Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.028,23.135,22.731,23.125,1934312,0
2005-02-28,23.193,23.203,22.674,22.816,1653164,0
2005-03-01,22.884,23.45,22.884,23.375,2042400,0
2005-03-02,23.384,23.527,23.356,23.459,1402005,0
2005-03-03,23.547,23.625,23.31,23.459,2205778,0
2005-03-04,23.644,23.729,23.547,23.644,1682528,0
2005-03-07,23.719,23.759,23.537,23.596,1565695,0
2005-03-08,23.498,23.625,23.402,23.469,1486034,0
2005-03-09,23.356,23.702,23.347,23.527,1489161,0
2005-03-10,23.498,23.635,23.328,23.393,1200820,0
2005-03-11,23.469,23.469,22.943,22.98,1387007,0
2005-03-14,23.048,23.222,23.018,23.163,2365724,0
2005-03-15,23.459,23.517,23.375,23.412,3162941,0
2005-03-16,23.412,23.557,22.933,23.242,2083011,0
2005-03-17,23.271,23.271,23.096,23.096,3716806,0
2005-03-18,23.096,23.096,22.529,22.674,7964984,0
2005-03-21,22.731,22.806,22.674,22.741,2740588,0
2005-03-22,22.789,23.271,22.769,22.904,3199178,0
2005-03-23,22.913,23.154,22.904,23.076,2923024,0
2005-03-24,23.018,23.096,22.923,22.96,1577562,0
2005-03-28,22.96,23.154,22.923,22.943,1879644,0
2005-03-29,22.943,23.375,22.943,23.232,1973048,0
2005-03-30,23.319,23.507,23.193,23.498,1655661,0
2005-03-31,23.479,23.759,23.366,23.537,2564713,0
2005-04-01,23.625,23.749,23.173,23.347,1850593,0
2005-04-04,23.375,23.498,23.144,23.252,2223586,0
2005-04-05,23.31,23.393,23.212,23.328,1177395,0
2005-04-06,23.479,23.749,23.432,23.662,1118668,0
2005-04-07,23.662,23.749,23.338,23.615,978716,0
2005-04-08,23.692,23.702,23.469,23.479,1052754,0
2005-04-11,23.479,23.498,23.31,23.375,1443238,0
2005-04-12,23.338,23.954,23.328,23.739,2502238,0
2005-04-13,23.596,23.768,23.319,23.328,1561008,0
2005-04-14,23.261,23.517,22.923,22.97,2127367,0
2005-04-15,22.694,22.76,22.415,22.415,2536597,0
2005-04-18,22.375,22.405,22.067,22.279,1499153,0
2005-04-19,22.336,22.674,22.213,22.637,1379197,0
2005-04-20,22.608,22.97,22.231,22.231,1657221,0
2005-04-21,22.375,22.666,22.308,22.666,1487909,0
2005-04-22,22.666,22.98,22.184,22.395,1849968,0
2005-04-25,22.539,22.826,22.472,22.731,1211445,0
2005-04-26,22.798,22.855,22.395,22.395,1188327,0
2005-04-27,22.375,22.751,22.289,22.666,1215505,0
2005-04-28,22.588,22.608,22.326,22.356,1369203,0
2005-04-29,22.365,22.694,22.251,22.694,1659722,0
2005-05-02,22.769,23.028,22.657,22.933,1555696,0
2005-05-03,23.048,23.048,22.492,22.704,2313556,0
2005-05-04,22.806,23.517,22.779,23.498,2236702,0
2005-05-05,23.479,23.605,23.328,23.432,1628172,0
2005-05-06,23.547,23.557,23.328,23.366,1598497,0
2005-05-09,23.252,23.489,23.125,23.328,1838094,0
2005-05-10,23.252,23.45,23.086,23.203,1328592,0
2005-05-11,23.338,23.489,23.212,23.45,1298602,0
2005-05-12,23.527,23.566,23.086,23.086,1928380,0
2005-05-13,23.173,23.193,22.657,22.846,2074263,0
2005-05-16,22.923,23.252,22.855,23.232,1631608,0
2005-05-17,23.163,23.356,23.038,23.291,2061454,0
2005-05-18,23.366,23.412,23.212,23.271,1790613,0
2005-05-19,23.328,23.347,23.163,23.301,1409496,0
2005-05-20,23.291,23.328,23.096,23.154,1378883,0
2005-05-23,23.222,23.31,23.183,23.242,1453547,0
2005-05-24,23.319,23.347,23.203,23.271,909989,0
2005-05-25,23.338,23.489,23.212,23.441,1398567,0
2005-05-26,23.517,23.816,23.402,23.739,1914945,0
2005-05-27,23.777,23.914,23.692,23.846,1218942,0
2005-05-31,23.806,24.181,23.759,24.103,2010537,0
2005-06-01,23.982,24.22,23.924,24.132,1737506,0
2005-06-02,24.161,24.22,23.944,24.22,1152089,0
2005-06-03,24.065,24.075,23.895,23.991,1355454,0
2005-06-06,24.122,24.326,23.982,24.306,1116477,0
2005-06-07,24.326,24.403,24.267,24.287,1554135,0
2005-06-08,24.374,24.604,24.257,24.46,1413249,0
2005-06-09,24.469,24.766,24.403,24.756,1681278,0
2005-06-10,24.267,24.97,24.267,24.911,2047397,0
2005-06-13,24.863,25.132,24.756,24.931,1537891,0
2005-06-14,24.863,25.353,24.746,25.247,1652226,0
2005-06-15,25.287,25.41,25.104,25.39,1210506,0
2005-06-16,25.353,25.38,25.189,25.334,791594,0
2005-06-17,25.545,25.594,25.447,25.516,1971800,0
2005-06-20,25.467,25.486,25.247,25.447,987775,0
2005-06-21,25.447,25.447,25.189,25.267,1508839,0
2005-06-22,25.429,25.506,25.104,25.467,1424807,0
2005-06-23,25.467,25.698,25.267,25.277,1382009,0
2005-06-24,25.199,25.38,25.084,25.17,1331715,0
2005-06-27,25.132,25.353,25.094,25.189,1293293,0
2005-06-28,25.344,25.353,24.883,24.892,1874021,0
2005-06-29,24.892,24.96,24.805,24.892,1667845,0
2005-06-30,24.873,24.94,24.795,24.805,1992732,0
2005-07-01,24.709,24.863,24.642,24.835,1993356,0
2005-07-05,24.835,25.123,24.835,25.046,2113308,0
2005-07-06,25.113,25.132,24.911,25.046,1707518,0
2005-07-07,24.825,25.189,24.556,25.189,2024907,0
2005-07-08,25.189,25.189,24.883,25.075,1482285,0
2005-07-11,25.037,25.69,25.037,25.663,1655975,0
2005-07-12,25.69,25.832,25.565,25.832,1792175,0
2005-07-13,25.921,25.987,25.575,25.634,1291418,0
2005-07-14,25.643,25.872,25.41,25.575,1969924,0
2005-07-15,25.575,25.775,25.575,25.765,1335149,0
2005-07-18,25.842,25.852,25.643,25.69,1111481,0
2005-07-19,25.775,25.901,25.707,25.852,1353895,0
2005-07-20,25.852,26.11,25.736,26.082,1467603,0
2005-07-21,26.052,26.178,25.804,25.901,1280483,0
2005-07-22,25.997,26.574,25.977,26.574,2191723,0
2005-07-25,26.574,26.734,26.496,26.603,2037088,0
2005-07-26,26.773,26.773,26.554,26.725,1689088,0
2005-07-27,26.754,26.898,26.668,26.849,2068330,0
2005-07-28,26.956,26.975,26.697,26.975,1559135,0
2005-07-29,26.975,27.044,26.773,26.773,1489468,0
2005-08-01,26.697,26.965,26.649,26.839,2140178,0
2005-08-02,26.888,27.17,26.839,26.947,1708769,0
2005-08-03,26.947,27.044,26.869,26.965,1003703,0
2005-08-04,26.947,26.985,26.812,26.831,861882,0
2005-08-05,26.792,26.812,26.641,26.716,1288290,0
2005-08-08,26.792,27.034,26.764,26.782,1041192,0
2005-08-09,26.859,26.878,26.716,26.792,881561,0
2005-08-10,26.831,27.256,26.831,27.092,1892766,0
2005-08-11,27.132,27.399,27.054,27.399,1013078,0
2005-08-12,27.399,27.463,27.19,27.321,1018701,0
2005-08-15,27.321,27.454,27.21,27.407,1088364,0
2005-08-16,27.407,28.475,27.247,28.156,3936727,0
2005-08-17,28.291,28.495,27.726,27.726,2317923,0
2005-08-18,27.755,28.011,27.58,27.975,1504776,0
2005-08-19,28.069,28.069,27.794,27.92,964658,0
2005-08-22,27.929,28.379,27.92,28.127,1353270,0
2005-08-23,28.281,28.553,28.232,28.543,2143924,0
2005-08-24,28.543,28.829,28.465,28.485,2060203,0
2005-08-25,28.359,28.399,28.127,28.271,2260761,0
2005-08-26,28.271,28.31,28.041,28.041,1206758,0
2005-08-29,27.92,28.107,27.862,28.088,1564131,0
2005-08-30,28.051,28.051,27.707,27.804,1563194,0
2005-08-31,27.852,28.069,27.628,28.069,2103939,0
2005-09-01,28.011,28.011,27.746,28.002,1999290,0
2005-09-02,28.002,28.117,27.92,27.938,780348,0
2005-09-06,28.185,28.418,28.059,28.359,1105858,0
2005-09-07,28.359,28.485,28.175,28.485,1176143,0
2005-09-08,28.485,29.012,28.399,28.896,2396649,0
2005-09-09,28.983,30.079,28.964,29.982,3385671,0
2005-09-12,29.982,29.982,29.628,29.75,2824617,0
2005-09-13,29.598,29.598,29.281,29.319,2040214,0
2005-09-14,29.454,29.464,29.261,29.319,1887146,0
2005-09-15,29.454,29.76,29.242,29.741,3177309,0
2005-09-16,29.741,30.041,29.387,29.79,8556335,0
2005-09-19,29.818,29.818,29.368,29.491,2603138,0
2005-09-20,29.655,30.041,29.51,29.637,3114205,0
2005-09-21,29.637,29.646,28.983,29.099,1967737,0
2005-09-22,29.261,29.261,28.657,29.204,1796236,0
2005-09-23,29.165,29.185,28.856,28.945,1626921,0
2005-09-26,29.127,29.127,28.665,28.886,1944307,0
2005-09-27,28.935,29.185,28.628,29.127,2828058,0
2005-09-28,29.127,29.291,28.993,29.147,1671283,0
2005-09-29,29.118,29.559,29.099,29.473,1165524,0
2005-09-30,29.473,29.579,29.137,29.579,1501968,0
2005-10-03,29.579,29.674,29.291,29.618,1658785,0
2005-10-04,29.51,29.628,29.051,29.06,2068953,0
2005-10-05,29.195,29.454,28.993,29.041,1505712,0
2005-10-06,29.223,29.271,28.465,28.572,1740318,0
2005-10-07,28.553,29.032,28.428,29.032,1117103,0
2005-10-10,29.223,29.223,28.589,28.675,860006,0
2005-10-11,28.685,29.127,28.418,28.418,1559135,0
2005-10-12,28.418,28.791,28.117,28.215,1591312,0
2005-10-13,28.165,28.438,28.011,28.291,1867149,0
2005-10-14,28.31,28.409,28.117,28.261,1369203,0
2005-10-17,28.446,29.368,28.418,29.271,3017679,0
2005-10-18,29.387,29.406,28.647,28.771,1753440,0
2005-10-19,28.771,29.445,28.505,29.445,1551011,0
2005-10-20,29.464,29.559,28.428,28.456,1824663,0
2005-10-21,28.524,28.983,28.34,28.791,1664409,0
2005-10-24,28.974,29.464,28.955,29.426,1681278,0
2005-10-25,29.426,29.473,29.002,29.242,1763435,0
2005-10-26,29.242,29.608,29.022,29.022,1855282,0
2005-10-27,29.022,29.454,28.409,28.428,2344790,0
2005-10-28,28.599,29.051,28.599,29.051,2926772,0
2005-10-31,29.118,29.799,29.118,29.76,2583459,0
2005-11-01,29.76,30.376,29.684,30.222,2497238,0
2005-11-02,30.222,30.539,30.174,30.425,2809317,0
2005-11-03,30.519,30.674,30.288,30.434,1794050,0
2005-11-04,30.509,30.587,30.07,30.259,1431054,0
2005-11-07,30.491,30.491,30.126,30.288,1612865,0
2005-11-08,30.213,30.654,30.174,30.577,1780308,0
2005-11-09,30.415,30.874,30.279,30.557,1671283,0
2005-11-10,30.509,30.961,30.327,30.864,1241436,0
2005-11-11,30.941,30.941,30.654,30.844,1172083,0
2005-11-14,30.882,31.097,30.827,31.068,1172397,0
2005-11-15,31.097,31.469,30.999,31.136,1819041,0
2005-11-16,31.136,31.136,30.634,30.844,1452295,0
2005-11-17,30.892,31.287,30.844,31.287,1486658,0
2005-11-18,31.594,31.594,31.048,31.307,1405440,0
2005-11-21,31.375,31.375,31.117,31.277,959035,0
2005-11-22,31.287,31.317,31.058,31.277,2715283,0
2005-11-23,31.277,31.355,31.212,31.307,2253261,0
2005-11-25,31.307,31.336,31.269,31.307,460772,0
2005-11-28,31.384,31.384,31.117,31.175,1242371,0
2005-11-29,31.184,31.277,31.117,31.136,2192031,0
2005-11-30,31.136,31.212,30.892,30.912,1931501,0
2005-12-01,30.892,31.212,30.854,31.184,2168916,0
2005-12-02,31.136,31.277,30.874,31.221,1057436,0
2005-12-05,31.193,31.203,30.892,31.038,2187038,0
2005-12-06,31.117,31.117,30.752,30.771,1712828,0
2005-12-07,30.752,30.835,30.425,30.674,1892766,0
2005-12-08,30.752,31.193,30.742,31.145,2017721,0
2005-12-09,31.145,31.145,30.892,31.038,2091130,0
2005-12-12,30.99,31.097,30.664,30.827,1370136,0
2005-12-13,30.761,31.259,30.761,30.854,1828726,0
2005-12-14,30.99,31.175,30.951,31.019,1653473,0
2005-12-15,31.019,31.365,30.771,31.019,1915883,0
2005-12-16,31.136,31.175,30.864,30.892,1131471,0
2005-12-19,30.844,30.961,30.5,30.596,1134598,0
2005-12-20,30.596,30.684,30.509,30.548,1109919,0
2005-12-21,30.703,30.781,30.548,30.596,1717828,0
2005-12-22,30.664,30.788,30.557,30.703,1592562,0
2005-12-23,30.844,30.844,30.654,30.713,859379,0
2005-12-27,30.742,30.854,30.298,30.327,1917754,0
2005-12-28,30.366,30.713,30.366,30.557,1770624,0
2005-12-29,30.557,30.797,30.415,30.443,1358581,0
2005-12-30,30.376,30.415,30.231,30.366,1382634,0
2006-01-03,30.443,30.961,30.279,30.961,1489468,0
2006-01-04,31.048,31.393,31.028,31.231,1763122,0
2006-01-05,31.277,31.451,31.068,31.355,1530081,0
2006-01-06,31.355,31.673,31.317,31.623,1213944,0
2006-01-09,31.623,31.692,31.478,31.584,663825,0
2006-01-10,31.526,31.818,31.497,31.808,1350146,0
2006-01-11,31.867,32.044,31.653,31.923,1590369,0
2006-01-12,31.981,32.208,31.808,31.961,1249556,0
2006-01-13,32.122,32.355,32.083,32.257,1524776,0
2006-01-17,32.103,32.227,31.981,32.073,1423557,0
2006-01-18,32.073,32.073,31.594,31.818,1984606,0
2006-01-19,31.847,32.247,31.837,32.073,1741568,0
2006-01-20,32.009,32.054,31.779,31.779,2289499,0
2006-01-23,31.779,31.999,31.74,31.931,1499779,0
2006-01-24,31.931,32.044,31.614,31.663,1682216,0
2006-01-25,31.711,31.837,31.212,31.355,1712203,0
2006-01-26,31.478,32.113,31.469,32.103,2252636,0
2006-01-27,32.009,32.141,31.847,31.847,1164900,0
2006-01-30,31.663,31.999,31.663,31.73,1351705,0
2006-01-31,31.623,31.808,31.565,31.594,1461357,0
2006-02-01,31.526,31.77,31.451,31.497,2036776,0
2006-02-02,31.497,31.526,31.212,31.355,1082741,0
2006-02-03,31.117,31.375,31.048,31.221,1431990,0
2006-02-06,31.097,31.297,30.902,31.009,1481349,0
2006-02-07,30.999,31.009,30.529,30.539,2079886,0
2006-02-08,30.415,30.742,30.366,30.644,1832786,0
2006-02-09,30.624,30.742,30.327,30.327,2174852,0
2006-02-10,30.327,30.844,30.327,30.684,2223272,0
2006-02-13,30.693,30.723,30.425,30.644,1894950,0
2006-02-14,30.703,30.892,30.509,30.771,1922130,0
2006-02-15,30.703,30.761,30.155,30.425,2555341,0
2006-02-16,29.934,30.771,29.934,30.733,2065829,0
2006-02-17,30.634,30.761,30.473,30.548,1998665,0
2006-02-21,30.548,30.684,30.317,30.386,2400085,0
2006-02-22,30.463,30.539,30.307,30.346,2779950,0
2006-02-23,30.327,30.634,30.203,30.509,1731261,0
2006-02-24,30.443,30.443,29.866,29.886,5588641,0
2006-02-27,29.866,29.953,29.52,29.618,7104976,0
2006-02-28,29.608,29.637,29.214,29.53,3600285,0
2006-03-01,29.703,30.155,29.703,30.089,4134471,0
2006-03-02,30.089,30.327,30.031,30.288,3805523,0
2006-03-03,30.279,30.425,30.213,30.279,3016743,0
2006-03-06,30.259,30.259,29.972,30.06,1615989,0
2006-03-07,29.914,30.041,29.684,29.79,3712429,0
2006-03-08,29.828,30.203,29.693,30.126,2855857,0
2006-03-09,30.155,30.443,30.155,30.298,2423198,0
2006-03-10,30.298,30.567,30.279,30.425,2173289,0
2006-03-13,30.425,30.97,30.376,30.797,3457213,0
2006-03-14,30.854,31.565,30.797,31.478,2547217,0
2006-03-15,31.478,31.73,31.221,31.663,2021156,0
2006-03-16,31.74,32.063,31.653,31.999,1964613,0
2006-03-17,32.218,32.218,31.73,32.026,2984880,0
2006-03-20,32.026,32.093,31.614,31.682,3021740,0
2006-03-21,31.827,32.17,31.574,31.818,2188286,0
2006-03-22,31.517,32.034,31.517,31.971,1887146,0
2006-03-23,31.931,32.141,31.884,31.99,2404148,0
2006-03-24,32.009,32.404,32.009,32.199,1704083,0
2006-03-27,32.257,32.296,31.999,32.227,1063059,0
2006-03-28,32.335,32.565,32.103,32.432,2411016,0
2006-03-29,32.48,32.939,32.48,32.901,1751254,0
2006-03-30,32.853,33.017,32.631,32.796,1199261,0
2006-03-31,32.757,32.776,32.286,32.394,2226708,0
2006-04-03,32.585,33.322,32.565,32.651,3701185,0
2006-04-04,32.604,32.805,32.218,32.738,1907762,0
2006-04-05,32.738,33.056,32.738,32.968,1593495,0
2006-04-06,32.998,33.017,32.594,32.604,1476351,0
2006-04-07,32.669,32.718,31.99,32.009,1648478,0
2006-04-10,32.161,32.452,32.161,32.306,1478539,0
2006-04-11,32.384,32.489,31.808,31.923,1584437,0
2006-04-12,32.306,32.959,32.083,32.122,2352916,0
2006-04-13,32.122,32.122,31.818,31.923,1423557,0
2006-04-17,31.999,32.335,31.99,32.316,1215194,0
2006-04-18,32.316,32.805,32.237,32.728,1173022,0
2006-04-19,32.776,33.255,32.738,33.255,1610677,0
2006-04-20,33.094,33.401,32.776,33.209,1562258,0
2006-04-21,33.42,33.507,33.114,33.362,1314221,0
2006-04-24,33.489,33.489,33.027,33.342,1475727,0
2006-04-25,33.371,33.497,32.891,33.037,1566633,0
2006-04-26,33.056,33.497,33.056,33.218,1231124,0
2006-04-27,33.227,33.871,33.172,33.727,2480370,0
2006-04-28,33.727,34.053,33.659,33.975,1521022,0
2006-05-01,34.189,34.314,33.824,33.824,2134868,0
2006-05-02,33.824,35.081,33.824,34.967,2462559,0
2006-05-03,35.168,35.243,34.678,35.11,2308555,0
2006-05-04,35.195,35.283,34.881,35.12,1931190,0
2006-05-05,35.177,35.359,35.051,35.33,1358581,0
2006-05-08,35.359,35.388,34.957,35.283,1520397,0
2006-05-09,35.234,35.35,34.947,35.081,1075138,0
2006-05-10,35.033,35.243,34.947,35.149,1336710,0
2006-05-11,35.34,35.428,34.504,34.649,1860901,0
2006-05-12,34.745,34.745,34.014,34.102,1773640,0
2006-05-15,34.004,34.495,33.901,34.495,1675865,0
2006-05-16,34.571,34.639,34.208,34.437,1461561,0
2006-05-17,34.199,34.37,33.507,33.612,1945351,0
2006-05-18,33.612,33.757,33.066,33.143,2096027,0
2006-05-19,33.371,33.65,33.017,33.469,2502546,0
2006-05-22,33.469,33.757,33.066,33.516,2504110,0
2006-05-23,33.612,33.937,33.017,33.074,2504320,0
2006-05-24,32.978,33.342,32.622,33.084,2007724,0
2006-05-25,32.316,32.461,31.702,32.306,3773348,0
2006-05-26,32.365,32.547,32.073,32.461,1581210,0
2006-05-30,32.267,32.728,32.257,32.326,2219837,0
2006-05-31,32.604,32.699,32.442,32.631,4332001,0
2006-06-01,32.843,33.411,32.547,32.949,4157274,0
2006-06-02,32.939,33.612,32.863,33.584,2333132,0
2006-06-05,33.584,33.63,32.929,33.008,1894433,0
2006-06-06,33.008,33.709,32.565,32.929,1973363,0
2006-06-07,33.824,33.824,32.699,32.757,1960452,0
2006-06-08,32.843,33.123,32.199,33.104,2826292,0
2006-06-09,33.104,33.332,32.814,33.017,1673366,0
2006-06-12,33.027,33.074,32.414,32.537,2530249,0
2006-06-13,32.556,32.709,31.837,31.923,3152109,0
2006-06-14,31.74,32.122,31.535,31.951,2815773,0
2006-06-15,32.19,33.153,31.884,32.998,1963362,0
2006-06-16,32.631,32.814,32.335,32.679,2207237,0
2006-06-19,32.747,32.805,32.17,32.527,2145489,0
2006-06-20,32.709,32.891,32.556,32.622,2356663,0
2006-06-21,32.651,33.056,32.651,32.814,2413520,0
2006-06-22,32.833,33.037,32.669,32.968,2494011,0
2006-06-23,32.872,33.153,32.872,32.968,1944307,0
2006-06-26,33.027,33.264,32.776,33.094,784408,0
2006-06-27,33.133,33.227,32.786,32.796,1060978,0
2006-06-28,32.805,33.027,32.738,32.891,1624631,0
2006-06-29,33.199,33.937,33.074,33.901,1718242,0
2006-06-30,34.093,34.171,33.946,34.044,1480308,0
2006-07-03,34.476,34.726,34.314,34.447,663516,0
2006-07-05,34.333,34.333,33.805,34.093,1121791,0
2006-07-06,34.093,35.533,33.937,34.581,2621466,0
2006-07-07,34.189,34.688,34.189,34.208,1857048,0
2006-07-10,34.218,34.476,34.189,34.38,795240,0
2006-07-11,34.38,34.764,34.142,34.688,1320677,0
2006-07-12,34.726,34.852,34.476,34.736,2097902,0
2006-07-13,34.745,34.891,33.946,34.004,1204780,0
2006-07-14,34.004,34.247,33.63,34.053,999855,0
2006-07-17,34.004,34.004,33.352,33.469,1330568,0
2006-07-18,33.401,33.785,33.008,33.479,1256114,0
2006-07-19,33.709,33.946,33.516,33.901,1070560,0
2006-07-20,33.871,34.073,33.63,33.659,828037,0
2006-07-21,33.852,33.927,33.469,33.65,1628899,0
2006-07-24,33.659,34.304,33.659,34.142,783161,0
2006-07-25,34.142,34.476,33.975,34.408,817211,0
2006-07-26,34.437,34.947,34.304,34.871,1309847,0
2006-07-27,35.243,35.273,34.571,34.774,1983879,0
2006-07-28,34.91,35.14,34.6,34.794,1526231,0
2006-07-31,34.833,35.945,34.833,35.59,3793757,0
2006-08-01,35.896,36.196,35.263,36.061,2228063,0
2006-08-02,36.3,36.408,35.34,35.647,2180684,0
2006-08-03,35.647,35.657,35.168,35.292,1934418,0
2006-08-04,35.629,35.906,35.061,35.33,786077,0
2006-08-07,35.33,35.62,35.1,35.542,1166461,0
2006-08-08,35.763,35.869,35.34,35.379,1185830,0
2006-08-09,35.428,35.763,35.398,35.408,1605366,0
2006-08-10,35.34,35.476,35.091,35.408,936023,0
2006-08-11,35.34,35.398,35.051,35.195,556782,0
2006-08-14,35.437,35.486,34.928,34.928,1137822,0
2006-08-15,35.195,35.6,35.195,35.476,1356811,0
2006-08-16,35.476,35.533,35.224,35.359,1190516,0
2006-08-17,35.359,35.533,35.292,35.466,1181561,0
2006-08-18,35.647,35.916,35.562,35.859,785135,0
2006-08-21,35.726,36.233,35.726,36.186,1025886,0
2006-08-22,36.205,36.272,36.041,36.109,1441777,0
2006-08-23,36.186,36.253,35.992,36.178,1098881,0
2006-08-24,36.253,36.3,35.935,36.138,711102,0
2006-08-25,36.224,36.492,36.148,36.398,1122933,0
2006-08-28,36.408,36.743,36.31,36.704,1754686,0
2006-08-29,36.781,37.127,36.647,37.108,3191367,0
2006-08-30,37.231,37.338,36.839,36.925,1329216,0
2006-08-31,36.963,37.03,36.608,36.953,1880061,0
2006-09-01,37.098,37.279,36.982,37.07,746713,0
2006-09-05,37.021,37.213,36.82,37.089,825747,0
2006-09-06,36.897,36.907,36.539,36.665,1162818,0
2006-09-07,36.665,36.859,36.618,36.618,1512481,0
2006-09-08,36.714,36.762,36.428,36.539,1802384,0
2006-09-11,36.598,37.011,36.549,36.879,2597619,0
2006-09-12,36.879,36.972,36.772,36.781,2210360,0
2006-09-13,36.588,37.357,36.578,37.213,2058225,0
2006-09-14,37.223,37.406,36.839,36.925,1916401,0
2006-09-15,37.118,37.127,36.724,36.887,6253509,0
2006-09-18,37.118,37.444,37.002,37.251,2111022,0
2006-09-19,37.454,37.473,37.04,37.146,2216400,0
2006-09-20,37.146,37.269,36.704,36.801,1355248,0
2006-09-21,36.972,37.021,36.694,36.694,1687735,0
2006-09-22,36.752,36.791,36.482,36.492,1132310,0
2006-09-25,36.446,36.539,36.051,36.3,2426432,0
2006-09-26,36.205,36.502,36.119,36.482,2956660,0
2006-09-27,36.492,36.972,36.492,36.791,2093737,0
2006-09-28,36.83,36.982,36.618,36.656,1454901,0
2006-09-29,36.588,36.588,36.32,36.398,2037613,0
2006-10-02,36.539,36.637,36.281,36.408,1588080,0
2006-10-03,36.263,36.34,35.916,36.002,1991062,0
2006-10-04,36.002,36.243,35.964,36.205,3077971,0
2006-10-05,36.205,36.675,36.196,36.539,1753543,0
2006-10-06,36.539,36.588,36.253,36.31,1687525,0
2006-10-09,36.359,36.492,36.233,36.3,933730,0
2006-10-10,36.34,36.539,36.224,36.446,1642960,0
2006-10-11,36.455,36.539,36.369,36.473,1723764,0
2006-10-12,36.473,36.598,36.369,36.492,1422932,0
2006-10-13,36.482,36.839,36.446,36.733,1413454,0
2006-10-16,36.637,36.791,36.618,36.665,1085553,0
2006-10-17,36.539,36.578,36.31,36.53,612488,0
2006-10-18,36.684,36.879,36.464,36.675,825852,0
2006-10-19,36.665,37.05,36.665,37.04,1187704,0
2006-10-20,37.194,37.213,36.549,36.628,1182496,0
2006-10-23,36.446,37.05,36.281,37.03,846990,0
2006-10-24,36.972,37.328,36.897,37.26,1279755,0
2006-10-25,37.174,37.808,37.07,37.703,1743965,0
2006-10-26,37.722,37.943,37.551,37.856,917278,0
2006-10-27,37.837,37.837,37.108,37.118,1048484,0
2006-10-30,37.213,37.626,37.118,37.532,910718,0
2006-10-31,37.626,37.982,36.925,37.376,1765622,0
2006-11-01,37.406,37.551,36.917,37.396,1208217,0
2006-11-02,37.251,37.367,36.972,37.223,1592245,0
2006-11-03,37.231,37.454,37.098,37.279,1453651,0
2006-11-06,37.299,37.674,37.174,37.483,1883394,0
2006-11-07,37.483,37.817,37.454,37.645,920713,0
2006-11-08,37.532,38.184,37.513,38.155,1297040,0
2006-11-09,38.309,38.441,38.213,38.309,1680027,0
2006-11-10,38.347,38.432,38.107,38.413,1100964,0
2006-11-13,38.29,38.318,37.913,37.963,1181247,0
2006-11-14,37.933,38.251,37.626,38.155,1076912,0
2006-11-15,38.165,38.337,38.012,38.116,1276837,0
2006-11-16,38.116,38.251,37.779,37.963,1708558,0
2006-11-17,37.779,38.048,37.751,37.847,1781869,0
2006-11-20,37.289,38.107,37.289,37.865,2562738,0
2006-11-21,37.827,38.309,37.751,38.126,3082237,0
2006-11-22,38.204,38.606,38.126,38.528,1740942,0
2006-11-24,38.441,38.634,38.432,38.47,384552,0
2006-11-27,38.576,38.614,38.29,38.404,2051979,0
2006-11-28,38.28,38.548,38.251,38.328,3036316,0
2006-11-29,38.432,38.702,38.365,38.702,1216548,0
2006-11-30,38.663,38.75,38.223,38.337,1545286,0
2006-12-01,38.328,38.768,37.982,38.702,1840596,0
2006-12-04,38.817,38.817,38.413,38.788,1394506,0
2006-12-05,38.702,38.847,38.558,38.808,1799881,0
2006-12-06,38.847,39.077,38.683,38.99,1042024,0
2006-12-07,39.115,39.181,38.856,39.018,1408042,0
2006-12-08,39.124,39.335,38.923,38.98,1367015,0
2006-12-11,39.067,39.643,39.057,39.585,824916,0
2006-12-12,39.595,39.624,39.201,39.461,1358058,0
2006-12-13,39.661,39.863,39.442,39.788,1350668,0
2006-12-14,39.797,40.056,39.643,39.701,1343378,0
2006-12-15,39.816,40.066,39.671,39.92,1936292,0
2006-12-18,40.007,40.007,39.374,39.661,1294853,0
2006-12-19,39.595,39.893,39.471,39.834,1084300,0
2006-12-20,39.92,39.92,39.528,39.528,1051294,0
2006-12-21,39.661,40.086,39.624,40.076,1110651,0
2006-12-22,40.191,40.191,39.74,39.788,942271,0
2006-12-26,39.71,40.21,39.681,40.2,586149,0
2006-12-27,40.419,40.506,40.123,40.259,548453,0
2006-12-28,40.239,40.325,40.056,40.086,677259,0
2006-12-29,39.979,40.095,39.71,39.826,1409187,0
2007-01-03,39.853,40.181,39.509,39.595,1374302,0
2007-01-04,39.481,39.49,39.038,39.124,1780412,0
2007-01-05,38.943,39.067,38.693,38.768,1869128,0
2007-01-08,38.702,38.856,38.614,38.768,1443030,0
2007-01-09,39.008,39.788,38.913,39.556,2464646,0
2007-01-10,39.556,39.873,39.432,39.788,2671031,0
2007-01-11,40.007,40.653,40.007,40.334,2153089,0
2007-01-12,40.334,40.814,40.286,40.585,1702520,0
2007-01-16,40.594,40.718,40.142,40.575,1175518,0
2007-01-17,40.487,40.834,40.325,40.536,1506129,0
2007-01-18,40.682,40.997,40.305,40.383,1493740,0
2007-01-19,40.653,41.238,40.653,40.757,1528103,0
2007-01-22,40.873,40.978,40.401,40.565,1233420,0
2007-01-23,40.565,40.901,40.439,40.672,1266738,0
2007-01-24,40.757,40.949,40.516,40.814,1434177,0
2007-01-25,40.738,41.091,40.363,40.41,1194159,0
2007-01-26,40.429,40.824,40.363,40.747,1595164,0
2007-01-29,40.757,41.228,40.604,41.072,1977629,0
2007-01-30,41.082,41.295,40.978,41.179,1478848,0
2007-01-31,41.228,41.889,41.179,41.735,1962951,0
2007-02-01,41.87,42.361,41.775,42.292,1819875,0
2007-02-02,42.514,42.514,41.783,41.85,3479913,0
2007-02-05,41.765,42.265,41.765,42.177,1048063,0
2007-02-06,42.302,42.465,42.007,42.177,1197283,0
2007-02-07,42.351,42.494,41.831,41.978,1445424,0
2007-02-08,41.85,42.446,41.516,42.122,2371659,0
2007-02-09,42.446,42.465,40.873,41.14,3442322,0
2007-02-12,41.775,42.446,40.959,41.735,3025632,0
2007-02-13,41.822,42.83,41.783,42.795,1803331,0
2007-02-14,42.15,42.611,42.036,42.302,2210877,0
2007-02-15,42.159,42.717,42.15,42.562,2163294,0
2007-02-16,42.388,42.581,42.207,42.265,1468750,0
2007-02-20,42.398,42.494,42.065,42.255,2063641,0
2007-02-21,42.197,42.475,42.103,42.341,1695959,0
2007-02-22,42.484,42.581,42.322,42.418,1417621,0
2007-02-23,42.504,42.591,42.187,42.341,1604328,0
2007-02-26,42.351,42.436,41.909,42.15,2155192,0
2007-02-27,41.938,42.103,40.699,40.853,2301785,0
2007-02-28,40.853,42.046,40.853,41.679,2301890,0
2007-03-01,41.393,41.889,40.775,41.687,2076125,0
2007-03-02,41.62,41.735,40.834,40.843,2004497,0
2007-03-05,40.691,41.082,40.546,40.585,1951186,0
2007-03-06,40.959,41.573,40.757,41.563,2376655,0
2007-03-07,41.411,41.775,41.198,41.459,2292207,0
2007-03-08,42.007,42.216,41.775,41.997,1738757,0
2007-03-09,42.361,42.436,41.87,42.159,1497072,0
2007-03-12,42.159,42.322,42.056,42.275,1907033,0
2007-03-13,41.968,42.351,41.765,41.765,2108105,0
2007-03-14,41.841,42.065,41.063,41.86,1927026,0
2007-03-15,41.573,42.37,41.411,42.131,1926842,0
2007-03-16,42.255,42.37,41.879,41.968,2436008,0
2007-03-19,42.159,42.889,42.159,42.821,1757916,0
2007-03-20,42.889,43.399,42.84,43.37,1907210,0
2007-03-21,43.379,44.109,43.254,44.109,1616956,0
2007-03-22,44.396,44.482,43.897,43.975,1473852,0
2007-03-23,43.975,44.453,43.975,44.138,910616,0
2007-03-26,44.138,44.34,43.515,43.994,1135687,0
2007-03-27,43.906,44.051,43.639,43.676,1372939,0
2007-03-28,43.686,43.829,43.264,43.6,1115684,0
2007-03-29,44.138,44.396,43.6,43.955,1348645,0
2007-03-30,43.916,44.118,43.166,43.629,1796637,0
2007-04-02,43.79,44.377,43.666,44.321,1446416,0
2007-04-03,44.608,44.993,44.56,44.887,1410452,0
2007-04-04,45.097,45.097,44.703,44.859,1454072,0
2007-04-05,44.859,45.088,44.551,44.953,1056081,0
2007-04-09,45.328,45.405,44.732,44.781,1375135,0
2007-04-10,44.781,45.03,44.723,44.819,1283558,0
2007-04-11,44.878,45.05,44.282,44.387,1640253,0
2007-04-12,44.138,44.531,43.985,44.482,1382632,0
2007-04-13,44.627,44.771,44.502,44.695,922272,0
2007-04-16,45.376,45.376,44.859,45.184,816380,0
2007-04-17,45.184,45.531,45.126,45.194,955944,0
2007-04-18,44.963,45.136,44.819,44.868,1613694,0
2007-04-19,45.531,45.531,44.234,44.282,1974656,0
2007-04-20,45.02,45.02,44.272,44.6,2650579,0
2007-04-23,44.521,44.751,44.234,44.272,1208632,0
2007-04-24,43.936,44.462,43.8,44.321,1819823,0
2007-04-25,44.637,45.463,44.58,45.28,1534456,0
2007-04-26,44.462,45.405,44.462,45.078,1271404,0
2007-04-27,44.262,45.328,44.262,44.79,2021434,0
2007-04-30,45.136,45.99,45.136,45.444,2231084,0
2007-05-01,45.617,45.759,44.973,45.501,1665658,0
2007-05-02,45.405,45.912,45.405,45.827,1532663,0
2007-05-03,46.067,46.224,45.856,46.145,1192909,0
2007-05-04,46.385,46.385,45.837,46.029,956327,0
2007-05-07,46.175,46.547,46.175,46.422,875421,0
2007-05-08,46.422,46.479,45.885,46.469,1168906,0
2007-05-09,46.338,46.71,46.204,46.69,1168543,0
2007-05-10,46.479,46.518,46.057,46.096,862389,0
2007-05-11,46.204,46.641,46.126,46.631,1350167,0
2007-05-14,46.769,46.964,46.576,46.72,1815147,0
2007-05-15,46.877,47.275,46.828,47.093,1941687,0
2007-05-16,47.441,47.626,46.281,47.626,1822514,0
2007-05-17,47.607,47.968,47.228,47.851,1576892,0
2007-05-18,48.085,48.115,47.786,48.105,3455960,0
2007-05-21,48.095,48.592,48.026,48.582,2967697,0
2007-05-22,48.738,49.017,48.679,48.891,2269299,0
2007-05-23,48.881,49.226,48.738,48.94,2078421,0
2007-05-24,48.94,49.149,48.478,48.486,3102234,0
2007-05-25,48.728,49.007,48.66,48.93,1306828,0
2007-05-29,49.159,49.362,48.709,48.997,1482602,0
2007-05-30,48.93,49.159,48.611,49.073,2127471,0
2007-05-31,49.275,49.456,48.891,49.007,1618385,0
2007-06-01,49.226,49.304,48.864,48.997,1846121,0
2007-06-04,49.093,50.285,49.093,50.275,2177159,0
2007-06-05,50.295,50.407,49.399,49.496,2309597,0
2007-06-06,49.555,49.746,49.188,49.456,2871690,0
2007-06-07,49.178,49.456,47.977,48.026,2872209,0
2007-06-08,47.721,48.854,47.692,48.854,2291584,0
2007-06-11,48.854,49.651,48.748,49.564,2049568,0
2007-06-12,49.343,49.564,48.978,48.978,2142678,0
2007-06-13,49.476,50.081,49.323,50.071,2586581,0
2007-06-14,50.071,50.929,50.071,50.832,2981234,0
2007-06-15,50.987,51.338,50.696,50.754,2431115,0
2007-06-18,51.089,51.261,50.725,50.803,1475830,0
2007-06-19,50.842,51.145,50.686,50.91,1596205,0
2007-06-20,51.232,51.338,49.641,49.651,1552447,0
2007-06-21,49.651,50.353,49.476,50.353,1844866,0
2007-06-22,50.334,50.485,49.821,50.003,2394922,0
2007-06-25,50.426,50.735,49.783,50.081,1755157,0
2007-06-26,50.227,50.275,48.997,49.159,3392778,0
2007-06-27,48.738,49.447,48.67,49.408,2010552,0
2007-06-28,49.418,49.418,48.689,48.786,2176310,0
2007-06-29,49.017,49.418,48.62,48.959,1925596,0
2007-07-02,49.216,49.995,49.216,49.937,1648681,0
2007-07-03,50.725,50.784,50.13,50.314,591247,0
2007-07-05,50.37,50.551,49.515,49.812,1292978,0
2007-07-06,49.918,50.091,49.574,49.995,1000998,0
2007-07-09,50.169,50.169,49.689,49.947,1199159,0
2007-07-10,49.564,49.783,48.738,48.795,2483701,0
2007-07-11,48.795,49.168,48.421,49.007,1487179,0
2007-07-12,49.285,49.689,49.007,49.621,1342440,0
2007-07-13,49.506,49.908,49.428,49.803,996734,0
2007-07-16,49.746,49.831,49.063,49.063,1519254,0
2007-07-17,48.988,49.093,48.592,48.699,1697418,0
2007-07-18,48.699,48.699,48.046,48.602,2566531,0
2007-07-19,48.978,49.304,48.805,49.112,1327031,0
2007-07-20,49.093,49.149,48.306,49.093,3118269,0
2007-07-23,50.227,50.637,49.197,49.584,1952117,0
2007-07-24,49.313,49.372,48.23,48.334,2624013,0
2007-07-25,48.689,48.881,47.758,48.699,3248390,0
2007-07-26,48.259,48.62,46.818,47.52,3466646,0
2007-07-27,47.198,47.692,45.712,45.712,3197087,0
2007-07-30,42.813,45.05,40.672,44.897,6449601,0
2007-07-31,44.897,46.759,44.897,45.521,3403687,0
2007-08-01,45.395,45.846,44.59,45.655,3984522,0
2007-08-02,44.859,46.214,44.859,45.482,2881488,0
2007-08-03,45.366,45.511,43.033,43.166,4635958,0
2007-08-06,43.629,44.472,42.524,44.377,4963801,0
2007-08-07,43.867,44.58,43.302,43.877,3937144,0
2007-08-08,43.542,44.472,43.224,44.148,3716490,0
2007-08-09,43.292,43.946,41.889,41.889,5494145,0
2007-08-10,41.533,42.967,40.767,42.542,4574648,0
2007-08-13,43.936,45.328,43.763,43.887,3283522,0
2007-08-14,43.985,44.829,42.418,42.446,3830307,0
2007-08-15,42.524,44.311,42.426,43.042,4349698,0
2007-08-16,42.688,43.176,40.901,42.821,4812940,0
2007-08-17,44.723,45.856,43.37,44.608,4058140,0
2007-08-20,44.819,44.925,43.436,43.965,2379987,0
2007-08-21,43.985,44.214,43.224,43.877,1987211,0
2007-08-22,44.282,45.607,44.176,45.501,2631775,0
2007-08-23,45.856,46.281,44.944,45.395,2451108,0
2007-08-24,45.617,46.45,45.242,46.338,2182868,0
2007-08-27,46.087,46.338,45.732,45.732,1417234,0
2007-08-28,45.674,45.674,44.166,44.196,2472972,0
2007-08-29,44.34,45.194,44.079,45.184,2759330,0
2007-08-30,44.751,45.069,44.118,44.205,2360096,0
2007-08-31,44.655,45.435,44.404,45.145,2935832,0
2007-09-04,44.781,46.252,44.34,45.866,3087446,0
2007-09-05,45.511,45.607,45.116,45.328,2182455,0
2007-09-06,45.126,45.569,44.33,44.751,2407165,0
2007-09-07,44.637,44.839,44.128,44.196,1983255,0
2007-09-10,44.311,44.703,43.465,43.819,2616465,0
2007-09-11,43.809,44.205,43.446,44.003,1846845,0
2007-09-12,43.965,44.003,43.485,43.676,1323281,0
2007-09-13,44.099,44.156,43.552,43.743,1778740,0
2007-09-14,43.515,43.975,43.417,43.763,1645040,0
2007-09-17,43.505,43.867,43.341,43.723,2097276,0
2007-09-18,43.839,45.116,43.639,45.04,2687068,0
2007-09-19,45.444,45.607,45.174,45.463,2819103,0
2007-09-20,45.501,45.501,44.935,44.983,1469580,0
2007-09-21,45.01,45.846,44.253,45.732,3938704,0
2007-09-24,45.664,45.951,45.54,45.751,3365265,0
2007-09-25,45.473,45.655,45.232,45.559,2741316,0
2007-09-26,45.779,45.999,45.27,45.961,4104687,0
2007-09-27,46.224,46.347,45.922,46.338,2134451,0
2007-09-28,46.488,47.151,46.242,46.431,2742566,0
2007-10-01,46.661,47.265,46.45,47.198,2535039,0
2007-10-02,47.198,47.334,46.867,47.18,2480055,0
2007-10-03,47.056,47.354,46.935,47.256,1655560,0
2007-10-04,47.374,47.682,47.171,47.626,1493740,0
2007-10-05,47.814,48.017,47.315,47.702,1382113,0
2007-10-08,47.702,47.87,47.161,47.198,1113662,0
2007-10-09,47.653,47.795,47.218,47.643,1841535,0
2007-10-10,47.578,47.804,47.122,47.578,1323697,0
2007-10-11,47.919,48.64,47.673,48.066,2220878,0
2007-10-12,48.115,48.297,47.786,48.133,1136993,0
2007-10-15,48.514,48.514,47.218,47.5,1584543,0
2007-10-16,47.275,47.634,46.982,47.392,1673051,0
2007-10-17,48.046,48.046,47.246,47.634,2509941,0
2007-10-18,47.549,48.115,46.974,47.87,1550076,0
2007-10-19,47.49,47.643,46.896,46.906,2860963,0
2007-10-22,46.547,47.851,46.338,47.786,2708933,0
2007-10-23,47.804,48.123,47.432,48.066,2374262,0
2007-10-24,47.987,48.43,44.839,48.306,2766055,0
2007-10-25,48.478,48.478,47.432,47.822,3371824,0
2007-10-26,48.306,48.544,47.539,48.046,2433926,0
2007-10-29,46.779,47.607,45.903,47.021,3215213,0
2007-10-30,46.651,47.056,46.029,46.067,2149340,0
2007-10-31,46.469,47.305,46.338,47.141,2424869,0
2007-11-01,46.651,47.228,45.798,46.175,2752148,0
2007-11-02,46.029,46.261,45.01,45.722,3424722,0
2007-11-05,44.906,45.751,44.906,45.356,2339287,0
2007-11-06,45.463,45.712,44.647,45.664,3633605,0
2007-11-07,45.405,45.54,44.608,44.732,3936840,0
2007-11-08,44.771,45.088,43.571,44.703,4733636,0
2007-11-09,44.022,44.887,43.089,44.079,7822423,0
2007-11-12,43.916,44.166,42.63,42.63,3199775,0
2007-11-13,42.898,43.897,42.611,43.859,4429174,0
2007-11-14,44.367,44.713,43.456,43.58,2796922,0
2007-11-15,43.495,43.772,42.84,43.186,4614720,0
2007-11-16,43.485,43.829,42.804,43.389,3976329,0
2007-11-19,43.196,43.196,42.542,42.688,3075796,0
2007-11-20,42.669,43.59,42.542,43.532,3225481,0
2007-11-21,43.089,43.515,42.562,42.63,2502864,0
2007-11-23,42.995,43.695,42.426,43.515,980079,0
2007-11-26,43.427,43.839,42.446,42.514,2525802,0
2007-11-27,42.65,43.495,42.572,43.436,2404938,0
2007-11-28,43.686,44.897,43.686,44.138,4889225,0
2007-11-29,44.079,44.771,43.723,44.713,2797843,0
2007-11-30,45.154,46.096,45.154,45.893,5178980,0
2007-12-03,45.463,45.942,44.953,45.136,2548994,0
2007-12-04,44.781,45.885,44.781,45.664,1983152,0
2007-12-05,46.347,46.469,45.386,45.817,2654475,0
2007-12-06,45.798,46.71,45.683,46.681,1450811,0
2007-12-07,46.671,46.954,46.479,46.613,1108455,0
2007-12-10,46.651,47.52,46.613,47.189,1218913,0
2007-12-11,47.171,47.569,45.578,45.607,2136709,0
2007-12-12,46.72,47.151,45.453,46.165,2819709,0
2007-12-13,46.126,46.328,45.174,45.942,2184501,0
2007-12-14,45.482,45.769,44.935,44.944,2454554,0
2007-12-17,44.953,46.779,44.953,46.038,3616418,0
2007-12-18,46.46,46.954,45.425,45.999,2862322,0
2007-12-19,46.365,46.566,45.356,45.692,2336237,0
2007-12-20,45.932,46.096,45.356,45.922,2100137,0
2007-12-21,46.375,47.529,46.356,47.529,2364923,0
2007-12-24,47.539,48.45,47.52,48.249,802620,0
2007-12-26,48.44,48.496,47.814,47.968,1093989,0
2007-12-27,47.87,47.948,46.798,46.798,1158580,0
2007-12-28,46.818,47.832,46.818,47.392,1087277,0
2007-12-31,48.505,49.073,47.87,48.344,3746441,0
2008-01-02,48.411,49.295,48.373,48.611,4881105,0
2008-01-03,48.864,48.968,47.804,48.017,2300325,0
2008-01-04,47.617,48.007,46.518,46.566,2513398,0
2008-01-07,46.944,47.73,46.7,47.549,2443716,0
2008-01-08,47.832,47.909,45.817,45.922,2733953,0
2008-01-09,45.961,46.126,45.088,46.126,4088736,0
2008-01-10,45.759,47.275,45.627,46.982,2948641,0
2008-01-11,46.46,46.935,45.637,45.98,2040704,0
2008-01-14,46.385,47.228,46.135,47.065,2059433,0
2008-01-15,46.576,46.641,45.425,45.647,2197480,0
2008-01-16,45.798,46.498,45.02,45.722,2596053,0
2008-01-17,45.769,45.769,43.475,43.6,3249722,0
2008-01-18,43.985,44.685,42.494,43.137,3748064,0
2008-01-22,38.943,43.099,38.943,42.332,4572548,0
2008-01-23,41.169,43.215,39.653,43.023,6419752,0
2008-01-24,43.156,44.138,42.707,43.906,3340892,0
2008-01-25,44.414,44.732,42.678,42.975,2968447,0
2008-01-28,43.119,44.282,42.688,44.234,2286151,0
2008-01-29,44.414,45.174,44.321,44.973,2229859,0
2008-01-30,44.963,45.674,43.955,44.079,2602236,0
2008-01-31,43.465,45.251,43.033,44.665,2482812,0
2008-02-01,44.655,45.435,44.511,45.405,2120566,0
2008-02-04,45.232,46.087,45.232,45.722,2107750,0
2008-02-05,45.002,45.299,43.772,43.772,2604955,0
2008-02-06,44.148,44.272,43.079,43.224,2695386,0
2008-02-07,43.061,43.446,42.436,43.079,3360955,0
2008-02-08,42.572,43.666,42.572,42.957,3115863,0
2008-02-11,42.601,42.601,39.144,39.374,10332980,0
2008-02-12,39.315,41.717,39.315,40.901,6990798,0
2008-02-13,41.285,41.679,40.738,41.218,3336642,0
2008-02-14,41.189,41.745,41.015,41.169,2696088,0
2008-02-15,41.082,41.354,40.614,41.218,2429212,0
2008-02-19,41.62,42.017,41.082,41.393,2906387,0
2008-02-20,40.949,41.726,40.814,41.563,2816889,0
2008-02-21,41.62,42.017,41.007,41.111,2605608,0
2008-02-22,41.198,41.487,40.142,41.305,2726287,0
2008-02-25,41.247,42.093,40.911,41.948,2588091,0
2008-02-26,41.822,42.621,41.707,42.611,2476361,0
2008-02-27,42.426,42.707,41.841,42.159,2553547,0
2008-02-28,41.775,41.822,41.218,41.325,2662739,0
2008-02-29,40.814,40.959,40.047,40.181,4670637,0
2008-03-03,40.056,40.152,39.452,39.75,3174308,0
2008-03-04,39.422,40.086,39.096,39.853,4349808,0
2008-03-05,39.816,40.565,39.595,40.22,4226867,0
2008-03-06,39.94,40.171,39.528,39.566,3181681,0
2008-03-07,39.172,40.132,38.895,39.335,3447634,0
2008-03-10,39.286,39.595,38.778,38.827,4654900,0
2008-03-11,39.633,40.286,39.038,40.066,4786821,0
2008-03-12,40.334,40.487,39.374,39.403,2130474,0
2008-03-13,38.933,39.959,38.46,39.661,4041005,0
2008-03-14,39.959,39.959,38.251,38.644,3752440,0
2008-03-17,37.406,38.077,36.158,37.635,4532266,0
2008-03-18,37.913,39.345,37.913,39.345,4071255,0
2008-03-19,39.374,40.017,38.241,38.261,3557724,0
2008-03-20,38.3,38.933,37.894,38.827,4738309,0
2008-03-24,38.953,39.576,38.847,39.028,2746957,0
2008-03-25,38.962,39.834,38.624,39.691,1658891,0
2008-03-26,39.403,39.471,38.808,38.933,2189456,0
2008-03-27,38.953,39.239,38.548,38.576,2616376,0
2008-03-28,38.76,39.048,38.413,38.47,1504453,0
2008-03-31,38.384,38.75,38.223,38.624,2454082,0
2008-04-01,38.309,40.343,38.309,40.239,2796250,0
2008-04-02,40.468,40.949,40.017,40.653,2775877,0
2008-04-03,40.259,40.757,40.181,40.575,2000760,0
2008-04-04,40.555,41.034,40.239,40.468,1841232,0
2008-04-07,40.691,40.988,40.276,40.506,3004155,0
2008-04-08,39.949,40.41,39.768,39.843,2371146,0
2008-04-09,39.788,40.334,39.75,39.843,1715422,0
2008-04-10,39.768,40.095,39.595,39.893,1926993,0
2008-04-11,39.49,40.027,39.258,39.461,2057050,0
2008-04-14,39.461,40.142,39.364,39.768,3576896,0
2008-04-15,39.94,40.343,39.556,40.343,2363902,0
2008-04-16,40.785,41.364,40.585,41.315,2885271,0
2008-04-17,41.257,41.775,40.785,41.543,2156062,0
2008-04-18,42.017,42.678,41.929,42.514,2707698,0
2008-04-21,42.131,42.408,41.889,42.168,1619990,0
2008-04-22,41.909,42.122,41.659,41.909,1466718,0
2008-04-23,41.987,42.514,41.775,42.075,1927765,0
2008-04-24,42.065,42.918,41.649,42.795,2596867,0
2008-04-25,42.795,43.061,42.197,42.86,2223019,0
2008-04-28,43.206,43.206,40.393,40.604,4981305,0
2008-04-29,40.526,40.883,40.305,40.594,2838075,0
2008-04-30,40.458,40.968,40.295,40.439,2308781,0
2008-05-01,40.152,40.949,40.095,40.873,2604452,0
2008-05-02,41.159,41.765,41.072,41.602,2002533,0
2008-05-05,41.496,41.889,41.275,41.793,2688120,0
2008-05-06,41.403,43.137,41.344,43.119,3571007,0
2008-05-07,43.089,43.302,42.216,42.312,3401300,0
2008-05-08,42.361,42.504,41.997,42.351,3198668,0
2008-05-09,42.562,44.935,42.552,44.453,10588246,0
2008-05-12,44.655,46.038,44.462,46.038,7549814,0
2008-05-13,46.096,47.539,46.096,47.103,9277157,0
2008-05-14,47.228,47.721,47.074,47.382,7116179,0
2008-05-15,47.198,47.682,46.566,47.305,6702311,0
2008-05-16,47.539,47.795,46.857,47.451,3478899,0
2008-05-19,47.392,47.52,46.857,47.151,4335573,0
2008-05-20,47.021,47.334,46.45,46.661,5000210,0
2008-05-21,46.651,46.896,45.702,45.798,5401705,0
2008-05-22,45.655,46.261,45.588,45.856,4725918,0
2008-05-23,45.732,45.885,45.116,45.222,4008528,0
2008-05-27,45.328,45.647,44.993,45.415,4136942,0
2008-05-28,45.789,46.537,45.164,46.479,6534980,0
2008-05-29,46.576,47.702,46.347,47.285,8521468,0
2008-05-30,47.529,48.864,47.103,47.607,9346460,0
2008-06-02,47.324,48.486,47.198,47.49,11548474,0
2008-06-03,47.634,48.115,46.935,47.539,12859784,0
2008-06-04,48.239,49.216,48.22,48.534,19284399,0
2008-06-05,48.91,49.073,48.22,48.63,17862264,0
2008-06-06,48.324,49.036,47.968,47.968,22148914,0
2008-06-09,47.968,48.315,46.916,47.768,28881191,0
2008-06-10,46.291,47.265,45.136,46.576,19213637,0
2008-06-11,46.385,47.5,45.769,47.011,4610941,0
2008-06-12,47.461,48.017,47.083,47.412,4084297,0
2008-06-13,47.607,48.496,47.539,48.401,3126010,0
2008-06-16,48.173,49.036,47.814,48.709,3365403,0
2008-06-17,49.046,49.265,48.153,48.153,3557744,0
2008-06-18,48.115,48.63,47.879,48.133,8461404,0
2008-06-19,48.2,48.959,47.795,48.163,7911277,0
2008-06-20,47.879,48.306,47.529,47.529,4447346,0
2008-06-23,47.87,49.466,46.537,46.867,2458073,0
2008-06-24,46.769,47.432,46.488,47.056,2648910,0
2008-06-25,47.441,47.441,46.613,46.72,2784005,0
2008-06-26,46.479,46.926,45.607,45.607,2716326,0
2008-06-27,45.607,47.529,44.214,45.637,3799512,0
2008-06-30,46.126,46.46,45.002,45.04,2345982,0
2008-07-01,44.859,45.444,44.608,45.356,3257528,0
2008-07-02,45.212,46.576,44.57,44.58,2465167,0
2008-07-03,44.771,45.366,43.887,44.138,1180915,0
2008-07-07,44.434,45.308,43.206,43.436,3547855,0
2008-07-08,44.8,44.897,43.292,44.781,5204369,0
2008-07-09,45.164,45.637,43.695,43.819,4695536,0
2008-07-10,43.542,44.387,43.215,44.156,4438169,0
2008-07-11,43.8,44.655,42.398,43.562,5262637,0
2008-07-14,44.128,44.302,42.908,43.004,4997168,0
2008-07-15,42.542,43.322,41.938,42.036,6052486,0
2008-07-16,41.822,42.378,41.334,41.629,6240267,0
2008-07-17,41.919,42.426,40.978,41.315,6907006,0
2008-07-18,41.267,41.411,40.814,41.238,6370703,0
2008-07-21,41.218,42.141,40.604,41.775,3788202,0
2008-07-22,41.573,42.484,41.131,42.361,3547731,0
2008-07-23,42.235,42.494,41.487,41.697,3654663,0
2008-07-24,41.87,42.265,40.114,40.239,4734821,0
2008-07-25,41.958,42.093,39.624,40.259,3267226,0
2008-07-28,40.259,42.141,39.997,40.863,3928868,0
2008-07-29,41.325,42.785,41.198,42.688,4190835,0
2008-07-30,43.926,44.434,42.698,43.619,3237751,0
2008-07-31,43.215,43.552,42.746,42.795,2827856,0
2008-08-01,42.726,42.927,42.131,42.611,2416864,0
2008-08-04,42.283,42.775,41.487,41.487,2597817,0
2008-08-05,41.822,42.245,41.344,42.235,3613696,0
2008-08-06,42.159,43.033,42.159,42.532,2884397,0
2008-08-07,42.275,42.688,40.901,40.997,2694440,0
2008-08-08,41.111,41.909,40.738,41.775,14747911,0
2008-08-11,41.755,42.075,41.063,41.516,2696742,0
2008-08-12,41.208,41.487,40.794,40.921,2911892,0
2008-08-13,40.604,41.111,40.21,40.585,2852793,0
2008-08-14,39.997,41.024,39.997,40.911,2386313,0
2008-08-15,40.834,41.717,40.429,40.699,5775743,0
2008-08-18,40.536,40.834,39.826,39.92,2853687,0
2008-08-19,39.624,39.988,39.144,39.315,1944424,0
2008-08-20,39.325,39.614,38.971,39.576,1894619,0
2008-08-21,39.374,39.797,39.028,39.354,1664334,0
2008-08-22,39.306,40.41,39.306,40.41,4304032,0
2008-08-25,40.114,40.747,39.653,39.71,1334168,0
2008-08-26,39.585,40.295,39.325,40.23,1638802,0
2008-08-27,40.239,41.295,40.181,41.295,2175071,0
2008-08-28,41.516,42.103,41.393,41.997,2666406,0
2008-08-29,41.841,42.351,41.602,41.707,2095543,0
2008-09-02,42.322,43.35,41.043,41.315,2261871,0
2008-09-03,41.439,41.707,40.565,40.988,2514649,0
2008-09-04,40.814,40.853,39.853,40.047,3720661,0
2008-09-05,39.843,40.672,39.471,40.614,3065912,0
2008-09-08,43.417,43.417,40.634,41.669,3838606,0
2008-09-09,41.374,41.822,39.691,39.691,4336214,0
2008-09-10,39.537,40.363,38.596,39.902,3905448,0
2008-09-11,38.971,39.768,38.895,39.643,4262126,0
2008-09-12,39.595,40.429,39.172,40.191,5288932,0
2008-09-15,37.874,40.259,37.674,37.674,5104505,0
2008-09-16,36.492,38.778,36.051,38.432,5132566,0
2008-09-17,38.145,38.98,35.964,36.31,4860215,0
2008-09-18,37.683,38.413,34.678,38.413,5510308,0
2008-09-19,43.156,47.364,37.645,39.354,5614763,0
2008-09-22,39.028,40.478,37.203,38.46,4161103,0
2008-09-23,40.814,40.814,37.693,38.596,1372172,0
2008-09-24,37.665,40.353,37.416,39.048,1921066,0
2008-09-25,39.048,41.87,38.788,40.565,1926982,0
2008-09-26,40.095,41.285,39.471,41.285,1644753,0
2008-09-29,39.315,40.095,33.612,35.408,7012811,0
2008-09-30,36.272,38.077,35.982,37.923,2495033,0
2008-10-01,37.577,37.577,36.148,36.925,2568814,0
2008-10-02,36.917,37.617,33.43,33.469,2599983,0
2008-10-03,33.805,35.744,33.805,34.399,5481282,0
2008-10-06,33.322,34.218,32.044,33.114,4256509,0
2008-10-07,32.48,34.265,31.76,31.76,3306583,0
2008-10-08,32.103,35.292,26.188,26.188,4401769,0
2008-10-09,27.005,29.377,25.516,25.516,4805911,0
2008-10-10,23.144,25.736,22.346,25.065,6355756,0
2008-10-13,27.716,31.175,26.4,30.99,3949435,0
2008-10-14,32.345,33.371,31.175,32.527,5108356,0
2008-10-15,31.884,32.161,28.809,29.099,4444412,0
2008-10-16,29.368,31.317,27.881,31.297,3862434,0
2008-10-17,30.713,32.404,28.695,30.165,3291653,0
2008-10-20,30.346,33.381,29.943,33.218,1697486,0
2008-10-21,32.881,33.209,31.393,31.702,1686146,0
2008-10-22,31.165,31.165,27.911,28.856,2199230,0
2008-10-23,28.935,31.107,27.687,30.577,3185570,0
2008-10-24,26.898,30.07,26.898,30.07,2122726,0
2008-10-27,28.359,28.359,24.634,24.634,5248938,0
2008-10-28,25.14,27.911,23.682,27.911,4590789,0
2008-10-29,28.638,31.212,27.238,27.609,4995114,0
2008-10-30,28.35,31.175,28.079,30.951,2142764,0
2008-10-31,30.644,32.679,30.117,31.884,2810161,0
2008-11-03,31.633,32.776,30.733,31.837,2482522,0
2008-11-04,32.604,32.901,31.393,32.17,2729012,0
2008-11-05,30.788,32.19,30.155,30.781,3110297,0
2008-11-06,30.557,31.441,27.983,28.127,3273148,0
2008-11-07,27.957,29.165,27.957,28.993,2002061,0
2008-11-10,29.348,29.953,27.628,28.165,1907513,0
2008-11-11,27.842,28.281,27.044,27.492,2355043,0
2008-11-12,26.917,27.589,25.344,25.486,3029202,0
2008-11-13,25.707,28.059,24.354,27.992,3690193,0
2008-11-14,26.985,28.438,25.931,26.831,2483994,0
2008-11-17,26.544,26.687,24.805,24.95,2582635,0
2008-11-18,24.998,25.429,23.702,25.14,3287971,0
2008-11-19,24.96,25.643,22.52,22.76,2875000,0
2008-11-20,22.087,22.298,18.622,19.277,6130523,0
2008-11-21,19.803,21.56,19.014,21.453,5411664,0
2008-11-24,22.385,24.624,21.444,24.566,4562988,0
2008-11-25,24.624,25.113,23.173,24.528,3146285,0
2008-11-26,23.301,26.459,23.301,26.266,2594135,0
2008-11-28,26.218,26.372,25.218,26.304,1302193,0
2008-12-01,25.267,25.69,22.415,22.549,3083447,0
2008-12-02,23.816,24.825,23.183,24.489,3510511,0
2008-12-03,23.836,25.804,23.096,25.526,2594523,0
2008-12-04,24.746,25.653,23.605,24.103,2287029,0
2008-12-05,23.846,25.123,22.789,24.95,3248989,0
2008-12-08,25.624,27.34,25.624,26.937,3754058,0
2008-12-09,25.931,27.141,25.555,25.765,3462531,0
2008-12-10,26.005,27.37,25.634,26.888,2321175,0
2008-12-11,26.668,27.823,25.794,25.977,2073629,0
2008-12-12,25.209,26.41,24.709,26.332,2080742,0
2008-12-15,26.218,26.917,25.257,25.717,2038955,0
2008-12-16,26.091,27.966,26.005,27.966,2902902,0
2008-12-17,27.929,28.185,26.908,27.321,1783625,0
2008-12-18,27.891,28.041,26.043,26.304,2147841,0
2008-12-19,27.151,27.473,26.381,26.869,2960652,0
2008-12-22,27.312,27.37,25.17,25.653,1882155,0
2008-12-23,25.824,26.313,25.38,25.784,1990203,0
2008-12-24,25.891,25.891,25.104,25.305,563099,0
2008-12-26,25.457,25.842,25.15,25.698,967123,0
2008-12-29,25.643,25.931,24.883,25.267,1400221,0
2008-12-30,25.305,26.716,25.305,26.668,1623727,0
2008-12-31,26.257,27.321,25.824,27.132,1423093,0
2009-01-02,27.755,28.809,26.764,28.589,1933995,0
2009-01-05,28.33,29.291,27.938,28.628,1642831,0
2009-01-06,29.299,29.387,28.34,28.733,1812925,0
2009-01-07,28.291,28.32,26.956,27.082,1800387,0
2009-01-08,26.792,27.58,26.725,27.34,1541050,0
2009-01-09,27.399,27.463,26.304,26.41,1523068,0
2009-01-12,26.603,26.649,25.209,25.506,1948554,0
2009-01-13,25.296,25.624,24.805,25.277,3087100,0
2009-01-14,24.575,24.844,23.375,23.586,2446785,0
2009-01-15,23.527,24.691,22.684,23.962,2829495,0
2009-01-16,24.585,24.96,23.739,24.094,2899816,0
2009-01-20,23.222,24.518,22.539,22.549,3968984,0
2009-01-21,23.028,24.844,22.568,24.738,3848550,0
2009-01-22,24.181,24.22,22.894,23.281,3736666,0
2009-01-23,22.502,23.777,22.326,23.557,3248654,0
2009-01-26,23.914,24.566,23.057,23.498,2528839,0
2009-01-27,23.875,24.23,23.366,24.028,2136447,0
2009-01-28,25.882,25.882,24.469,25.18,2959801,0
2009-01-29,24.776,24.776,23.489,23.557,2378776,0
2009-01-30,23.836,24.019,22.779,23.432,4184342,0
2009-02-02,22.637,22.913,22.021,22.241,4947967,0
2009-02-03,22.434,22.741,22.184,22.463,2802213,0
2009-02-04,22.712,23.106,22.221,22.568,2298293,0
2009-02-05,22.097,23.652,22.087,23.291,3210361,0
2009-02-06,23.232,24.075,23.076,23.991,4115839,0
2009-02-09,22.721,24.805,22.721,24.075,1884928,0
2009-02-10,23.719,24.191,22.003,22.146,4111069,0
2009-02-11,22.453,23.018,22.067,22.913,3459965,0
2009-02-12,21.955,22.492,21.262,22.346,4689693,0
2009-02-13,22.308,22.502,21.876,21.916,2806195,0
2009-02-17,21.129,21.196,20.28,20.32,4302610,0
2009-02-18,20.515,21.021,19.833,20.437,6102505,0
2009-02-19,20.602,20.878,19.843,19.892,3892389,0
2009-02-20,19.351,19.852,18.727,19.351,6015189,0
2009-02-23,20.359,20.648,18.822,18.859,4879971,0
2009-02-24,19.014,20.418,18.783,20.379,6424920,0
2009-02-25,20.231,20.524,19.062,19.686,6298139,0
2009-02-26,20.563,20.761,19.55,19.716,4528566,0
2009-02-27,19.15,19.638,19.014,19.062,5796141,0
2009-03-02,18.574,19.121,18.141,18.237,5650323,0
2009-03-03,18.66,18.859,17.988,18.151,7020778,0
2009-03-04,18.632,19.54,18.151,19.033,6444869,0
2009-03-05,18.37,18.793,17.152,17.526,6141172,0
2009-03-06,17.708,18.131,16.711,17.412,6151425,0
2009-03-09,17.093,17.931,16.853,17.306,4513655,0
2009-03-10,17.766,18.546,17.564,18.516,5451000,0
2009-03-11,18.565,18.565,17.344,17.642,6128909,0
2009-03-12,17.554,19.131,17.171,18.937,6110448,0
2009-03-13,19.111,19.55,18.536,19.512,5120342,0
2009-03-16,19.813,20.418,19.228,19.361,5801401,0
2009-03-17,19.342,20.79,19.18,20.79,5202144,0
2009-03-18,20.629,21.579,19.598,21.56,6616858,0
2009-03-19,21.665,22.637,21.665,21.965,8783148,0
2009-03-20,22.608,22.608,21.502,21.8,10064603,0
2009-03-23,21.916,22.751,21.906,22.578,8884502,0
2009-03-24,21.655,22.568,21.424,21.607,7214995,0
2009-03-25,21.82,22.52,21.148,22.204,5020091,0
2009-03-26,22.741,22.904,22.03,22.261,5343114,0
2009-03-27,21.906,22.261,21.311,21.453,4386428,0
2009-03-30,20.944,21.235,20.533,20.685,5357426,0
2009-03-31,20.915,21.415,20.667,21.225,5021175,0
2009-04-01,20.771,21.849,20.639,21.694,4087981,0
2009-04-02,22.326,22.798,21.8,22.136,6665051,0
2009-04-03,21.945,22.568,21.829,22.559,4157832,0
2009-04-06,22.241,22.241,21.626,21.993,3700439,0
2009-04-07,21.271,22.003,21.271,21.405,3230168,0
2009-04-08,21.56,21.945,21.415,21.829,2780093,0
2009-04-09,22.405,23.615,22.039,23.576,6852980,0
2009-04-13,23.183,24.776,22.97,24.518,4791176,0
2009-04-14,23.319,24.528,23.203,23.261,4681328,0
2009-04-15,23.096,24.267,22.806,24.21,3363580,0
2009-04-16,24.489,24.556,23.566,24.152,3155846,0
2009-04-17,24.201,24.508,23.759,24.181,4286373,0
2009-04-20,23.507,23.924,22.657,22.674,4182669,0
2009-04-21,22.067,24.345,22.067,24.316,4721022,0
2009-04-22,23.605,23.962,22.884,23.066,4458762,0
2009-04-23,23.301,23.991,23.048,23.875,3658497,0
2009-04-24,24.065,24.421,23.507,24.028,5329781,0
2009-04-27,23.527,23.982,23.432,23.547,3349621,0
2009-04-28,23.066,23.739,22.913,23.328,2118220,0
2009-04-29,23.222,24.575,23.222,24.345,3998995,0
2009-04-30,24.634,24.634,23.787,23.904,3747803,0
2009-05-01,23.885,24.393,23.517,24.191,2878325,0
2009-05-04,23.865,26.332,23.826,26.247,6780897,0
2009-05-05,26.025,26.41,25.614,25.643,3096551,0
2009-05-06,26.025,27.054,25.784,26.782,6582194,0
2009-05-07,26.995,27.312,25.575,25.707,5420889,0
2009-05-08,25.745,27.862,25.69,27.862,4681604,0
2009-05-11,27.064,27.454,25.643,25.745,4980634,0
2009-05-12,26.228,26.257,25.257,25.755,4417804,0
2009-05-13,25.277,25.486,24.537,24.634,5061135,0
2009-05-14,24.594,25.41,24.267,25.18,3485816,0
2009-05-15,25.017,25.228,24.122,24.21,3229174,0
2009-05-18,24.662,25.852,24.489,25.814,4411999,0
2009-05-19,25.698,25.931,25.287,25.438,2746831,0
2009-05-20,25.931,26.11,24.883,25.027,2866076,0
2009-05-21,24.709,24.786,24.247,24.719,2960461,0
2009-05-22,24.766,25.14,24.614,24.738,2182042,0
2009-05-26,24.556,25.565,24.22,25.477,3490415,0
2009-05-27,25.305,25.535,24.384,24.384,3930632,0
2009-05-28,24.267,25.296,24.267,25.267,3454568,0
2009-05-29,25.228,25.977,24.97,25.977,4693583,0
2009-06-01,26.12,28.011,26.12,27.302,6565017,0
2009-06-02,27.389,27.697,27.092,27.273,4244486,0
2009-06-03,27.102,27.102,26.168,26.429,2373649,0
2009-06-04,26.631,27.092,26.381,27.034,2957093,0
2009-06-05,27.657,27.814,26.535,26.593,2851898,0
2009-06-08,26.439,27.015,26.159,26.812,2093722,0
2009-06-09,26.792,27.005,26.544,26.937,2167873,0
2009-06-10,27.399,27.399,26.612,26.975,2487469,0
2009-06-11,26.965,27.445,26.697,27.082,3950773,0
2009-06-12,27.082,27.082,26.603,27.015,1671130,0
2009-06-15,26.773,26.947,26.313,26.39,2454246,0
2009-06-16,26.564,26.764,26.11,26.139,3040524,0
2009-06-17,25.784,26.275,25.727,25.842,2420738,0
2009-06-18,25.824,26.449,25.824,26.12,3220534,0
2009-06-19,26.603,26.612,25.977,26.342,3148373,0
2009-06-22,26.025,26.13,25.477,25.486,3953939,0
2009-06-23,25.624,25.968,25.477,25.727,3855239,0
2009-06-24,25.745,26.178,25.41,25.604,2713638,0
2009-06-25,25.727,26.477,25.267,26.469,2755569,0
2009-06-26,26.42,26.459,25.94,26.091,2055498,0
2009-06-29,26.198,26.439,25.814,26.352,2149923,0
2009-06-30,26.381,26.477,25.634,26.313,3160258,0
2009-07-01,26.429,26.574,26.228,26.332,2286850,0
2009-07-02,25.727,25.959,25.017,25.017,2589803,0
2009-07-06,24.97,25.575,24.853,25.575,3123786,0
2009-07-07,25.218,25.41,24.911,24.921,3353686,0
2009-07-08,25.055,25.113,24.267,24.652,4560980,0
2009-07-09,24.853,25.065,24.566,24.738,2554796,0
2009-07-10,24.528,24.853,24.374,24.728,2293519,0
2009-07-13,24.835,25.614,24.738,25.584,3062086,0
2009-07-14,25.653,25.69,25.132,25.325,2285908,0
2009-07-15,25.604,26.535,25.604,26.39,3812151,0
2009-07-16,26.381,26.593,26.091,26.469,2167084,0
2009-07-17,26.439,26.516,26.062,26.304,1460047,0
2009-07-20,26.469,26.734,26.429,26.697,1801101,0
2009-07-21,26.792,27.17,26.554,26.782,1636736,0
2009-07-22,26.469,27.302,26.469,26.947,1659677,0
2009-07-23,26.965,28.002,26.812,27.891,2346768,0
2009-07-24,27.764,28.223,27.648,28.175,1283030,0
2009-07-27,28.136,28.657,28.002,28.553,1632554,0
2009-07-28,28.34,28.485,28.011,28.175,1668671,0
2009-07-29,28.031,28.156,27.379,27.833,1580925,0
2009-07-30,28.156,28.704,27.833,28.456,2108342,0
2009-07-31,28.409,28.964,28.136,28.829,2036611,0
2009-08-03,29.051,30.817,29.051,30.807,3299449,0
2009-08-04,30.615,31.068,30.539,30.951,2444371,0
2009-08-05,31.068,31.068,30.165,30.882,2467604,0
2009-08-06,31.155,31.221,29.838,30.174,3192164,0
2009-08-07,30.395,30.807,29.904,30.453,3138968,0
2009-08-10,30.425,30.807,30.213,30.703,1805366,0
2009-08-11,30.509,30.519,29.76,29.79,2787978,0
2009-08-12,29.52,30.97,29.52,30.693,2245691,0
2009-08-13,30.864,31.355,30.771,31.193,1585880,0
2009-08-14,31.107,31.165,30.453,30.742,1731618,0
2009-08-17,29.943,30.239,29.713,29.799,1769107,0
2009-08-18,29.914,30.108,29.75,30.079,1193338,0
2009-08-19,29.598,30.567,29.387,30.317,1491785,0
2009-08-20,30.203,30.654,30.203,30.596,1129353,0
2009-08-21,30.999,31.941,30.703,31.837,2459025,0
2009-08-24,32.073,32.537,31.99,32.141,2147280,0
2009-08-25,32.414,33.008,32.326,32.767,2870966,0
2009-08-26,32.66,32.805,32.394,32.585,2176139,0
2009-08-27,32.565,32.901,32.199,32.738,1604295,0
2009-08-28,32.757,33.008,32.509,32.776,1527209,0
2009-08-31,32.499,32.796,32.326,32.796,1553301,0
2009-09-01,32.585,32.814,31.469,31.584,3100346,0
2009-09-02,31.403,31.594,31.107,31.165,2845198,0
2009-09-03,31.212,31.673,31.068,31.574,2018024,0
2009-09-04,31.614,31.614,31.107,31.517,1906021,0
2009-09-08,31.692,32.093,31.423,32.093,1971624,0
2009-09-09,32.113,32.604,31.931,32.442,1811280,0
2009-09-10,32.527,32.786,31.981,32.709,2222225,0
2009-09-11,32.728,32.998,32.335,32.442,1870269,0
2009-09-14,32.237,32.872,32.044,32.814,1690929,0
2009-09-15,32.728,33.123,32.622,33.017,1893981,0
2009-09-16,33.084,33.946,32.843,33.937,2408862,0
2009-09-17,33.852,34.083,33.209,33.516,3038741,0
2009-09-18,33.584,33.612,33.209,33.411,3305458,0
2009-09-21,32.863,33.526,32.537,33.352,2891233,0
2009-09-22,33.516,33.717,33.123,33.303,2435954,0
2009-09-23,33.274,33.602,32.891,32.919,2969623,0
2009-09-24,33.114,33.303,32.17,32.257,2997926,0
2009-09-25,32.17,32.679,32.073,32.19,1885064,0
2009-09-28,32.247,33.181,32.18,33.162,1617843,0
2009-09-29,33.162,33.612,32.891,33.074,1918263,0
2009-09-30,33.123,33.264,32.527,32.891,2497121,0
2009-10-01,32.613,32.843,32.073,32.113,3378503,0
2009-10-02,31.584,32.527,31.469,32.19,2367664,0
2009-10-05,32.218,32.738,32.026,32.738,2103756,0
2009-10-06,32.988,33.526,32.91,33.352,1716132,0
2009-10-07,33.313,33.526,33.056,33.42,1457474,0
2009-10-08,33.554,33.861,33.255,33.536,2080895,0
2009-10-09,33.391,33.679,33.181,33.43,1675606,0
2009-10-12,33.757,33.833,33.602,33.699,1290777,0
2009-10-13,33.497,33.659,33.209,33.391,1504987,0
2009-10-14,33.927,34.466,33.717,34.389,1852692,0
2009-10-15,34.083,35.12,34.083,35.12,2219432,0
2009-10-16,34.562,34.688,34.161,34.466,2110647,0
2009-10-19,34.639,34.9,34.476,34.813,985939,0
2009-10-20,34.688,34.852,34.034,34.208,1227465,0
2009-10-21,34.063,34.688,33.709,33.747,1629478,0
2009-10-22,33.824,35.14,33.775,35.051,2248012,0
2009-10-23,35.12,35.205,34.285,34.456,2231391,0
2009-10-26,34.476,34.938,33.795,33.901,2222900,0
2009-10-27,33.852,34.161,33.181,33.274,2484723,0
2009-10-28,33.255,33.352,32.237,32.237,3038841,0
2009-10-29,32.622,33.008,32.519,33.008,3137238,0
2009-10-30,32.709,32.853,31.76,31.788,3980468,0
2009-11-02,33.227,33.227,32.073,32.556,2977696,0
2009-11-03,32.306,33.104,31.75,32.833,2301657,0
2009-11-04,33.123,33.46,32.547,32.613,2227679,0
2009-11-05,32.853,33.255,32.718,33.227,2232696,0
2009-11-06,32.881,33.401,32.432,33.227,1357112,0
2009-11-09,33.46,34.083,33.44,34.073,1802377,0
2009-11-10,33.795,34.352,33.737,34.132,1699844,0
2009-11-11,34.352,34.688,34.073,34.486,1457943,0
2009-11-12,34.247,34.456,33.842,34.218,2484065,0
2009-11-13,34.314,34.314,33.861,34.073,2047033,0
2009-11-16,34.408,35.023,34.37,34.764,1906645,0
2009-11-17,34.716,34.784,34.447,34.639,1590380,0
2009-11-18,34.571,34.774,34.399,34.774,1888732,0
2009-11-19,34.514,34.696,34.352,34.466,2417384,0
2009-11-20,34.208,34.324,33.891,34.093,2035250,0
2009-11-23,34.688,34.833,34.294,34.486,1495917,0
2009-11-24,34.504,34.504,33.995,34.189,2059327,0
2009-11-25,34.495,34.6,34.063,34.571,1038832,0
2009-11-27,33.554,34.053,33.489,33.612,1219823,0
2009-11-30,33.727,34.044,33.497,34.014,2435252,0
2009-12-01,34.37,34.6,34.122,34.294,1593670,0
2009-12-02,34.171,34.544,34.073,34.171,1429477,0
2009-12-03,34.218,34.544,33.717,33.785,1865910,0
2009-12-04,34.132,34.408,33.63,34.044,2789312,0
2009-12-07,34.044,34.36,33.881,33.975,1841148,0
2009-12-08,33.727,33.91,33.46,33.63,2296495,0
2009-12-09,33.574,33.699,33.362,33.659,1706216,0
2009-12-10,33.795,34.093,33.727,34.024,1356896,0
2009-12-11,34.102,34.208,33.871,34.171,1570015,0
2009-12-14,34.314,34.639,34.199,34.553,2045727,0
2009-12-15,34.324,34.629,34.247,34.466,1943238,0
2009-12-16,34.658,34.91,34.437,34.504,2143170,0
2009-12-17,34.171,34.745,34.171,34.418,1672373,0
2009-12-18,34.534,34.764,34.342,34.688,3244490,0
2009-12-21,34.774,35.11,34.609,34.639,2027780,0
2009-12-22,34.619,34.928,34.6,34.658,1482623,0
2009-12-23,34.754,34.891,34.571,34.843,1219583,0
2009-12-24,34.881,35.224,34.881,35.149,614077,0
2009-12-28,35.13,35.205,34.928,35.014,858523,0
2009-12-29,35.042,35.359,34.938,35.195,1037344,0
2009-12-30,34.957,35.158,34.852,35.158,781760,0
2009-12-31,35.253,35.379,34.91,34.91,977466,0
2010-01-04,35.34,35.811,35.14,35.706,2302132,0
2010-01-05,35.744,35.935,35.31,35.896,2057109,0
2010-01-06,35.906,36.205,35.638,36.148,1378961,0
2010-01-07,36.041,36.502,35.802,36.418,2061085,0
2010-01-08,36.233,36.446,36.129,36.388,1207185,0
2010-01-11,36.665,36.665,36.205,36.418,1447950,0
2010-01-12,36.168,36.437,36.012,36.129,1630035,0
2010-01-13,36.233,36.502,36.022,36.418,1630734,0
2010-01-14,36.253,36.511,36.08,36.408,1332371,0
2010-01-15,36.233,36.369,35.562,35.735,1747842,0
2010-01-19,35.61,36.665,35.6,36.647,2164070,0
2010-01-20,36.455,36.53,35.83,36.109,2099049,0
2010-01-21,36.887,36.887,35.35,35.716,2606816,0
2010-01-22,35.456,35.802,34.265,34.314,3003454,0
2010-01-25,34.726,34.996,34.486,34.658,1827294,0
2010-01-26,34.534,35.224,34.524,34.609,1883371,0
2010-01-27,34.504,34.996,34.399,34.938,2463094,0
2010-01-28,35.091,35.205,34.053,34.504,1827542,0
2010-01-29,34.668,35.071,34.247,34.352,2701920,0
2010-02-01,34.466,35.023,34.437,34.967,1811868,0
2010-02-02,34.957,35.61,34.803,35.59,1692858,0
2010-02-03,35.369,35.486,35.091,35.177,1023049,0
2010-02-04,34.977,35.051,33.919,33.927,3102144,0
2010-02-05,33.919,34.063,33.218,33.965,3225333,0
2010-02-08,33.62,34.112,32.881,33.381,2616854,0
2010-02-09,33.737,34.034,33.469,33.824,2145991,0
2010-02-10,33.747,33.937,33.43,33.64,2275759,0
2010-02-11,33.65,33.833,33.227,33.814,2185999,0
2010-02-12,33.516,33.852,32.881,33.775,3381227,0
2010-02-16,34.132,34.696,33.985,34.688,2240620,0
2010-02-17,34.794,35.042,34.466,34.736,1586906,0
2010-02-18,34.553,35.091,34.553,34.996,1345263,0
2010-02-19,34.881,35.253,34.678,35.1,1482699,0
2010-02-22,35.243,35.31,35.1,35.243,1208609,0
2010-02-23,35.13,35.187,34.562,34.629,2085927,0
2010-02-24,34.668,35.195,34.658,35.168,1828469,0
2010-02-25,34.629,35.234,34.333,35.205,1948676,0
2010-02-26,35.168,35.253,34.823,35.014,2042399,0
2010-03-01,35.158,35.629,35.1,35.552,1666804,0
2010-03-02,35.667,35.849,35.476,35.716,1312052,0
2010-03-03,35.763,35.916,35.533,35.582,1627481,0
2010-03-04,35.62,35.783,35.379,35.667,2444884,0
2010-03-05,35.878,36.168,35.686,36.012,2372305,0
2010-03-08,36.08,36.205,35.926,36.051,1573103,0
2010-03-09,35.974,36.109,35.783,35.955,1713161,0
2010-03-10,35.974,36.186,35.916,36.041,2708002,0
2010-03-11,35.878,36.215,35.84,36.205,1423050,0
2010-03-12,36.32,36.588,35.964,36.071,1838474,0
2010-03-15,35.896,36.08,35.61,35.916,2197607,0
2010-03-16,35.955,36.129,35.849,36.129,1673188,0
2010-03-17,36.3,36.349,36.012,36.109,2253145,0
2010-03-18,36.109,36.129,35.869,35.964,2394486,0
2010-03-19,36.012,36.061,35.572,35.696,3508121,0
2010-03-22,35.542,35.811,35.379,35.667,1745393,0
2010-03-23,35.657,35.982,35.59,35.982,1302376,0
2010-03-24,35.783,36.032,35.647,35.773,1703767,0
2010-03-25,35.955,36.09,35.629,35.629,1706106,0
2010-03-26,35.638,35.869,35.533,35.763,2161234,0
2010-03-29,35.878,35.974,35.773,35.878,2285561,0
2010-03-30,35.821,35.916,35.647,35.754,1801131,0
2010-03-31,35.582,36.012,35.582,35.802,3112933,0
2010-04-01,35.992,36.388,35.916,36.369,1982845,0
2010-04-05,36.455,36.934,36.33,36.917,1881030,0
2010-04-06,36.675,36.879,36.549,36.762,1583800,0
2010-04-07,36.628,36.781,36.34,36.549,2329083,0
2010-04-08,36.473,36.559,36.263,36.53,1924840,0
2010-04-09,36.559,36.953,36.492,36.917,2116568,0
2010-04-12,36.849,37.127,36.801,36.934,1131393,0
2010-04-13,36.925,37.021,36.704,36.972,1377689,0
2010-04-14,37.26,37.386,36.972,37.386,1747948,0
2010-04-15,37.26,37.396,37.136,37.269,1395819,0
2010-04-16,36.953,37.174,36.253,36.3,3665270,0
2010-04-19,36.071,36.684,36.002,36.684,2061164,0
2010-04-20,36.943,37.146,36.839,37.136,1358905,0
2010-04-21,37.098,37.165,36.675,37.04,1810153,0
2010-04-22,36.743,36.887,36.158,36.521,2764300,0
2010-04-23,36.428,36.849,36.31,36.849,1981482,0
2010-04-26,36.743,37.03,36.743,36.972,2403531,0
2010-04-27,36.694,36.724,35.83,35.896,3315497,0
2010-04-28,36.186,36.263,35.629,35.783,4646861,0
2010-04-29,36.138,36.502,35.935,36.32,2724438,0
2010-04-30,36.243,36.369,35.533,35.763,2877589,0
2010-05-03,37.454,37.904,35.6,35.955,2785255,0
2010-05-04,35.582,35.59,34.447,34.629,3235844,0
2010-05-05,34.218,34.726,34.073,34.408,2754206,0
2010-05-06,34.247,34.639,31.413,32.575,6276616,0
2010-05-07,32.631,33.246,31.981,32.267,6063320,0
2010-05-10,33.775,33.833,32.786,33.593,4296646,0
2010-05-11,33.19,33.965,33.143,33.536,2754412,0
2010-05-12,33.593,34.014,33.516,33.955,2145868,0
2010-05-13,33.795,33.946,33.469,33.507,2024424,0
2010-05-14,33.342,33.352,32.556,32.747,3476417,0
2010-05-17,32.747,33.181,32.017,32.594,4431808,0
2010-05-18,32.929,33.074,31.837,31.874,4161557,0
2010-05-19,31.73,32.17,31.249,31.808,3435328,0
2010-05-20,31.019,31.239,30.07,30.07,5516549,0
2010-05-21,29.618,30.723,29.309,30.703,5424162,0
2010-05-24,30.567,30.844,30.117,30.145,2889842,0
2010-05-25,29.299,30.288,29.022,30.239,4388276,0
2010-05-26,30.567,30.703,30.136,30.231,4949364,0
2010-05-27,30.713,31.702,30.713,31.663,3641442,0
2010-05-28,31.584,31.594,30.99,31.221,4627030,0
2010-06-01,30.951,31.221,30.587,30.606,5540163,0
2010-06-02,30.723,31.336,30.693,31.336,4025277,0
2010-06-03,31.403,31.423,30.922,31.259,3151503,0
2010-06-04,30.596,31.019,30.239,30.346,4644063,0
2010-06-07,30.509,30.567,30.031,30.099,4620494,0
2010-06-08,30.269,30.269,29.329,30.06,6091747,0
2010-06-09,30.317,30.674,29.77,29.886,3973425,0
2010-06-10,30.356,31.184,30.356,31.145,3075714,0
2010-06-11,30.817,31.287,30.644,31.259,2846039,0
2010-06-14,31.46,31.951,31.277,31.441,3808806,0
2010-06-15,31.837,32.345,31.507,32.316,2404861,0
2010-06-16,32.113,32.442,31.999,32.355,2840548,0
2010-06-17,32.519,32.537,32.093,32.527,2761953,0
2010-06-18,32.585,32.679,32.452,32.556,2238358,0
2010-06-21,32.881,33.236,32.237,32.432,1749128,0
2010-06-22,32.499,32.805,32.384,32.423,4837893,0
2010-06-23,32.394,32.499,32.017,32.345,3173867,0
2010-06-24,32.122,32.355,31.951,32.026,3981400,0
2010-06-25,32.208,32.585,31.884,32.537,4503589,0
2010-06-28,32.66,32.679,32.257,32.355,2766325,0
2010-06-29,31.971,32.009,31.614,31.941,6757833,0
2010-06-30,31.866,32.257,31.827,31.99,5516044,0
2010-07-01,32.044,32.345,31.643,32.316,6885144,0
2010-07-02,32.48,32.631,31.894,32.237,4986268,0
2010-07-06,32.565,32.796,32.19,32.519,5113944,0
2010-07-07,32.613,33.62,32.509,33.593,4534908,0
2010-07-08,34.034,34.083,33.516,34.053,2660673,0
2010-07-09,34.199,34.36,34.014,34.285,2138941,0
2010-07-12,34.142,34.199,33.709,34.122,3394381,0
2010-07-13,34.38,34.774,34.247,34.639,2679435,0
2010-07-14,34.456,34.843,34.304,34.745,2466118,0
2010-07-15,34.764,35.071,34.237,34.996,2798268,0
2010-07-16,34.658,34.91,33.995,34.152,3931237,0
2010-07-19,34.294,34.36,33.747,34.218,2474903,0
2010-07-20,33.709,34.919,33.709,34.9,3054449,0
2010-07-21,35.33,35.369,34.408,34.562,3571819,0
2010-07-22,35.023,35.456,34.843,35.418,3331392,0
2010-07-23,35.398,35.735,35.13,35.696,2356551,0
2010-07-26,35.802,35.896,35.446,35.657,2712178,0
2010-07-27,35.935,36.041,35.514,35.696,2627038,0
2010-07-28,35.524,35.706,35.301,35.514,2292774,0
2010-07-29,35.792,35.926,35.301,35.716,3040108,0
2010-07-30,35.301,35.906,35.14,35.677,2552734,0
2010-08-02,36.215,36.437,35.677,36.09,3710482,0
2010-08-03,35.849,36.369,35.716,36.041,2487944,0
2010-08-04,36.041,36.675,36.041,36.539,2670543,0
2010-08-05,36.29,36.849,36.119,36.684,2042457,0
2010-08-06,36.263,36.608,35.964,36.473,2316455,0
2010-08-09,36.675,37.021,36.482,37.021,1631049,0
2010-08-10,36.618,36.781,36.224,36.446,3135249,0
2010-08-11,35.916,36.09,35.524,35.533,2653737,0
2010-08-12,35.13,35.677,34.957,35.437,2187077,0
2010-08-13,35.379,35.878,35.379,35.582,1683672,0
2010-08-16,35.369,35.476,35.224,35.418,1725730,0
2010-08-17,35.792,36.33,35.667,36.002,2011124,0
2010-08-18,35.945,35.955,35.59,35.62,2012130,0
2010-08-19,35.437,35.437,35.033,35.091,2718627,0
2010-08-20,34.833,34.996,34.619,34.852,2174432,0
2010-08-23,34.871,35.014,34.389,34.389,2123451,0
2010-08-24,33.985,34.199,33.871,33.901,3229221,0
2010-08-25,33.833,33.891,33.43,33.805,3322003,0
2010-08-26,33.881,33.946,33.371,33.497,3103168,0
2010-08-27,33.659,34.486,33.44,34.486,2835943,0
2010-08-30,34.333,34.418,33.699,33.709,2246533,0
2010-08-31,33.461,33.939,33.343,33.701,2634382,0
2010-09-01,34.044,34.726,33.995,34.706,2365769,0
2010-09-02,34.678,34.764,34.014,34.764,3296301,0
2010-09-03,35.033,35.418,34.881,35.388,1941063,0
2010-09-07,35.168,35.263,34.823,34.928,2207547,0
2010-09-08,34.967,35.215,34.745,34.9,2111917,0
2010-09-09,35.398,35.428,34.658,34.861,2069342,0
2010-09-10,34.947,35.14,34.745,35.014,2302736,0
2010-09-13,35.456,35.456,35.195,35.35,2285068,0
2010-09-14,35.215,35.33,35.023,35.13,2112987,0
2010-09-15,35.081,35.408,34.861,35.359,1873176,0
2010-09-16,35.33,35.524,35.13,35.504,1835189,0
2010-09-17,35.59,35.773,35.369,35.706,6621132,0
2010-09-20,35.754,36.418,35.61,36.32,1713965,0
2010-09-21,36.33,36.502,36.071,36.272,2741388,0
2010-09-22,36.215,36.428,35.859,35.955,1720924,0
2010-09-23,35.647,35.821,35.359,35.359,1570835,0
2010-09-24,35.802,36.08,35.562,36.08,1808777,0
2010-09-27,36.012,36.099,35.726,35.792,2050181,0
2010-09-28,35.992,36.224,35.542,36.186,1715626,0
2010-09-29,36.071,36.539,35.992,36.408,2170512,0
2010-09-30,36.559,36.849,36.158,36.349,2736400,0
2010-10-01,36.628,36.665,36.138,36.464,1894010,0
2010-10-04,36.3,36.455,35.84,36.119,1870351,0
2010-10-05,36.482,36.963,36.109,36.907,2060599,0
2010-10-06,36.917,37.174,36.762,37.174,1623489,0
2010-10-07,37.213,37.269,36.743,36.992,1842940,0
2010-10-08,36.982,37.386,36.752,37.319,1264477,0
2010-10-11,37.299,37.444,37.156,37.241,783155,0
2010-10-12,37.223,37.904,37.021,37.856,1995178,0
2010-10-13,38.048,38.51,37.972,38.232,1866591,0
2010-10-14,38.261,38.644,37.972,38.165,1686590,0
2010-10-15,38.538,38.538,37.963,38.029,2244793,0
2010-10-18,38.097,38.241,37.856,38.194,1746034,0
2010-10-19,37.703,38.328,37.541,37.674,2318620,0
2010-10-20,37.856,38.184,37.722,38.107,1845960,0
2010-10-21,38.3,38.586,37.913,38.135,1675828,0
2010-10-22,38.155,38.261,37.884,38.067,831721,0
2010-10-25,38.328,38.5,37.972,38.019,1344789,0
2010-10-26,37.884,38.223,37.884,38.135,1140633,0
2010-10-27,37.808,38.038,37.493,37.808,1321375,0
2010-10-28,38.058,38.116,37.665,37.847,1804871,0
2010-10-29,37.649,37.987,37.601,37.869,1520143,0
2010-11-01,38.126,38.422,37.645,37.894,1336783,0
2010-11-02,38.3,38.451,38.077,38.241,1630942,0
2010-11-03,38.261,38.48,37.693,38.135,1819969,0
2010-11-04,38.48,38.683,38.213,38.422,3535722,0
2010-11-05,38.422,38.614,38.213,38.432,2655135,0
2010-11-08,38.261,38.422,38.145,38.232,1413120,0
2010-11-09,38.365,38.375,37.569,37.665,1782126,0
2010-11-10,37.665,38.097,37.532,38.048,1643398,0
2010-11-11,37.761,37.856,37.541,37.712,1288672,0
2010-11-12,37.493,37.674,37.319,37.617,1964513,0
2010-11-15,37.703,37.953,37.569,37.645,1840950,0
2010-11-16,37.493,37.569,36.694,36.83,2206495,0
2010-11-17,36.628,36.879,36.455,36.521,1642806,0
2010-11-18,36.869,37.223,36.675,37.156,1279214,0
2010-11-19,37.04,37.089,36.628,36.733,1611894,0
2010-11-22,36.559,36.801,36.359,36.733,1519127,0
2010-11-23,36.428,36.437,36.032,36.071,1565138,0
2010-11-24,36.281,36.482,36.215,36.455,1198184,0
2010-11-26,36.051,36.272,35.955,36.002,571086,0
2010-11-29,35.735,36.233,35.726,36.119,1700499,0
2010-11-30,35.731,36.249,35.702,35.874,1973340,0
2010-12-01,36.34,36.539,36.158,36.359,1630175,0
2010-12-02,36.34,36.869,36.215,36.656,1491736,0
2010-12-03,36.608,36.743,36.33,36.569,1386194,0
2010-12-06,36.455,36.578,36.253,36.473,846018,0
2010-12-07,36.772,36.897,36.378,36.378,1181847,0
2010-12-08,36.408,36.82,36.31,36.772,1520924,0
2010-12-09,36.943,37.089,36.781,36.897,938720,0
2010-12-10,36.925,37.223,36.83,37.184,856639,0
2010-12-13,37.231,37.865,37.089,37.127,1211717,0
2010-12-14,37.118,37.406,36.907,36.963,1083870,0
2010-12-15,36.811,37.165,36.714,36.849,1323293,0
2010-12-16,36.917,37.07,36.684,37.06,1056419,0
2010-12-17,37.021,37.184,36.83,37.07,972283,0
2010-12-20,37.089,37.357,37.089,37.213,814876,0
2010-12-21,37.376,37.532,37.251,37.386,855125,0
2010-12-22,37.396,37.731,37.367,37.597,849382,0
2010-12-23,37.513,37.712,37.338,37.386,485162,0
2010-12-27,37.089,37.635,37.089,37.577,531531,0
2010-12-28,37.703,37.703,37.319,37.416,712330,0
2010-12-29,37.462,37.585,37.394,37.404,721137,0
2010-12-30,37.355,37.511,37.277,37.346,945626,0
2010-12-31,37.387,37.436,37.26,37.319,1221497,0
2011-01-03,37.645,37.847,37.587,37.779,1452678,0
2011-01-04,37.789,37.874,37.587,37.683,998476,0
2011-01-05,37.483,38.058,37.463,37.992,1088136,0
2011-01-06,37.943,38.174,37.617,38.116,1296872,0
2011-01-07,38.126,38.365,36.196,38.337,1688740,0
2011-01-10,38.107,38.47,37.884,38.365,1138422,0
2011-01-11,38.49,38.596,38.337,38.46,1203896,0
2011-01-12,38.778,39.181,38.606,39.124,964473,0
2011-01-13,39.096,39.181,38.5,38.808,1095458,0
2011-01-14,38.683,38.943,38.567,38.693,1057840,0
2011-01-18,38.712,38.875,38.624,38.778,1299667,0
2011-01-19,38.634,38.74,38.126,38.165,1352606,0
2011-01-20,38.087,38.422,37.933,38.394,1709458,0
2011-01-21,38.634,38.788,38.432,38.576,639565,0
2011-01-24,38.51,38.827,38.5,38.827,993933,0
2011-01-25,38.702,39.028,38.624,39.028,1089495,0
2011-01-26,39.048,39.21,38.73,38.73,2029186,0
2011-01-27,38.933,39.028,38.673,39.028,912024,0
2011-01-28,38.98,39.087,38.184,38.318,1070837,0
2011-01-31,38.39,38.661,38.343,38.4,1020497,0
2011-02-01,38.693,39.595,38.644,39.576,1086586,0
2011-02-02,39.412,39.653,39.325,39.595,1679344,0
2011-02-03,39.528,39.73,39.258,39.585,827732,0
2011-02-04,39.335,39.701,39.335,39.701,595002,0
2011-02-07,42.187,43.456,41.072,41.496,2636811,0
2011-02-08,41.573,41.573,41.024,41.267,1533249,0
2011-02-09,41.179,41.42,40.949,41.238,1127189,0
2011-02-10,41.091,41.411,41.063,41.238,1377131,0
2011-02-11,41.082,41.533,40.997,41.267,1408859,0
2011-02-14,41.257,41.411,41.101,41.305,794790,0
2011-02-15,41.159,41.354,41.034,41.238,1279331,0
2011-02-16,41.325,41.506,41.149,41.374,1469816,0
2011-02-18,41.374,41.525,41.364,41.42,1139582,0
2011-02-22,40.94,41.364,40.834,41.111,1797113,0
2011-02-23,41.208,41.364,40.997,41.121,1543657,0
2011-02-24,41.043,41.247,40.794,41.072,1687272,0
2011-02-25,41.478,41.478,41.072,41.208,1478311,0
2011-02-28,41.388,41.538,41.251,41.538,1689585,0
2011-03-01,41.62,41.629,40.921,40.968,1462247,0
2011-03-02,40.824,41.015,40.672,40.843,1532058,0
2011-03-03,41.159,41.487,41.111,41.325,1226453,0
2011-03-04,41.257,41.344,40.863,41.072,1041778,0
2011-03-07,41.169,41.393,40.594,40.699,1187119,0
2011-03-08,40.757,41.393,40.672,41.238,1488601,0
2011-03-09,41.218,41.334,40.738,41.063,1250509,0
2011-03-10,40.614,40.785,40.047,40.152,1375479,0
2011-03-11,39.912,40.373,39.643,40.305,1552362,0
2011-03-14,40.047,40.123,39.778,40.114,1495618,0
2011-03-15,39.412,40.123,39.115,39.893,2336717,0
2011-03-16,39.778,40.123,39.432,39.75,3133086,0
2011-03-17,40.232,40.327,39.845,40.193,1273630,0
2011-03-18,40.747,41.015,40.41,40.468,1559171,0
2011-03-21,40.853,41.238,40.718,41.238,1147358,0
2011-03-22,41.208,41.384,41.111,41.295,949748,0
2011-03-23,41.208,41.374,40.931,41.247,2353106,0
2011-03-24,41.393,41.393,41.053,41.295,1273419,0
2011-03-25,41.305,41.468,41.189,41.334,1560438,0
2011-03-28,41.384,41.553,40.978,40.978,1025258,0
2011-03-29,41.034,41.305,40.834,41.295,807794,0
2011-03-30,41.374,41.563,41.295,41.325,1574257,0
2011-03-31,41.189,41.585,41.159,41.385,1752647,0
2011-04-01,41.393,41.803,41.218,41.783,1655299,0
2011-04-04,41.803,42.103,41.611,41.938,1213314,0
2011-04-05,41.85,42.056,41.679,41.679,2018791,0
2011-04-06,41.909,42.017,41.755,41.938,1270460,0
2011-04-07,41.822,41.938,41.374,41.62,1126070,0
2011-04-08,41.707,41.86,41.247,41.295,831400,0
2011-04-11,41.295,41.563,41.091,41.315,688929,0
2011-04-12,41.105,41.202,40.731,40.827,873550,0
2011-04-13,40.931,41.072,40.672,40.699,917387,0
2011-04-14,40.526,40.662,40.276,40.536,857044,0
2011-04-15,40.682,40.804,40.496,40.794,980613,0
2011-04-18,40.334,40.594,40.123,40.439,1212032,0
2011-04-19,40.478,40.585,40.23,40.448,752161,0
2011-04-20,40.873,41.189,40.728,41.131,1576456,0
2011-04-21,41.257,41.592,41.072,41.563,1238389,0
2011-04-25,41.611,41.659,41.374,41.42,773538,0
2011-04-26,41.602,41.687,41.459,41.506,1254518,0
2011-04-27,41.659,41.687,41.411,41.573,2839715,0
2011-04-28,41.583,42.378,41.468,42.312,1388670,0
2011-04-29,42.298,42.696,42.251,42.501,1079665,0
2011-05-02,41.295,41.659,40.959,41.325,2090004,0
2011-05-03,41.348,41.5,40.404,40.798,1642590,0
2011-05-04,40.747,40.747,40.334,40.585,1356692,0
2011-05-05,40.461,40.568,39.809,39.932,1788028,0
2011-05-06,40.308,40.568,39.855,40.068,1193735,0
2011-05-09,40.114,40.239,39.826,40.152,790763,0
2011-05-10,40.23,40.594,40.161,40.496,971271,0
2011-05-11,40.404,40.431,39.76,39.913,1241516,0
2011-05-12,39.758,40.325,39.633,40.267,1328630,0
2011-05-13,40.336,40.375,39.818,39.999,1244000,0
2011-05-16,39.826,40.267,39.74,39.873,1149900,0
2011-05-17,39.702,39.999,39.654,39.971,1519387,0
2011-05-18,40.029,40.298,39.855,40.278,899164,0
2011-05-19,40.308,40.588,40.039,40.412,832679,0
2011-05-20,40.385,40.431,39.961,40.088,969273,0
2011-05-23,39.692,39.99,39.682,39.922,1720535,0
2011-05-24,39.961,40.078,39.77,39.922,1223887,0
2011-05-25,39.654,40.183,39.654,40.039,1171945,0
2011-05-26,39.865,40.375,39.76,40.327,889358,0
2011-05-27,40.404,40.538,40.173,40.242,770105,0
2011-05-31,40.569,40.569,40.183,40.412,1208939,0
2011-06-01,40.298,40.375,39.644,39.672,2333794,0
2011-06-02,39.672,40.029,39.558,39.932,1048545,0
2011-06-03,39.491,40.115,39.453,39.731,1403710,0
2011-06-06,39.722,39.865,39.296,39.375,1172948,0
2011-06-07,39.558,39.672,39.316,39.316,1267444,0
2011-06-08,39.287,39.482,39.22,39.259,1335069,0
2011-06-09,39.375,39.682,39.191,39.596,1045878,0
2011-06-10,39.375,39.463,38.933,39.144,1876915,0
2011-06-13,39.201,39.385,38.923,39.154,1488763,0
2011-06-14,39.538,39.712,39.365,39.463,1159163,0
2011-06-15,39.164,39.287,38.75,38.76,2507788,0
2011-06-16,38.845,39.037,38.457,38.699,2189038,0
2011-06-17,38.999,39.259,38.778,39.009,2921642,0
2011-06-20,38.98,39.375,38.905,39.278,1093277,0
2011-06-21,39.423,39.904,39.355,39.818,1091973,0
2011-06-22,39.76,40.125,39.596,39.828,1604166,0
2011-06-23,39.306,39.828,38.98,39.77,2547470,0
2011-06-24,39.712,39.789,39.211,39.23,1442142,0
2011-06-27,39.326,39.818,39.211,39.634,1260437,0
2011-06-28,39.751,40.154,39.625,40.134,1337099,0
2011-06-29,40.232,40.588,40.232,40.529,2876769,0
2011-06-30,40.689,40.803,40.379,40.484,1649066,0
2011-07-01,40.568,40.675,40.336,40.509,1608152,0
2011-07-05,40.471,40.509,40.183,40.336,1338553,0
2011-07-06,40.232,40.608,40.193,40.539,1167566,0
2011-07-07,40.866,41.01,40.751,41.001,1101044,0
2011-07-08,40.578,40.76,40.441,40.741,1333407,0
2011-07-11,40.203,40.308,39.616,39.682,1227556,0
2011-07-12,39.596,40.068,39.548,39.741,1356256,0
2011-07-13,39.922,40.125,39.606,39.702,950937,0
2011-07-14,39.789,39.865,39.22,39.25,1384991,0
2011-07-15,39.472,39.472,38.953,39.211,1673921,0
2011-07-18,39.009,39.106,38.47,38.576,1781090,0
2011-07-19,38.718,39.056,38.641,39.056,1474695,0
2011-07-20,38.905,39.096,38.827,38.923,1421155,0
2011-07-21,39.191,39.654,39.048,39.491,2025740,0
2011-07-22,39.538,39.538,39.201,39.336,1016673,0
2011-07-25,39.048,39.296,38.914,39.068,952250,0
2011-07-26,39.017,39.114,38.825,38.863,1117131,0
2011-07-27,38.76,38.798,38.548,38.586,1997732,0
2011-07-28,38.613,38.757,38.477,38.497,1390125,0
2011-07-29,38.286,38.631,38.062,38.343,1718471,0
2011-08-01,37.721,38.567,37.423,37.615,3011748,0
2011-08-02,37.262,37.581,36.763,36.773,3131756,0
2011-08-03,36.827,36.885,36.287,36.866,2629538,0
2011-08-04,36.408,36.446,35.8,36.079,5450839,0
2011-08-05,36.349,36.763,35.645,36.148,6882809,0
2011-08-08,35.238,35.97,34.007,34.007,7989869,0
2011-08-09,34.489,35.105,32.989,35.065,6827841,0
2011-08-10,34.392,34.905,33.183,33.22,4988578,0
2011-08-11,33.412,35.577,33.353,35.115,4903772,0
2011-08-12,35.443,35.752,34.711,34.876,2032201,0
2011-08-15,35.2,35.672,35.2,35.672,1381558,0
2011-08-16,35.228,35.741,35.027,35.432,3137909,0
2011-08-17,35.405,35.791,34.982,35.521,2527569,0
2011-08-18,34.538,34.769,33.929,34.201,4407106,0
2011-08-19,33.816,34.663,33.758,33.902,3064559,0
2011-08-22,34.595,34.623,33.719,33.796,2117237,0
2011-08-23,33.911,34.363,33.719,34.363,2968993,0
2011-08-24,34.231,34.788,34.007,34.759,2163492,0
2011-08-25,34.923,35.24,34.075,34.201,3110891,0
2011-08-26,33.873,34.838,33.507,34.508,2239958,0
2011-08-29,34.972,35.761,34.962,35.742,2520444,0
2011-08-30,35.559,35.934,35.096,35.714,2098756,0
2011-08-31,35.919,36.375,35.766,36.238,2005496,0
2011-09-01,36.223,36.329,35.511,35.53,1787243,0
2011-09-02,34.782,35.149,34.655,34.752,1588409,0
2011-09-06,33.825,34.298,33.69,34.258,2330773,0
2011-09-07,34.982,35.598,34.788,35.579,2202319,0
2011-09-08,35.326,35.608,35.028,35.116,1689593,0
2011-09-09,34.838,35.289,34.498,34.643,3375672,0
2011-09-12,34.221,35.01,34.046,35.01,2578360,0
2011-09-13,35.136,35.289,34.643,35.136,2012338,0
2011-09-14,35.308,35.819,34.73,35.473,1970650,0
2011-09-15,35.742,36.07,35.415,36.07,1452553,0
2011-09-16,36.186,36.54,35.819,36.196,1841485,0
2011-09-19,35.579,35.895,35.154,35.655,1681005,0
2011-09-20,35.8,36.243,35.588,35.617,1823062,0
2011-09-21,35.674,35.724,33.987,33.987,2119895,0
2011-09-22,33.123,33.44,32.62,33.007,3587659,0
2011-09-23,32.928,33.181,32.553,33.142,1988200,0
2011-09-26,33.411,34.173,32.803,34.144,1981226,0
2011-09-27,34.808,35.116,34.016,34.211,2079793,0
2011-09-28,34.221,34.585,33.352,33.352,2261160,0
2011-09-29,34.056,34.278,33.227,33.939,2232228,0
2011-09-30,33.523,33.985,33.279,33.279,2340487,0
2011-10-03,33.073,33.603,32.263,32.273,2975436,0
2011-10-04,31.813,32.938,31.697,32.861,4495303,0
2011-10-05,32.957,33.873,32.667,33.71,2601061,0
2011-10-06,33.537,34.115,33.208,34.115,2131584,0
2011-10-07,34.363,34.363,33.362,33.401,2387842,0
2011-10-10,34.046,34.769,34.046,34.769,1759013,0
2011-10-11,34.565,34.972,34.336,34.691,1116977,0
2011-10-12,34.896,35.057,34.73,34.759,2534785,0
2011-10-13,34.412,34.828,33.997,34.653,1724971,0
2011-10-14,35.02,35.289,34.691,35.221,1267039,0
2011-10-17,35.047,35.047,34.182,34.231,1657066,0
2011-10-18,34.298,35.665,34.075,35.493,2196732,0
2011-10-19,35.473,35.972,35.037,35.106,1760182,0
2011-10-20,35.173,36.186,35.047,36.148,3069287,0
2011-10-21,36.464,37.244,36.446,37.244,2673860,0
2011-10-24,37.399,38.043,37.282,37.928,2350340,0
2011-10-25,37.589,38.042,37.079,37.329,2257576,0
2011-10-26,37.804,38.19,37.205,38.034,1853160,0
2011-10-27,39.153,40.134,38.893,39.904,2468842,0
2011-10-28,39.845,39.884,39.442,39.769,1877735,0
2011-10-31,39.022,39.167,37.649,38.249,1830190,0
2011-11-01,37.079,37.773,36.702,36.76,2483719,0
2011-11-02,37.457,37.968,37.082,37.467,2614784,0
2011-11-03,37.705,38.024,37.117,37.917,2228208,0
2011-11-04,37.619,37.976,37.29,37.84,2034147,0
2011-11-07,37.899,38.034,37.35,38.015,1389927,0
2011-11-08,38.17,38.477,37.804,38.4,2141196,0
2011-11-09,37.387,37.676,36.847,36.924,2856734,0
2011-11-10,37.436,37.543,36.896,37.27,1635502,0
2011-11-11,37.868,38.179,37.686,38.052,1309311,0
2011-11-14,37.784,37.899,37.331,37.507,1351650,0
2011-11-15,37.37,37.997,37.205,37.812,1683592,0
2011-11-16,37.262,37.804,36.965,37.023,1769686,0
2011-11-17,36.962,37.29,36.172,36.345,2206130,0
2011-11-18,36.644,36.952,36.404,36.779,1799337,0
2011-11-21,36.277,36.277,35.612,35.833,1725039,0
2011-11-22,35.852,35.996,35.496,35.564,1577410,0
2011-11-23,35.158,35.205,34.511,34.511,1705504,0
2011-11-25,34.433,35.003,34.347,34.597,796835,0
2011-11-28,35.36,35.612,35.1,35.399,1712479,0
2011-11-29,35.592,35.669,35.34,35.419,1607690,0
2011-11-30,36.575,37.138,36.314,37.09,2843939,0
2011-12-01,36.915,37.184,36.779,36.991,1248325,0
2011-12-02,37.29,37.647,36.867,36.915,1504678,0
2011-12-05,37.579,37.986,37.3,37.589,1726064,0
2011-12-06,37.589,38.052,37.407,37.773,1562117,0
2011-12-07,37.514,37.917,37.28,37.782,1606967,0
2011-12-08,37.465,37.562,36.434,36.507,2254679,0
2011-12-09,36.789,37.417,36.77,37.232,1912506,0
2011-12-12,36.799,36.828,36.182,36.442,1629845,0
2011-12-13,36.556,37.136,35.824,36.084,2021450,0
2011-12-14,35.89,36.404,35.785,35.986,2065187,0
2011-12-15,36.442,36.556,35.843,35.89,1729293,0
2011-12-16,36.065,36.201,35.467,35.669,2557863,0
2011-12-19,35.699,35.843,35.149,35.253,1487344,0
2011-12-20,35.738,36.22,35.738,36.153,2493790,0
2011-12-21,36.201,36.469,35.986,36.424,1673529,0
2011-12-22,36.489,36.615,36.296,36.595,1399999,0
2011-12-23,36.672,36.886,36.479,36.886,899553,0
2011-12-27,36.731,37.001,36.731,36.77,739575,0
2011-12-28,36.662,36.751,36.163,36.238,1050323,0
2011-12-29,36.345,36.635,36.21,36.595,731266,0
2011-12-30,36.653,36.653,36.335,36.335,641681,0
2012-01-03,37.136,37.339,36.981,37.126,1399450,0
2012-01-04,36.886,37.089,36.672,36.672,1711483,0
2012-01-05,36.537,36.877,36.016,36.721,1129350,0
2012-01-06,36.721,36.799,36.315,36.404,962407,0
2012-01-09,36.595,36.721,36.365,36.517,1260753,0
2012-01-10,37.02,37.174,36.896,37.136,1274216,0
2012-01-11,36.971,37.117,36.857,37.001,918968,0
2012-01-12,37.146,37.203,36.847,37.174,1036811,0
2012-01-13,37.049,37.049,36.434,36.896,1088732,0
2012-01-17,37.526,37.545,36.654,36.702,1461449,0
2012-01-18,36.517,37.039,36.469,37.039,1303044,0
2012-01-19,37.126,37.241,36.952,37.184,966846,0
2012-01-20,37.146,37.28,37.001,37.213,1497839,0
2012-01-23,37.203,37.667,37.069,37.579,1290174,0
2012-01-24,37.223,37.329,37.01,37.098,1089912,0
2012-01-25,37.039,37.039,36.404,36.847,1827146,0
2012-01-26,36.952,37.039,36.424,36.625,1439400,0
2012-01-27,36.434,36.537,36.229,36.315,1364797,0
2012-01-30,35.986,36.143,35.747,36.016,1410869,0
2012-01-31,36.162,36.238,35.727,36.005,1354795,0
2012-02-01,36.22,36.615,36.094,36.527,1607762,0
2012-02-02,36.635,36.809,36.46,36.672,1043325,0
2012-02-03,37.089,37.26,36.896,37.26,1778866,0
2012-02-06,36.877,37.146,36.672,37.039,1392308,0
2012-02-07,36.751,37.118,36.692,37.021,1016113,0
2012-02-08,37.021,37.224,36.916,37.147,817478,0
2012-02-09,37.204,37.349,36.751,36.868,835594,0
2012-02-10,36.424,36.8,36.424,36.77,1253772,0
2012-02-13,37.049,37.146,36.942,37.079,658348,0
2012-02-14,36.896,36.981,36.499,36.819,885174,0
2012-02-15,37.04,37.05,36.267,36.277,1130448,0
2012-02-16,36.325,36.77,36.277,36.741,1224479,0
2012-02-17,36.943,37.166,36.77,36.963,1275045,0
2012-02-21,37.021,37.389,36.953,37.379,1214038,0
2012-02-22,37.349,37.669,37.321,37.359,1173702,0
2012-02-23,37.349,37.853,37.321,37.804,1133568,0
2012-02-24,37.794,37.959,37.678,37.776,986716,0
2012-02-27,37.427,38.035,37.418,37.9,958613,0
2012-02-28,38.026,38.065,37.688,38.035,1183860,0
2012-02-29,38.047,38.155,37.728,37.835,1457107,0
2012-03-01,37.853,38.114,37.766,37.92,796991,0
2012-03-02,37.823,37.92,37.516,37.571,676099,0
2012-03-05,37.389,37.601,37.281,37.555,764380,0
2012-03-06,37.224,37.261,36.838,36.887,1249909,0
2012-03-07,36.943,37.031,36.722,36.934,1753738,0
2012-03-08,37.204,37.253,36.78,37.04,1031341,0
2012-03-09,37.127,37.427,37.011,37.359,826330,0
2012-03-12,37.359,37.409,37.118,37.281,594482,0
2012-03-13,37.467,38.017,37.291,37.989,1138908,0
2012-03-14,38.075,38.153,37.591,37.717,701045,0
2012-03-15,37.794,38.279,37.467,38.24,1020934,0
2012-03-16,38.327,38.383,37.959,38.163,1719815,0
2012-03-19,38.134,38.451,38.085,38.356,805659,0
2012-03-20,38.134,38.82,38.035,38.375,1210086,0
2012-03-21,38.375,38.403,38.017,38.026,1185653,0
2012-03-22,37.823,37.833,37.477,37.506,1180291,0
2012-03-23,37.601,37.91,37.477,37.88,848925,0
2012-03-26,38.231,38.529,38.065,38.529,916423,0
2012-03-27,38.607,38.713,38.346,38.365,986728,0
2012-03-28,38.346,38.538,38.085,38.308,1072803,0
2012-03-29,38.035,38.249,37.949,38.153,1007383,0
2012-03-30,38.346,38.548,38.085,38.538,1295697,0
2012-04-02,38.558,39.148,38.451,39.022,1837114,0
2012-04-03,39.051,39.158,38.299,38.722,1482991,0
2012-04-04,38.451,38.587,38.279,38.383,1144323,0
2012-04-05,38.153,38.519,38.095,38.221,796509,0
2012-04-09,37.776,37.89,37.611,37.698,915485,0
2012-04-10,37.526,37.659,37.031,37.108,1467770,0
2012-04-11,37.477,37.659,37.359,37.497,956365,0
2012-04-12,37.418,38.134,37.418,38.114,820269,0
2012-04-13,38.017,38.124,37.611,37.611,1276707,0
2012-04-16,37.862,38.026,37.659,37.939,1234114,0
2012-04-17,38.116,38.599,37.961,38.59,1358274,0
2012-04-18,38.356,38.558,38.279,38.327,1014430,0
2012-04-19,38.393,38.645,38.143,38.231,1217538,0
2012-04-20,38.441,38.665,38.327,38.51,1844525,0
2012-04-23,38.134,38.317,37.843,38.299,1122518,0
2012-04-24,38.356,38.936,38.317,38.898,1371521,0
2012-04-25,39.176,39.291,39.022,39.281,1972565,0
2012-04-26,39.273,39.728,39.148,39.679,1272961,0
2012-04-27,39.882,39.882,39.525,39.641,1176666,0
2012-04-30,39.602,39.969,38.983,39.757,1154937,0
2012-05-01,39.674,40.4,39.626,40.101,1349813,0
2012-05-02,39.988,40.027,39.679,39.892,1112040,0
2012-05-03,39.801,40.091,39.684,39.772,1029879,0
2012-05-04,39.659,39.728,39.176,39.409,1111119,0
2012-05-07,39.206,39.438,39.11,39.36,741534,0
2012-05-08,39.119,39.564,38.888,39.544,1275167,0
2012-05-09,39.132,39.684,38.95,39.403,1018015,0
2012-05-10,39.674,39.868,39.511,39.635,1009191,0
2012-05-11,39.315,39.733,38.968,39.285,614813,0
2012-05-14,38.936,39.119,38.77,38.77,852357,0
2012-05-15,38.83,38.926,38.299,38.383,964106,0
2012-05-16,38.548,38.675,37.804,37.804,950551,0
2012-05-17,37.766,37.969,37.389,37.437,716621,0
2012-05-18,37.488,37.671,36.916,37.041,1538006,0
2012-05-21,37.147,37.669,37.011,37.659,806026,0
2012-05-22,37.786,38.047,37.651,37.892,1197563,0
2012-05-23,37.564,37.971,37.205,37.911,798172,0
2012-05-24,37.971,38.067,37.661,38.057,612347,0
2012-05-25,38.047,38.194,37.786,37.911,701938,0
2012-05-29,38.223,38.377,37.911,38.339,940771,0
2012-05-30,38.011,38.155,37.537,37.537,1862618,0
2012-05-31,37.527,38.097,37.282,37.651,1156500,0
2012-06-01,37.061,38.242,36.992,37.138,1988931,0
2012-06-04,37.196,37.272,36.925,37.081,907251,0
2012-06-05,36.973,37.38,36.973,37.272,821370,0
2012-06-06,37.517,38.271,37.508,38.271,1481428,0
2012-06-07,38.725,38.843,38.194,38.3,914610,0
2012-06-08,38.145,38.599,38.047,38.599,1324849,0
2012-06-11,38.92,39.055,38.194,38.262,1090844,0
2012-06-12,38.396,38.434,38.116,38.406,997385,0
2012-06-13,38.281,38.463,37.854,37.981,889598,0
2012-06-14,38.097,38.513,38.011,38.443,1013211,0
2012-06-15,38.678,39.171,38.522,39.171,1685615,0
2012-06-18,39.114,39.52,38.94,39.413,1288461,0
2012-06-19,39.587,39.782,39.462,39.568,1089034,0
2012-06-20,39.635,39.897,39.335,39.607,1074600,0
2012-06-21,39.674,39.82,38.522,38.571,1309944,0
2012-06-22,38.871,38.959,38.658,38.793,1284622,0
2012-06-25,38.453,38.483,37.961,38.067,1020291,0
2012-06-26,38.184,38.31,37.911,38.087,1156966,0
2012-06-27,38.028,38.599,38.028,38.58,1062302,0
2012-06-28,38.291,38.881,38.184,38.861,1026780,0
2012-06-29,39.626,39.664,39.394,39.607,1419867,0
2012-07-02,39.626,39.935,39.433,39.704,1194115,0
2012-07-03,39.733,40.227,39.723,40.023,921503,0
2012-07-05,39.858,39.984,39.267,39.295,1135996,0
2012-07-06,38.871,39.238,38.871,39.209,913218,0
2012-07-09,39.209,39.258,38.765,38.92,674339,0
2012-07-10,39.162,39.305,38.522,38.678,907341,0
2012-07-11,38.735,39.171,38.609,39.065,1113855,0
2012-07-12,38.765,38.959,38.561,38.813,707918,0
2012-07-13,38.833,39.597,38.793,39.597,1149888,0
2012-07-16,39.423,39.501,39.162,39.394,962564,0
2012-07-17,39.558,39.617,39.026,39.423,948073,0
2012-07-18,39.277,39.868,39.228,39.713,1741279,0
2012-07-19,39.955,40.158,39.587,39.684,1642741,0
2012-07-20,39.452,39.568,39.218,39.258,958395,0
2012-07-23,38.996,39.285,38.871,39.18,802652,0
2012-07-24,39.228,39.258,38.648,39.016,773901,0
2012-07-25,39.171,39.335,38.93,39.016,719837,0
2012-07-26,39.654,39.801,39.443,39.684,1329975,0
2012-07-27,39.974,40.448,39.684,40.372,1269871,0
2012-07-30,39.713,39.713,37.863,38.281,2745642,0
2012-07-31,38.165,38.58,38.145,38.33,1993236,0
2012-08-01,38.522,38.571,37.991,38.194,1251658,0
2012-08-02,38.001,38.271,37.796,38.204,1275358,0
2012-08-03,38.783,39.085,38.59,39.065,1073117,0
2012-08-06,39.162,39.423,39.122,39.132,769094,0
2012-08-07,39.238,39.472,39.209,39.285,761233,0
2012-08-08,39.114,39.374,38.968,39.171,605868,0
2012-08-09,39.016,39.355,39.016,39.18,765226,0
2012-08-10,39.122,39.277,39.035,39.218,531271,0
2012-08-13,39.19,39.228,39.035,39.171,526543,0
2012-08-14,39.374,39.482,39.094,39.199,906658,0
2012-08-15,39.199,39.305,39.114,39.152,566862,0
2012-08-16,39.19,39.285,39.055,39.228,795964,0
2012-08-17,39.305,39.472,39.122,39.19,921814,0
2012-08-20,39.114,39.423,39.114,39.315,901340,0
2012-08-21,39.374,39.482,39.114,39.199,1014022,0
2012-08-22,39.18,39.364,38.996,39.152,594654,0
2012-08-23,39.075,39.142,38.463,38.503,1103975,0
2012-08-24,38.367,38.987,38.339,38.95,755597,0
2012-08-27,39.016,39.384,38.91,39.132,786708,0
2012-08-28,39.055,39.218,38.851,38.94,676869,0
2012-08-29,38.961,39.27,38.737,39.145,623715,0
2012-08-30,38.971,39.145,38.766,39.028,519268,0
2012-08-31,39.165,39.485,39.106,39.416,896645,0
2012-09-04,39.368,39.61,39.192,39.552,812686,0
2012-09-05,39.747,39.805,39.542,39.687,1091034,0
2012-09-06,39.814,40.114,39.649,39.687,1332820,0
2012-09-07,39.824,40.105,39.697,39.929,823280,0
2012-09-10,40.017,40.182,39.891,39.959,538142,0
2012-09-11,39.939,40.252,39.814,40.222,688648,0
2012-09-12,40.308,40.395,40.027,40.124,717792,0
2012-09-13,40.086,41.092,39.929,41.034,1240535,0
2012-09-14,41.259,41.558,40.812,41.397,915820,0
2012-09-17,41.367,41.521,40.92,41.007,718203,0
2012-09-18,41.007,41.007,40.541,40.773,904506,0
2012-09-19,40.852,40.871,40.443,40.453,762773,0
2012-09-20,40.288,40.328,39.929,40.182,899211,0
2012-09-21,40.386,40.57,40.143,40.172,2334486,0
2012-09-24,40.037,40.423,39.929,40.252,740728,0
2012-09-25,40.395,40.443,39.919,39.987,948484,0
2012-09-26,40.017,40.172,39.639,39.717,1232308,0
2012-09-27,39.842,40.066,39.707,40.027,719887,0
2012-09-28,39.959,40.192,39.814,40.007,863331,0
2012-10-01,40.114,40.56,40.114,40.288,775901,0
2012-10-02,40.328,40.433,40.017,40.269,666754,0
2012-10-03,40.337,40.413,39.814,40.037,851846,0
2012-10-04,40.262,40.688,40.114,40.688,704776,0
2012-10-05,40.891,40.939,40.472,40.688,668216,0
2012-10-08,40.58,40.861,40.453,40.802,435615,0
2012-10-09,40.802,40.967,40.472,40.531,445746,0
2012-10-10,40.482,40.56,40.212,40.288,341877,0
2012-10-11,40.58,40.754,40.337,40.347,477479,0
2012-10-12,40.433,40.463,39.901,40.222,677283,0
2012-10-15,40.288,40.511,40.182,40.423,829147,0
2012-10-16,40.59,40.967,40.511,40.822,1132470,0
2012-10-17,40.93,41.406,40.91,41.397,681247,0
2012-10-18,41.406,42.046,41.23,41.858,966664,0
2012-10-19,41.762,41.762,40.997,41.22,897922,0
2012-10-22,41.626,41.626,40.852,41.16,621677,0
2012-10-23,40.822,40.891,40.328,40.541,640672,0
2012-10-24,40.678,40.852,40.511,40.745,664774,0
2012-10-25,41.102,41.269,40.696,41.112,1329317,0
2012-10-26,41.015,41.18,40.735,41.102,1079635,0
2012-10-31,41.21,41.328,40.773,40.997,943395,0
2012-11-01,40.987,41.616,40.773,41.616,902898,0
2012-11-02,41.791,41.82,40.852,40.881,1054626,0
2012-11-05,40.782,41.024,40.57,40.891,605948,0
2012-11-06,41.015,41.24,40.881,41.044,798474,0
2012-11-07,40.65,40.668,39.881,39.949,1119056,0
2012-11-08,40.007,40.172,39.378,39.387,1277751,0
2012-11-09,39.308,40.153,39.27,39.881,1211195,0
2012-11-12,39.969,40.095,39.475,39.747,1521718,0
2012-11-13,39.562,39.939,39.348,39.378,781040,0
2012-11-14,39.397,39.61,38.63,38.708,1165270,0
2012-11-15,38.766,38.952,38.417,38.62,1260347,0
2012-11-16,38.66,39.494,38.369,39.485,3824893,0
2012-11-19,39.891,39.997,39.416,39.6,1171166,0
2012-11-20,39.485,39.658,39.165,39.494,1735404,0
2012-11-21,39.707,39.717,39.466,39.6,702015,0
2012-11-23,39.785,40.047,39.727,40.047,398952,0
2012-11-26,39.852,40.027,39.649,39.842,717276,0
2012-11-27,39.766,40.017,39.494,39.504,696531,0
2012-11-28,39.36,39.768,39.175,39.67,1188784,0
2012-11-29,39.798,40.05,39.526,39.788,1014573,0
2012-11-30,39.74,39.845,39.544,39.7,1349497,0
2012-12-03,39.875,39.991,39.536,39.544,1508705,0
2012-12-04,39.593,39.904,39.488,39.768,1174118,0
2012-12-05,39.817,40.136,39.652,39.875,1207706,0
2012-12-06,39.942,40.196,39.855,40.089,949400,0
2012-12-07,40.255,40.292,39.817,40.089,1301116,0
2012-12-10,40.03,40.206,39.855,39.855,1153796,0
2012-12-11,40.099,40.302,40.01,40.302,1697173,0
2012-12-12,40.427,40.575,40.196,40.245,833092,0
2012-12-13,40.206,40.245,39.623,39.808,850437,0
2012-12-14,39.788,39.904,39.419,39.478,977247,0
2012-12-17,39.72,39.894,39.584,39.845,934773,0
2012-12-18,39.932,40.466,39.798,40.437,1220331,0
2012-12-19,40.437,40.505,39.982,39.982,889522,0
2012-12-20,40.02,40.196,39.759,40.05,1356471,0
2012-12-21,39.73,39.913,39.36,39.72,2076768,0
2012-12-24,39.71,39.768,39.488,39.564,378623,0
2012-12-26,39.632,39.71,39.253,39.36,738015,0
2012-12-27,39.419,39.554,39.05,39.32,812058,0
2012-12-28,39.07,39.35,38.924,39.02,856992,0
2012-12-31,38.972,39.584,38.767,39.574,1391103,0
2013-01-02,40.206,40.332,39.875,40.332,1200573,0
2013-01-03,40.38,40.777,40.196,40.505,1051550,0
2013-01-04,40.594,40.886,40.447,40.846,584751,0
2013-01-07,40.709,40.896,40.525,40.896,899903,0
2013-01-08,40.7,40.925,40.654,40.846,988103,0
2013-01-09,40.915,41.029,40.777,40.896,565605,0
2013-01-10,41.087,41.525,40.943,41.525,928800,0
2013-01-11,41.574,41.574,41.283,41.419,546395,0
2013-01-14,41.41,41.41,41.107,41.313,471525,0
2013-01-15,41.01,41.303,40.953,41.274,686190,0
2013-01-16,41.185,41.373,40.934,41.245,608125,0
2013-01-17,41.343,41.7,41.185,41.497,794591,0
2013-01-18,41.874,41.944,41.313,41.584,1456502,0
2013-01-22,41.641,42.157,41.534,42.139,854432,0
2013-01-23,42.023,42.186,41.855,42.119,682825,0
2013-01-24,42.186,42.234,41.797,41.993,693743,0
2013-01-25,42.148,42.292,41.864,42.214,651059,0
2013-01-28,42.302,42.361,41.954,42.072,688155,0
2013-01-29,42.1,42.466,42.053,42.409,670236,0
2013-01-30,42.341,42.351,41.964,42.11,672444,0
2013-01-31,42.053,42.312,41.894,42.119,963443,0
2013-02-01,42.37,42.856,42.196,42.808,1049683,0
2013-02-04,42.594,42.721,42.37,42.447,1398231,0
2013-02-05,42.856,42.856,42.341,42.545,1035694,0
2013-02-06,42.351,42.654,42.129,42.654,1211403,0
2013-02-07,42.731,42.751,42.322,42.476,1248773,0
2013-02-08,42.466,42.604,42.361,42.584,880976,0
2013-02-11,42.437,42.545,41.993,42.254,967425,0
2013-02-12,42.244,42.457,42.206,42.389,699386,0
2013-02-13,42.486,42.836,42.457,42.808,682831,0
2013-02-14,42.634,42.896,42.516,42.808,865976,0
2013-02-15,42.79,42.934,42.409,42.644,1151287,0
2013-02-19,42.682,42.8,42.254,42.654,1171715,0
2013-02-20,42.584,42.663,42.062,42.09,962931,0
2013-02-21,42.072,42.283,41.797,42.157,1143896,0
2013-02-22,42.379,42.564,42.283,42.419,1042183,0
2013-02-25,42.604,42.721,41.165,41.175,1263942,0
2013-02-26,41.313,41.554,40.876,41.449,1243560,0
2013-02-27,41.413,41.917,41.355,41.877,959373,0
2013-02-28,41.897,42.268,41.819,41.927,1314881,0
2013-03-01,41.78,42.016,41.499,41.997,1119027,0
2013-03-04,41.877,41.877,41.335,41.674,861075,0
2013-03-05,41.917,42.026,41.819,41.897,1023343,0
2013-03-06,42.116,42.241,41.9,41.999,796996,0
2013-03-07,42.088,42.163,42.049,42.097,822602,0
2013-03-08,42.261,42.494,42.019,42.445,1245769,0
2013-03-11,42.455,43.097,42.358,43.087,1179890,0
2013-03-12,43.097,43.097,42.652,42.817,909530,0
2013-03-13,42.903,42.913,42.622,42.826,814395,0
2013-03-14,42.894,43.518,42.894,43.479,1105770,0
2013-03-15,43.41,43.615,43.264,43.439,2308118,0
2013-03-18,43.039,43.254,42.963,43.011,828675,0
2013-03-19,43.039,43.068,42.484,42.661,1030171,0
2013-03-20,42.874,43.011,42.759,42.864,875881,0
2013-03-21,42.7,42.894,42.592,42.709,823891,0
2013-03-22,42.855,42.982,42.68,42.835,790721,0
2013-03-25,43.03,43.126,42.464,42.661,690528,0
2013-03-26,42.749,43.058,42.749,42.845,710811,0
2013-03-27,42.562,42.749,42.435,42.582,1175809,0
2013-03-28,42.552,42.972,42.523,42.923,1862336,0
2013-04-01,42.855,42.953,42.612,42.826,618367,0
2013-04-02,43.021,43.244,42.923,43.136,1016362,0
2013-04-03,43.196,43.234,42.719,42.789,1310063,0
2013-04-04,42.845,43.244,42.719,43.077,975938,0
2013-04-05,42.542,42.7,42.386,42.661,781982,0
2013-04-08,42.552,42.826,42.358,42.826,928368,0
2013-04-09,42.874,42.884,42.523,42.759,1259079,0
2013-04-10,42.632,42.884,42.632,42.864,1491781,0
2013-04-11,42.933,42.933,42.817,42.855,2594955,0
2013-04-12,42.807,42.894,42.661,42.845,1687328,0
2013-04-15,42.67,42.739,41.482,41.511,1676151,0
2013-04-16,41.744,42.318,41.744,42.261,1034096,0
2013-04-17,42.049,42.126,41.511,41.999,1431160,0
2013-04-18,41.999,42.532,41.782,41.88,1150147,0
2013-04-19,41.989,42.088,41.666,42.059,799416,0
2013-04-22,42.088,42.163,41.695,41.87,1194804,0
2013-04-23,42.049,42.523,41.744,42.503,2613513,0
2013-04-24,42.592,43.449,42.474,43.352,1397134,0
2013-04-25,43.557,44.024,43.342,43.838,1220555,0
2013-04-26,43.877,43.956,43.283,43.283,1037304,0
2013-04-29,43.264,43.576,42.789,43.372,1182066,0
2013-04-30,43.362,43.537,43.234,43.509,1077612,0
2013-05-01,43.469,43.798,43.449,43.567,1021590,0
2013-05-02,43.683,43.926,43.576,43.76,1106721,0
2013-05-03,44.091,44.432,44.091,44.238,853740,0
2013-05-06,44.18,44.432,44.16,44.432,1038059,0
2013-05-07,44.422,44.49,44.043,44.45,1126484,0
2013-05-08,44.336,44.59,44.131,44.59,931897,0
2013-05-09,44.51,44.628,44.063,44.209,611645,0
2013-05-10,44.18,44.268,43.858,44.268,704167,0
2013-05-13,44.17,44.317,43.956,44.278,676748,0
2013-05-14,44.209,44.802,44.18,44.802,814447,0
2013-05-15,44.802,45.085,44.59,45.076,519314,0
2013-05-16,44.93,45.162,44.754,44.842,612732,0
2013-05-17,44.93,45.29,44.812,45.231,749039,0
2013-05-20,45.192,45.612,45.095,45.495,731064,0
2013-05-21,45.495,45.642,45.162,45.446,1000822,0
2013-05-22,45.446,45.875,44.969,45.182,1086667,0
2013-05-23,44.882,45.006,44.55,44.862,828492,0
2013-05-24,44.56,44.764,44.384,44.754,475866,0
2013-05-28,45.231,45.357,44.774,44.998,1396199,0
2013-05-29,44.744,45.134,44.744,44.979,1157693,0
2013-05-30,45.019,45.234,44.825,45.049,742343,0
2013-05-31,44.878,45.218,44.682,44.692,2148811,0
2013-06-03,44.865,44.865,44.103,44.688,1161984,0
2013-06-04,44.678,44.835,44.025,44.133,1076661,0
2013-06-05,44.044,44.093,43.586,43.606,1083241,0
2013-06-06,43.557,43.996,43.362,43.996,809426,0
2013-06-07,44.153,44.678,44.073,44.611,637141,0
2013-06-10,44.707,44.727,44.044,44.23,1132085,0
2013-06-11,43.957,44.153,43.644,43.674,760935,0
2013-06-12,43.927,44.093,43.244,43.333,955817,0
2013-06-13,43.254,43.878,43.156,43.878,923722,0
2013-06-14,43.809,44.034,43.411,43.479,588896,0
2013-06-17,43.721,43.986,43.45,43.761,866116,0
2013-06-18,43.839,44.054,43.771,44.054,756760,0
2013-06-19,44.064,44.21,43.547,43.547,675743,0
2013-06-20,43.244,43.323,42.395,42.503,1151711,0
2013-06-21,42.816,42.874,42.057,42.503,1445770,0
2013-06-24,42.171,42.464,41.791,42.152,955496,0
2013-06-25,42.7,42.894,42.297,42.768,1086223,0
2013-06-26,43,43.224,42.739,42.884,666140,0
2013-06-27,43.224,43.479,43.107,43.411,530000,0
2013-06-28,43.254,43.509,43.02,43.303,1323847,0
2013-07-01,43.721,43.771,43.431,43.577,763313,0
2013-07-02,43.499,43.898,43.303,43.402,732001,0
2013-07-03,43.117,43.274,42.943,43.166,517585,0
2013-07-05,43.479,43.771,43.293,43.761,573364,0
2013-07-08,43.878,44.025,43.761,43.878,1091093,0
2013-07-09,44.181,44.269,43.937,44.153,1422433,0
2013-07-10,44.153,44.309,43.751,43.888,1022988,0
2013-07-11,44.442,44.442,44.044,44.328,933952,0
2013-07-12,44.348,44.582,44.2,44.552,765649,0
2013-07-15,44.542,44.707,44.395,44.678,637238,0
2013-07-16,44.63,44.786,44.348,44.532,616233,0
2013-07-17,44.668,44.903,44.532,44.855,765210,0
2013-07-18,44.971,45.214,44.893,45.195,995215,0
2013-07-19,45.224,45.38,45.059,45.36,907078,0
2013-07-22,45.37,45.635,45.35,45.605,506511,0
2013-07-23,45.752,45.752,45.244,45.283,668574,0
2013-07-24,45.35,45.36,44.893,45.019,631292,0
2013-07-25,44.865,45.069,44.727,44.981,534043,0
2013-07-26,44.756,44.922,44.423,44.913,718585,0
2013-07-29,45.692,45.838,44.592,44.922,722662,0
2013-07-30,45.078,45.145,44.452,44.621,698533,0
2013-07-31,44.649,44.805,44.366,44.423,763377,0
2013-08-01,44.746,45.528,44.698,45.42,851702,0
2013-08-02,45.244,45.36,44.884,45.145,589930,0
2013-08-05,45.069,45.145,44.805,44.981,594663,0
2013-08-06,44.884,44.941,44.552,44.786,498472,0
2013-08-07,44.668,44.756,44.376,44.522,563837,0
2013-08-08,44.746,44.971,44.502,44.893,742542,0
2013-08-09,44.865,45.088,44.805,45.039,596286,0
2013-08-12,44.786,45.322,44.766,45.273,922777,0
2013-08-13,45.479,46.132,45.38,46.034,1135517,0
2013-08-14,45.906,46.53,45.848,46.356,1166289,0
2013-08-15,45.994,46.337,45.78,45.809,825340,0
2013-08-16,45.576,45.79,45.145,45.264,826028,0
2013-08-19,45.195,45.293,44.542,44.542,549235,0
2013-08-20,44.492,44.698,44.249,44.639,623151,0
2013-08-21,44.512,44.756,44.22,44.433,992368,0
2013-08-22,44.502,44.922,44.492,44.795,417488,0
2013-08-23,44.835,44.951,44.522,44.815,481074,0
2013-08-26,44.815,45.009,44.658,44.736,954368,0
2013-08-27,44.299,44.433,43.859,43.957,725010,0
2013-08-28,43.999,44.252,43.861,43.96,707055,0
2013-08-29,43.95,44.066,43.412,43.559,857006,0
2013-08-30,43.559,43.638,43.197,43.422,766313,0
2013-09-03,43.88,44.066,43.069,43.491,651197,0
2013-09-04,43.715,44.076,43.656,43.92,1046910,0
2013-09-05,43.89,43.97,43.315,43.763,846070,0
2013-09-06,43.95,43.95,43.295,43.646,1004561,0
2013-09-09,43.811,44.417,43.763,44.417,571060,0
2013-09-10,44.692,44.77,44.369,44.662,693589,0
2013-09-11,44.682,45.033,44.662,45.033,603889,0
2013-09-12,44.995,45.043,44.76,44.945,565857,0
2013-09-13,45.082,45.238,44.878,45.15,784861,0
2013-09-16,45.707,45.92,45.375,45.901,979156,0
2013-09-17,46.029,46.218,45.834,46.198,776484,0
2013-09-18,46.198,46.438,45.93,46.314,1401590,0
2013-09-19,46.458,46.672,46.371,46.487,711963,0
2013-09-20,46.595,46.822,46.208,46.333,1363775,0
2013-09-23,46.048,46.275,45.94,45.999,841788,0
2013-09-24,46.039,46.381,46.009,46.058,619156,0
2013-09-25,46.058,46.208,45.979,46.058,698403,0
2013-09-26,46.098,46.381,45.999,46.236,481124,0
2013-09-27,45.901,46.048,45.756,45.854,530103,0
2013-09-30,45.57,45.864,45.522,45.649,824189,0
2013-10-01,45.717,46.118,45.677,46.058,637380,0
2013-10-02,45.697,46.019,45.493,45.95,811394,0
2013-10-03,45.697,45.873,45.053,45.131,1342382,0
2013-10-04,45.15,46.009,45.15,45.96,730888,0
2013-10-07,45.551,46.058,45.541,45.765,669128,0
2013-10-08,45.747,45.94,45.082,45.092,841300,0
2013-10-09,45.159,45.561,45.023,45.405,1006961,0
2013-10-10,45.999,47.008,45.92,47.008,1311972,0
2013-10-11,46.999,47.486,46.832,47.199,979530,0
2013-10-14,46.882,47.526,46.822,47.426,425757,0
2013-10-15,47.268,47.386,46.862,46.942,632235,0
2013-10-16,47.337,47.586,47.151,47.416,1056818,0
2013-10-17,47.161,47.691,47.111,47.624,1284015,0
2013-10-18,47.768,47.982,47.396,47.922,917708,0
2013-10-21,47.882,47.952,47.652,47.777,415020,0
2013-10-22,47.863,48.278,47.863,48.051,574778,0
2013-10-23,47.768,47.872,47.219,47.307,537841,0
2013-10-24,47.426,47.596,47.121,47.456,479762,0
2013-10-25,47.406,47.671,47.376,47.671,640302,0
2013-10-28,47.872,47.982,47.307,47.566,760570,0
2013-10-29,47.691,48.031,47.327,47.992,554083,0
2013-10-30,47.962,48.198,47.556,47.787,777481,0
2013-10-31,47.777,47.777,47.18,47.18,871652,0
2013-11-01,47.141,47.298,46.852,47.209,719578,0
2013-11-04,47.18,47.248,46.872,47.161,447906,0
2013-11-05,46.98,47.121,46.822,46.999,483198,0
2013-11-06,47.238,47.446,47.054,47.238,568555,0
2013-11-07,47.426,47.506,46.547,46.623,758208,0
2013-11-08,46.604,47.436,46.604,47.436,977573,0
2013-11-11,47.456,47.902,47.141,47.268,789530,0
2013-11-12,47.102,47.199,46.527,46.752,853013,0
2013-11-13,46.613,46.932,46.566,46.932,1097859,0
2013-11-14,47.121,47.19,46.842,46.942,1146192,0
2013-11-15,46.942,47.171,46.712,46.95,2136402,0
2013-11-18,46.95,46.97,46.662,46.822,1249520,0
2013-11-19,46.832,46.912,46.467,46.623,1167637,0
2013-11-20,46.802,46.812,46.371,46.467,821040,0
2013-11-21,46.604,47.045,46.477,47.018,1575932,0
2013-11-22,46.922,47.131,46.792,47.111,833651,0
2013-11-25,47.288,47.288,46.832,46.932,577534,0
2013-11-26,47.021,47.039,46.714,46.794,849662,0
2013-11-27,46.764,46.884,46.383,46.45,581528,0
2013-11-29,46.45,46.724,46.238,46.306,379775,0
2013-12-02,46.412,46.588,46.109,46.306,699470,0
2013-12-03,46.069,46.267,45.796,45.99,669575,0
2013-12-04,45.835,46.159,45.307,45.728,589701,0
2013-12-05,45.66,45.766,45.405,45.483,711441,0
2013-12-06,45.884,46.257,45.641,46.248,672846,0
2013-12-09,46.44,46.764,46.354,46.519,737641,0
2013-12-10,46.373,46.539,46.287,46.363,850055,0
2013-12-11,46.316,46.412,45.435,45.533,760648,0
2013-12-12,45.444,45.728,45.345,45.581,845073,0
2013-12-13,45.581,45.815,45.385,45.533,503419,0
2013-12-16,45.776,45.855,45.571,45.748,731108,0
2013-12-17,45.776,45.825,45.307,45.415,561903,0
2013-12-18,45.581,46.373,45.229,46.354,835197,0
2013-12-19,46.159,46.296,46.03,46.229,671154,0
2013-12-20,46.345,46.634,46.229,46.568,989964,0
2013-12-23,46.884,46.914,46.615,46.714,437487,0
2013-12-24,46.684,46.944,46.578,46.944,141635,0
2013-12-26,46.953,47.085,46.784,46.973,369727,0
2013-12-27,46.904,46.914,46.393,46.615,469603,0
2013-12-30,46.684,46.992,46.578,46.904,487635,0
2013-12-31,47.011,47.232,46.904,47.173,491332,0
2014-01-02,47.057,47.085,46.109,46.335,888612,0
2014-01-03,46.335,46.519,46.169,46.219,638125,0
2014-01-06,46.44,46.479,46.089,46.119,548524,0
2014-01-07,46.179,46.219,45.766,45.961,641493,0
2014-01-08,45.912,46.229,45.542,45.728,928859,0
2014-01-09,45.855,45.893,45.355,45.776,944776,0
2014-01-10,45.97,46.04,45.678,45.825,626153,0
2014-01-13,45.688,45.865,45.229,45.307,905088,0
2014-01-14,45.493,45.678,45.277,45.631,1000124,0
2014-01-15,45.688,46.149,45.678,46.149,1014378,0
2014-01-16,46.04,46.069,45.835,45.99,788100,0
2014-01-17,46.209,46.46,45.961,46.287,1196183,0
2014-01-21,46.469,46.469,45.748,45.941,670923,0
2014-01-22,46.089,46.238,45.893,46.159,638211,0
2014-01-23,45.698,45.903,44.828,44.985,947315,0
2014-01-24,44.671,44.808,43.664,43.664,1018331,0
2014-01-27,43.674,43.997,43.42,43.654,969987,0
2014-01-28,43.693,44.065,43.654,43.948,893693,0
2014-01-29,43.586,43.987,43.459,43.586,972367,0
2014-01-30,44.045,44.368,43.908,44.34,843310,0
2014-01-31,43.636,44.016,43.401,43.606,920639,0
2014-02-03,43.527,43.772,42.373,42.451,1018213,0
2014-02-04,42.726,43.616,42.461,43.537,1562727,0
2014-02-05,43.381,43.684,43.185,43.547,1208955,0
2014-02-06,43.577,43.84,43.459,43.752,758588,0
2014-02-07,43.958,44.183,43.684,44.183,1131464,0
2014-02-10,42.667,42.805,41.688,42.304,2914833,0
2014-02-11,42.14,42.951,42.14,42.882,1348064,0
2014-02-12,43.038,43.371,42.814,42.882,1470373,0
2014-02-13,42.648,43.038,42.334,43.019,1276282,0
2014-02-14,42.901,43.076,42.746,43.057,600857,0
2014-02-18,43.155,43.292,42.814,42.961,772012,0
2014-02-19,42.862,43.096,42.354,42.392,777505,0
2014-02-20,42.49,42.823,42.285,42.706,832898,0
2014-02-21,42.776,42.852,42.431,42.538,947081,0
2014-02-24,42.49,43.106,42.431,42.618,815278,0
2014-02-25,42.598,42.726,42.364,42.48,782508,0
2014-02-26,42.638,42.638,42.314,42.529,888427,0
2014-02-27,42.463,42.709,42.132,42.66,1140601,0
2014-02-28,42.66,42.865,42.346,42.581,1334580,0
2014-03-03,42.268,42.482,42.084,42.258,1540207,0
2014-03-04,42.651,43.041,42.541,42.983,1570619,0
2014-03-05,42.983,43.138,42.769,43.128,905221,0
2014-03-06,43.267,43.59,43.138,43.483,857035,0
2014-03-07,43.688,44.266,43.63,44.119,1798669,0
2014-03-10,44.149,44.149,43.453,43.717,1021593,0
2014-03-11,43.678,43.746,43.336,43.473,858650,0
2014-03-12,43.336,44.011,43.247,43.776,1481210,0
2014-03-13,43.824,43.844,43.286,43.463,1010049,0
2014-03-14,43.257,43.6,43.012,43.06,1064255,0
2014-03-17,43.355,43.355,42.855,43.06,863547,0
2014-03-18,43.099,43.128,42.845,43.022,706506,0
2014-03-19,43.089,43.109,42.551,42.779,960835,0
2014-03-20,42.68,43.267,42.68,43.002,776691,0
2014-03-21,43.345,43.561,43.079,43.316,1771196,0
2014-03-24,42.875,43.198,42.492,42.69,1129203,0
2014-03-25,42.954,42.954,42.571,42.69,751309,0
2014-03-26,42.954,43.07,42.268,42.278,888978,0
2014-03-27,42.287,42.394,42.015,42.142,1086806,0
2014-03-28,42.296,42.67,42.278,42.522,996979,0
2014-03-31,42.759,43.208,42.67,43.138,1075212,0
2014-04-01,43.286,43.443,43.128,43.433,953815,0
2014-04-02,43.404,43.736,43.375,43.726,966753,0
2014-04-03,43.834,43.983,43.571,43.953,705672,0
2014-04-04,44.383,44.49,43.756,43.776,846120,0
2014-04-07,43.756,43.794,43.227,43.237,991157,0
2014-04-08,43.208,43.717,43.168,43.6,1303964,0
2014-04-09,43.707,43.756,43.286,43.62,899301,0
2014-04-10,43.62,43.883,43.012,43.012,706780,0
2014-04-11,42.749,42.914,42.443,42.541,1177222,0
2014-04-14,42.944,42.964,42.404,42.817,956256,0
2014-04-15,42.904,42.993,42.522,42.875,1131692,0
2014-04-16,43.188,43.345,43.041,43.158,1294187,0
2014-04-17,43.089,43.168,42.904,43.041,1043682,0
2014-04-21,43.05,43.119,42.799,42.934,739706,0
2014-04-22,42.914,43.119,42.817,42.885,928981,0
2014-04-23,42.875,43.128,42.799,42.924,1372671,0
2014-04-24,43.041,43.571,43.032,43.522,1489371,0
2014-04-25,43.503,43.503,43.099,43.227,923484,0
2014-04-28,43.483,43.953,42.7,42.855,1119941,0
2014-04-29,42.895,43.257,42.845,43.188,909626,0
2014-04-30,43.178,43.218,42.835,43.06,1512496,0
2014-05-01,43.119,43.316,42.983,43.178,1193763,0
2014-05-02,43.168,43.571,43.002,43.188,1192592,0
2014-05-05,42.993,43.257,42.817,42.845,934580,0
2014-05-06,42.749,42.789,42.258,42.268,1591385,0
2014-05-07,42.472,42.954,42.472,42.944,1199549,0
2014-05-08,42.914,43.109,42.621,42.759,1203150,0
2014-05-09,42.779,42.779,42.258,42.356,1299707,0
2014-05-12,42.641,42.68,42.278,42.414,1205414,0
2014-05-13,42.502,42.641,42.365,42.384,1020412,0
2014-05-14,42.375,42.375,41.787,41.945,963866,0
2014-05-15,41.816,41.845,41.416,41.68,1254517,0
2014-05-16,41.64,41.758,41.436,41.67,1084006,0
2014-05-19,41.552,41.768,41.504,41.699,1189328,0
2014-05-20,41.66,41.915,41.524,41.602,1093727,0
2014-05-21,41.758,41.945,41.66,41.816,1023800,0
2014-05-22,41.945,42.16,41.816,42.055,751605,0
2014-05-23,42.093,43.736,41.975,42.268,1297942,0
2014-05-27,42.375,42.502,42.287,42.384,848333,0
2014-05-28,42.387,42.534,42.348,42.426,1377714,0
2014-05-29,42.417,42.604,42.298,42.436,1220627,0
2014-05-30,42.426,42.475,42.24,42.298,2141145,0
2014-06-02,42.387,42.534,42.134,42.465,902416,0
2014-06-03,42.436,42.654,42.328,42.654,1126520,0
2014-06-04,42.584,43.132,42.417,43.025,1014859,0
2014-06-05,43.064,43.202,42.792,43.142,907601,0
2014-06-06,43.231,43.29,43.073,43.132,716777,0
2014-06-09,43.073,43.33,43.025,43.162,598157,0
2014-06-10,43.025,43.202,42.976,43.015,613271,0
2014-06-11,42.937,43.005,42.604,42.702,853101,0
2014-06-12,42.604,42.838,42.584,42.752,995774,0
2014-06-13,42.801,42.858,42.554,42.683,801630,0
2014-06-16,42.634,42.732,42.348,42.397,1296713,0
2014-06-17,42.348,42.505,42.22,42.485,962203,0
2014-06-18,42.436,42.819,42.28,42.782,1265020,0
2014-06-19,42.868,42.986,42.693,42.937,1357296,0
2014-06-20,43.142,43.221,42.848,42.957,1785358,0
2014-06-23,42.937,43.093,42.732,42.792,1011734,0
2014-06-24,42.663,43.113,42.663,42.888,1366402,0
2014-06-25,42.819,43.162,42.673,43.005,1197069,0
2014-06-26,42.898,42.986,42.663,42.81,1028016,0
2014-06-27,42.732,43.251,42.732,42.957,4434824,0
2014-06-30,42.957,43.241,42.762,43.162,1652258,0
2014-07-01,43.349,43.731,43.212,43.545,1393328,0
2014-07-02,43.428,43.457,42.801,42.888,1175841,0
2014-07-03,43.221,43.379,43.103,43.182,792439,0
2014-07-07,43.025,43.261,42.828,43.241,1250549,0
2014-07-08,43.152,43.32,43.152,43.202,1221100,0
2014-07-09,43.251,43.428,43.025,43.202,1073398,0
2014-07-10,42.927,43.035,42.792,42.878,808638,0
2014-07-11,42.742,42.858,42.564,42.772,756187,0
2014-07-14,43.064,43.221,42.976,43.044,1077751,0
2014-07-15,43.122,43.359,43.025,43.31,1127225,0
2014-07-16,43.428,43.507,43.172,43.399,1027864,0
2014-07-17,43.349,43.477,42.838,42.917,1061695,0
2014-07-18,42.986,43.634,42.858,43.555,1740491,0
2014-07-21,43.447,43.594,43.172,43.447,738676,0
2014-07-22,43.555,43.644,43.044,43.054,1080841,0
2014-07-23,43.152,43.369,43.073,43.152,885330,0
2014-07-24,43.281,43.281,42.947,43.005,929703,0
2014-07-25,42.81,42.947,42.683,42.782,1016878,0
2014-07-28,42.702,42.742,42.387,42.634,845966,0
2014-07-29,42.654,42.712,42.318,42.436,1153339,0
2014-07-30,42.465,42.654,42.017,42.181,1135642,0
2014-07-31,41.877,42.007,41.3,41.32,1361877,0
2014-08-01,41.181,41.621,41.043,41.437,1296244,0
2014-08-04,41.29,41.661,41.082,41.476,1483120,0
2014-08-05,41.437,41.808,41.161,41.3,1534174,0
2014-08-06,41.231,41.691,41.211,41.33,1080817,0
2014-08-07,41.447,41.621,40.838,40.927,1048453,0
2014-08-08,40.917,41.3,40.77,41.29,894545,0
2014-08-11,41.32,41.573,41.231,41.34,785176,0
2014-08-12,41.34,41.408,41.072,41.122,1609385,0
2014-08-13,41.35,41.515,41.201,41.32,963245,0
2014-08-14,41.3,41.583,41.3,41.495,952394,0
2014-08-15,41.681,41.721,41.112,41.408,1180028,0
2014-08-18,41.573,41.593,41.191,41.38,1516600,0
2014-08-19,41.38,41.671,41.261,41.495,1215973,0
2014-08-20,41.515,41.947,41.37,41.897,915929,0
2014-08-21,41.957,42.407,41.867,42.348,867517,0
2014-08-22,42.318,42.426,42.201,42.23,1349931,0
2014-08-25,42.446,42.732,42.25,42.722,1014283,0
2014-08-26,42.762,42.868,42.693,42.828,1381378,0
2014-08-27,42.831,42.94,42.734,42.812,1183061,0
2014-08-28,42.596,42.91,42.556,42.774,938800,0
2014-08-29,42.871,42.969,42.685,42.96,1057084,0
2014-09-02,43.028,43.037,42.744,42.821,963283,0
2014-09-03,43.047,43.106,42.724,42.764,741062,0
2014-09-04,42.764,42.9,42.566,42.586,1463660,0
2014-09-05,42.517,42.685,42.419,42.675,1304676,0
2014-09-08,42.646,42.685,42.272,42.35,1074761,0
2014-09-09,42.232,42.33,41.968,42.058,1025380,0
2014-09-10,42.008,42.154,41.898,42.058,910902,0
2014-09-11,41.839,42.058,41.809,41.839,1182862,0
2014-09-12,41.751,41.79,41.477,41.652,1061708,0
2014-09-15,41.594,41.682,41.408,41.672,3400071,0
2014-09-16,41.622,41.751,41.506,41.672,1233807,0
2014-09-17,41.692,41.878,41.496,41.662,1167051,0
2014-09-18,41.741,42.37,41.692,42.252,1326549,0
2014-09-19,42.487,42.507,42.038,42.125,1817380,0
2014-09-22,41.978,42.077,41.721,41.761,856262,0
2014-09-23,41.662,41.79,41.3,41.3,868931,0
2014-09-24,41.261,41.672,41.261,41.622,878142,0
2014-09-25,41.477,41.534,41.043,41.043,853094,0
2014-09-26,41.063,41.516,40.888,41.496,908879,0
2014-09-29,41.102,41.437,41.014,41.231,665970,0
2014-09-30,41.241,41.31,40.888,40.917,845623,0
2014-10-01,40.917,41.142,40.484,40.593,1561293,0
2014-10-02,40.474,40.808,40.22,40.709,921459,0
2014-10-03,40.907,41.221,40.808,41.063,719224,0
2014-10-06,41.171,41.27,40.975,41.142,985524,0
2014-10-07,40.848,41.122,40.503,40.503,1155504,0
2014-10-08,40.406,41.014,40.287,41.014,1337261,0
2014-10-09,40.927,41.072,40.14,40.17,2429132,0
2014-10-10,40.21,40.396,39.788,39.827,2103653,0
2014-10-13,39.885,40.23,39.561,39.639,1794254,0
2014-10-14,39.835,40.503,39.768,39.963,1345697,0
2014-10-15,39.61,39.798,38.677,39.503,2347300,0
2014-10-16,38.854,40.042,38.785,39.875,1588881,0
2014-10-17,40.24,40.484,40.062,40.414,1197151,0
2014-10-20,40.357,40.759,40.24,40.749,940342,0
2014-10-21,40.917,41.613,40.917,41.534,1275608,0
2014-10-22,41.554,41.622,41.142,41.171,1358069,0
2014-10-23,41.437,41.721,41.36,41.437,1534754,0
2014-10-24,41.437,41.8,41.31,41.741,756035,0
2014-10-27,41.662,41.948,41.457,41.839,715481,0
2014-10-28,42.048,42.32,41.908,42.282,679126,0
2014-10-29,42.32,42.487,42.018,42.29,867966,0
2014-10-30,42.164,42.527,42.087,42.33,727772,0
2014-10-31,42.803,42.96,42.409,42.821,1317818,0
2014-11-03,42.714,42.803,42.135,42.35,1211390,0
2014-11-04,42.272,42.389,42.058,42.379,622619,0
2014-11-05,42.487,42.989,42.409,42.969,1032419,0
2014-11-06,42.94,42.94,42.517,42.655,1036950,0
2014-11-07,42.467,42.861,42.379,42.734,814565,0
2014-11-10,42.714,42.831,42.477,42.685,904763,0
2014-11-11,42.616,42.794,42.576,42.704,658921,0
2014-11-12,42.497,42.517,42.33,42.477,761065,0
2014-11-13,42.477,42.566,41.848,42.193,952205,0
2014-11-14,42.145,42.31,41.878,42.018,787320,0
2014-11-17,41.898,42.087,41.702,41.829,983746,0
2014-11-18,41.878,42.018,41.741,41.918,763601,0
2014-11-19,41.918,41.938,41.751,41.878,1138201,0
2014-11-20,41.702,42.038,41.682,41.978,825763,0
2014-11-21,42.282,42.477,42.048,42.173,1126786,0
2014-11-24,42.282,42.409,41.928,42.29,1638774,0
2014-11-25,42.333,42.343,41.792,41.95,1369816,0
2014-11-26,41.94,41.94,41.634,41.723,1095050,0
2014-11-28,41.624,41.714,40.818,40.957,1049381,0
2014-12-01,40.848,40.848,40.179,40.553,1793918,0
2014-12-02,40.503,40.818,40.464,40.573,1119284,0
2014-12-03,40.513,40.798,40.396,40.533,1010738,0
2014-12-04,40.493,40.672,40.219,40.327,1292532,0
2014-12-05,40.317,40.603,40.101,40.377,1317201,0
2014-12-08,40.387,40.583,40.249,40.553,2122616,0
2014-12-09,40.101,40.513,40.021,40.367,1920706,0
2014-12-10,40.239,40.357,39.462,39.648,1856022,0
2014-12-11,39.728,40.169,39.609,39.757,2161733,0
2014-12-12,39.452,39.491,38.772,38.792,2181974,0
2014-12-15,38.851,39.157,38.703,38.802,2881485,0
2014-12-16,38.634,39.175,38.399,38.428,2819760,0
2014-12-17,38.595,39.224,38.467,39.039,2210123,0
2014-12-18,39.491,40.357,39.264,40.357,2411807,0
2014-12-19,40.523,41.192,40.367,41.123,2810375,0
2014-12-22,41.202,41.517,40.966,41.478,1562161,0
2014-12-23,41.555,42.156,41.507,41.87,937749,0
2014-12-24,41.9,41.98,41.565,41.674,432309,0
2014-12-26,41.86,41.95,41.664,41.694,519308,0
2014-12-29,41.624,42.185,41.507,41.782,682009,0
2014-12-30,41.664,42.059,41.555,41.85,482368,0
2014-12-31,41.99,42.069,41.331,41.331,862520,0
2015-01-02,41.565,41.605,40.828,41.054,882567,0
2015-01-05,40.709,40.818,39.942,40.071,833696,0
2015-01-06,40.001,40.13,39.147,39.362,1082145,0
2015-01-07,39.648,39.738,39.079,39.362,952063,0
2015-01-08,39.638,40.031,39.549,39.991,1028502,0
2015-01-09,39.952,39.952,39.175,39.392,951960,0
2015-01-12,39.402,39.559,38.812,39.019,696647,0
2015-01-13,39.382,39.559,38.575,38.999,1750729,0
2015-01-14,38.536,38.96,37.996,38.614,1147543,0
2015-01-15,38.654,38.861,38.163,38.173,1553023,0
2015-01-16,38.114,38.674,38.054,38.664,1077348,0
2015-01-20,38.861,38.891,38.212,38.703,1509739,0
2015-01-21,38.585,38.792,38.37,38.575,1451405,0
2015-01-22,38.713,39.195,38.428,39.195,2525873,0
2015-01-23,39.167,39.234,38.723,38.792,970892,0
2015-01-26,38.723,38.999,38.614,38.891,1259903,0
2015-01-27,38.605,39.009,38.556,38.782,1149104,0
2015-01-28,38.911,39.009,37.808,37.828,1434868,0
2015-01-29,37.838,38.124,37.376,38.044,1232446,0
2015-01-30,37.681,38.183,37.525,37.632,1321411,0
2015-02-02,37.77,38.624,37.592,38.516,1695779,0
2015-02-03,38.822,39.668,38.782,39.648,2271812,0
2015-02-04,39.53,40.051,39.442,39.738,1591668,0
2015-02-05,39.728,40.169,39.718,40.061,929216,0
2015-02-06,40.199,40.434,39.962,40.071,962561,0
2015-02-09,39.942,40.739,39.688,40.553,1170867,0
2015-02-10,40.818,40.878,40.444,40.828,905011,0
2015-02-11,40.739,40.917,40.603,40.788,981022,0
2015-02-12,40.888,41.281,40.828,41.232,827963,0
2015-02-13,41.222,41.704,40.917,41.644,859205,0
2015-02-17,41.526,41.85,41.361,41.831,1138603,0
2015-02-18,41.802,41.87,41.409,41.458,674631,0
2015-02-19,41.232,41.782,41.093,41.684,736085,0
2015-02-20,41.614,41.733,41.006,41.654,1019704,0
2015-02-23,41.605,41.634,41.172,41.401,747088,0
2015-02-24,41.361,42.079,41.361,41.723,697798,0
2015-02-25,41.624,41.674,40.966,41.063,1008649,0
2015-02-26,40.929,41.046,40.348,40.595,1316640,0
2015-02-27,40.585,40.664,40.328,40.397,1047170,0
2015-03-02,40.358,40.397,39.905,39.983,1564282,0
2015-03-03,39.895,40.446,39.885,40.388,1476367,0
2015-03-04,40.269,40.288,39.827,40.052,977611,0
2015-03-05,40.18,40.25,39.895,40.082,573979,0
2015-03-06,39.943,40.525,39.817,39.875,993348,0
2015-03-09,39.845,40.102,39.648,40.012,1219628,0
2015-03-10,39.589,39.778,38.85,38.86,1154251,0
2015-03-11,38.88,39.312,38.762,39.098,2206888,0
2015-03-12,39.352,39.923,39.322,39.875,781481,0
2015-03-13,39.748,39.768,39.058,39.332,818739,0
2015-03-16,39.491,39.913,39.372,39.827,1306020,0
2015-03-17,39.599,40.131,39.579,39.943,946346,0
2015-03-18,39.895,40.664,39.678,40.416,886043,0
2015-03-19,40.368,40.456,39.992,40.24,1307341,0
2015-03-20,40.426,40.655,40.338,40.436,1286328,0
2015-03-23,40.456,40.88,40.368,40.388,713260,0
2015-03-24,40.318,40.436,40.002,40.002,763206,0
2015-03-25,40.022,40.14,39.658,39.658,836910,0
2015-03-26,39.599,39.905,39.52,39.798,1229070,0
2015-03-27,39.688,39.817,39.402,39.589,863303,0
2015-03-30,39.758,40.278,39.728,40.15,543929,0
2015-03-31,39.933,40.348,39.798,40.22,1134195,0
2015-04-01,40.22,40.22,39.668,39.827,1358099,0
2015-04-02,39.738,40.693,39.738,40.535,1105015,0
2015-04-06,40.25,41.086,40.19,40.909,1013448,0
2015-04-07,40.89,40.939,40.693,40.721,816882,0
2015-04-08,40.83,41.205,40.721,40.899,811225,0
2015-04-09,40.78,40.87,40.476,40.82,803912,0
2015-04-10,40.81,40.929,40.436,40.555,564945,0
2015-04-13,40.505,40.949,40.505,40.89,644940,0
2015-04-14,40.82,41.146,40.771,41.026,1151918,0
2015-04-15,41.086,41.954,41.046,41.767,1192540,0
2015-04-16,41.647,41.776,41.324,41.608,1055553,0
2015-04-17,41.403,41.461,41.017,41.215,945532,0
2015-04-20,41.304,41.608,41.225,41.274,875708,0
2015-04-21,41.374,41.548,40.545,40.595,787535,0
2015-04-22,40.635,40.82,40.22,40.741,829576,0
2015-04-23,40.721,41.205,40.645,41.026,604233,0
2015-04-24,40.939,41.155,40.83,40.998,499591,0
2015-04-27,40.978,41.106,40.761,40.81,785643,0
2015-04-28,40.751,41.344,40.751,41.334,567156,0
2015-04-29,41.136,41.51,40.968,41.265,581898,0
2015-04-30,41.205,41.354,40.85,41.017,736102,0
2015-05-01,41.265,41.364,40.919,41.106,676613,0
2015-05-04,40.978,41.334,40.711,41.046,815286,0
2015-05-05,40.949,41.175,40.555,40.655,884926,0
2015-05-06,40.78,40.86,40.26,40.476,653682,0
2015-05-07,40.446,40.84,40.2,40.605,761775,0
2015-05-08,40.86,40.949,40.495,40.8,1059942,0
2015-05-11,40.751,40.8,40.407,40.535,1354548,0
2015-05-12,40.378,40.595,40.21,40.338,690412,0
2015-05-13,40.328,40.426,39.913,39.963,1340617,0
2015-05-14,40.17,40.308,39.923,40.288,1100753,0
2015-05-15,40.26,40.378,40.022,40.032,1053435,0
2015-05-18,40.042,40.525,40.002,40.436,930252,0
2015-05-19,40.466,40.693,40.288,40.486,965462,0
2015-05-20,40.664,40.664,40.308,40.555,1048754,0
2015-05-21,40.505,40.655,40.397,40.436,899849,0
2015-05-22,40.298,40.416,40.082,40.092,623012,0
2015-05-26,39.923,40.092,39.412,39.452,1219834,0
2015-05-27,39.462,39.698,39.292,39.629,868581,0
2015-05-28,39.522,39.838,39.294,39.791,918595,0
2015-05-29,39.781,39.781,39.444,39.581,2292958,0
2015-06-01,39.671,39.811,39.314,39.474,1065047,0
2015-06-02,39.424,40.095,39.364,39.888,1165345,0
2015-06-03,39.651,40.362,39.651,40.183,1150229,0
2015-06-04,40.005,40.133,39.532,39.601,1018665,0
2015-06-05,39.751,39.936,39.532,39.591,1020490,0
2015-06-08,39.532,39.701,39.187,39.187,1016434,0
2015-06-09,39.168,39.454,39.06,39.129,934407,0
2015-06-10,39.364,40.143,39.256,40.045,1336789,0
2015-06-11,40.133,40.163,39.811,39.926,824580,0
2015-06-12,39.791,39.791,39.334,39.474,900580,0
2015-06-15,39.11,39.294,38.782,38.98,1198274,0
2015-06-16,38.891,39.149,38.832,39.01,1447213,0
2015-06-17,39.226,39.275,38.921,38.941,1335515,0
2015-06-18,39.168,39.294,38.951,39.12,1676692,0
2015-06-19,38.842,39.06,38.703,38.743,1641012,0
2015-06-22,39.05,39.216,38.891,39.08,1360347,0
2015-06-23,39.168,39.197,38.96,39.04,1112624,0
2015-06-24,38.97,39.02,38.605,38.614,1209221,0
2015-06-25,39.02,39.02,38.21,38.24,1128640,0
2015-06-26,38.388,38.487,38.092,38.447,1914786,0
2015-06-29,37.984,38.25,37.628,37.668,1317776,0
2015-06-30,38.102,38.141,37.757,37.994,1926825,0
2015-07-01,38.418,38.644,38.102,38.33,1373726,0
2015-07-02,38.339,38.507,38.092,38.171,900376,0
2015-07-06,37.707,38.25,37.658,38.082,1307641,0
2015-07-07,38.092,38.457,37.717,38.339,1358725,0
2015-07-08,37.934,38.112,37.608,37.697,1081305,0
2015-07-09,38.24,38.27,37.856,37.884,1354773,0
2015-07-10,38.507,38.507,38.004,38.31,1029103,0
2015-07-13,38.526,38.684,38.388,38.644,820100,0
2015-07-14,38.566,38.624,38.3,38.427,1151742,0
2015-07-15,38.516,38.605,38.25,38.359,1121829,0
2015-07-16,38.595,38.674,38.27,38.447,868146,0
2015-07-17,38.3,38.359,38.032,38.052,993221,0
2015-07-20,38.062,38.151,37.737,37.904,1214998,0
2015-07-21,37.924,38.25,37.777,37.836,1433021,0
2015-07-22,37.797,38.379,37.481,37.598,1282606,0
2015-07-23,37.658,37.826,37.243,37.282,1084144,0
2015-07-24,37.224,37.372,37.046,37.312,2475506,0
2015-07-27,37.016,37.302,36.879,37.253,2316776,0
2015-07-28,37.362,37.816,37.362,37.638,2385195,0
2015-07-29,37.658,38.112,37.628,37.787,3542301,0
2015-07-30,37.727,38.004,37.628,37.797,1567831,0
2015-07-31,37.797,37.934,37.56,37.598,1312811,0
2015-08-03,37.146,37.253,36.218,36.592,2745701,0
2015-08-04,36.711,37.036,36.523,37.006,1880525,0
2015-08-05,37.204,37.521,37.106,37.195,1680138,0
2015-08-06,37.185,37.531,37.046,37.461,1490407,0
2015-08-07,37.352,37.628,37.332,37.431,1466674,0
2015-08-10,37.638,38.526,37.598,38.526,2049087,0
2015-08-11,38.092,38.575,38.052,38.507,2076032,0
2015-08-12,38.25,38.427,37.904,38.28,1434441,0
2015-08-13,38.191,38.398,38.042,38.29,1312811,0
2015-08-14,38.26,38.507,38.26,38.467,1298922,0
2015-08-17,38.24,38.33,37.767,38.3,1279665,0
2015-08-18,38.21,38.487,38.151,38.25,1060526,0
2015-08-19,37.914,38.171,37.767,37.934,969708,0
2015-08-20,37.618,37.777,37.272,37.282,1320513,0
2015-08-21,36.987,37.214,36.572,36.582,3758010,0
2015-08-24,35.033,36.464,34.738,35.626,4615615,0
2015-08-25,36.494,36.681,34.837,34.887,3040383,0
2015-08-26,35.705,35.715,34.887,35.31,2392797,0
2015-08-27,35.738,36.113,35.282,36.093,2834126,0
2015-08-28,35.925,36.3,35.796,36.103,1981662,0
2015-08-31,35.895,36.133,35.738,36.024,2064531,0
2015-09-01,35.332,35.738,35.084,35.302,2498705,0
2015-09-02,35.56,35.728,35.154,35.638,1363739,0
2015-09-03,35.698,36.38,35.698,36.054,1578753,0
2015-09-04,35.58,35.866,35.481,35.668,2093166,0
2015-09-08,36.212,36.241,35.776,36.183,1862064,0
2015-09-09,36.528,36.547,35.62,35.668,1183027,0
2015-09-10,35.629,36.113,35.471,35.816,1506464,0
2015-09-11,35.678,35.895,35.471,35.885,1111086,0
2015-09-14,35.866,35.964,35.59,35.678,1164815,0
2015-09-15,35.786,35.984,35.56,35.945,1756942,0
2015-09-16,35.984,36.192,35.905,36.133,1019516,0
2015-09-17,36.153,36.43,35.786,35.846,1318150,0
2015-09-18,35.282,35.678,35.203,35.392,3539570,0
2015-09-21,35.55,35.866,35.471,35.806,1715450,0
2015-09-22,35.362,35.658,35.272,35.461,1304142,0
2015-09-23,35.422,36.44,35.114,35.272,1496620,0
2015-09-24,34.938,35.491,34.879,35.302,1563370,0
2015-09-25,35.629,35.826,35.402,35.55,1162386,0
2015-09-28,35.312,35.392,34.968,34.988,1745102,0
2015-09-29,34.997,35.282,34.928,35.232,1277127,0
2015-09-30,35.56,35.856,35.491,35.718,1418176,0
2015-10-01,35.738,35.856,34.67,34.958,3010083,0
2015-10-02,34.306,35.213,33.997,35.134,2628524,0
2015-10-05,35.461,36.31,35.432,36.212,3127786,0
2015-10-06,36.173,36.518,36.044,36.31,2737698,0
2015-10-07,36.508,36.666,36.004,36.123,1984670,0
2015-10-08,36.024,36.35,36.024,36.35,3249075,0
2015-10-09,36.37,36.43,35.796,35.866,3871146,0
2015-10-12,35.846,36.034,35.58,35.905,4156513,0
2015-10-13,35.796,35.964,35.58,35.61,3589859,0
2015-10-14,35.648,35.708,35.144,35.222,1572480,0
2015-10-15,35.352,35.688,35.084,35.59,1408665,0
2015-10-16,35.648,35.856,35.56,35.756,1624082,0
2015-10-19,35.648,35.856,35.56,35.688,1545638,0
2015-10-20,35.648,36.113,35.451,36.004,1490089,0
2015-10-21,36.093,36.221,35.796,35.826,894860,0
2015-10-22,35.984,36.28,35.984,36.163,1645432,0
2015-10-23,36.35,36.44,36.103,36.271,1265188,0
2015-10-26,36.251,36.39,36.133,36.192,980966,0
2015-10-27,35.964,36.024,35.61,35.698,1052098,0
2015-10-28,35.806,36.42,35.776,36.42,1101777,0
2015-10-29,36.271,36.518,36.093,36.37,1198912,0
2015-10-30,36.43,36.567,36.024,36.034,1399154,0
2015-11-02,35.59,37.229,35.402,37.142,1936896,0
2015-11-03,37.032,37.308,36.765,36.834,1271064,0
2015-11-04,36.834,37.012,36.538,36.587,1110767,0
2015-11-05,36.607,36.884,36.469,36.805,11055923,0
2015-11-06,36.952,37.368,36.775,37.358,1170988,0
2015-11-09,37.358,37.437,37.032,37.191,1402874,0
2015-11-10,37.142,37.457,37.062,37.388,641903,0
2015-11-11,37.408,37.507,37.012,37.092,669323,0
2015-11-12,36.854,37.052,36.587,36.597,917523,0
2015-11-13,36.538,36.914,36.479,36.528,954455,0
2015-11-16,36.36,37.132,36.36,37.132,1048858,0
2015-11-17,37.161,37.398,36.795,37.052,1151155,0
2015-11-18,37.132,37.575,37.132,37.527,956986,0
2015-11-19,37.507,37.546,37.259,37.418,816140,0
2015-11-20,37.537,37.744,37.318,37.467,716880,0
2015-11-23,37.467,37.546,37.308,37.318,497212,0
2015-11-24,37.181,37.517,37.122,37.418,693404,0
2015-11-25,37.47,37.47,37.31,37.39,512655,0
2015-11-27,37.41,37.53,37.202,37.34,316381,0
2015-11-30,37.37,37.757,37.154,37.51,1488667,0
2015-12-01,37.668,37.954,37.134,37.924,1160451,0
2015-12-02,37.884,38.013,37.757,37.864,1678262,0
2015-12-03,37.954,37.954,37.014,37.124,1845143,0
2015-12-04,37.154,38.153,37.084,38.023,1708982,0
2015-12-07,37.894,38.073,37.727,37.944,1031976,0
2015-12-08,37.618,37.884,37.45,37.638,1871324,0
2015-12-09,37.47,37.904,36.707,36.826,1526649,0
2015-12-10,36.796,37.648,36.796,37.42,2214868,0
2015-12-11,36.896,36.984,36.5,36.548,1476242,0
2015-12-14,36.618,36.886,36.242,36.401,1791644,0
2015-12-15,36.856,37.183,36.618,37.034,1399268,0
2015-12-16,37.29,37.44,36.856,37.38,1057229,0
2015-12-17,37.4,37.47,36.578,36.588,1097837,0
2015-12-18,36.509,36.509,35.915,36.311,2947939,0
2015-12-21,36.441,36.687,36.291,36.667,1308557,0
2015-12-22,36.766,37.49,36.49,37.42,1074626,0
2015-12-23,37.668,38.163,37.54,38.083,1333708,0
2015-12-24,38.113,38.222,37.797,38.083,414513,0
2015-12-28,37.894,38.033,37.806,37.954,912458,0
2015-12-29,38.252,38.469,38.113,38.41,785055,0
2015-12-30,38.312,38.489,38.063,38.123,767762,0
2015-12-31,37.984,38.341,37.806,38.013,1297564,0
2016-01-04,37.37,37.44,36.776,37.4,1645933,0
2016-01-05,37.38,37.628,37.315,37.51,1189548,0
2016-01-06,36.906,37.034,36.421,36.677,1267369,0
2016-01-07,35.955,36.45,35.766,35.796,1462892,0
2016-01-08,35.994,36.163,35.499,35.539,1667931,0
2016-01-11,35.718,35.826,35.172,35.49,1559066,0
2016-01-12,35.776,35.895,35.153,35.539,1898282,0
2016-01-13,35.619,35.816,34.717,34.827,1648116,0
2016-01-14,34.956,35.652,34.817,35.421,1511286,0
2016-01-15,34.568,35.182,34.568,35.093,1708079,0
2016-01-19,35.559,35.559,34.38,34.717,1683525,0
2016-01-20,34.054,34.409,33.737,33.925,3406687,0
2016-01-21,33.876,34.459,33.856,34.034,1818522,0
2016-01-22,34.638,34.797,34.184,34.648,1028866,0
2016-01-25,34.559,34.598,33.806,33.866,1026369,0
2016-01-26,34.004,34.509,33.915,34.283,1005085,0
2016-01-27,34.449,35.549,34.399,35.182,1842322,0
2016-01-28,35.539,35.786,35.133,35.609,980854,0
2016-01-29,35.846,36.657,35.776,36.638,2020424,0
2016-02-01,36.431,36.816,36.183,36.608,1093368,0
2016-02-02,36.212,36.316,35.738,35.856,1356183,0
2016-02-03,36.143,36.202,35.033,35.935,1872709,0
2016-02-04,35.935,36.281,35.678,36.183,1720031,0
2016-02-05,36.133,36.371,35.786,35.925,1606510,0
2016-02-08,33.53,36.183,33.5,35.955,2452082,0
2016-02-09,35.539,36.252,35.351,36.014,1581125,0
2016-02-10,36.173,36.588,35.885,35.915,1530332,0
2016-02-11,35.024,35.47,34.837,35.182,1472140,0
2016-02-12,35.222,35.747,35.053,35.499,1785986,0
2016-02-16,36.291,36.291,35.718,36.163,1234043,0
2016-02-17,36.49,37.134,36.49,37.014,1738189,0
2016-02-18,37.034,37.134,36.778,36.856,714677,0
2016-02-19,36.756,36.796,36.509,36.548,973395,0
2016-02-22,36.954,37.134,36.876,37.074,998658,0
2016-02-23,36.896,37.114,36.054,36.133,1060910,0
2016-02-24,35.678,35.866,35.431,35.816,1304666,0
2016-02-25,35.826,36.073,35.629,36.073,1506500,0
2016-02-26,36.294,36.88,36.016,36.314,1289063,0
2016-02-29,36.235,36.424,35.952,36.046,2901656,0
2016-03-01,36.424,37.088,36.294,36.948,1152030,0
2016-03-02,37.008,37.226,36.82,37.068,1421210,0
2016-03-03,37.078,37.385,36.958,37.365,1073002,0
2016-03-04,37.395,37.742,37.206,37.554,1132213,0
2016-03-07,37.197,37.355,36.998,37.078,1284051,0
2016-03-08,36.77,36.85,36.344,36.364,1242850,0
2016-03-09,36.641,36.641,35.927,36.066,1377066,0
2016-03-10,36.215,36.364,35.749,36.284,1753037,0
2016-03-11,36.631,37.445,36.522,37.405,1446820,0
2016-03-14,37.246,37.455,36.324,37.315,1068450,0
2016-03-15,36.81,37.315,36.81,37.295,909881,0
2016-03-16,37.256,37.554,37.119,37.455,1071585,0
2016-03-17,37.435,38.535,37.33,38.436,1348644,0
2016-03-18,38.594,39.072,38.456,39.042,3880778,0
2016-03-21,38.862,39.126,38.734,39.012,945629,0
2016-03-22,38.872,39.283,38.744,38.922,864344,0
2016-03-23,38.892,38.987,38.298,38.318,1040363,0
2016-03-24,38.039,38.208,37.87,38.039,750640,0
2016-03-28,37.98,38.189,37.936,38.049,837586,0
2016-03-29,37.96,38.057,37.673,37.95,786275,0
2016-03-30,38.248,38.496,38.123,38.228,536378,0
2016-03-31,38.169,38.278,37.752,37.94,1013033,0
2016-04-01,37.752,38.258,37.593,38.208,662687,0
2016-04-04,38.278,38.303,37.588,37.643,485874,0
2016-04-05,37.375,37.653,37.285,37.375,788531,0
2016-04-06,37.385,37.563,37.028,37.375,630764,0
2016-04-07,37.108,37.226,36.939,37.206,1371138,0
2016-04-08,37.495,37.722,37.465,37.603,1039777,0
2016-04-11,37.752,38.149,37.722,37.9,1007472,0
2016-04-12,37.99,38.387,37.88,38.367,1031789,0
2016-04-13,38.496,39.122,38.436,39.122,1046822,0
2016-04-14,39.122,39.328,38.972,39.179,728572,0
2016-04-15,39.151,39.249,38.922,39.022,995298,0
2016-04-18,38.833,39.17,38.466,39.112,785884,0
2016-04-19,39.288,39.636,39.141,39.408,976467,0
2016-04-20,39.448,39.756,39.219,39.616,410304,0
2016-04-21,39.507,39.666,38.754,38.813,709290,0
2016-04-22,39.002,39.546,38.892,39.526,650192,0
2016-04-25,39.318,39.378,38.992,39.348,560396,0
2016-04-26,39.536,39.875,39.536,39.756,715396,0
2016-04-27,39.806,40.161,39.806,39.905,825858,0
2016-04-28,39.526,39.826,39.343,39.418,668210,0
2016-04-29,39.348,39.507,39.022,39.348,1169199,0
2016-05-02,39.418,40.231,39.418,39.816,1115160,0
2016-05-03,39.488,39.706,39.318,39.526,862331,0
2016-05-04,39.348,39.616,39.189,39.428,743872,0
2016-05-05,39.526,39.656,39.234,39.378,597034,0
2016-05-06,39.229,39.497,39.174,39.328,929999,0
2016-05-09,39.239,39.428,39.082,39.092,934239,0
2016-05-10,39.219,39.676,39.17,39.656,1184546,0
2016-05-11,39.596,39.676,39.269,39.269,708936,0
2016-05-12,39.478,39.616,39.107,39.318,817975,0
2016-05-13,39.229,39.576,39.002,39.042,559700,0
2016-05-16,39.062,39.616,38.882,39.497,942616,0
2016-05-17,39.478,39.806,39.199,39.348,1152500,0
2016-05-18,39.239,40.062,39.239,39.963,900375,0
2016-05-19,39.676,39.963,39.408,39.556,1436000,0
2016-05-20,39.726,40.161,39.671,39.835,1378437,0
2016-05-23,39.826,39.923,39.666,39.746,518335,0
2016-05-24,39.855,40.241,39.855,39.913,900029,0
2016-05-25,40.082,40.33,39.885,39.895,1072256,0
2016-05-26,39.933,40.241,39.845,40.131,794163,0
2016-05-27,40.164,40.483,40.164,40.373,800980,0
2016-05-31,40.453,40.592,39.975,40.204,1208420,0
2016-06-01,39.887,40.353,39.728,40.164,789654,0
2016-06-02,40.134,40.313,39.907,40.273,718427,0
2016-06-03,39.887,40.109,39.588,39.985,683448,0
2016-06-06,40.054,40.174,39.743,39.925,964271,0
2016-06-07,40.064,40.124,39.862,39.887,658501,0
2016-06-08,40.054,40.353,40.034,40.264,975267,0
2016-06-09,40.034,40.144,39.768,39.828,662132,0
2016-06-10,39.518,39.788,39.369,39.518,814140,0
2016-06-13,39.409,39.708,39.379,39.439,1079507,0
2016-06-14,39.359,39.598,39.043,39.093,972591,0
2016-06-15,39.26,39.518,39.093,39.21,949736,0
2016-06-16,38.873,39.447,38.764,39.419,1046489,0
2016-06-17,39.409,39.788,39.324,39.768,1467924,0
2016-06-20,40.244,40.443,39.738,39.768,958495,0
2016-06-21,39.945,40.154,39.7,40.064,1136478,0
2016-06-22,40.174,40.443,39.902,39.975,912587,0
2016-06-23,40.463,40.681,40.383,40.681,545928,0
2016-06-24,38.863,39.728,38.793,39.103,1737282,0
2016-06-27,38.565,38.664,37.909,38.078,1262866,0
2016-06-28,38.446,38.764,38.258,38.764,901304,0
2016-06-29,39.19,39.648,39.103,39.648,983800,0
2016-06-30,39.688,40.809,39.638,40.809,1210942,0
2016-07-01,40.829,40.969,40.532,40.632,609986,0
2016-07-05,40.254,40.273,39.698,39.748,637973,0
2016-07-06,39.509,39.887,39.399,39.857,1328434,0
2016-07-07,39.907,40.443,39.678,39.857,929526,0
2016-07-08,40.373,40.542,40.154,40.502,767031,0
2016-07-11,40.719,40.749,40.254,40.353,802797,0
2016-07-12,40.719,41.038,40.612,40.929,731974,0
2016-07-13,40.989,40.994,40.697,40.929,644276,0
2016-07-14,41.534,41.534,41.118,41.207,1125663,0
2016-07-15,41.347,41.347,40.819,41.098,715622,0
2016-07-18,41.098,41.118,40.909,40.959,580107,0
2016-07-19,40.709,40.969,40.709,40.949,456335,0
2016-07-20,40.979,41.078,40.849,40.899,424150,0
2016-07-21,40.799,40.919,40.7,40.799,379412,0
2016-07-22,40.889,41.033,40.761,41.019,504140,0
2016-07-25,41.019,41.048,40.749,40.879,382530,0
2016-07-26,40.889,41.093,40.789,41.009,526918,0
2016-07-27,40.959,41.128,40.819,40.919,606192,0
2016-07-28,40.769,41.048,40.769,40.909,404773,0
2016-07-29,40.799,41.147,40.532,41.048,1143398,0
2016-08-01,41.257,41.387,40.104,40.244,956939,0
2016-08-02,40.054,40.194,39.748,39.897,832726,0
2016-08-03,39.975,40.294,39.788,40.174,722036,0
2016-08-04,40.234,40.403,40.074,40.114,617724,0
2016-08-05,40.403,40.869,40.353,40.869,588247,0
2016-08-08,40.989,41.058,40.704,40.839,771024,0
2016-08-09,40.899,41.019,40.814,40.939,507985,0
2016-08-10,41.028,41.028,40.592,40.681,387253,0
2016-08-11,40.709,41.098,40.492,40.979,583749,0
2016-08-12,40.769,40.929,40.612,40.779,557133,0
2016-08-15,40.839,41.068,40.809,41.048,475637,0
2016-08-16,40.849,40.989,40.729,40.899,409048,0
2016-08-17,40.999,41.068,40.769,41.058,613074,0
2016-08-18,41.078,41.287,40.999,41.287,548949,0
2016-08-19,41.078,41.257,40.989,41.167,896062,0
2016-08-22,41.068,41.207,40.899,41.187,480968,0
2016-08-23,41.197,41.337,41.128,41.197,765608,0
2016-08-24,41.187,41.387,41.098,41.187,516200,0
2016-08-25,41.157,41.485,41.019,41.445,621531,0
2016-08-26,41.584,41.704,40.989,41.147,687706,0
2016-08-29,41.29,41.657,41.29,41.547,736005,0
2016-08-30,41.677,41.846,41.37,41.577,780957,0
2016-08-31,41.597,41.836,41.23,41.637,1168304,0
2016-09-01,41.707,41.717,40.871,41.09,766016,0
2016-09-02,41.23,41.463,41.16,41.408,735992,0
2016-09-06,41.468,41.667,41.04,41.33,778676,0
2016-09-07,41.19,41.335,41.09,41.28,803574,0
2016-09-08,41.24,41.727,41.22,41.547,864959,0
2016-09-09,41.37,41.617,40.991,40.991,1023450,0
2016-09-12,40.693,41.637,40.604,41.527,1398849,0
2016-09-13,41.06,41.27,40.761,40.981,1383608,0
2016-09-14,41.021,41.12,40.374,40.484,888878,0
2016-09-15,40.494,40.761,40.364,40.711,946558,0
2016-09-16,40.454,40.464,39.956,39.956,2398934,0
2016-09-19,40.175,40.424,39.995,40.155,878685,0
2016-09-20,40.404,40.404,40.065,40.095,626251,0
2016-09-21,40.314,40.702,40.195,40.654,1038989,0
2016-09-22,40.931,41.04,40.539,40.931,1296128,0
2016-09-23,40.711,40.811,39.908,39.908,1628487,0
2016-09-26,39.688,39.908,39.578,39.688,1714838,0
2016-09-27,39.568,40.215,39.499,40.215,1020651,0
2016-09-28,40.404,40.751,40.085,40.721,1138830,0
2016-09-29,40.771,41.11,40.454,40.554,1069161,0
2016-09-30,40.861,41.2,40.711,40.931,1268048,0
2016-10-03,40.881,41.001,40.614,40.702,776354,0
2016-10-04,40.841,40.881,40.394,40.654,655337,0
2016-10-05,40.901,41.11,40.841,41.04,786513,0
2016-10-06,41.08,41.22,40.812,40.941,972076,0
2016-10-07,41.011,41.17,40.831,41.07,874584,0
2016-10-10,41.37,41.497,41.21,41.33,477875,0
2016-10-11,41.34,41.34,40.801,40.961,588730,0
2016-10-12,40.921,41.29,40.921,41.17,659385,0
2016-10-13,40.791,40.931,40.584,40.702,1027962,0
2016-10-14,41.09,41.38,40.792,40.921,1336013,0
2016-10-17,41.03,41.09,40.731,40.791,529226,0
2016-10-18,41.25,41.25,40.861,41.07,983331,0
2016-10-19,41.27,41.637,41.15,41.607,1106456,0
2016-10-20,41.438,41.587,41.11,41.19,606716,0
2016-10-21,40.841,40.841,40.524,40.584,720034,0
2016-10-24,40.751,40.861,40.634,40.673,455346,0
2016-10-25,40.663,40.831,40.544,40.663,782794,0
2016-10-26,40.514,40.891,40.514,40.663,672220,0
2016-10-27,40.891,40.891,40.564,40.791,852764,0
2016-10-28,40.871,41.125,40.644,40.801,960940,0
2016-10-31,42.812,43.448,42.145,42.802,2969037,0
2016-11-01,42.792,42.891,41.946,42.135,1375627,0
2016-11-02,42.076,42.194,41.478,41.567,1205810,0
2016-11-03,41.517,41.896,41.517,41.627,895322,0
2016-11-04,41.667,41.677,41.16,41.19,1084667,0
2016-11-07,41.577,41.767,41.404,41.607,1157977,0
2016-11-08,41.607,42.443,41.478,42.323,1644223,0
2016-11-09,42.742,43.149,42.194,42.91,1554322,0
2016-11-10,43.308,43.418,42.861,43.249,1670143,0
2016-11-11,43.129,43.264,42.762,43.179,1314525,0
2016-11-14,43.418,43.816,43.358,43.726,1616671,0
2016-11-15,43.726,43.806,43.378,43.706,1343059,0
2016-11-16,43.438,43.478,43.139,43.378,640840,0
2016-11-17,43.378,43.885,43.328,43.756,1008489,0
2016-11-18,43.666,43.766,43.468,43.627,1394675,0
2016-11-21,43.846,43.965,43.656,43.965,713550,0
2016-11-22,44.114,44.313,43.836,44.214,1525678,0
2016-11-23,44.313,44.572,44.022,44.522,919748,0
2016-11-25,44.522,44.522,44.149,44.234,421651,0
2016-11-28,44.036,44.376,44.017,44.156,766222,0
2016-11-29,44.206,44.405,44.116,44.246,759140,0
2016-11-30,44.465,44.784,44.395,44.475,1572292,0
2016-12-01,44.694,45.073,44.645,44.833,975831,0
2016-12-02,44.784,44.858,44.503,44.704,1026648,0
2016-12-05,45.073,45.172,44.843,45.033,883821,0
2016-12-06,45.172,45.845,45.053,45.76,1472808,0
2016-12-07,45.76,46.317,45.7,46.307,1662258,0
2016-12-08,46.417,47.114,46.357,46.756,996392,0
2016-12-09,46.676,47.269,46.636,47.184,963952,0
2016-12-12,47.264,47.483,47.074,47.314,650825,0
2016-12-13,47.543,47.673,47.104,47.523,651634,0
2016-12-14,47.274,47.603,46.816,47.045,1382333,0
2016-12-15,47.124,47.573,46.856,47.254,641912,0
2016-12-16,47.324,47.458,47.084,47.304,1958222,0
2016-12-19,47.374,47.393,46.861,47.244,686350,0
2016-12-20,47.423,47.543,47.224,47.533,775433,0
2016-12-21,47.543,47.861,47.403,47.713,589103,0
2016-12-22,47.633,47.633,47.398,47.493,701410,0
2016-12-23,47.583,47.583,47.254,47.324,358323,0
2016-12-27,47.324,47.403,47.154,47.254,535323,0
2016-12-28,47.324,47.423,46.941,47.006,453019,0
2016-12-29,47.084,47.224,46.726,46.766,513236,0
2016-12-30,46.916,46.916,46.557,46.646,937087,0
2017-01-03,47.045,47.294,46.771,47.016,728039,0
2017-01-04,47.144,47.294,46.696,46.716,1079968,0
2017-01-05,46.577,46.776,46.199,46.357,777164,0
2017-01-06,46.437,46.806,46.317,46.567,728228,0
2017-01-09,46.317,46.442,46.094,46.109,545925,0
2017-01-10,46.109,46.387,45.909,46.288,646148,0
2017-01-11,46.238,46.387,45.919,46.248,857822,0
2017-01-12,46.099,46.119,45.63,45.969,665493,0
2017-01-13,45.999,46.437,45.84,45.919,630664,0
2017-01-17,45.68,45.88,45.422,45.501,816826,0
2017-01-18,45.67,46.129,45.501,46.079,822837,0
2017-01-19,46.069,46.119,45.362,45.521,762762,0
2017-01-20,45.78,46.019,45.63,45.85,649442,0
2017-01-23,45.8,45.87,45.442,45.75,524685,0
2017-01-24,45.979,46.676,45.929,46.557,919109,0
2017-01-25,46.786,46.936,46.457,46.906,857564,0
2017-01-26,46.826,47.006,46.746,46.966,784583,0
2017-01-27,46.996,47.016,46.427,46.517,645878,0
2017-01-30,46.377,46.447,45.74,46.238,926713,0
2017-01-31,46.248,46.447,45.76,46.397,1556560,0
2017-02-01,46.567,46.716,45.899,46.019,993131,0
2017-02-02,45.959,46.089,45.71,46.089,867718,0
2017-02-03,46.497,46.846,46.139,46.427,925462,0
2017-02-06,46.119,46.816,45.8,46.317,849445,0
2017-02-07,46.407,46.656,45.969,46.238,747748,0
2017-02-08,46.029,46.238,45.8,46.069,627135,0
2017-02-09,46.059,46.268,45.899,46.059,768929,0
2017-02-10,46.288,46.377,46.119,46.297,823483,0
2017-02-13,46.238,46.686,46.099,46.627,894182,0
2017-02-14,46.646,46.976,46.487,46.776,823281,0
2017-02-15,46.636,47.064,46.527,47.064,774891,0
2017-02-16,47.174,47.184,46.786,46.866,1430629,0
2017-02-17,46.726,46.816,46.387,46.796,1000718,0
2017-02-21,46.796,47.154,46.786,46.936,769958,0
2017-02-22,46.746,47.03,46.726,46.936,787057,0
2017-02-23,47.035,47.244,46.823,47.234,716111,0
2017-02-24,47.035,47.154,46.826,47.045,622644,0
2017-02-27,47.107,47.167,46.888,46.958,626069,0
2017-02-28,46.858,47.067,46.788,46.858,1071469,0
2017-03-01,47.576,47.746,47.297,47.696,1228784,0
2017-03-02,47.756,47.756,47.087,47.127,743534,0
2017-03-03,47.187,47.661,47.047,47.556,822361,0
2017-03-06,47.386,47.576,47.177,47.386,595314,0
2017-03-07,47.347,47.446,47.147,47.327,621950,0
2017-03-08,47.516,47.606,47.117,47.137,732211,0
2017-03-09,47.197,47.396,46.878,47.018,855970,0
2017-03-10,47.307,47.307,46.885,47.077,610122,0
2017-03-13,47.018,47.157,46.918,47.027,838598,0
2017-03-14,46.848,47.177,46.628,47.077,694229,0
2017-03-15,47.117,47.501,46.948,47.416,943024,0
2017-03-16,47.456,47.621,47.177,47.247,563354,0
2017-03-17,47.297,47.307,46.868,47.087,1010741,0
2017-03-20,46.998,47.087,46.628,46.758,506070,0
2017-03-21,46.988,46.998,46.2,46.349,1001836,0
2017-03-22,46.16,46.289,45.89,46.11,958539,0
2017-03-23,46.08,46.638,45.97,46.22,484477,0
2017-03-24,46.2,46.359,45.671,45.92,783473,0
2017-03-27,45.332,45.861,45.133,45.801,517258,0
2017-03-28,45.661,46.439,45.661,46.369,1173915,0
2017-03-29,46.269,46.439,46.2,46.23,722103,0
2017-03-30,46.19,46.773,46.14,46.738,561408,0
2017-03-31,46.648,46.948,46.589,46.648,853213,0
2017-04-03,46.658,46.808,46.16,46.619,707370,0
2017-04-04,46.569,46.978,46.519,46.968,689820,0
2017-04-05,46.808,47.337,46.648,46.878,1298536,0
2017-04-06,46.818,47.237,46.678,47.177,802732,0
2017-04-07,47.087,47.237,46.898,47.117,837946,0
2017-04-10,47.117,47.426,47.047,47.337,649495,0
2017-04-11,47.147,47.333,46.818,47.087,472996,0
2017-04-12,46.968,46.968,46.539,46.599,992325,0
2017-04-13,46.429,46.519,45.94,46.01,885897,0
2017-04-17,46.19,46.519,46.05,46.359,1728230,0
2017-04-18,46.06,46.249,45.781,46.04,1016110,0
2017-04-19,46.289,46.359,45.661,45.761,739133,0
2017-04-20,45.91,46.03,45.591,45.94,944958,0
2017-04-21,45.9,46.1,45.771,45.831,714263,0
2017-04-24,46.479,46.958,46.469,46.928,1265846,0
2017-04-25,47.247,47.376,47.097,47.217,852744,0
2017-04-26,47.187,47.806,46.998,47.327,822543,0
2017-04-27,47.327,47.396,47.018,47.207,621396,0
2017-04-28,47.107,47.287,46.489,46.499,1256843,0
2017-05-01,46.609,47.237,46.429,47.097,848727,0
2017-05-02,47.137,47.287,46.883,46.928,999944,0
2017-05-03,46.758,46.963,46.619,46.888,815028,0
2017-05-04,47.087,47.324,46.509,46.628,1107647,0
2017-05-05,46.728,46.888,46.529,46.888,707508,0
2017-05-08,46.948,46.948,46.579,46.638,778463,0
2017-05-09,46.589,46.738,46.12,46.21,869259,0
2017-05-10,46.09,46.369,46.09,46.329,686306,0
2017-05-11,46.17,46.259,45.761,45.791,1265963,0
2017-05-12,45.691,45.856,45.501,45.641,619544,0
2017-05-15,45.731,46.08,45.731,45.95,556320,0
2017-05-16,45.96,46.279,45.92,46.259,1143234,0
2017-05-17,45.731,46,45.681,45.711,1069436,0
2017-05-18,45.701,46.309,45.651,45.93,900571,0
2017-05-19,46.01,46.03,45.716,45.801,1054276,0
2017-05-22,46.05,46.289,46.01,46.249,654631,0
2017-05-23,46.239,46.748,46.16,46.658,704718,0
2017-05-24,46.708,46.808,46.359,46.369,864127,0
2017-05-25,46.509,46.698,46.289,46.628,712748,0
2017-05-26,46.591,46.841,46.541,46.821,615185,0
2017-05-30,46.661,46.881,46.501,46.821,763500,0
2017-05-31,46.831,47.16,46.661,47.1,1418093,0
2017-06-01,47.29,47.75,47.07,47.61,940253,0
2017-06-02,47.49,47.58,47.17,47.24,1054532,0
2017-06-05,47.1,47.34,47.05,47.08,656591,0
2017-06-06,46.891,46.891,46.561,46.701,958892,0
2017-06-07,46.801,46.821,46.531,46.601,687040,0
2017-06-08,46.561,46.831,46.561,46.641,1122757,0
2017-06-09,46.771,47.42,46.721,47.41,1017317,0
2017-06-12,47.42,47.68,47.27,47.59,910786,0
2017-06-13,47.61,47.839,47.5,47.71,620591,0
2017-06-14,47.65,47.741,47.27,47.6,885167,0
2017-06-15,47.46,48.129,47.41,47.989,1053712,0
2017-06-16,48.329,48.329,47.829,48.079,1579502,0
2017-06-19,48.129,48.259,47.81,47.929,715452,0
2017-06-20,47.8,47.8,47.28,47.45,764553,0
2017-06-21,47.57,47.57,46.641,46.761,898414,0
2017-06-22,46.631,46.741,46.321,46.341,732948,0
2017-06-23,46.371,46.656,46.112,46.222,1116673,0
2017-06-26,46.361,46.671,46.192,46.551,780899,0
2017-06-27,46.651,46.811,46.511,46.561,849137,0
2017-06-28,46.861,47.17,46.861,46.911,925478,0
2017-06-29,47.42,47.43,46.671,46.771,1031567,0
2017-06-30,47.021,47.06,46.411,46.751,1034889,0
2017-07-03,47.06,47.949,47.06,47.34,866555,0
2017-07-05,47.36,47.43,46.851,46.951,961979,0
2017-07-06,46.951,47.14,46.661,46.721,887232,0
2017-07-07,46.911,47.25,46.701,47.15,758345,0
2017-07-10,46.961,47.31,46.885,47.09,636754,0
2017-07-11,47.18,47.18,46.621,46.841,616386,0
2017-07-12,46.771,46.941,46.641,46.731,552064,0
2017-07-13,46.631,46.911,46.611,46.871,507761,0
2017-07-14,46.741,47.19,46.551,46.891,451316,0
2017-07-17,46.741,47.17,46.581,47.09,502729,0
2017-07-18,46.961,47.23,46.911,47.18,803458,0
2017-07-19,47.24,47.909,47.2,47.849,807661,0
2017-07-20,47.849,48.089,47.635,47.74,947300,0
2017-07-21,47.57,47.919,47.51,47.829,530784,0
2017-07-24,47.859,48.019,47.849,47.959,588137,0
2017-07-25,48.389,48.528,48.259,48.419,589710,0
2017-07-26,48.469,48.469,47.959,48.059,470791,0
2017-07-27,48.029,48.129,47.81,48.059,633222,0
2017-07-28,48.099,48.329,47.909,48.199,538469,0
2017-07-31,47.69,48.908,47.03,48.618,1084071,0
2017-08-01,48.738,49.208,48.314,49.128,1119595,0
2017-08-02,49.018,49.397,48.903,49.058,1137355,0
2017-08-03,49.188,49.517,48.868,48.908,1298409,0
2017-08-04,49.108,49.188,48.908,49.078,922181,0
2017-08-07,49.098,49.138,48.893,48.958,693121,0
2017-08-08,48.868,49.128,48.788,48.878,793048,0
2017-08-09,48.688,48.808,48.459,48.808,1044957,0
2017-08-10,48.559,48.778,48.409,48.519,694443,0
2017-08-11,48.459,48.559,48.119,48.209,527617,0
2017-08-14,48.509,48.718,48.359,48.379,716819,0
2017-08-15,48.559,48.706,48.299,48.309,354462,0
2017-08-16,48.439,48.549,48.219,48.249,715645,0
2017-08-17,48.099,48.379,47.36,47.37,808733,0
2017-08-18,47.24,47.8,47.2,47.52,794584,0
2017-08-21,47.53,47.53,47.26,47.34,633809,0
2017-08-22,47.44,47.73,47.427,47.71,627462,0
2017-08-23,47.44,47.75,47.42,47.43,604065,0
2017-08-24,47.52,47.56,47.15,47.15,722757,0
2017-08-25,47.27,47.55,47.13,47.42,1046565,0
2017-08-28,47.47,47.47,46.75,46.9,613316,0
2017-08-29,46.55,46.68,46.37,46.62,639479,0
2017-08-30,46.61,46.815,46.59,46.62,447656,0
2017-08-31,46.7,46.81,46.44,46.58,904279,0
2017-09-01,46.68,47.05,46.57,46.91,769931,0
2017-09-05,46.71,46.76,45.683,45.84,1670057,0
2017-09-06,46.01,46.455,45.82,46.17,908191,0
2017-09-07,46.16,46.16,45.07,45.12,928010,0
2017-09-08,45.02,46.175,45.01,45.97,1175290,0
2017-09-11,46.48,47.1,46.41,46.73,882392,0
2017-09-12,46.8,47.01,46.69,46.88,1165178,0
2017-09-13,46.81,47.35,46.64,47.16,1184922,0
2017-09-14,47.11,47.36,46.94,47.22,890609,0
2017-09-15,47.05,47.5,46.99,47.49,1297921,0
2017-09-18,47.59,47.65,47.35,47.5,890815,0
2017-09-19,47.5,47.79,47.4,47.69,888008,0
2017-09-20,47.81,47.87,47.49,47.79,765463,0
2017-09-21,47.82,48.05,47.69,47.71,702060,0
2017-09-22,47.63,47.66,47.47,47.61,665831,0
2017-09-25,47.62,47.85,47.49,47.79,639831,0
2017-09-26,47.76,48.05,47.59,47.88,637201,0
2017-09-27,48.14,48.14,47.65,47.84,650719,0
2017-09-28,47.82,47.92,47.46,47.84,616174,0
2017-09-29,47.74,47.97,47.705,47.86,802273,0
2017-10-02,47.86,48.14,47.64,48.12,648515,0
2017-10-03,48.16,48.4,48.02,48.4,448335,0
2017-10-04,48.33,48.72,48.29,48.54,670340,0
2017-10-05,48.56,49.035,48.47,48.9,493068,0
2017-10-06,48.94,49.02,48.59,48.92,571234,0
2017-10-09,48.74,48.85,48.46,48.56,377093,0
2017-10-10,48.57,48.97,48.57,48.95,598050,0
2017-10-11,48.81,48.81,48.47,48.7,457988,0
2017-10-12,48.62,48.8999,48.48,48.86,828004,0
2017-10-13,48.93,49.22,48.78,48.85,458312,0
2017-10-16,48.89,49.11,48.6701,49.06,810982,0
2017-10-17,49.07,49.09,48.515,48.66,550029,0
2017-10-18,48.74,48.85,48.56,48.69,594183,0
2017-10-19,48.6,48.98,48.53,48.98,709633,0
2017-10-20,49.29,49.31,48.86,49,601400,0
2017-10-23,49.14,49.14,48.63,48.7,634894,0
2017-10-24,48.7,48.82,48.39,48.51,828288,0
2017-10-25,48.43,48.62,48.03,48.25,743575,0
2017-10-26,48.44,48.51,48.17,48.37,842915,0
2017-10-27,48.25,48.32,47.72,47.95,1158794,0
2017-10-30,48.51,49.51,48.12,49.46,2230645,0
2017-10-31,49.3,49.57,49.0375,49.51,3330243,0
2017-11-01,49.6,49.75,49.42,49.54,2417193,0
2017-11-02,49.61,49.93,49.32,49.5,1238915,0
2017-11-03,49.3,49.72,48.8,49.61,901253,0
2017-11-06,49.49,49.78,49.49,49.68,1579189,0
2017-11-07,49.73,49.86,49.37,49.49,888636,0
2017-11-08,49.49,49.68,49.425,49.58,800153,0
2017-11-09,49.31,49.6,49.15,49.34,1306119,0
2017-11-10,49.35,49.57,49.22,49.51,874225,0
