010-09-16,27.759,27.759,27.588,27.704,1398078,0
2010-09-17,27.859,27.912,27.616,27.643,1144244,0
2010-09-20,27.843,27.998,27.782,27.998,2598491,0
2010-09-21,27.936,28.1,27.759,28.011,2767278,0
2010-09-22,27.685,27.928,27.643,27.873,3426673,0
2010-09-23,27.387,28.123,27.082,27.374,13302755,0
2010-09-24,27.671,28.108,27.643,28.094,2888958,0
2010-09-27,28.053,28.178,27.912,27.983,3687773,0
2010-09-28,27.753,27.881,27.58,27.821,2036605,0
2010-09-29,27.511,27.676,27.374,27.574,1889987,0
2010-09-30,27.766,27.867,27.38,27.435,2243453,0
2010-10-01,27.753,27.782,27.519,27.622,2706813,0
2010-10-04,27.602,27.697,27.504,27.622,1905185,0
2010-10-05,27.968,28.227,27.936,28.15,3273558,0
2010-10-06,28.1,28.267,28.061,28.267,2109839,0
2010-10-07,28.822,28.822,28.527,28.595,3017362,0
2010-10-08,28.734,29.018,28.692,28.921,3312337,0
2010-10-11,28.956,28.997,28.692,28.767,1978227,0
2010-10-12,28.782,28.828,28.573,28.782,1729822,0
2010-10-13,28.913,29.108,28.811,29.059,2262896,0
2010-10-14,29.171,29.226,28.816,28.913,4512316,0
2010-10-15,29.005,29.005,28.61,28.828,2548659,0
2010-10-18,28.789,28.961,28.76,28.892,1621532,0
2010-10-19,28.212,28.412,28.116,28.267,2372250,0
2010-10-20,28.162,28.573,28.087,28.406,2186626,0
2010-10-21,27.867,28.155,27.85,28.116,3980885,0
2010-10-22,28.038,28.087,27.881,27.955,1670037,0
2010-10-25,28.282,28.462,27.983,27.983,2740199,0
2010-10-26,28.143,28.155,27.804,27.886,2624086,0
2010-10-27,27.329,27.519,27.185,27.324,3945793,0
2010-10-28,27.491,27.574,27.191,27.337,2886297,0
2010-10-29,27.333,27.348,27.087,27.1,2982284,0
2010-11-01,27.393,27.45,27.157,27.289,4929039,0
2010-11-02,27.324,27.366,27.082,27.107,3297866,0
2010-11-03,27.204,27.289,26.935,27.255,4243444,0
2010-11-04,27.546,27.928,27.469,27.804,5551739,0
2010-11-05,28.367,28.457,28.233,28.359,5114832,0
2010-11-08,28.261,28.267,28.053,28.116,2458994,0
2010-11-09,27.821,27.843,27.38,27.497,4261705,0
2010-11-10,27.676,27.697,27.324,27.697,5808799,0
2010-11-11,27.588,27.636,27.476,27.596,2562394,0
2010-11-12,27.435,27.525,27.304,27.504,2858710,0
2010-11-15,27.329,27.421,27.212,27.235,2879532,0
2010-11-16,27.144,27.177,26.705,26.754,5738119,0
2010-11-17,27.185,27.629,27.151,27.469,6515890,0
2010-11-18,27.843,28.011,27.812,27.944,2805115,0
2010-11-19,27.728,27.9,27.537,27.881,2757777,0
2010-11-22,27.658,27.859,27.484,27.753,3155228,0
2010-11-23,27.22,27.282,26.956,27.082,4557793,0
2010-11-24,26.852,27.227,26.845,27.136,3471439,0
2010-11-26,27.273,27.476,27.191,27.366,1376859,0
2010-11-29,26.99,27.045,26.505,26.879,4858716,0
2010-11-30,26.366,26.652,26.314,26.575,6892116,0
2010-12-01,26.657,26.838,26.616,26.838,3198133,0
2010-12-02,26.601,27.061,26.581,27.032,2657184,0
2010-12-03,27.082,27.248,26.921,27.204,1765891,0
2010-12-06,26.886,27.144,26.838,27.128,2076698,0
2010-12-07,27.406,27.476,27.318,27.318,2897376,0
2010-12-08,27.318,27.443,27.204,27.387,1936166,0
2010-12-09,27.484,27.497,27.273,27.476,1575421,0
2010-12-10,27.421,27.568,27.387,27.519,1196976,0
2010-12-13,27.504,27.775,27.476,27.753,1710841,0
2010-12-14,27.476,27.713,27.45,27.671,1857313,0
2010-12-15,27.759,27.759,27.58,27.629,2019904,0
2010-12-16,27.636,27.829,27.588,27.797,1717914,0
2010-12-17,27.421,27.533,27.311,27.428,2168259,0
2010-12-20,27.455,27.533,27.282,27.318,1568350,0
2010-12-21,27.199,27.282,27.053,27.136,1957442,0
2010-12-22,27.02,27.151,26.97,27.122,1944380,0
2010-12-23,27.144,27.241,27.128,27.199,1192483,0
2010-12-27,27.107,27.204,27.02,27.177,889190,0
2010-12-28,27.311,27.311,27.165,27.171,1236013,0
2010-12-29,27.193,27.363,27.18,27.269,2143321,0
2010-12-30,27.214,27.278,27.02,27.109,1955927,0
2010-12-31,27.153,27.325,27.101,27.225,1348626,0
2011-01-03,27.273,27.421,27.191,27.248,1797147,0
2011-01-04,27.643,27.697,27.476,27.671,2631053,0
2011-01-05,27.026,27.165,26.956,27.032,5542563,0
2011-01-06,27.157,27.22,26.956,27.107,3370645,0
2011-01-07,26.894,27.026,26.845,26.915,3075574,0
2011-01-10,26.824,26.915,26.782,26.915,2901504,0
2011-01-11,26.651,26.796,26.561,26.796,3011725,0
2011-01-12,26.879,27.116,26.77,27.095,2786407,0
2011-01-13,27.136,27.165,26.943,26.99,2444436,0
2011-01-14,27.107,27.261,27.082,27.199,2276355,0
2011-01-18,26.253,26.553,26.234,26.505,6091329,0
2011-01-19,26.713,26.816,26.177,26.384,6224963,0
2011-01-20,25.776,25.798,25.484,25.721,7258005,0
2011-01-21,25.963,26.005,25.762,25.93,2205297,0
2011-01-24,26.184,26.367,26.165,26.277,3404781,0
2011-01-25,25.762,25.954,25.721,25.937,3857470,0
2011-01-26,26.177,26.177,25.998,26.032,3719467,0
2011-01-27,26.165,26.206,25.985,26.005,4290894,0
2011-01-28,25.47,25.588,25.215,25.268,8579784,0
2011-01-31,25.198,25.378,25.186,25.223,6175441,0
2011-02-01,25.595,25.978,25.539,25.954,3887316,0
2011-02-02,25.601,25.678,25.526,25.67,3942565,0
2011-02-03,26.379,26.518,26.221,26.384,5655796,0
2011-02-04,26.261,26.384,26.184,26.384,3053200,0
2011-02-07,26.651,27.191,26.616,27.165,8307042,0
2011-02-08,26.879,27.107,26.838,27.066,6600419,0
2011-02-09,26.379,26.581,26.354,26.561,4073504,0
2011-02-10,26.27,26.539,26.192,26.468,3918590,0
2011-02-11,26.43,26.45,26.177,26.206,3198653,0
2011-02-14,26.215,26.573,26.177,26.546,4071149,0
2011-02-15,26.525,26.608,26.485,26.568,3075345,0
2011-02-16,26.468,26.747,26.436,26.651,4075396,0
2011-02-18,26.997,27.289,26.949,27.177,5690792,0
2011-02-22,26.657,26.782,26.36,26.43,4244932,0
2011-02-23,26.686,26.77,26.491,26.532,3827762,0
2011-02-24,26.455,26.553,26.277,26.468,3031133,0
2011-02-25,26.367,26.573,26.297,26.573,1587767,0
2011-02-28,26.808,26.955,26.759,26.801,1913196,0
2011-03-01,26.705,26.824,26.477,26.491,2426036,0
2011-03-02,26.45,26.601,26.309,26.423,1794490,0
2011-03-03,26.518,26.713,26.406,26.657,2348708,0
2011-03-04,26.852,26.872,26.498,26.713,2724904,0
2011-03-07,26.865,26.886,26.436,26.539,1925074,0
2011-03-08,26.423,26.623,26.379,26.491,2325227,0
2011-03-09,26.816,26.872,26.686,26.782,3489004,0
2011-03-10,26.852,26.872,26.561,26.657,4495466,0
2011-03-11,26.679,26.949,26.608,26.894,3185884,0
2011-03-14,26.803,26.915,26.601,26.782,3405822,0
2011-03-15,25.901,26.184,25.846,26.111,3570642,0
2011-03-16,25.803,25.901,25.261,25.408,6329401,0
2011-03-17,25.739,26.091,25.698,25.923,3803707,0
2011-03-18,25.942,25.985,25.809,25.922,3424820,0
2011-03-21,26.192,26.277,26.138,26.245,2188912,0
2011-03-22,26.423,26.45,26.277,26.367,2141836,0
2011-03-23,26.087,26.184,26.046,26.115,3309127,0
2011-03-24,26.019,26.234,25.971,26.12,3144053,0
2011-03-25,26.261,26.393,26.165,26.184,3112899,0
2011-03-28,26.436,26.477,26.199,26.245,2696782,0
2011-03-29,26.245,26.485,26.157,26.477,2963532,0
2011-03-30,26.671,26.824,26.636,26.713,2868024,0
2011-03-31,26.828,26.885,26.546,26.661,4011467,0
2011-04-01,26.727,26.943,26.686,26.921,2224293,0
2011-04-04,27.463,27.463,27.212,27.282,3710254,0
2011-04-05,27.525,27.616,27.37,27.502,3727301,0
2011-04-06,27.455,27.636,27.428,27.574,2872678,0
2011-04-07,27.723,27.791,27.602,27.742,3237501,0
2011-04-08,27.89,27.917,27.608,27.715,3254230,0
2011-04-11,27.912,28.025,27.728,27.782,2632979,0
2011-04-12,27.954,28.037,27.839,27.933,3473521,0
2011-04-13,28.227,28.297,28.061,28.116,3181761,0
2011-04-14,28.24,28.427,28.199,28.289,3682349,0
2011-04-15,28.578,28.663,28.479,28.549,2980408,0
2011-04-18,28.207,28.227,27.924,28.1,2313457,0
2011-04-19,28.192,28.269,28.072,28.235,2615847,0
2011-04-20,28.742,28.837,28.655,28.767,3208260,0
2011-04-21,28.875,28.887,28.585,28.726,1798451,0
2011-04-25,28.61,28.726,28.557,28.664,1472418,0
2011-04-26,28.508,29.015,28.446,28.964,3214281,0
2011-04-27,29.33,29.989,29.233,29.928,11410394,0
2011-04-28,30.23,30.334,30.075,30.23,12304574,0
2011-04-29,30.125,30.327,30.039,30.311,2957382,0
2011-05-02,30.053,30.504,30.027,30.278,3048065,0
2011-05-03,30.11,30.348,30.068,30.236,3592291,0
2011-05-04,30.656,30.742,30.3,30.385,3435336,0
2011-05-05,30.165,30.348,30.027,30.125,2754542,0
2011-05-06,30.322,30.476,30.068,30.211,2575969,0
2011-05-09,30.075,30.146,29.894,30.061,4216082,0
2011-05-10,30.005,30.193,29.949,30.11,1837375,0
2011-05-11,30.286,30.428,30.027,30.306,3432722,0
2011-05-12,30.37,30.701,30.251,30.652,2785655,0
2011-05-13,30.963,30.988,30.553,30.736,5399221,0
2011-05-16,30.652,30.91,30.582,30.694,5410758,0
2011-05-17,30.165,30.306,30.027,30.272,4896248,0
2011-05-18,30.053,30.377,30.005,30.286,5273105,0
2011-05-19,30.448,30.656,30.399,30.656,3837742,0
2011-05-20,30.532,30.582,30.3,30.399,2240259,0
2011-05-23,29.877,29.928,29.655,29.81,4317236,0
2011-05-24,30.173,30.215,29.997,30.125,2701333,0
2011-05-25,30.131,30.385,30.11,30.341,2433404,0
2011-05-26,30.42,30.482,30.244,30.441,2682348,0
2011-05-27,30.23,30.63,30.221,30.56,2339246,0
2011-05-31,30.485,30.587,30.404,30.535,5611834,0
2011-06-01,30.411,30.504,29.801,29.816,3321296,0
2011-06-02,29.773,29.821,29.458,29.625,4382161,0
2011-06-03,29.59,30.075,29.546,29.949,3610878,0
2011-06-06,30.061,30.098,29.843,29.872,1921412,0
2011-06-07,30.329,30.37,30.09,30.098,3687014,0
2011-06-08,29.935,29.983,29.702,29.78,2381093,0
2011-06-09,29.976,30.027,29.689,29.689,2539360,0
2011-06-10,29.464,29.464,29.106,29.21,3084922,0
2011-06-13,29.471,29.632,29.365,29.499,2177541,0
2011-06-14,29.828,29.886,29.702,29.764,2193920,0
2011-06-15,29.451,29.542,29.071,29.183,2911547,0
2011-06-16,28.833,29.148,28.785,28.936,2818799,0
2011-06-17,29.057,29.183,28.979,29.063,2076949,0
2011-06-20,29.049,29.225,29.049,29.154,1757833,0
2011-06-21,29.071,29.21,29.042,29.162,1847527,0
2011-06-22,29.071,29.254,29.02,29.028,1755274,0
2011-06-23,28.601,28.9,28.494,28.887,3014736,0
2011-06-24,29.225,29.225,28.97,29.049,2426501,0
2011-06-27,28.979,29.049,28.881,28.938,1882873,0
2011-06-28,29.337,29.491,29.273,29.395,2719231,0
2011-06-29,29.725,29.941,29.632,29.912,2444783,0
2011-06-30,29.907,30.205,29.851,30.148,2560327,0
2011-07-01,29.901,30.215,29.889,30.215,2052342,0
2011-07-05,30.443,30.542,30.334,30.4,2427944,0
2011-07-06,30.492,30.627,30.4,30.627,2813570,0
2011-07-07,30.79,30.899,30.684,30.853,3944711,0
2011-07-08,30.918,31.209,30.91,31.067,3224804,0
2011-07-11,30.63,30.728,30.329,30.364,1909184,0
2011-07-12,30.435,30.72,30.413,30.535,2580224,0
2011-07-13,30.428,30.835,30.42,30.525,3537859,0
2011-07-14,30.455,30.504,29.997,30.012,6872294,0
2011-07-15,30.443,30.564,30.243,30.413,4163842,0
2011-07-18,30.3,30.37,29.97,30.165,2088425,0
2011-07-19,30.115,30.236,29.965,30.123,1862526,0
2011-07-20,30.117,30.3,30.027,30.146,2909323,0
2011-07-21,30.764,30.968,30.673,30.841,2702127,0
2011-07-22,30.733,30.812,30.542,30.739,1636732,0
2011-07-25,31.129,31.32,30.988,31.047,3826321,0
2011-07-26,31.68,31.835,31.359,31.545,6543421,0
2011-07-27,31.835,31.856,31.002,31.132,4710697,0
2011-07-28,31.404,31.849,31.388,31.558,4224340,0
2011-07-29,31.491,31.781,31.197,31.212,4140302,0
2011-08-01,31.476,31.492,30.883,31.247,5076192,0
2011-08-02,31.018,31.26,30.907,30.969,4117613,0
2011-08-03,31.067,31.104,30.606,31.025,5636207,0
2011-08-04,30.963,31.018,29.953,30.009,7795441,0
2011-08-05,29.789,29.993,29.177,29.738,9183320,0
2011-08-08,28.951,29.36,28.038,28.045,10217616,0
2011-08-09,28.408,29.12,28.024,29.098,8477886,0
2011-08-10,28.564,28.728,27.562,27.619,10385321,0
2011-08-11,27.72,29.248,27.703,29.019,6050820,0
2011-08-12,29.347,29.596,29.041,29.369,4550987,0
2011-08-15,29.889,30.009,29.694,29.944,2392605,0
2011-08-16,29.867,30.123,29.702,29.759,4205514,0
2011-08-17,29.836,30.18,29.811,30.009,6112556,0
2011-08-18,29.896,29.915,29.177,29.355,6475101,0
2011-08-19,29.098,29.654,28.921,29.026,6994736,0
2011-08-22,30.392,30.4,29.432,29.503,9591989,0
2011-08-23,30.228,30.812,30.135,30.812,6748790,0
2011-08-24,30.513,30.99,30.477,30.835,3221429,0
2011-08-25,30.25,30.405,29.689,29.781,4624286,0
2011-08-26,29.503,30.017,29.17,29.802,6475881,0
2011-08-29,30.123,30.463,30.017,30.413,2567474,0
2011-08-30,29.646,30.135,29.441,30,6365068,0
2011-08-31,30.311,30.592,30.225,30.456,4260110,0
2011-09-01,30.477,30.72,30.3,30.3,2955989,0
2011-09-02,29.744,30.019,29.498,29.68,2567715,0
2011-09-06,29.248,29.559,28.904,29.544,5511676,0
2011-09-07,29.68,30.039,29.635,30.032,2125413,0
2011-09-08,29.738,30.115,29.638,29.732,2852667,0
2011-09-09,29.709,29.717,29.062,29.206,6602346,0
2011-09-12,28.602,29.098,28.594,29.076,4133829,0
2011-09-13,28.99,29.177,28.755,28.957,3423340,0
2011-09-14,28.957,29.226,28.642,29.155,5283415,0
2011-09-15,29.24,29.448,29.076,29.284,3446190,0
2011-09-16,29.333,29.544,29.198,29.481,5953888,0
2011-09-19,28.827,29.638,28.721,29.519,6795356,0
2011-09-20,29.675,30.088,29.519,29.889,4958373,0
2011-09-21,29.553,29.765,29.098,29.106,4659611,0
2011-09-22,28.523,28.749,28.388,28.665,4292366,0
2011-09-23,28.594,28.921,28.538,28.921,3780765,0
2011-09-26,29.289,29.533,28.977,29.525,4712280,0
2011-09-27,29.924,30.314,29.867,30,3305727,0
2011-09-28,30.152,30.259,29.654,29.726,3326707,0
2011-09-29,30.192,30.306,29.338,29.683,5353105,0
2011-09-30,29.345,29.778,29.184,29.359,3619688,0
2011-10-03,29.035,29.312,28.814,28.82,4624053,0
2011-10-04,28.827,29.225,28.497,29.209,6057463,0
2011-10-05,29.289,29.763,29.182,29.744,4553586,0
2011-10-06,29.464,30.132,29.321,30.132,6121305,0
2011-10-07,30.513,30.72,30.293,30.492,5446726,0
2011-10-10,30.892,31.132,30.892,31.111,3808080,0
2011-10-11,30.763,30.924,30.67,30.821,3578760,0
2011-10-12,30.924,31.145,30.803,30.86,8839193,0
2011-10-13,30.5,31.154,30.386,31.154,5501274,0
2011-10-14,30.923,31.147,30.917,31.033,3512791,0
2011-10-17,30.963,30.99,30.72,30.739,2867796,0
2011-10-18,30.65,31.111,30.364,30.86,3474273,0
2011-10-19,31.052,31.132,30.707,30.812,2987058,0
2011-10-20,31.325,31.388,31.002,31.266,3625929,0
2011-10-21,31.795,31.996,31.689,31.996,4968537,0
2011-10-24,31.446,31.842,31.429,31.8,4293205,0
2011-10-25,31.426,31.617,31.219,31.298,4308572,0
2011-10-26,31.946,32.01,31.426,31.883,4949889,0
2011-10-27,31.915,31.975,31.348,31.825,5432116,0
2011-10-28,31.876,32.019,31.695,31.946,3334036,0
2011-10-31,32.039,32.485,31.853,31.853,4790848,0
2011-11-01,31.068,31.521,31.033,31.219,6488210,0
2011-11-02,31.139,31.426,31.033,31.156,4477057,0
2011-11-03,31.637,32.114,31.307,32.074,4956267,0
2011-11-04,32.099,32.22,31.723,31.988,4729463,0
2011-11-07,31.71,31.996,31.577,31.982,3402592,0
2011-11-08,32.248,32.465,32.059,32.444,5312620,0
2011-11-09,31.594,31.625,31.033,31.248,5173188,0
2011-11-10,31.788,31.911,31.426,31.839,3896029,0
2011-11-11,32.099,32.401,32.059,32.263,2242991,0
2011-11-14,31.946,32.107,31.788,31.876,1691897,0
2011-11-15,32.139,32.279,31.975,32.139,2653518,0
2011-11-16,31.788,32.036,31.594,31.594,2511803,0
2011-11-17,31.715,31.737,31.147,31.321,3066091,0
2011-11-18,31.539,31.566,31.162,31.169,2581956,0
2011-11-21,30.702,30.897,30.549,30.781,3492712,0
2011-11-22,30.564,30.644,30.283,30.571,7440022,0
2011-11-23,30.477,30.543,30.205,30.261,2839246,0
2011-11-25,29.98,30.255,29.88,29.88,1821227,0
2011-11-28,30.443,30.599,30.347,30.485,2999126,0
2011-11-29,30.774,30.88,30.656,30.808,3191189,0
2011-11-30,31.721,32.028,31.648,32.028,7138014,0
2011-12-01,32.049,32.147,31.753,31.897,3223918,0
2011-12-02,31.89,31.971,31.737,31.811,3049750,0
2011-12-05,32.036,32.056,31.449,31.617,4653788,0
2011-12-06,32.028,32.344,31.996,32.234,2477303,0
2011-12-07,32.349,32.652,32.091,32.492,3462661,0
2011-12-08,32.71,32.752,32.336,32.385,3195592,0
2011-12-09,32.049,32.292,32.042,32.156,3120886,0
2011-12-12,32.564,32.564,32.042,32.156,3410438,0
2011-12-13,32.465,32.71,32.147,32.287,3603453,0
2011-12-14,32.001,32.156,31.964,32.028,4259988,0
2011-12-15,32.499,32.69,32.349,32.537,3277768,0
2011-12-16,32.349,32.508,32.256,32.321,3929553,0
2011-12-19,32.371,32.652,32.241,32.287,3299088,0
2011-12-20,32.385,32.674,32.379,32.564,4842052,0
2011-12-21,32.415,32.546,32.272,32.487,2728539,0
2011-12-22,32.674,32.798,32.499,32.798,2298417,0
2011-12-23,32.833,32.99,32.781,32.868,1681717,0
2011-12-27,32.833,33.005,32.616,32.932,939618,0
2011-12-28,32.919,32.932,32.603,32.61,2033421,0
2011-12-29,32.696,32.925,32.558,32.889,1926988,0
2011-12-30,32.889,33.011,32.833,32.854,1530141,0
2012-01-03,33.148,33.481,33.076,33.323,4206999,0
2012-01-04,33.337,33.409,33.12,33.372,3420569,0
2012-01-05,33.005,33.214,32.874,33.214,2931594,0
2012-01-06,33.279,33.291,33.076,33.249,2416880,0
2012-01-09,31.858,32.066,31.768,31.94,6207518,0
2012-01-10,31.689,31.867,31.482,31.484,8225534,0
2012-01-11,31.794,31.99,31.708,31.984,3668964,0
2012-01-12,31.898,32.155,31.868,32.105,2693119,0
2012-01-13,31.544,31.773,31.408,31.773,3428101,0
2012-01-17,32.088,32.22,31.998,32.08,2038980,0
2012-01-18,32.306,32.761,32.263,32.761,3259118,0
2012-01-19,32.17,32.228,31.923,32.17,4200322,0
2012-01-20,32.176,32.314,32.028,32.299,2092538,0
2012-01-23,32.176,32.407,32.176,32.349,1566979,0
2012-01-24,32.17,32.299,31.94,32.091,2495297,0
2012-01-25,31.923,32.459,31.811,32.407,2418650,0
2012-01-26,32.579,32.802,32.379,32.724,3230401,0
2012-01-27,32.308,32.476,32.131,32.308,3227169,0
2012-01-30,32.292,32.452,32.213,32.444,2628672,0
2012-01-31,32.351,32.451,32.01,32.068,4137783,0
2012-02-01,32.385,32.674,32.357,32.531,2690278,0
2012-02-02,31.964,32.056,31.845,31.971,3895097,0
2012-02-03,32.241,32.404,32.118,32.294,3027462,0
2012-02-06,32.508,32.546,32.279,32.465,2697521,0
2012-02-07,31.859,32.28,31.825,32.256,4748012,0
2012-02-08,31.811,32.024,31.729,31.934,4029348,0
2012-02-09,32.329,32.497,32.191,32.44,4174846,0
2012-02-10,32.039,32.272,32.039,32.22,3475191,0
2012-02-13,32.636,32.813,32.594,32.711,2855570,0
2012-02-14,32.636,32.747,32.485,32.682,3803536,0
2012-02-15,32.894,32.93,32.544,32.616,3629110,0
2012-02-16,32.902,33.011,32.733,32.984,2904657,0
2012-02-17,32.918,32.96,32.836,32.91,4078371,0
2012-02-21,32.793,32.96,32.624,32.717,2974718,0
2012-02-22,32.359,32.675,32.344,32.456,3336562,0
2012-02-23,32.572,32.844,32.497,32.771,2448238,0
2012-02-24,32.821,32.887,32.69,32.726,3553496,0
2012-02-27,32.396,32.771,32.396,32.653,1920930,0
2012-02-28,32.631,32.954,32.594,32.91,3182310,0
2012-02-29,32.782,32.93,32.486,32.491,3309769,0
2012-03-01,32.747,33.056,32.69,33.056,3368011,0
2012-03-02,32.529,32.572,32.344,32.432,3264090,0
2012-03-05,32.86,32.997,32.717,32.813,2204044,0
2012-03-06,32.594,32.66,32.263,32.315,2170308,0
2012-03-07,32.572,32.711,32.536,32.667,1547693,0
2012-03-08,32.86,32.887,32.717,32.764,2372705,0
2012-03-09,32.733,32.86,32.602,32.697,2195823,0
2012-03-12,32.653,32.86,32.587,32.829,1927133,0
2012-03-13,32.88,33.402,32.871,33.334,4404067,0
2012-03-14,33.232,33.29,32.976,33.02,2870880,0
2012-03-15,33.085,33.131,32.85,33.005,3054381,0
2012-03-16,33.21,33.254,33.034,33.131,2452811,0
2012-03-19,33.232,33.452,33.205,33.355,2221888,0
2012-03-20,33.246,33.494,33.21,33.371,1597947,0
2012-03-21,33.321,33.46,33.205,33.29,2108035,0
2012-03-22,33.151,33.297,33.115,33.205,1947797,0
2012-03-23,32.99,33.145,32.829,33.085,3096922,0
2012-03-26,33.188,33.476,33.166,33.444,2626778,0
2012-03-27,33.483,33.533,33.355,33.468,2673691,0
2012-03-28,33.562,33.583,33.108,33.312,2519519,0
2012-03-29,32.785,32.984,32.653,32.968,3661791,0
2012-03-30,33.019,33.071,32.8,32.928,2288419,0
2012-04-02,33.151,33.701,33.122,33.614,3965821,0
2012-04-03,33.725,33.732,33.36,33.524,2370572,0
2012-04-04,33.331,33.377,32.985,33.235,4064353,0
2012-04-05,32.811,33.021,32.811,32.99,1736766,0
2012-04-09,32.764,33.205,32.69,33.011,3004181,0
2012-04-10,33.27,33.371,32.821,33.027,6012706,0
2012-04-11,32.894,33.145,32.887,32.976,4728028,0
2012-04-12,33.049,33.35,33.005,33.342,2246263,0
2012-04-13,32.793,32.85,32.609,32.697,3867654,0
2012-04-16,33.35,33.483,33.205,33.422,2904910,0
2012-04-17,33.489,33.732,33.308,33.681,2301058,0
2012-04-18,33.878,34.081,33.817,34.002,2895188,0
2012-04-19,34.368,34.421,34.081,34.237,4300227,0
2012-04-20,34.652,34.815,34.55,34.674,4286757,0
2012-04-23,34.472,34.641,34.22,34.603,2930361,0
2012-04-24,34.529,34.749,34.487,34.618,2672396,0
2012-04-25,33.614,33.73,33.49,33.73,6634913,0
2012-04-26,33.51,33.958,33.49,33.878,3202864,0
2012-04-27,34.052,34.161,33.858,34.102,3324002,0
2012-04-30,34.124,34.175,33.838,33.896,2309795,0
2012-05-01,34.253,34.282,34.148,34.153,1790164,0
2012-05-02,33.954,34.282,33.895,34.22,2706109,0
2012-05-03,34.282,34.423,34.153,34.392,2874313,0
2012-05-04,34.228,34.275,33.792,33.792,3176668,0
2012-05-07,33.753,34.304,33.62,34.148,2795324,0
2012-05-08,34.193,34.209,33.769,34.148,2870665,0
2012-05-09,33.562,33.94,33.489,33.762,3264864,0
2012-05-10,33.969,33.969,33.702,33.762,1585087,0
2012-05-11,33.688,34.12,33.688,33.851,1846597,0
2012-05-14,33.821,34.095,33.74,33.828,3192571,0
2012-05-15,33.821,33.918,33.591,33.74,3145185,0
2012-05-16,33.637,33.762,33.569,33.664,2564819,0
2012-05-17,33.308,33.391,32.894,32.909,2608019,0
2012-05-18,33.109,33.109,32.723,32.782,3582402,0
2012-05-21,32.937,33.021,32.878,33.005,2498483,0
2012-05-22,33.021,33.168,32.843,32.968,2512820,0
2012-05-23,32.701,32.738,32.315,32.574,2809830,0
2012-05-24,32.976,33.005,32.649,32.827,2877524,0
2012-05-25,32.799,32.99,32.761,32.858,3021585,0
2012-05-29,33.206,33.206,32.85,32.946,2954170,0
2012-05-30,32.62,32.709,32.383,32.469,4038915,0
2012-05-31,32.831,32.884,32.478,32.733,4371631,0
2012-06-01,32.499,32.559,32.182,32.241,4729029,0
2012-06-04,32.159,32.389,32.129,32.307,3794891,0
2012-06-05,32.344,32.491,32.227,32.441,2023073,0
2012-06-06,32.598,32.93,32.566,32.93,2311261,0
2012-06-07,33.293,33.302,32.85,32.85,3055358,0
2012-06-08,32.997,33.146,32.901,33.109,2610300,0
2012-06-11,33.287,33.308,32.946,32.946,1767290,0
2012-06-12,33.353,33.62,33.117,33.62,2798791,0
2012-06-13,33.65,33.674,33.36,33.443,3165383,0
2012-06-14,33.501,33.762,33.443,33.62,2142927,0
2012-06-15,33.449,33.688,33.368,33.443,3628351,0
2012-06-18,33.458,33.792,33.421,33.719,2230244,0
2012-06-19,34.193,34.4,34.095,34.12,2862130,0
2012-06-20,34.267,34.304,33.94,34.178,3404304,0
2012-06-21,34.06,34.318,33.837,33.888,1674974,0
2012-06-22,34.193,34.214,34.029,34.052,1808458,0
2012-06-25,34.079,34.14,33.932,34.029,1619117,0
2012-06-26,34.209,34.341,34.052,34.193,2035113,0
2012-06-27,34.209,34.253,33.569,33.792,3897189,0
2012-06-28,33.249,33.466,33.072,33.391,9015130,0
2012-06-29,33.664,34.013,33.614,33.813,3104111,0
2012-07-02,33.851,34.43,33.784,34.4,4038376,0
2012-07-03,34.151,34.225,34.015,34.166,1851735,0
2012-07-05,34.13,34.234,34.083,34.145,1618532,0
2012-07-06,34.334,34.392,34.17,34.326,2847648,0
2012-07-09,34.409,34.593,34.282,34.571,1970349,0
2012-07-10,33.746,33.778,33.331,33.384,5981084,0
2012-07-11,33.732,33.866,33.555,33.792,2492095,0
2012-07-12,33.079,33.182,32.791,32.997,4689393,0
2012-07-13,33.034,33.492,33.019,33.393,2513907,0
2012-07-16,33.501,33.762,33.399,33.614,2638464,0
2012-07-17,33.514,33.784,33.333,33.717,2311946,0
2012-07-18,33.761,34.182,33.739,34.157,2728652,0
2012-07-19,34.483,34.72,34.385,34.645,3093327,0
2012-07-20,34.491,34.498,34.182,34.324,3342020,0
2012-07-23,33.492,33.778,33.399,33.719,3568709,0
2012-07-24,33.838,33.858,33.138,33.242,4237179,0
2012-07-25,32.782,32.985,32.478,32.843,4840063,0
2012-07-26,33.249,33.391,33.109,33.317,2967484,0
2012-07-27,33.486,34.055,33.486,33.927,6008564,0
2012-07-30,34,34.304,33.954,34.161,2589332,0
2012-07-31,34.045,34.409,34.037,34.134,3574445,0
2012-08-01,34.415,34.551,34.234,34.302,3060622,0
2012-08-02,34.451,34.51,34.07,34.347,3096991,0
2012-08-03,34.51,34.806,34.51,34.641,2675339,0
2012-08-06,34.67,35.171,34.646,35.046,4799325,0
2012-08-07,34.987,35.171,34.798,35,3689819,0
2012-08-08,35.405,35.458,35.171,35.405,2998032,0
2012-08-09,34.978,35.171,34.953,35.037,2960920,0
2012-08-10,34.662,35.171,34.662,35.15,2042830,0
2012-08-13,34.918,35.029,34.715,34.933,1900329,0
2012-08-14,34.918,35.062,34.857,35.02,1628140,0
2012-08-15,35.081,35.142,34.978,35.096,1763142,0
2012-08-16,34.962,35.104,34.857,35.029,1714724,0
2012-08-17,34.752,34.783,34.503,34.766,1908154,0
2012-08-20,34.602,34.783,34.602,34.699,1382703,0
2012-08-21,34.691,34.888,34.534,34.572,1629549,0
2012-08-22,34.256,34.46,34.234,34.415,2792782,0
2012-08-23,34.691,34.699,34.503,34.594,2299451,0
2012-08-24,34.699,34.871,34.686,34.85,2959657,0
2012-08-27,34.894,35,34.783,34.888,1934473,0
2012-08-28,34.408,34.585,34.347,34.422,2897780,0
2012-08-29,34.384,34.429,34.302,34.302,1637465,0
2012-08-30,34.483,34.498,34.145,34.182,1824411,0
2012-08-31,34.354,34.384,33.965,34.138,2605171,0
2012-09-04,33.838,33.927,33.731,33.882,2948784,0
2012-09-05,34.091,34.13,33.948,33.994,1701263,0
2012-09-06,34.189,34.51,34.175,34.415,2877996,0
2012-09-07,33.896,33.965,33.821,33.874,4375976,0
2012-09-10,33.8,34.138,33.769,33.987,2179069,0
2012-09-11,34.332,34.451,34.272,34.415,2172953,0
2012-09-12,34.429,34.52,34.316,34.475,1757509,0
2012-09-13,34.729,35.171,34.641,35.046,2409124,0
2012-09-14,34.503,34.662,34.408,34.443,2655366,0
2012-09-17,34.962,35.062,34.857,34.953,2212358,0
2012-09-18,35.135,35.367,35.055,35.353,3324028,0
2012-09-19,35.081,35.195,35.02,35.062,3371180,0
2012-09-20,34.827,35.02,34.686,34.953,2476972,0
2012-09-21,35.069,35.163,35.006,35.081,1820884,0
2012-09-24,35.096,35.218,35.062,35.202,1712853,0
2012-09-25,35.428,35.644,35.27,35.307,2067676,0
2012-09-26,35.225,35.225,34.91,34.933,2470844,0
2012-09-27,35.113,35.179,34.812,35.096,1610537,0
2012-09-28,34.766,34.812,34.526,34.699,2433762,0
2012-10-01,35.02,35.15,34.691,34.819,1916604,0
2012-10-02,35.15,35.262,35.02,35.179,1888780,0
2012-10-03,35.055,35.245,34.97,35.202,2690591,0
2012-10-04,35.448,35.632,35.353,35.608,2327342,0
2012-10-05,35.666,35.796,35.428,35.557,2494348,0
2012-10-08,35.006,35.262,35,35.225,1941497,0
2012-10-09,34.806,35.211,34.641,34.654,2751366,0
2012-10-10,34.654,34.654,34.443,34.542,1866859,0
2012-10-11,34.475,34.551,34.316,34.316,2189900,0
2012-10-12,34.392,34.585,34.361,34.392,1845048,0
2012-10-15,34.609,34.827,34.585,34.699,2959670,0
2012-10-16,34.901,35.037,34.812,35.013,2389192,0
2012-10-17,34.676,34.827,34.609,34.625,3253716,0
2012-10-18,34.354,34.51,34.28,34.324,4636775,0
2012-10-19,34.28,34.316,33.956,34.015,3061819,0
2012-10-22,34.055,34.116,33.882,34.002,2347149,0
2012-10-23,33.777,33.784,33.514,33.619,2231638,0
2012-10-24,34.031,34.031,33.828,33.927,4106576,0
2012-10-25,34.218,34.218,33.933,34.07,3030168,0
2012-10-26,34.138,34.25,33.956,34.031,2276492,0
2012-10-31,33.941,33.979,33.486,33.694,3374380,0
2012-11-01,33.792,33.808,33.56,33.663,5147379,0
2012-11-02,32.634,32.959,32.538,32.778,9898828,0
2012-11-05,33.31,33.327,33.133,33.214,2962792,0
2012-11-06,33.514,33.694,33.462,33.553,2720549,0
2012-11-07,33.579,33.579,33.078,33.275,3267155,0
2012-11-08,32.922,33.086,32.772,32.772,2848592,0
2012-11-09,32.486,32.838,32.486,32.681,2794725,0
2012-11-12,32.508,32.56,31.894,32.291,4402095,0
2012-11-13,32.126,32.344,32.088,32.126,4408738,0
2012-11-14,32.254,32.27,31.798,31.875,3180571,0
2012-11-15,32.043,32.086,31.798,31.89,3717170,0
2012-11-16,31.89,32.037,31.707,31.934,2505555,0
2012-11-19,32.096,32.383,32.096,32.246,3696335,0
2012-11-20,32.078,32.323,32.06,32.27,2332796,0
2012-11-21,32.246,32.461,32.246,32.376,2361196,0
2012-11-23,32.696,32.848,32.641,32.84,1379705,0
2012-11-26,32.611,32.629,32.376,32.504,3172793,0
2012-11-27,32.59,32.65,32.483,32.504,2283893,0
2012-11-28,32.414,32.703,32.292,32.696,4662410,0
2012-11-29,32.808,33.075,32.808,33.014,3002653,0
2012-11-30,32.696,32.796,32.59,32.717,3517122,0
2012-12-03,32.717,33.046,32.71,32.937,2932158,0
2012-12-04,33.227,33.235,33.09,33.167,3112451,0
2012-12-05,32.918,33.199,32.9,33.106,2213698,0
2012-12-06,33.13,33.158,32.9,33.061,2055493,0
2012-12-07,32.93,32.992,32.778,32.954,1969253,0
2012-12-10,33.227,33.5,33.167,33.448,4744794,0
2012-12-11,33.576,33.813,33.532,33.751,7637594,0
2012-12-12,33.821,33.883,33.556,33.632,9207221,0
2012-12-13,33.465,33.584,33.25,33.425,4021566,0
2012-12-14,33.489,33.623,33.425,33.562,5060473,0
2012-12-17,33.441,33.7,33.425,33.562,3706070,0
2012-12-18,33.601,33.821,33.524,33.569,3325345,0
2012-12-19,33.661,33.722,33.328,33.334,4256649,0
2012-12-20,33.524,33.524,33.395,33.472,4563066,0
2012-12-21,33.275,33.303,33.13,33.206,3419812,0
2012-12-24,33.158,33.242,33.052,33.206,1135150,0
2012-12-26,33.219,33.227,32.986,33.068,1801028,0
2012-12-27,33.303,33.303,32.885,33.075,2968210,0
2012-12-28,33.083,33.167,32.869,32.885,2649173,0
2012-12-31,32.869,33.114,32.772,33.068,2118566,0
2013-01-02,33.669,33.751,33.395,33.569,3616501,0
2013-01-03,33.41,33.541,33.355,33.455,2126272,0
2013-01-04,33.472,33.737,33.455,33.669,2430337,0
2013-01-07,33.632,33.7,33.569,33.677,2354154,0
2013-01-08,33.638,33.715,33.549,33.677,1968697,0
2013-01-09,33.576,33.745,33.524,33.685,2064658,0
2013-01-10,33.776,33.911,33.472,33.845,1589545,0
2013-01-11,33.813,33.921,33.692,33.883,2289359,0
2013-01-14,33.489,33.692,33.472,33.669,3160263,0
2013-01-15,33.303,33.472,33.289,33.425,2871509,0
2013-01-16,33.295,33.441,33.295,33.418,3068702,0
2013-01-17,33.41,33.584,33.334,33.489,2011817,0
2013-01-18,33.492,33.532,33.281,33.425,2165177,0
2013-01-22,34.086,34.119,33.807,34.042,5995655,0
2013-01-23,34.162,34.21,33.996,34.101,2836251,0
2013-01-24,34.14,34.231,34.073,34.101,3610169,0
2013-01-25,34.217,34.231,33.921,34.058,2847069,0
2013-01-28,33.859,34.011,33.851,33.897,2363825,0
2013-01-29,34.308,34.735,34.27,34.665,3936659,0
2013-01-30,34.742,34.878,34.658,34.688,4136486,0
2013-01-31,34.719,34.962,34.681,34.696,3411602,0
2013-02-01,34.848,34.932,34.713,34.749,3466044,0
2013-02-04,34.536,34.696,34.415,34.621,2809145,0
2013-02-05,34.704,34.764,34.3,34.3,4044626,0
2013-02-06,34.292,34.649,34.179,34.553,5618790,0
2013-02-07,34.354,34.567,34.262,34.444,2672499,0
2013-02-08,34.588,34.756,34.574,34.598,2383064,0
2013-02-11,34.672,34.735,34.588,34.612,2436282,0
2013-02-12,34.621,34.742,34.612,34.612,2098083,0
2013-02-13,34.713,34.817,34.588,34.658,2860446,0
2013-02-14,34.536,34.772,34.504,34.735,2999052,0
2013-02-15,34.704,34.893,34.681,34.704,4073876,0
2013-02-19,34.804,34.994,34.764,34.979,2986942,0
2013-02-20,35.064,35.217,34.961,35.001,3212810,0
2013-02-21,34.623,34.715,34.461,34.576,2901651,0
2013-02-22,34.73,34.885,34.652,34.862,2991713,0
2013-02-25,34.366,34.652,34.175,34.175,4296960,0
2013-02-26,34.289,34.398,34.079,34.128,2655021,0
2013-02-27,34.005,34.321,33.966,34.19,3892138,0
2013-02-28,34.035,34.243,33.989,34.005,3747722,0
2013-03-01,33.796,34.19,33.734,34.15,3460501,0
2013-03-04,33.872,34.296,33.842,34.219,3578304,0
2013-03-05,34.461,34.545,34.398,34.451,3166041,0
2013-03-06,34.374,34.512,34.226,34.492,4981538,0
2013-03-07,34.561,34.66,34.492,34.623,2796307,0
2013-03-08,34.398,35.099,34.207,34.428,2775338,0
2013-03-11,34.366,34.492,34.344,34.484,1758761,0
2013-03-12,34.39,34.606,34.39,34.484,2456136,0
2013-03-13,34.398,34.498,34.267,34.461,2181691,0
2013-03-14,34.668,34.931,34.613,34.925,3181445,0
2013-03-15,34.945,35.058,34.807,34.987,2581067,0
2013-03-18,34.885,35.001,34.752,34.846,2672819,0
2013-03-19,35.177,35.426,35.071,35.34,3597576,0
2013-03-20,35.542,35.593,35.37,35.446,3345752,0
2013-03-21,35.416,35.68,35.394,35.542,3152483,0
2013-03-22,35.866,36.05,35.818,35.866,3029293,0
2013-03-25,35.719,35.927,35.619,35.79,2404374,0
2013-03-26,35.357,35.532,35.294,35.525,3892337,0
2013-03-27,35.416,35.858,35.363,35.818,3810303,0
2013-03-28,36.05,36.361,36.003,36.228,3344331,0
2013-04-01,35.988,36.266,35.934,36.213,1916924,0
2013-04-02,36.244,36.376,36.204,36.274,2816370,0
2013-04-03,36.367,36.421,36.228,36.274,2041191,0
2013-04-04,36.127,36.334,36.122,36.283,2653791,0
2013-04-05,35.995,36.174,35.818,36.135,2357983,0
2013-04-08,36.135,36.367,36.038,36.352,2907686,0
2013-04-09,36.491,36.621,36.306,36.543,4429687,0
2013-04-10,36.507,36.909,36.482,36.878,3949795,0
2013-04-11,37.018,37.495,36.984,37.472,6597654,0
2013-04-12,37.426,37.456,37.186,37.434,5010221,0
2013-04-15,37.866,38.739,37.802,38.019,8723563,0
2013-04-16,38.087,38.145,37.802,38.137,3542361,0
2013-04-17,37.797,38.963,37.732,38.879,10294098,0
2013-04-18,39.311,39.348,38.707,38.915,8917799,0
2013-04-19,38.862,39.065,38.747,38.953,4434284,0
2013-04-22,38.953,39.234,38.817,39.116,3864121,0
2013-04-23,39.519,39.748,39.395,39.479,5437913,0
2013-04-24,39.748,39.827,39.354,39.657,5781354,0
2013-04-25,40.114,40.391,39.773,40.004,6089984,0
2013-04-26,40.05,40.298,40.012,40.283,2786915,0
2013-04-29,40.322,40.576,40.251,40.485,2602451,0
2013-04-30,39.764,39.982,39.619,39.88,5166977,0
2013-05-01,39.827,40.036,39.712,39.773,2875552,0
2013-05-02,39.634,39.859,39.595,39.72,2452760,0
2013-05-03,39.605,39.757,39.555,39.571,2609252,0
2013-05-06,39.571,39.605,39.348,39.402,1592929,0
2013-05-07,39.487,39.657,39.38,39.571,2167905,0
2013-05-08,39.62,39.863,39.518,39.659,2456095,0
2013-05-09,39.551,39.863,39.493,39.58,2334061,0
2013-05-10,39.908,40.393,39.737,40.298,4155136,0
2013-05-13,40.298,40.401,40.237,40.336,2830315,0
2013-05-14,40.251,40.43,40.211,40.375,2566568,0
2013-05-15,40.679,41.008,40.66,40.955,2771095,0
2013-05-16,41.055,41.101,40.634,40.679,3155515,0
2013-05-17,40.555,40.822,40.446,40.766,2482276,0
2013-05-20,40.744,40.955,40.66,40.758,1807923,0
2013-05-21,40.603,41.229,40.603,41.101,3073940,0
2013-05-22,41.229,41.727,41.229,41.328,3224141,0
2013-05-23,41.047,41.265,40.831,41.166,1842227,0
2013-05-24,40.922,41.43,40.892,41.351,1643983,0
2013-05-28,42.125,42.157,41.757,41.836,2603112,0
2013-05-29,40.928,41.132,40.464,40.603,6015877,0
2013-05-30,40.603,41.033,40.492,40.922,2410430,0
2013-05-31,40.55,40.829,40.418,40.418,2701364,0
2013-06-03,40.712,40.922,40.416,40.572,3905697,0
2013-06-04,40.492,40.61,40.125,40.274,7414443,0
2013-06-05,40.251,40.251,39.465,39.5,9510584,0
2013-06-06,40.08,40.087,39.486,39.955,5753107,0
2013-06-07,39.821,40.492,39.794,40.367,2676344,0
2013-06-10,40.597,40.651,40.354,40.5,2384363,0
2013-06-11,40.401,40.597,40.283,40.446,4176746,0
2013-06-12,41.328,41.351,40.782,40.914,4378443,0
2013-06-13,41.079,41.282,41.008,41.265,3884198,0
2013-06-14,40.822,41.229,40.806,40.978,1899218,0
2013-06-17,41.563,41.735,40.978,41.173,2597935,0
2013-06-18,40.885,41.04,40.744,40.962,1732154,0
2013-06-19,40.852,40.978,40.173,40.189,2450618,0
2013-06-20,39.315,39.479,38.597,38.66,4173479,0
2013-06-21,38.809,38.846,38.051,38.354,3489663,0
2013-06-24,37.98,38.603,37.709,38.299,3184092,0
2013-06-25,38.331,38.494,38.059,38.378,2706427,0
2013-06-26,38.822,39.059,38.714,38.871,1665724,0
2013-06-27,39.173,39.408,39.002,39.111,2327528,0
2013-06-28,39.08,39.3,38.901,39.01,1896945,0
2013-07-01,39.486,39.596,39.181,39.222,1595967,0
2013-07-02,39.309,39.612,39.189,39.309,1840639,0
2013-07-03,39.38,39.555,39.244,39.509,1489354,0
2013-07-05,40.087,40.125,39.695,39.971,2263425,0
2013-07-08,40.274,40.508,40.104,40.306,2547491,0
2013-07-09,40.438,40.446,40.125,40.313,1916753,0
2013-07-10,40.603,41.033,40.58,40.822,2124638,0
2013-07-11,41.117,41.345,40.962,41.307,1933267,0
2013-07-12,41.132,41.359,41.063,41.345,1521838,0
2013-07-15,41.238,41.25,40.928,41.079,2250929,0
2013-07-16,40.572,40.75,40.197,40.492,2884925,0
2013-07-17,40.999,41.008,40.541,40.712,2151055,0
2013-07-18,41.142,41.159,40.837,40.947,2145959,0
2013-07-19,40.492,40.806,40.408,40.712,1862470,0
2013-07-22,40.455,40.736,40.384,40.43,3199877,0
2013-07-23,40.197,40.354,40.065,40.173,2800593,0
2013-07-24,40.283,40.384,39.794,40.33,3059584,0
2013-07-25,40.416,40.66,40.274,40.479,2363614,0
2013-07-26,39.932,40.267,39.695,40.205,2047433,0
2013-07-29,40.047,40.189,39.915,39.924,2789624,0
2013-07-30,40.142,40.181,39.62,39.665,2275009,0
2013-07-31,39.931,40.181,39.58,39.784,3145333,0
2013-08-01,40.33,40.555,40.237,40.416,4277220,0
2013-08-02,40.695,40.955,40.541,40.766,3252433,0
2013-08-05,40.867,40.908,40.58,40.672,2896235,0
2013-08-06,40.672,40.721,40.323,40.5,3562281,0
2013-08-07,40.733,41.041,40.693,40.718,2316908,0
2013-08-08,41.088,41.088,40.512,40.765,2380931,0
2013-08-09,40.718,40.858,40.592,40.646,1468624,0
2013-08-12,40.708,40.796,40.466,40.482,1844209,0
2013-08-13,40.749,41.055,40.575,41.041,3137170,0
2013-08-14,41.31,41.346,40.908,40.971,3319041,0
2013-08-15,40.52,40.749,40.323,40.664,3705010,0
2013-08-16,40.9,40.908,40.613,40.741,3088654,0
2013-08-19,40.664,40.772,40.482,40.488,2097107,0
2013-08-20,40.921,41.08,40.842,40.913,4240693,0
2013-08-21,41.167,41.188,40.779,40.921,2791005,0
2013-08-22,40.928,41.118,40.82,41.072,1943254,0
2013-08-23,41.088,41.188,40.978,41.181,1670175,0
2013-08-26,41.144,41.224,41.008,41.16,1792016,0
2013-08-27,40.937,41.246,40.765,40.842,2591135,0
2013-08-28,40.708,40.908,40.684,40.749,1707966,0
2013-08-29,40.733,41.072,40.684,40.708,1965406,0
2013-08-30,40.567,40.567,40.046,40.157,2672593,0
2013-09-03,41.134,41.144,40.718,40.851,2434388,0
2013-09-04,40.772,41.167,40.765,40.999,2257068,0
2013-09-05,40.545,40.727,40.528,40.583,2220018,0
2013-09-06,40.82,40.913,40.466,40.772,2090464,0
2013-09-09,40.684,40.796,39.518,39.817,7913571,0
2013-09-10,39.58,39.967,39.421,39.788,6110108,0
2013-09-11,40.071,40.52,40.071,40.488,3630845,0
2013-09-12,40.599,40.646,40.22,40.418,2405956,0
2013-09-13,40.488,40.621,40.394,40.567,1683329,0
2013-09-16,40.928,40.928,40.337,40.482,3474899,0
2013-09-17,40.545,40.664,40.22,40.347,2823573,0
2013-09-18,40.237,40.558,39.873,40.456,3098895,0
2013-09-19,40.361,40.385,39.635,39.666,4039119,0
2013-09-20,40.077,40.14,39.817,39.873,2924243,0
2013-09-23,40.157,40.354,40.077,40.337,3081967,0
2013-09-24,40.347,40.545,40.242,40.377,1809980,0
2013-09-25,40.545,40.558,40.242,40.298,1691193,0
2013-09-26,40.368,40.512,40.077,40.188,3503309,0
2013-09-27,39.85,40.071,39.769,39.832,2704891,0
2013-09-30,39.795,39.832,39.534,39.588,2605458,0
2013-10-01,39.731,39.927,39.626,39.896,3556811,0
2013-10-02,39.478,39.707,39.438,39.626,2842782,0
2013-10-03,40.102,40.204,39.982,40.117,3464871,0
2013-10-04,39.551,39.697,39.447,39.542,3341548,0
2013-10-07,39.518,39.896,39.518,39.556,3607748,0
2013-10-08,39.406,39.5,39.076,39.091,2171899,0
2013-10-09,39.036,39.123,38.872,38.91,2447138,0
2013-10-10,38.674,39.281,38.674,39.211,4606396,0
2013-10-11,39.169,39.351,39.076,39.297,1716186,0
2013-10-14,39.32,39.731,39.307,39.731,1832965,0
2013-10-15,39.666,39.697,39.508,39.525,1856009,0
2013-10-16,39.571,39.707,39.431,39.683,2007538,0
2013-10-17,40.085,40.33,40.062,40.33,2136552,0
2013-10-18,40.368,40.473,40.165,40.267,1764901,0
2013-10-21,40.18,40.423,40.11,40.274,1795357,0
2013-10-22,40.708,41.025,40.656,40.834,3789465,0
2013-10-23,39.953,40.251,39.935,40.053,6210537,0
2013-10-24,40.788,40.946,40.664,40.829,3216140,0
2013-10-25,41.08,41.332,40.865,41.072,3982611,0
2013-10-28,41.232,41.545,41.232,41.491,2340351,0
2013-10-29,41.405,41.598,41.364,41.522,1965726,0
2013-10-30,41.663,41.783,41.34,41.473,2032186,0
2013-10-31,41.719,41.743,41.417,41.53,2609599,0
2013-11-01,41.444,41.995,41.372,41.972,9393539,0
2013-11-04,41.956,42.122,41.687,42.106,4289612,0
2013-11-05,42.002,42.437,41.932,42.358,2934899,0
2013-11-06,42.067,42.153,41.861,42.082,3329939,0
2013-11-07,41.884,41.91,41.545,41.598,3149395,0
2013-11-08,41.598,41.947,41.586,41.947,2423644,0
2013-11-11,41.806,41.947,41.687,41.845,2929648,0
2013-11-12,41.041,41.31,41.017,41.175,3872156,0
2013-11-13,41.164,41.474,41.13,41.474,2735308,0
2013-11-14,41.468,41.69,41.426,41.627,2500970,0
2013-11-15,41.537,41.644,41.434,41.588,2453589,0
2013-11-18,41.881,41.881,41.499,41.53,1850932,0
2013-11-19,41.857,42.088,41.794,42,2904628,0
2013-11-20,42.324,42.456,41.963,42.049,2528784,0
2013-11-21,42.289,42.498,42.209,42.498,4386376,0
2013-11-22,42.491,42.609,42.377,42.609,2411900,0
2013-11-25,42.369,42.839,42.034,42.178,4760152,0
2013-11-26,41.803,41.97,41.674,41.834,9545221,0
2013-11-27,42.113,42.186,41.811,41.873,2641802,0
2013-11-29,42.13,42.395,42.098,42.257,2084749,0
2013-12-02,42.33,42.441,42.25,42.315,1763085,0
2013-12-03,42.138,42.234,41.819,41.92,1693701,0
2013-12-04,41.547,41.722,41.444,41.61,3138164,0
2013-12-05,41.644,41.722,41.537,41.699,2702386,0
2013-12-06,41.954,42.058,41.834,42.042,1665206,0
2013-12-09,41.834,41.979,41.747,41.929,2115716,0
2013-12-10,41.61,41.716,41.459,41.537,2148312,0
2013-12-11,41.581,41.644,41.043,41.068,2404005,0
2013-12-12,41.06,41.123,40.842,40.957,2424621,0
2013-12-13,40.835,41.029,40.788,41.02,3162091,0
2013-12-16,41.381,41.581,41.221,41.434,2548064,0
2013-12-17,40.779,40.908,40.627,40.765,3154679,0
2013-12-18,40.444,41.037,40.326,40.994,6073261,0
2013-12-19,40.964,41.229,40.852,41.18,3648306,0
2013-12-20,41.083,41.331,40.994,41.029,3575995,0
2013-12-23,41.444,41.492,41.13,41.186,2342176,0
2013-12-24,41.507,41.588,41.452,41.507,1525307,0
2013-12-26,41.523,41.867,41.507,41.811,1406570,0
2013-12-27,42.473,42.491,42.098,42.324,1867703,0
2013-12-30,42.324,42.511,42.161,42.418,1343958,0
2013-12-31,42.395,42.634,42.235,42.634,1462158,0
2014-01-02,42.234,42.243,41.954,42.154,2194586,0
2014-01-03,42.088,42.307,42.034,42.161,1617764,0
2014-01-06,42.387,42.537,42.25,42.324,2042580,0
2014-01-07,42.4,42.518,42.273,42.377,1699996,0
2014-01-08,42.224,42.315,42.049,42.106,2189604,0
2014-01-09,42.537,42.555,42,42.192,3073986,0
2014-01-10,42.147,42.387,41.979,42.122,4305081,0
2014-01-13,41.652,41.834,41.394,41.417,5695277,0
2014-01-14,41.674,42,41.547,41.979,2455848,0
2014-01-15,42.324,42.672,42.243,42.618,4322605,0
2014-01-16,42.689,42.864,42.564,42.864,1955400,0
2014-01-17,43.141,43.279,43.085,43.198,2949915,0
2014-01-21,43.944,43.973,43.608,43.879,3658910,0
2014-01-22,43.918,43.918,43.591,43.71,3073172,0
2014-01-23,43.671,43.836,43.48,43.836,3368507,0
2014-01-24,43.13,43.176,42.576,42.583,3238706,0
2014-01-27,42.626,42.76,42.387,42.409,2815986,0
2014-01-28,42.555,42.738,42.273,42.528,2001318,0
2014-01-29,41.644,41.803,41.41,41.556,3724679,0
2014-01-30,41.274,41.674,41.149,41.492,3226045,0
2014-01-31,40.821,41.345,40.756,41.158,3368530,0
2014-02-03,41.404,41.444,40.683,40.726,4171808,0
2014-02-04,40.788,40.835,40.444,40.645,2868888,0
2014-02-05,41.149,41.331,40.814,41.274,4762611,0
2014-02-06,41.363,41.786,41.339,41.761,2945029,0
2014-02-07,42.034,42.25,41.891,42.192,4822112,0
2014-02-10,41.945,42.324,41.937,42.324,2998453,0
2014-02-11,42.72,43.312,42.72,43.255,3069121,0
2014-02-12,43.608,43.836,43.582,43.766,2119415,0
2014-02-13,43.574,44.015,43.559,43.966,1855897,0
2014-02-14,44.3,44.645,44.221,44.629,2262681,0
2014-02-18,44.923,45.299,44.918,45.243,3848550,0
2014-02-19,45.075,45.599,45.033,45.083,3126385,0
2014-02-20,45.365,45.59,45.155,45.495,3723941,0
2014-02-21,45.503,45.543,45.033,45.065,2319183,0
2014-02-24,44.913,45.429,44.904,45.113,2209101,0
2014-02-25,44.927,45.413,44.88,45.075,3093557,0
2014-02-26,45.407,45.585,45.355,45.495,2961558,0
2014-02-27,45.429,45.64,45.338,45.42,7285013,0
2014-02-28,45.317,45.463,45.016,45.268,3505823,0
2014-03-03,44.904,45.155,44.847,45.155,2869459,0
2014-03-04,45.559,45.803,45.495,45.664,2786206,0
2014-03-05,45.599,45.803,45.527,45.664,2096869,0
2014-03-06,45.551,45.585,45.155,45.195,2684503,0
2014-03-07,45.002,45.041,44.604,44.935,2689363,0
2014-03-10,44.88,45.204,44.807,45.186,2345488,0
2014-03-11,45.075,45.268,44.904,45.033,2279306,0
2014-03-12,44.386,44.691,44.367,44.491,2542470,0
2014-03-13,44.628,44.637,43.949,43.991,3232931,0
2014-03-14,44.054,44.144,43.834,43.884,1991536,0
2014-03-17,43.949,44.345,43.949,44.144,1834683,0
2014-03-18,44.16,44.506,44.16,44.304,1577045,0
2014-03-19,44.395,44.807,44.054,44.272,1890146,0
2014-03-20,43.48,43.754,43.447,43.714,2887815,0
2014-03-21,43.465,43.666,42.928,42.944,3581072,0
2014-03-24,43.22,43.228,42.566,42.883,2458794,0
2014-03-25,43.398,43.762,43.302,43.61,2970732,0
2014-03-26,43.674,43.804,43.34,43.367,2453593,0
2014-03-27,43.538,43.714,43.318,43.631,3018297,0
2014-03-28,43.787,44.08,43.48,43.618,1916581,0
2014-03-31,43.318,43.349,42.963,43.237,3192818,0
2014-04-01,42.759,43.19,42.695,43.134,3216732,0
2014-04-02,42.831,42.953,42.744,42.889,3827039,0
2014-04-03,42.703,42.751,42.428,42.663,2753864,0
2014-04-04,42.679,42.718,42.161,42.192,3479923,0
2014-04-07,42.08,42.104,41.587,41.716,4459136,0
2014-04-08,42.25,42.403,42.104,42.234,4076888,0
2014-04-09,42.913,43.228,42.728,43.228,3097166,0
2014-04-10,43.212,43.318,42.459,42.523,2869494,0
2014-04-11,41.861,42.28,41.837,41.885,4054935,0
2014-04-14,41.902,42.03,41.682,41.95,2739883,0
2014-04-15,42.201,42.379,41.837,42.336,2287509,0
2014-04-16,42.595,42.751,42.435,42.744,3177530,0
2014-04-17,42.346,42.686,42.308,42.494,2742626,0
2014-04-21,42.631,43.035,42.55,42.987,2022946,0
2014-04-22,44.927,45.025,44.677,44.751,6579291,0
2014-04-23,44.913,44.927,44.476,44.619,2784850,0
2014-04-24,45.041,45.065,44.669,44.921,3096081,0
2014-04-25,45.09,45.163,44.773,45.122,2597538,0
2014-04-28,45.338,45.413,44.751,45.326,3987361,0
2014-04-29,45.058,45.704,45.049,45.632,5005557,0
2014-04-30,44.871,44.992,44.24,44.807,4825897,0
2014-05-01,44.773,44.978,44.685,44.832,2129194,0
2014-05-02,44.515,44.709,44.353,44.612,2175312,0
2014-05-05,44.404,44.751,44.16,44.744,2421614,0
2014-05-06,44.799,45.016,44.735,44.847,3849330,0
2014-05-07,44.773,44.944,44.604,44.871,3236665,0
2014-05-08,44.36,44.548,44.272,44.425,3738050,0
2014-05-09,44.257,44.522,44.08,44.5,3331074,0
2014-05-12,44.345,44.637,44.289,44.619,6430978,0
2014-05-13,44.44,44.935,44.425,44.927,9717022,0
2014-05-14,44.823,45.279,44.601,45.18,7027473,0
2014-05-15,45.165,45.484,45.116,45.426,5037434,0
2014-05-16,45.303,45.517,45.265,45.379,2901779,0
2014-05-19,44.862,45.043,44.749,44.896,3450762,0
2014-05-20,44.87,44.97,44.698,44.789,2236303,0
2014-05-21,45.098,45.435,45.043,45.288,1869720,0
2014-05-22,45.231,45.332,45.124,45.15,1564909,0
2014-05-23,45.026,45.077,44.846,44.896,1813953,0
2014-05-27,45.256,45.265,44.913,44.993,3623793,0
2014-05-28,44.289,44.559,44.026,44.026,2766256,0
2014-05-29,44.479,44.65,44.378,44.518,2138775,0
2014-05-30,44.224,44.369,44.124,44.159,2148142,0
2014-06-02,43.824,43.978,43.789,43.93,1951530,0
2014-06-03,43.668,43.716,43.497,43.569,3200507,0
2014-06-04,43.585,43.642,43.405,43.464,2911350,0
2014-06-05,43.824,43.831,43.619,43.633,2594247,0
2014-06-06,43.814,44.044,43.684,43.96,2147835,0
2014-06-09,44.085,44.19,43.96,44.091,1837521,0
2014-06-10,44.11,44.224,44.052,44.207,1546767,0
2014-06-11,44.461,44.608,44.388,44.453,2781086,0
2014-06-12,44.771,44.815,44.453,44.535,1792748,0
2014-06-13,44.518,44.823,44.461,44.616,1834427,0
2014-06-16,44.643,44.763,44.487,44.525,2689285,0
2014-06-17,44.101,44.362,44.069,44.249,1924882,0
2014-06-18,44.026,44.232,43.96,44.167,2000234,0
2014-06-19,44.569,44.698,44.518,44.559,1535304,0
2014-06-20,44.771,44.789,44.525,44.65,1977324,0
2014-06-23,44.003,44.134,43.96,44.101,2471230,0
2014-06-24,43.951,44.159,43.904,43.978,2595487,0
2014-06-25,43.708,43.857,43.529,43.734,2980897,0
2014-06-26,43.757,43.97,43.538,43.938,1768021,0
2014-06-27,44.143,44.182,43.978,44.026,1428869,0
2014-06-30,43.904,44.085,43.684,43.782,2165291,0
2014-07-01,44.487,44.591,44.24,44.362,4240296,0
2014-07-02,44.339,44.569,44.289,44.453,1930718,0
2014-07-03,44.831,44.846,44.577,44.633,1353998,0
2014-07-07,44.47,44.624,44.249,44.296,2225731,0
2014-07-08,43.951,43.997,43.619,43.684,2059755,0
2014-07-09,43.814,44.217,43.757,44.101,2030784,0
2014-07-10,44.124,44.608,44.085,44.535,3064872,0
2014-07-11,43.93,44.19,43.799,43.97,2720027,0
2014-07-14,43.872,43.93,43.734,43.865,2478054,0
2014-07-15,43.757,43.881,43.497,43.651,2489252,0
2014-07-16,43.603,43.837,43.405,43.642,3977862,0
2014-07-17,43.502,43.814,43.405,43.455,3236654,0
2014-07-18,43.7,44.06,43.585,43.978,2410938,0
2014-07-21,43.576,43.782,43.545,43.708,2498342,0
2014-07-22,43.814,43.872,43.561,43.569,2426337,0
2014-07-23,41.156,41.695,40.94,40.967,16416881,0
2014-07-24,40.982,41.099,40.687,40.997,11641156,0
2014-07-25,40.041,40.097,39.484,39.789,13077815,0
2014-07-28,39.844,39.853,39.361,39.46,8416637,0
2014-07-29,39.672,39.77,39.306,39.32,6565974,0
2014-07-30,39.556,39.738,39.46,39.68,4812283,0
2014-07-31,40.016,40.016,39.581,39.599,7101298,0
2014-08-01,38.945,39.371,38.894,39.32,6638694,0
2014-08-04,39.827,39.844,39.426,39.731,4879285,0
2014-08-05,39.975,40.097,39.723,39.853,5720288,0
2014-08-06,39.527,39.711,39.387,39.585,4915646,0
2014-08-07,39.055,39.095,38.348,38.458,7359274,0
2014-08-08,38.325,38.724,38.174,38.649,5748566,0
2014-08-11,38.497,38.664,38.391,38.657,4313211,0
2014-08-12,38.516,38.705,38.466,38.673,4078773,0
2014-08-13,38.64,38.761,38.54,38.649,3620211,0
2014-08-14,38.68,39.03,38.657,39.013,4498618,0
2014-08-15,39.205,39.244,38.673,38.889,2881328,0
2014-08-18,39.244,39.395,39.186,39.38,2317061,0
2014-08-19,39.055,39.345,38.972,39.287,4466831,0
2014-08-20,39.395,39.684,39.244,39.667,6371802,0
2014-08-21,39.711,39.742,39.537,39.577,4863758,0
2014-08-22,39.402,39.635,39.335,39.559,3258455,0
2014-08-25,39.883,40.034,39.701,39.934,3074356,0
2014-08-26,39.934,40.158,39.909,40.042,3606429,0
2014-08-27,40.34,40.505,40.291,40.382,3335125,0
2014-08-28,40.599,40.639,40.416,40.548,3258871,0
2014-08-29,40.845,40.854,40.564,40.74,2884408,0
2014-09-02,40.092,40.124,39.917,40.068,3594118,0
2014-09-03,40.439,40.466,40.24,40.34,2633897,0
2014-09-04,40.166,40.173,39.893,39.983,3429681,0
2014-09-05,39.493,39.758,39.387,39.758,4620026,0
2014-09-08,38.413,38.829,38.391,38.815,9592186,0
2014-09-09,38.606,38.864,38.458,38.705,4647278,0
2014-09-10,38.913,39.335,38.799,39.229,4342641,0
2014-09-11,38.748,38.939,38.54,38.939,5137988,0
2014-09-12,39.111,39.111,38.913,39.045,3570500,0
2014-09-15,38.822,39.111,38.771,38.98,4065319,0
2014-09-16,38.837,39.279,38.807,39.244,3208367,0
2014-09-17,39.214,39.305,39.013,39.08,6053595,0
2014-09-18,39.295,39.371,39.12,39.236,6114088,0
2014-09-19,39.493,39.568,39.305,39.312,9552274,0
2014-09-22,39.411,39.51,39.095,39.261,9454681,0
2014-09-23,38.724,38.939,38.673,38.696,9256055,0
2014-09-24,38.68,39.03,38.657,39.02,11815860,0
2014-09-25,38.964,38.98,38.673,38.733,6144672,0
2014-09-26,38.829,38.855,38.614,38.657,5807603,0
2014-09-29,38.233,38.497,38.192,38.408,8486256,0
2014-09-30,38.207,38.308,38.142,38.142,9854878,0
2014-10-01,38.182,38.241,38.041,38.084,8909850,0
2014-10-02,38.108,38.108,37.585,37.859,9914414,0
2014-10-03,37.646,38.091,37.646,37.951,8563285,0
2014-10-06,38.182,38.348,37.975,38.051,7369624,0
2014-10-07,37.769,37.81,37.504,37.543,6178988,0
2014-10-08,37.401,37.975,37.37,37.975,13019606,0
2014-10-09,37.652,37.828,37.154,37.178,9461591,0
2014-10-10,36.921,37.027,36.59,36.606,9755420,0
2014-10-13,36.789,36.921,36.35,36.366,5002719,0
2014-10-14,36.391,36.597,36.159,36.242,5440846,0
2014-10-15,35.787,35.86,35.096,35.787,9335713,0
2014-10-16,34.823,35.809,34.772,35.577,9229709,0
2014-10-17,36.175,36.383,36.101,36.232,5623751,0
2014-10-20,36.026,36.242,35.926,36.184,4917937,0
2014-10-21,35.752,36.292,35.704,36.201,12078318,0
2014-10-22,36.996,37.37,36.814,36.847,10950791,0
2014-10-23,37.411,37.828,37.297,37.638,6912317,0
2014-10-24,37.868,37.994,37.8,37.994,8337971,0
2014-10-27,37.877,37.925,37.495,37.646,5802052,0
2014-10-28,37.485,37.512,37.261,37.42,4484984,0
2014-10-29,37.461,37.594,37.287,37.401,3712195,0
2014-10-30,37.163,37.535,37.14,37.454,4478878,0
2014-10-31,37.579,37.761,37.469,37.743,4283176,0
2014-11-03,37.743,37.833,37.519,37.743,3408902,0
2014-11-04,37.833,37.877,37.676,37.8,3912450,0
2014-11-05,38.207,38.241,37.913,37.964,4302213,0
2014-11-06,37.939,38.014,37.585,37.638,3878570,0
2014-11-07,37.762,37.845,37.609,37.771,4926405,0
2014-11-10,38.038,38.116,37.913,37.981,2444810,0
2014-11-11,38.367,38.655,38.241,38.655,4915660,0
2014-11-12,38.434,38.527,38.191,38.367,3351866,0
2014-11-13,38.394,38.603,38.309,38.403,3624291,0
2014-11-14,38.409,38.527,38.367,38.469,3081642,0
2014-11-17,38.461,38.713,38.443,38.586,3769840,0
2014-11-18,38.703,38.93,38.67,38.921,4174795,0
2014-11-19,38.873,39.075,38.655,38.897,3824479,0
2014-11-20,39.033,39.152,38.905,39.006,3423950,0
2014-11-21,38.974,39.218,38.905,39.023,3540280,0
2014-11-24,39.016,39.023,38.77,38.914,3087596,0
2014-11-25,38.788,39.091,38.747,38.921,3298063,0
2014-11-26,39.066,39.164,38.94,39.124,2434883,0
2014-11-28,39.134,39.302,39.039,39.066,1676193,0
2014-12-01,39.462,39.595,39.351,39.462,4114791,0
2014-12-02,39.502,39.678,39.417,39.646,2817743,0
2014-12-03,39.31,39.426,39.173,39.285,2834468,0
2014-12-04,38.815,38.94,38.535,38.595,3570871,0
2014-12-05,38.61,38.779,38.469,38.722,2897601,0
2014-12-08,38.561,38.637,38.275,38.317,3338367,0
2014-12-09,37.744,37.778,36.921,37.096,9515905,0
2014-12-10,36.391,36.645,36.331,36.578,16327949,0
2014-12-11,36.509,36.929,36.383,36.457,5561580,0
2014-12-12,36.483,36.752,35.666,35.675,5819615,0
2014-12-15,35.637,35.769,34.726,34.735,6508541,0
2014-12-16,34.877,35.649,34.803,35.255,6973589,0
2014-12-17,35.245,35.574,35.095,35.358,4912442,0
2014-12-18,36.047,36.425,35.878,36.407,6580129,0
2014-12-19,36.231,36.651,36.147,36.457,4173995,0
2014-12-22,36.795,36.812,36.376,36.534,5147350,0
2014-12-23,36.416,36.425,35.845,35.945,5601715,0
2014-12-24,35.954,36.088,35.936,36.04,1589552,0
2014-12-26,36.139,36.407,36.078,36.291,2360768,0
2014-12-29,36.541,36.583,36.315,36.339,3509234,0
2014-12-30,36.004,36.156,35.878,35.987,3886880,0
2014-12-31,36.088,36.248,35.92,35.945,3104045,0
2015-01-02,35.911,36.072,35.618,35.637,3705715,0
2015-01-05,35.004,35.329,34.827,35.245,8681200,0
2015-01-06,35.095,35.383,34.691,35.056,7662212,0
2015-01-07,35.122,35.532,34.979,35.415,7164866,0
2015-01-08,36.062,36.443,35.987,36.324,6295496,0
2015-01-09,36.162,36.231,35.853,35.994,3961667,0
2015-01-12,36.198,36.299,35.71,36.106,5605600,0
2015-01-13,36.524,36.651,35.894,36.088,3823357,0
2015-01-14,35.71,36.062,35.695,36.04,4092225,0
2015-01-15,35.787,36.265,35.778,36.088,4721002,0
2015-01-16,36.315,36.761,36.256,36.752,3714116,0
2015-01-20,37.141,37.197,36.744,37.141,5157451,0
2015-01-21,37.088,37.66,36.971,37.599,5991922,0
2015-01-22,37.714,38.048,37.646,37.813,5685418,0
2015-01-23,37.736,38.058,37.653,37.855,3689328,0
2015-01-26,37.845,38.165,37.714,38.005,4021660,0
2015-01-27,38.123,38.158,37.83,37.981,4701959,0
2015-01-28,38.226,38.326,37.797,37.837,4142302,0
2015-01-29,38.141,38.141,37.628,37.981,3739332,0
2015-01-30,37.517,37.57,37.005,37.005,3632017,0
2015-02-02,37.096,37.106,36.761,36.971,4345263,0
2015-02-03,37.24,37.256,36.938,37.226,5805697,0
2015-02-04,37.845,37.964,37.374,37.803,6998336,0
2015-02-05,38.552,38.703,38.292,38.646,6097693,0
2015-02-06,39.21,39.218,38.578,38.686,7140569,0
2015-02-09,38.806,39.106,38.713,39.016,6848129,0
2015-02-10,38.798,38.94,38.798,38.897,4487566,0
2015-02-11,38.822,38.921,38.722,38.864,2983317,0
2015-02-12,38.578,38.694,38.317,38.646,4277264,0
2015-02-13,39.923,40.335,39.848,40.319,7145298,0
2015-02-17,39.797,40.242,39.664,40.124,4644294,0
2015-02-18,40.233,40.436,40.181,40.367,3831305,0
2015-02-19,40.224,40.334,39.866,40.139,3167178,0
2015-02-20,40.087,40.412,39.934,40.412,2679344,0
2015-02-23,40.224,40.531,40.155,40.36,2831340,0
2015-02-24,40.463,40.786,40.318,40.709,5261165,0
2015-02-25,40.737,40.872,40.531,40.729,5715214,0
2015-02-26,40.744,40.939,40.7,40.831,3921401,0
2015-02-27,40.608,40.737,40.412,40.471,4108799,0
2015-03-02,40.549,40.939,40.497,40.908,3194409,0
2015-03-03,40.984,41.06,40.549,40.719,3424884,0
2015-03-04,40.777,40.959,40.404,40.814,3658287,0
2015-03-05,40.967,40.991,40.549,40.624,2954678,0
2015-03-06,40.274,40.352,39.875,39.881,3396881,0
2015-03-09,39.959,40.198,39.891,40.165,2448739,0
2015-03-10,39.881,39.891,39.19,39.286,4840885,0
2015-03-11,39.045,39.142,38.678,38.945,5190871,0
2015-03-12,39.38,39.643,39.069,39.069,5064854,0
2015-03-13,39.08,39.626,39.037,39.575,4787223,0
2015-03-16,39.676,40.171,39.676,40.087,3849277,0
2015-03-17,39.959,40.419,39.934,40.309,3205774,0
2015-03-18,40.523,41.682,40.428,41.596,5649592,0
2015-03-19,41.272,41.291,40.822,41.146,3694374,0
2015-03-20,41.392,41.888,41.317,41.658,4250347,0
2015-03-23,41.214,41.341,40.939,41.281,4105524,0
2015-03-24,41.085,41.146,40.719,40.737,2830127,0
2015-03-25,40.855,40.967,40.412,40.412,2649450,0
2015-03-26,40.309,40.377,39.781,39.822,3957303,0
2015-03-27,40.019,40.165,39.916,40.129,3041151,0
2015-03-30,40.097,40.327,40.044,40.283,2824152,0
2015-03-31,39.286,39.55,39.218,39.388,5115694,0
2015-04-01,39.959,39.959,39.516,39.848,5367914,0
2015-04-02,39.797,40.028,39.694,39.866,2592624,0
2015-04-06,39.907,40.233,39.838,40.121,1803249,0
2015-04-07,40.395,40.624,40.113,40.334,2998233,0
2015-04-08,40.908,40.959,40.327,40.463,2734634,0
2015-04-09,40.624,40.786,40.523,40.729,3057032,0
2015-04-10,40.744,41.317,40.719,41.163,3557987,0
2015-04-13,40.7,41.017,40.7,40.991,3314509,0
2015-04-14,41.136,41.349,41.017,41.136,3137815,0
2015-04-15,41.146,41.232,40.737,40.769,3439996,0
2015-04-16,40.642,40.804,40.556,40.608,3606366,0
2015-04-17,40.395,40.454,40.147,40.36,2947064,0
2015-04-20,40.292,40.428,40.129,40.198,3128600,0
2015-04-21,40.292,40.352,40.113,40.318,3049042,0
2015-04-22,39.797,40.028,39.626,39.745,4930530,0
2015-04-23,39.335,39.601,39.227,39.523,6548405,0
2015-04-24,39.448,39.942,39.361,39.761,3842166,0
2015-04-27,40.471,40.753,39.934,39.984,6496732,0
2015-04-28,40.129,40.292,39.738,40.139,6217015,0
2015-04-29,39.942,40.181,39.745,39.934,3921333,0
2015-04-30,39.575,39.761,39.335,39.388,4482578,0
2015-05-01,39.345,39.361,39.055,39.235,4220233,0
2015-05-04,39.361,39.761,39.345,39.55,3158791,0
2015-05-05,39.566,39.635,38.885,38.917,4085723,0
2015-05-06,39.891,39.907,39.096,39.277,8692658,0
2015-05-07,38.116,38.133,37.553,37.74,10794726,0
2015-05-08,38.8,38.986,38.568,38.646,7122657,0
2015-05-11,39.235,39.303,38.925,39.02,5740047,0
2015-05-12,38.594,38.739,38.475,38.636,4213894,0
2015-05-13,38.812,38.921,38.483,38.491,4841624,0
2015-05-14,38.921,39.027,38.717,38.89,3563597,0
2015-05-15,38.586,38.734,38.412,38.697,2716575,0
2015-05-18,38.534,38.821,38.508,38.603,3061728,0
2015-05-19,38.491,38.775,38.457,38.62,3054770,0
2015-05-20,38.881,38.931,38.672,38.794,3035502,0
2015-05-21,39.442,39.46,39.209,39.381,4364172,0
2015-05-22,39.364,39.46,39.087,39.121,3398624,0
2015-05-26,38.491,38.517,37.8,37.895,5963459,0
2015-05-27,38.11,38.569,38.031,38.56,3430787,0
2015-05-28,38.457,38.734,38.37,38.717,2193090,0
2015-05-29,38.62,38.629,38.257,38.352,3744189,0
2015-06-01,38.388,38.43,38.031,38.163,3475948,0
2015-06-02,38.198,38.421,38.059,38.24,2831976,0
2015-06-03,38.05,38.248,38.031,38.059,5935127,0
2015-06-04,37.686,37.886,37.185,37.281,7760482,0
2015-06-05,36.917,36.987,36.753,36.788,6192422,0
2015-06-08,36.796,36.814,36.45,36.512,5281362,0
2015-06-09,36.495,36.597,36.261,36.443,3685635,0
2015-06-10,36.848,37.185,36.806,37.108,7313460,0
2015-06-11,37.299,37.471,37.098,37.34,4614432,0
2015-06-12,36.969,37.115,36.806,36.917,2116432,0
2015-06-15,36.295,36.495,36.226,36.435,3521023,0
2015-06-16,36.883,37.098,36.806,37.081,7104288,0
2015-06-17,37.047,37.144,36.762,37.075,4359891,0
2015-06-18,37.075,37.549,37.075,37.359,5289230,0
2015-06-19,37.272,37.369,37.185,37.222,4451056,0
2015-06-22,37.599,37.705,37.48,37.559,6045495,0
2015-06-23,37.522,37.637,37.384,37.497,3590054,0
2015-06-24,37.323,37.583,37.323,37.462,4065114,0
2015-06-25,37.369,37.66,37.253,37.608,6344899,0
2015-06-26,37.428,37.454,37.013,37.075,4299966,0
2015-06-29,36.814,36.969,36.304,36.329,2792292,0
2015-06-30,36.477,36.485,35.888,36.001,6221754,0
2015-07-01,36.495,36.615,36.261,36.425,3385320,0
2015-07-02,36.589,36.65,36.364,36.528,2434001,0
2015-07-06,36.252,36.45,36.115,36.261,2373378,0
2015-07-07,36.027,36.201,35.603,36.139,7864719,0
2015-07-08,35.95,36.001,35.672,35.75,2709574,0
2015-07-09,36.485,36.555,36.123,36.131,10306124,0
2015-07-10,36.71,36.823,36.52,36.693,5294783,0
2015-07-13,37.185,37.212,37.013,37.075,4303319,0
2015-07-14,37.41,37.513,37.222,37.462,7092349,0
2015-07-15,37.4,37.41,37.175,37.272,4320716,0
2015-07-16,37.194,37.35,37.167,37.253,2588911,0
2015-07-17,36.883,37.175,36.814,37.135,3234229,0
2015-07-20,37.152,37.314,37.028,37.185,5746205,0
2015-07-21,36.875,36.996,36.788,36.848,3316714,0
2015-07-22,36.537,36.65,36.435,36.564,2389923,0
2015-07-23,36.468,36.52,36.209,36.304,3602353,0
2015-07-24,36.287,36.295,35.681,35.778,3209122,0
2015-07-27,35.847,35.992,35.681,35.959,3059422,0
2015-07-28,35.827,36.106,35.655,36.054,4545229,0
2015-07-29,37.081,37.23,36.823,36.84,10916969,0
2015-07-30,37.4,37.73,37.253,37.678,8901186,0
2015-07-31,37.756,37.782,37.488,37.549,4913354,0
2015-08-03,37.686,37.773,37.34,37.608,3323352,0
2015-08-04,37.928,37.99,37.471,37.559,3671422,0
2015-08-05,37.912,38.292,37.833,38.178,4261672,0
2015-08-06,39.295,39.32,38.766,38.812,10826710,0
2015-08-07,38.603,38.766,38.421,38.742,4446660,0
2015-08-10,38.844,39.172,38.812,39.019,4438445,0
2015-08-11,38.543,38.75,38.517,38.707,4741961,0
2015-08-12,38.494,38.635,38.066,38.599,4269442,0
2015-08-13,38.645,38.715,38.363,38.442,5046037,0
2015-08-14,38.329,38.53,38.293,38.513,2160124,0
2015-08-17,38.414,38.724,38.329,38.678,2138203,0
2015-08-18,38.566,38.654,38.46,38.486,2155101,0
2015-08-19,38.178,38.205,37.777,37.925,2886370,0
2015-08-20,37.732,37.82,37.399,37.408,3590121,0
2015-08-21,36.927,37.05,36.094,36.113,4556355,0
2015-08-24,34.984,36.007,34.466,35.184,7007024,0
2015-08-25,35.981,36.007,34.518,34.518,5473836,0
2015-08-26,35.455,35.475,34.395,35.445,5451346,0
2015-08-27,35.702,36.201,35.633,36.094,4515483,0
2015-08-28,35.525,36.156,35.525,36.131,3127612,0
2015-08-31,35.998,36.244,35.831,35.849,1912714,0
2015-09-01,34.984,35.063,34.466,34.571,5221633,0
2015-09-02,35.633,35.702,35.184,35.594,4951960,0
2015-09-03,35.893,35.963,35.445,35.577,2770941,0
2015-09-04,34.79,34.912,34.555,34.763,2574453,0
2015-09-08,35.876,35.972,35.104,35.534,6438473,0
2015-09-09,35.646,35.71,34.815,34.904,4070898,0
2015-09-10,35.035,35.465,34.984,35.244,3723530,0
2015-09-11,35.095,35.281,35.015,35.262,2450006,0
2015-09-14,34.833,34.992,34.667,34.842,2667846,0
2015-09-15,34.712,35.104,34.614,35.072,5117395,0
2015-09-16,35.15,35.614,35.025,35.491,3199999,0
2015-09-17,35.124,35.743,35.063,35.394,3473793,0
2015-09-18,34.946,35.307,34.833,35.008,3535433,0
2015-09-21,35.29,35.386,34.728,34.869,4678518,0
2015-09-22,33.931,34.097,33.641,33.888,7733633,0
2015-09-23,34.29,34.334,33.939,34.009,3072018,0
2015-09-24,33.906,34.089,33.571,33.976,3338781,0
2015-09-25,34.508,34.555,33.477,33.704,4244895,0
2015-09-28,33.729,33.729,32.793,32.917,5477259,0
2015-09-29,32.768,33.169,32.618,32.898,5350188,0
2015-09-30,33.423,33.713,33.361,33.678,3422632,0
2015-10-01,34.177,34.273,33.528,33.931,3760237,0
2015-10-02,33.817,34.597,33.617,34.597,3882629,0
2015-10-05,34.721,35.015,34.712,35,3097152,0
2015-10-06,35.015,35.078,34.614,34.833,3036732,0
2015-10-07,34.763,34.912,34.431,34.79,4228956,0
2015-10-08,34.624,35.174,34.587,35.174,3174423,0
2015-10-09,35.114,35.324,34.912,35.227,5988408,0
2015-10-12,35.035,35.554,34.946,35.368,4549996,0
2015-10-13,35.307,35.646,35.072,35.132,14737598,0
2015-10-14,35.42,35.71,35.386,35.577,3633278,0
2015-10-15,35.911,36.384,35.78,36.384,3811615,0
2015-10-16,36.218,36.761,36.218,36.751,3503809,0
2015-10-19,36.54,36.768,36.313,36.56,4418094,0
2015-10-20,36.735,36.743,35.946,36.051,3990684,0
2015-10-21,35.972,36.024,35.491,35.79,5064989,0
2015-10-22,36.226,36.401,35.963,36.296,3623461,0
2015-10-23,36.69,37.03,36.655,36.883,3663418,0
2015-10-26,36.937,37.147,36.751,36.848,3151134,0
2015-10-27,36.7,36.945,36.479,36.568,4239072,0
2015-10-28,37.908,38.258,37.698,38.127,9050032,0
2015-10-29,37.549,37.662,37.338,37.48,9752413,0
2015-10-30,37.829,38.084,37.628,37.716,6431849,0
2015-11-02,37.716,37.908,37.638,37.759,3457010,0
2015-11-03,37.286,37.48,37.059,37.226,7792808,0
2015-11-04,37.724,37.795,37.163,37.312,5095850,0
2015-11-05,37.25,37.25,36.83,37.03,2939688,0
2015-11-06,36.751,36.813,36.384,36.717,6086596,0
2015-11-09,36.437,36.498,36.156,36.384,4101141,0
2015-11-10,36.276,36.461,36.053,36.381,3498116,0
2015-11-11,36.64,36.72,36.391,36.391,2583814,0
2015-11-12,36.088,36.167,35.573,35.573,3694687,0
2015-11-13,35.235,35.529,35.191,35.413,3267654,0
2015-11-16,35.396,35.76,35.332,35.731,3308296,0
2015-11-17,36.088,36.381,36.008,36.088,3395661,0
2015-11-18,36.239,36.444,36.142,36.417,3734204,0
2015-11-19,36.763,36.791,36.488,36.586,3310098,0
2015-11-20,36.843,36.95,36.507,36.523,2988443,0
2015-11-23,36.239,36.417,35.83,35.893,3325524,0
2015-11-24,35.564,35.919,35.538,35.876,3331275,0
2015-11-25,36.276,36.31,36.078,36.15,3301090,0
2015-11-27,36.444,36.56,36.364,36.381,1756093,0
2015-11-30,36.31,36.381,35.964,35.982,3327549,0
2015-12-01,36.16,36.364,35.982,36.346,3642590,0
2015-12-02,36.675,36.825,36.248,36.346,3065201,0
2015-12-03,36.248,36.284,35.388,35.529,3425276,0
2015-12-04,35.609,35.804,35.352,35.769,3560149,0
2015-12-07,35.717,35.731,35.324,35.529,2838482,0
2015-12-08,34.979,35.262,34.88,35.084,3467321,0
2015-12-09,35.558,35.76,35.059,35.182,3455669,0
2015-12-10,35.564,35.638,35.342,35.458,3308410,0
2015-12-11,35.324,35.352,34.871,34.916,3240296,0
2015-12-14,34.863,34.89,34.329,34.729,4344830,0
2015-12-15,34.89,35.163,34.88,34.942,3619705,0
2015-12-16,35.494,35.788,35.155,35.741,3632428,0
2015-12-17,35.937,35.946,35.352,35.378,3867278,0
2015-12-18,35.324,35.396,35.021,35.021,3401855,0
2015-12-21,35.796,35.812,35.14,35.368,3201792,0
2015-12-22,35.298,35.494,35.172,35.44,4513560,0
2015-12-23,35.884,36.471,35.884,36.381,4083104,0
2015-12-24,36.336,36.507,36.328,36.356,1031964,0
2015-12-28,36.204,36.461,36.195,36.346,2371788,0
2015-12-29,36.444,36.71,36.417,36.586,2438486,0
2015-12-30,36.391,36.657,36.346,36.452,2349666,0
2015-12-31,36.239,36.319,35.83,35.84,2305193,0
2016-01-04,35.75,35.942,35.396,35.929,4561470,0
2016-01-05,35.76,36.2,35.741,36.133,3533754,0
2016-01-06,35.708,35.946,35.558,35.741,3049743,0
2016-01-07,34.863,35.14,34.578,34.649,5218769,0
2016-01-08,35.628,35.724,34.979,35.013,5919987,0
2016-01-11,35.29,35.378,34.521,34.899,5199879,0
2016-01-12,35.041,35.14,34.586,35.041,4002055,0
2016-01-13,35.589,35.724,34.746,34.784,3964969,0
2016-01-14,35.172,35.902,34.992,35.778,4417998,0
2016-01-15,34.533,34.933,34.286,34.553,6374750,0
2016-01-19,35.404,35.422,34.57,34.89,5149954,0
2016-01-20,34.57,34.827,33.725,34.596,5466610,0
2016-01-21,34.454,34.926,34.108,34.675,4471137,0
2016-01-22,35.332,35.618,35.29,35.558,3489866,0
2016-01-25,35.652,35.741,35.206,35.243,3240313,0
2016-01-26,35.956,36.293,35.609,36.266,5181871,0
2016-01-27,36.461,36.54,35.84,36.061,4062049,0
2016-01-28,35.999,36.319,35.476,36.097,6017434,0
2016-01-29,35.999,36.687,35.893,36.675,4660146,0
2016-02-01,36.187,36.906,36.106,36.754,3361369,0
2016-02-02,36.533,36.578,36.133,36.328,3766135,0
2016-02-03,37.555,37.572,36.906,37.35,7198304,0
2016-02-04,36.729,36.986,36.071,36.399,7121982,0
2016-02-05,36.356,36.373,35.937,36.204,3863251,0
2016-02-08,35.468,35.519,34.566,35.059,8846273,0
2016-02-09,34.721,35.201,34.684,34.942,7668032,0
2016-02-10,34.916,35.219,34.68,34.756,6535971,0
2016-02-11,34.988,35.076,34.463,34.774,6619662,0
2016-02-12,34.596,35.324,34.561,35.316,4296024,0
2016-02-16,35.812,36.097,35.573,35.937,4643295,0
2016-02-17,35.985,36.223,35.939,36.114,5916751,0
2016-02-18,36.058,36.425,35.967,36.085,5720992,0
2016-02-19,36.067,36.503,35.884,36.443,4423775,0
2016-02-22,36.076,36.305,35.994,36.076,3115631,0
2016-02-23,35.692,35.857,35.366,35.416,3474757,0
2016-02-24,34.793,35.39,34.66,35.324,4059606,0
2016-02-25,35.809,36.214,35.702,36.205,3925539,0
2016-02-26,36.041,36.131,35.805,35.875,3272322,0
2016-02-29,35.682,35.838,35.37,35.443,3166866,0
2016-03-01,36.067,36.362,35.893,36.352,3720901,0
2016-03-02,35.802,36.141,35.709,36.114,3076212,0
2016-03-03,35.416,35.967,35.407,35.911,4561954,0
2016-03-04,35.619,36.067,35.589,35.875,4996769,0
2016-03-07,35.49,36.25,35.426,36.041,4888997,0
2016-03-08,36.123,36.554,36.031,36.397,4342872,0
2016-03-09,36.572,36.741,36.507,36.646,3121778,0
2016-03-10,36.728,36.938,36.205,36.388,3691324,0
2016-03-11,36.663,37.048,36.608,36.984,2889290,0
2016-03-14,37.028,37.164,36.869,37.048,2594771,0
2016-03-15,36.892,36.901,36.553,36.672,3158759,0
2016-03-16,36.324,36.828,36.279,36.709,2800286,0
2016-03-17,36.856,37.434,36.666,37.341,4045881,0
2016-03-18,36.728,36.934,36.626,36.736,5142220,0
2016-03-21,36.535,36.801,36.511,36.636,3218405,0
2016-03-22,36.021,36.572,36.003,36.479,4119121,0
2016-03-23,36.342,36.397,36.021,36.085,5181149,0
2016-03-24,36.041,36.294,35.976,36.26,2900416,0
2016-03-28,36.332,36.443,36.192,36.25,1440827,0
2016-03-29,36.324,36.92,36.127,36.883,2480499,0
2016-03-30,37.204,37.48,37.194,37.305,2776798,0
2016-03-31,37.121,37.465,37.084,37.166,3125873,0
2016-04-01,36.471,37.038,36.443,36.975,5409037,0
2016-04-04,37.387,37.616,37.287,37.553,4172833,0
2016-04-05,37.102,37.224,36.865,36.994,4422597,0
2016-04-06,37.314,38.24,37.314,38.202,5117315,0
2016-04-07,37.845,38.34,37.827,38.066,4400688,0
2016-04-08,38.13,38.202,37.91,38.084,3340897,0
2016-04-11,38.46,38.487,38.149,38.166,3234368,0
2016-04-12,38.479,38.809,38.184,38.752,4345690,0
2016-04-13,38.819,39.019,38.634,38.973,5318754,0
2016-04-14,39.009,39.212,38.825,39.082,4776350,0
2016-04-15,39.312,39.431,39.148,39.305,4419315,0
2016-04-18,39.202,39.634,39.202,39.559,2762011,0
2016-04-19,39.595,39.77,39.522,39.678,3101545,0
2016-04-20,39.222,39.668,39.192,39.431,3127730,0
2016-04-21,39.358,39.697,39.338,39.551,3467143,0
2016-04-22,39.412,39.532,39.156,39.476,2673777,0
2016-04-25,39.412,39.495,39.282,39.386,1864648,0
2016-04-26,39.101,39.231,38.986,39.148,3308022,0
2016-04-27,39.99,40.064,39.625,39.843,4784859,0
2016-04-28,39.825,40.018,39.578,39.742,3712462,0
2016-04-29,39.605,39.716,39.119,39.329,3298853,0
2016-05-02,39.486,39.707,39.412,39.678,2792250,0
2016-05-03,39.668,39.833,39.412,39.542,4746470,0
2016-05-04,38.735,38.908,38.653,38.819,3666677,0
2016-05-05,38.687,38.991,38.627,38.882,3695887,0
2016-05-06,38.597,38.713,38.318,38.615,2887809,0
2016-05-09,38.752,39.119,38.735,38.999,3168219,0
2016-05-10,39.139,39.446,38.991,39.431,6048656,0
2016-05-11,39.208,39.542,39.179,39.218,3761333,0
2016-05-12,39.71,39.727,38.963,39.06,3129233,0
2016-05-13,38.819,39.144,38.8,38.91,2206772,0
2016-05-16,38.735,39.366,38.716,39.319,3358643,0
2016-05-17,39.366,39.417,38.976,39.069,2181793,0
2016-05-18,39.366,39.597,39.134,39.394,2359737,0
2016-05-19,39.086,39.103,38.465,38.826,3080326,0
2016-05-20,38.948,39.161,38.918,39.002,2733911,0
2016-05-23,39.06,39.179,38.918,39.002,1759067,0
2016-05-24,39.533,39.727,39.495,39.654,2824399,0
2016-05-25,40.025,40.136,39.811,40.035,2851543,0
2016-05-26,39.922,40.099,39.885,40.005,1996637,0
2016-05-27,39.662,39.876,39.626,39.69,2201404,0
2016-05-31,39.626,39.68,39.228,39.336,2869947,0
2016-06-01,39.05,39.243,39.002,39.144,3055975,0
2016-06-02,38.994,39.394,38.943,39.376,3007750,0
2016-06-03,39.755,39.876,39.331,39.821,3287233,0
2016-06-06,39.848,40.052,39.654,39.784,2853220,0
2016-06-07,39.737,39.858,39.635,39.644,2730107,0
2016-06-08,39.495,39.597,39.337,39.469,2601594,0
2016-06-09,38.864,39.205,38.844,39.05,3196434,0
2016-06-10,38.093,38.229,37.852,38,7190787,0
2016-06-13,37.88,38.267,37.871,37.908,4600385,0
2016-06-14,37.351,37.509,36.917,37.183,5643898,0
2016-06-15,37.61,37.722,37.138,37.173,4850665,0
2016-06-16,36.886,37.714,36.794,37.666,5541485,0
2016-06-17,37.675,37.684,37.192,37.443,4321537,0
2016-06-20,39.244,39.253,38.461,38.52,6210546,0
2016-06-21,38.79,38.971,38.568,38.669,4353199,0
2016-06-22,38.716,39.272,38.711,38.77,3606728,0
2016-06-23,39.523,39.542,38.976,39.514,3510248,0
2016-06-24,37.61,38.78,37.582,37.88,10233494,0
2016-06-27,37.341,37.574,36.821,37.267,7344193,0
2016-06-28,37.963,38.456,37.861,38.372,4468090,0
2016-06-29,39.366,39.607,39.012,39.42,5393419,0
2016-06-30,39.476,40.239,39.41,40.239,5016769,0
2016-07-01,39.727,40.126,39.654,40.08,3426963,0
2016-07-05,40.275,40.591,40.244,40.387,4541974,0
2016-07-06,39.997,40.573,39.908,40.526,3462411,0
2016-07-07,40.647,40.666,40.118,40.239,3730154,0
2016-07-08,40.062,40.48,39.997,40.275,2340461,0
2016-07-11,40.442,40.647,40.293,40.406,3199290,0
2016-07-12,40.573,40.727,40.387,40.591,5361926,0
2016-07-13,40.805,40.999,40.489,40.619,3814768,0
2016-07-14,40.973,40.981,40.545,40.731,4342504,0
2016-07-15,40.924,41.027,40.674,40.775,3164874,0
2016-07-18,40.833,41.139,40.815,41.065,3611264,0
2016-07-19,40.741,40.869,40.526,40.582,2670425,0
2016-07-20,40.999,41.129,40.883,40.943,2386492,0
2016-07-21,40.711,40.833,40.451,40.48,3331630,0
2016-07-22,40.731,40.833,40.632,40.741,2458289,0
2016-07-25,40.785,40.904,40.526,40.889,2216174,0
2016-07-26,41.149,41.232,40.766,40.999,3610613,0
2016-07-27,41.676,42.001,41.548,41.891,6467925,0
2016-07-28,42.197,42.197,41.706,41.946,4019975,0
2016-07-29,41.955,42.133,41.645,41.844,3207924,0
2016-08-01,41.853,42.178,41.676,42.011,3201484,0
2016-08-02,42.235,42.319,41.975,42.235,2538008,0
2016-08-03,41.509,41.896,41.5,41.807,2974533,0
2016-08-04,41.659,41.975,41.622,41.853,1889459,0
2016-08-05,41.307,41.714,41.307,41.676,2943256,0
2016-08-08,41.018,41.268,40.981,41.232,4952023,0
2016-08-09,40.908,41.323,40.899,41.223,2617182,0
2016-08-10,41.659,41.659,41.292,41.432,2478376,0
2016-08-11,41.546,41.696,41.456,41.676,2066958,0
2016-08-12,41.734,41.771,41.339,41.471,2523169,0
2016-08-15,41.676,41.865,41.621,41.686,2175297,0
2016-08-16,41.705,41.865,41.611,41.611,2340344,0
2016-08-17,41.78,41.79,41.377,41.676,1865738,0
2016-08-18,41.799,41.855,41.644,41.771,1626349,0
2016-08-19,41.329,41.471,41.217,41.461,2472639,0
2016-08-22,41.207,41.583,41.197,41.423,1994974,0
2016-08-23,41.752,41.78,41.498,41.696,2653023,0
2016-08-24,41.734,41.818,41.142,41.217,2771104,0
2016-08-25,41.312,41.405,40.982,41.067,2407022,0
2016-08-26,41.113,41.489,40.774,40.889,3803488,0
2016-08-29,40.879,41.029,40.739,40.944,2272893,0
2016-08-30,40.784,40.925,40.699,40.709,2038659,0
2016-08-31,40.729,40.85,40.607,40.804,2524675,0
2016-09-01,40.437,40.55,40.26,40.353,3430488,0
2016-09-02,41.207,41.743,41.085,41.555,4170100,0
2016-09-06,41.387,41.498,41.197,41.302,3135909,0
2016-09-07,41.057,41.329,41.057,41.142,3281530,0
2016-09-08,40.991,41.132,40.899,40.982,2551544,0
2016-09-09,40.286,40.371,39.902,39.902,3648076,0
2016-09-12,39.902,40.699,39.883,40.654,3423800,0
2016-09-13,40.401,40.437,39.836,39.911,3892298,0
2016-09-14,40.381,40.588,40.19,40.513,2896644,0
2016-09-15,40.493,40.951,40.325,40.879,2033043,0
2016-09-16,40.447,40.578,40.09,40.26,3414827,0
2016-09-19,40.804,40.85,40.578,40.654,2335435,0
2016-09-20,40.673,40.756,40.391,40.428,2749793,0
2016-09-21,40.362,40.612,40.035,40.569,3438126,0
2016-09-22,40.954,41.188,40.869,40.915,2022688,0
2016-09-23,40.559,40.864,40.541,40.765,2266606,0
2016-09-26,40.456,40.466,40.25,40.334,2189823,0
2016-09-27,40.211,40.695,40.105,40.673,2220525,0
2016-09-28,41.048,41.104,40.654,41,2097192,0
2016-09-29,40.974,40.995,40.15,40.278,3671865,0
2016-09-30,40.278,40.625,40.203,40.493,2767547,0
2016-10-03,40.578,40.634,40.353,40.578,2522411,0
2016-10-04,41.207,41.236,40.588,40.784,3472825,0
2016-10-05,40.682,40.784,40.559,40.682,2224037,0
2016-10-06,40.269,40.371,40.155,40.278,1822586,0
2016-10-07,40.165,40.381,40.072,40.334,2319488,0
2016-10-10,40.325,40.522,40.316,40.409,1684070,0
2016-10-11,40.231,40.25,39.479,39.564,3219131,0
2016-10-12,39.555,39.612,39.293,39.508,2500704,0
2016-10-13,39.095,39.977,39.058,39.798,4112437,0
2016-10-14,39.368,39.462,39.133,39.133,3768135,0
2016-10-17,38.785,38.965,38.673,38.673,4106969,0
2016-10-18,39.067,39.244,39,39.208,2647254,0
2016-10-19,38.991,39.16,38.902,38.955,2459360,0
2016-10-20,38.598,39.058,38.578,38.898,3655661,0
2016-10-21,38.503,38.73,38.457,38.616,2452334,0
2016-10-24,38.4,38.513,38.166,38.194,3295538,0
2016-10-25,37.978,38.01,37.733,37.856,6917495,0
2016-10-26,37.311,38.005,37.143,37.875,5782205,0
2016-10-27,38.081,38.217,37.648,37.95,5309710,0
2016-10-28,37.922,37.963,37.564,37.686,4527271,0
2016-10-31,37.368,37.691,37.189,37.564,4007145,0
2016-11-01,37.434,37.658,37.213,37.414,4661391,0
2016-11-02,37.87,37.907,37.452,37.509,5178150,0
2016-11-03,37.642,37.679,36.777,36.797,4448798,0
2016-11-04,36.834,36.929,36.625,36.691,4239867,0
2016-11-07,36.939,37.043,36.811,36.891,3502909,0
2016-11-08,37.033,37.423,36.977,37.175,3560288,0
2016-11-09,38.164,38.563,37.613,38.373,7748081,0
2016-11-10,37.679,38.14,37.442,37.898,6082110,0
2016-11-11,37.395,37.633,37.109,37.225,5981628,0
2016-11-14,37.072,37.119,36.859,37.024,3269483,0
2016-11-15,36.787,37.033,36.667,36.977,4173540,0
2016-11-16,36.625,36.929,36.189,36.264,9224711,0
2016-11-17,36.36,36.588,36.288,36.521,6585043,0
2016-11-18,36.369,36.416,36.136,36.198,3602233,0
2016-11-21,36.436,36.525,36.311,36.502,3222223,0
2016-11-22,36.588,36.654,35.951,36.131,3867194,0
2016-11-23,35.847,36.222,35.761,36.189,4320188,0
2016-11-25,37.033,37.033,36.807,36.91,3187717,0
2016-11-28,36.559,36.635,36.36,36.369,3497383,0
2016-11-29,36.388,36.445,36.255,36.35,4613035,0
2016-11-30,36.235,36.288,35.875,35.893,5954681,0
2016-12-01,35.695,35.79,35.485,35.553,5056108,0
2016-12-02,35.656,35.951,35.58,35.808,4095376,0
2016-12-05,35.922,35.951,35.675,35.78,4030766,0
2016-12-06,35.619,35.903,35.599,35.8,3831825,0
2016-12-07,35.589,35.741,35.333,35.665,5238655,0
2016-12-08,35.533,35.629,35.333,35.513,5695459,0
2016-12-09,35.79,35.97,35.705,35.893,6836561,0
2016-12-12,35.856,36.055,35.827,35.922,4058713,0
2016-12-13,36.36,36.753,36.311,36.521,4808414,0
2016-12-14,36.388,36.54,36.04,36.055,4037915,0
2016-12-15,36.416,36.416,36.119,36.207,4266905,0
2016-12-16,36.502,36.681,36.356,36.606,5278656,0
2016-12-19,36.426,36.635,36.34,36.388,3508560,0
2016-12-20,36.464,36.502,36.264,36.378,3674983,0
2016-12-21,36.331,36.445,36.207,36.217,3247519,0
2016-12-22,36.388,36.521,36.179,36.36,3606785,0
2016-12-23,36.283,36.492,36.283,36.426,2072177,0
2016-12-27,36.426,36.54,36.331,36.36,2471336,0
2016-12-28,36.436,36.518,36.227,36.245,3062604,0
2016-12-29,36.53,36.664,36.416,36.512,3505943,0
2016-12-30,36.711,36.797,36.482,36.578,3055614,0
2017-01-03,36.615,36.92,36.521,36.891,4074148,0
2017-01-04,36.949,37.205,36.882,37.129,3145445,0
2017-01-05,37.233,37.794,37.215,37.736,3178602,0
2017-01-06,37.385,37.518,37.367,37.403,3025462,0
2017-01-09,37.261,37.613,37.23,37.452,4043798,0
2017-01-10,37.413,37.484,37.327,37.367,3247440,0
2017-01-11,37.301,37.385,36.815,37.091,5671581,0
2017-01-12,36.986,37.185,36.853,37.053,4464508,0
2017-01-13,37.005,37.357,36.9,37.251,3377323,0
2017-01-17,37.271,37.395,36.986,37.327,4210004,0
2017-01-18,36.986,37.109,36.863,36.939,3171175,0
2017-01-19,37.043,37.114,36.73,36.807,4077093,0
2017-01-20,36.73,36.807,36.615,36.777,2367012,0
2017-01-23,36.824,37.024,36.625,36.967,3681333,0
2017-01-24,36.787,36.843,36.578,36.787,3118208,0
2017-01-25,37.139,37.139,36.839,36.929,5143870,0
2017-01-26,36.986,37.005,36.807,36.873,3422872,0
2017-01-27,36.824,36.915,36.681,36.787,2871675,0
2017-01-30,36.824,37.053,36.739,37.043,3895845,0
2017-01-31,36.834,37.376,36.824,37.337,3674349,0
2017-02-01,37.603,37.603,37.185,37.48,3764127,0
2017-02-02,37.291,37.447,37.166,37.327,2909168,0
2017-02-03,37.318,37.433,37.275,37.347,2861381,0
2017-02-06,37.261,37.599,37.233,37.575,2684597,0
2017-02-07,37.433,37.66,37.413,37.48,4294984,0
2017-02-08,37.327,37.86,37.281,37.755,4088522,0
2017-02-09,38.211,38.297,37.993,38.012,4138257,0
2017-02-10,37.974,38.43,37.898,38.259,3880143,0
2017-02-13,38.183,38.278,37.917,37.983,6963383,0
2017-02-14,37.879,38.107,37.794,38.098,4763477,0
2017-02-15,37.974,38.544,37.926,38.535,4300406,0
2017-02-16,39.038,39.113,38.811,38.867,4646591,0
2017-02-17,38.963,39.265,38.829,39.265,4493637,0
2017-02-21,39.341,39.655,39.236,39.542,6284055,0
2017-02-22,39.456,39.715,39.426,39.513,3930163,0
2017-02-23,39.735,40.067,39.638,39.956,2965120,0
2017-02-24,39.725,40.024,39.657,40.024,3316998,0
2017-02-27,39.706,40.129,39.686,40.034,2866278,0
2017-02-28,39.937,40.168,39.889,39.947,2856779,0
2017-03-01,39.879,40.101,39.686,39.85,3024897,0
2017-03-02,39.937,40.278,39.85,40.119,2576665,0
2017-03-03,40.206,40.477,40.178,40.437,3044138,0
2017-03-06,40.226,40.408,40.206,40.274,2502699,0
2017-03-07,39.629,40.034,39.6,39.907,3221627,0
2017-03-08,39.57,39.83,39.552,39.61,3479890,0
2017-03-09,39.619,39.956,39.619,39.917,2358356,0
2017-03-10,39.821,39.922,39.758,39.84,2724455,0
2017-03-13,40.004,40.168,39.956,40.111,2256671,0
2017-03-14,39.975,40.245,39.975,40.188,2534254,0
2017-03-15,40.101,40.477,40.081,40.447,3245867,0
2017-03-16,40.765,40.824,40.558,40.697,2877959,0
2017-03-17,40.765,40.856,40.659,40.707,2478075,0
2017-03-20,40.669,40.881,40.669,40.755,3530492,0
2017-03-21,40.871,40.982,40.712,40.755,2961495,0
2017-03-22,40.697,40.851,40.592,40.717,2151087,0
2017-03-23,40.659,41.005,40.621,40.746,1846490,0
2017-03-24,40.678,40.819,40.635,40.746,2086712,0
2017-03-27,40.938,41.237,40.901,41.112,2136658,0
2017-03-28,41.035,41.092,40.804,40.841,1985188,0
2017-03-29,40.611,41.184,40.592,41.151,5090592,0
2017-03-30,41.159,41.179,40.804,40.909,2720140,0
2017-03-31,40.697,40.866,40.596,40.601,4094415,0
2017-04-03,40.418,40.659,40.236,40.477,3792162,0
2017-04-04,40.255,40.524,40.226,40.486,2941510,0
2017-04-05,40.486,40.794,40.37,40.38,3455428,0
2017-04-06,39.956,40.052,39.821,39.889,3481015,0
2017-04-07,39.889,40.043,39.706,39.937,3810875,0
2017-04-10,39.947,40.044,39.739,39.773,2435370,0
2017-04-11,40.034,40.264,39.912,40.236,3338823,0
2017-04-12,40.264,40.39,40.178,40.313,1566423,0
2017-04-13,40.206,40.38,40.158,40.264,2787716,0
2017-04-17,40.236,40.408,40.196,40.293,1649154,0
2017-04-18,39.927,39.966,39.503,39.754,2572547,0
2017-04-19,39.58,39.6,39.312,39.329,3631128,0
2017-04-20,39.379,39.394,39.205,39.205,3592534,0
2017-04-21,39.156,39.287,39.099,39.272,3359568,0
2017-04-24,39.619,39.728,39.513,39.6,3193602,0
2017-04-25,39.907,40.201,39.773,39.947,3622803,0
2017-04-26,39.6,39.821,39.156,39.176,4342123,0
2017-04-27,39.022,39.402,38.955,39.272,3571477,0
2017-04-28,39.166,39.416,39.138,39.389,2400609,0
2017-05-01,39.466,39.503,39.307,39.32,1608359,0
2017-05-02,39.61,39.899,39.488,39.889,3129409,0
2017-05-03,39.6,39.715,39.523,39.638,2281688,0
2017-05-04,39.879,40.216,39.86,40.206,2806071,0
2017-05-05,40.226,40.255,40.124,40.236,2350169,0
2017-05-08,40.553,40.553,40.101,40.158,2908874,0
2017-05-09,40.428,40.447,40.211,40.38,3344564,0
2017-05-10,40.918,41.211,40.763,41.192,3991942,0
2017-05-11,41.152,41.679,41.143,41.513,4358086,0
2017-05-12,41.893,42.312,41.859,42.146,4504807,0
2017-05-15,41.99,42.273,41.961,42.273,2742890,0
2017-05-16,42.342,42.553,42.214,42.302,3313054,0
2017-05-17,42.536,42.677,42.108,42.117,3060478,0
2017-05-18,41.893,42.205,41.776,42.127,3862867,0
2017-05-19,42.166,42.516,42.156,42.478,2816952,0
2017-05-22,42.332,42.478,42.117,42.186,3484009,0
2017-05-23,42,42.214,41.795,41.854,3407846,0
2017-05-24,41.795,41.951,41.767,41.845,1908642,0
2017-05-25,41.474,41.621,41.289,41.474,4758431,0
2017-05-26,41.737,41.805,41.484,41.571,5094767,0
2017-05-30,42.108,42.565,42.059,42.292,4299794,0
2017-05-31,42.916,43.388,42.867,43.091,5912641,0
2017-06-01,43.043,43.315,43.003,43.149,3066100,0
2017-06-02,43.189,43.296,43.043,43.227,1941746,0
2017-06-05,43.053,43.145,42.838,43.033,1686638,0
2017-06-06,43.063,43.131,42.829,42.887,2747204,0
2017-06-07,42.916,42.975,42.604,42.848,2579319,0
2017-06-08,42.809,42.945,42.546,42.663,2650859,0
2017-06-09,42.282,42.604,42.244,42.39,3258572,0
2017-06-12,42.166,42.355,42.03,42.254,2636739,0
2017-06-13,42.244,42.36,42.146,42.186,2200982,0
2017-06-14,42.429,42.702,42.413,42.497,3337933,0
2017-06-15,42.136,42.438,42.039,42.312,2179039,0
2017-06-16,42.556,42.77,42.39,42.692,1971204,0
2017-06-19,42.624,42.799,42.594,42.653,2500596,0
2017-06-20,42.575,42.614,42.18,42.264,3592864,0
2017-06-21,42.156,42.497,42.108,42.497,3228659,0
2017-06-22,42.77,43.301,42.75,43.023,2768660,0
2017-06-23,43.091,43.232,42.965,43.149,2033492,0
2017-06-26,43.101,43.291,42.916,42.935,2242295,0
2017-06-27,42.907,42.96,42.741,42.78,2044863,0
2017-06-28,42.829,42.887,42.478,42.575,2129655,0
2017-06-29,42.429,42.429,41.913,42.146,3132425,0
2017-06-30,42.049,42.195,41.835,42.01,1707252,0
2017-07-03,41.571,41.727,41.523,41.669,1457743,0
2017-07-05,41.26,41.581,41.192,41.561,3329564,0
2017-07-06,41.084,41.237,40.86,41.172,2854911,0
2017-07-07,41.152,41.24,41.011,41.172,1523126,0
2017-07-10,41.065,41.25,41.026,41.124,1728214,0
2017-07-11,40.918,41.065,40.724,40.928,1896693,0
2017-07-12,41.484,41.659,41.411,41.425,1905179,0
2017-07-13,41.455,41.571,41.192,41.406,2165685,0
2017-07-14,41.591,41.776,41.503,41.649,2064460,0
2017-07-17,41.571,41.63,41.021,41.172,2385332,0
2017-07-18,41.192,41.347,41.074,41.338,1925393,0
2017-07-19,41.503,41.708,41.309,41.328,1817957,0
2017-07-20,41.581,41.84,41.571,41.669,3037705,0
2017-07-21,41.689,41.727,41.279,41.561,2340316,0
2017-07-24,40.987,41.216,40.948,41.152,3069420,0
2017-07-25,41.065,41.114,40.734,40.88,3467634,0
2017-07-26,40.344,40.412,39.74,39.798,4775237,0
2017-07-27,39.662,39.74,39.458,39.701,3769986,0
2017-07-28,39.253,39.91,39.243,39.876,6397862,0
2017-07-31,39.74,39.808,39.418,39.476,5467607,0
2017-08-01,39.779,39.847,39.545,39.564,2509237,0
2017-08-02,39.652,39.779,39.516,39.701,1863440,0
2017-08-03,39.857,39.867,39.516,39.642,2975237,0
2017-08-04,39.574,39.652,39.408,39.486,2541717,0
2017-08-07,39.36,39.418,39.185,39.262,2778114,0
2017-08-08,39.214,39.292,39.087,39.116,2331988,0
2017-08-09,38.988,39.047,38.732,38.988,3307598,0
2017-08-10,38.811,38.85,38.347,38.367,3242594,0
2017-08-11,38.268,38.525,38.091,38.258,2361026,0
2017-08-14,38.436,38.544,38.387,38.475,1758839,0
2017-08-15,38.515,38.608,38.357,38.416,2248504,0
2017-08-16,38.771,38.83,38.623,38.702,2028806,0
2017-08-17,38.89,38.978,38.495,38.515,2848321,0
2017-08-18,38.426,38.446,38.179,38.219,2494390,0
2017-08-21,38.219,38.288,38.071,38.15,2080246,0
2017-08-22,38.327,38.633,38.308,38.594,1966999,0
2017-08-23,38.821,38.87,38.638,38.781,2608684,0
2017-08-24,39.087,39.166,38.85,38.919,3292565,0
2017-08-25,39.018,39.133,38.919,38.929,1666801,0
2017-08-28,39.166,39.195,38.732,38.919,2414222,0
2017-08-29,38.623,38.85,38.535,38.781,2494805,0
2017-08-30,39.254,39.304,39.068,39.195,3012051,0
2017-08-31,39.284,39.698,39.274,39.679,2998003,0
2017-09-01,39.708,39.797,39.59,39.649,3015377,0
2017-09-05,39.274,39.432,39.166,39.343,4207082,0
2017-09-06,39.235,39.58,39.235,39.452,2606995,0
2017-09-07,39.521,39.688,39.452,39.6,3049507,0
2017-09-08,39.422,39.55,39.284,39.501,2043596,0
2017-09-11,39.412,39.728,39.363,39.718,3933411,0
2017-09-12,39.748,39.925,39.728,39.817,4410352,0
2017-09-13,39.649,39.728,39.452,39.55,2753923,0
2017-09-14,39.521,39.827,39.452,39.797,2685993,0
2017-09-15,39.748,39.782,39.531,39.688,3048565,0
2017-09-18,39.531,39.55,39.363,39.501,3588583,0
2017-09-19,39.304,39.373,39.156,39.373,3851186,0
2017-09-20,39.393,39.639,39.314,39.629,4063982,0
2017-09-21,39.639,39.935,39.624,39.777,5108642,0
2017-09-22,40.073,40.182,39.827,40.024,2807566,0
2017-09-25,39.896,40.132,39.841,40.093,4490940,0
2017-09-26,39.994,40.083,39.718,39.856,3333244,0
2017-09-27,39.846,40.034,39.777,39.836,3649988,0
2017-09-28,40.044,40.083,39.827,39.827,3841132,0
2017-09-29,39.974,40.053,39.85,40.044,3161869,0
2017-10-02,40.251,40.517,40.241,40.349,2269228,0
2017-10-03,40.438,40.487,40.29,40.379,4115936,0
2017-10-04,40.32,40.339,40.093,40.241,5614556,0
2017-10-05,39.984,40.162,39.955,40.103,2805330,0
2017-10-06,39.974,40.063,39.91,40.053,2810333,0
2017-10-09,40.122,40.152,39.979,40.044,3609127,0
2017-10-10,39.994,40.28,39.974,40.221,3785653,0
2017-10-11,40.162,40.349,40.034,40.3,4106000,0
2017-10-12,40.261,40.547,40.23,40.458,4205939,0
2017-10-13,40.487,40.487,40.359,40.448,4415240,0
2017-10-16,40.379,40.438,40.083,40.3,4189995,0
2017-10-17,40.211,40.339,40.034,40.27,4841491,0
2017-10-18,40.379,40.537,40.349,40.448,3463422,0
2017-10-19,40.428,40.67,40.418,40.537,3293983,0
2017-10-20,40.162,40.369,40.113,40.28,9091682,0
2017-10-23,40.103,40.29,40.024,40.063,6968382,0
2017-10-24,39.886,39.935,39.58,39.925,4436263,0
2017-10-25,39.038,39.047,37.282,37.667,21904820,0
2017-10-26,36.779,36.887,36.01,36.098,13663379,0
2017-10-27,35.862,36.024,35.664,35.733,6993479,0
2017-10-30,36.177,36.424,36.069,36.187,7192613,0
2017-10-31,36.227,36.266,35.694,35.931,7684194,0
2017-11-01,36.049,36.177,35.694,35.704,4641067,0
2017-11-02,35.477,35.842,35.368,35.457,8528860,0
2017-11-03,35.635,35.798,35.541,35.655,4232367,0
2017-11-06,35.743,35.777,35.561,35.645,3611251,0
2017-11-07,35.329,35.467,35.211,35.329,4983396,0
2017-11-08,35.605,36.079,35.595,35.98,5605798,0
2017-11-09,35.94,35.9899,35.57,35.77,7691362,0
2017-11-10,35.55,35.5531,35.08,35.3,5960630,0
