Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.583,13.693,13.43,13.693,156240,0
2005-02-28,13.697,13.827,13.54,13.827,370509,0
2005-03-01,13.78,13.913,13.72,13.76,224484,0
2005-03-02,13.717,13.823,13.667,13.81,286431,0
2005-03-03,13.783,13.783,13.587,13.63,193824,0
2005-03-04,13.7,13.903,13.62,13.903,389964,0
2005-03-07,13.917,14.053,13.897,13.987,297345,0
2005-03-08,13.987,14.067,13.873,13.89,98145,0
2005-03-09,13.93,13.96,13.813,13.817,176034,0
2005-03-10,13.753,13.817,13.737,13.783,303693,0
2005-03-11,13.817,13.817,13.62,13.647,105540,0
2005-03-14,13.6,13.65,13.58,13.617,268794,0
2005-03-15,13.643,13.683,13.643,13.667,304788,0
2005-03-16,13.683,13.683,13.517,13.543,295491,0
2005-03-17,13.583,13.62,13.543,13.547,306708,0
2005-03-18,13.527,13.557,13.293,13.317,196704,0
2005-03-21,13.287,13.387,13.287,13.32,116157,0
2005-03-22,13.333,13.403,13.17,13.193,333624,0
2005-03-23,13.17,13.363,13.17,13.223,146619,0
2005-03-24,13.337,13.367,13.18,13.22,185250,0
2005-03-28,13.27,13.27,12.94,13.18,318954,0
2005-03-29,13.22,13.42,13.2,13.383,331017,0
2005-03-30,13.333,13.42,13.317,13.397,199344,0
2005-03-31,13.447,13.447,13.327,13.347,261048,0
2005-04-01,13.367,13.467,13.303,13.367,605967,0
2005-04-04,13.42,13.46,13.343,13.437,294957,0
2005-04-05,13.477,13.487,13.42,13.487,216876,0
2005-04-06,13.497,13.623,13.457,13.597,419376,0
2005-04-07,13.647,13.733,13.567,13.733,748356,0
2005-04-08,13.75,13.767,13.617,13.653,232086,0
2005-04-11,13.683,13.683,13.49,13.54,401907,0
2005-04-12,13.573,13.707,13.573,13.707,242280,0
2005-04-13,13.703,13.813,13.607,13.75,350016,0
2005-04-14,13.75,13.75,13.48,13.517,236307,0
2005-04-15,13.55,13.593,13.427,13.437,365124,0
2005-04-18,13.433,13.503,13.32,13.35,226869,0
2005-04-19,13.35,13.433,13.323,13.323,147801,0
2005-04-20,13.36,13.403,13.317,13.35,259962,0
2005-04-21,13.437,13.477,13.363,13.403,221529,0
2005-04-22,13.463,13.537,13.397,13.487,137364,0
2005-04-25,13.487,13.547,13.48,13.5,136185,0
2005-04-26,13.5,13.683,13.46,13.59,132492,0
2005-04-27,13.483,13.5,13.183,13.407,589704,0
2005-04-28,13.453,13.453,13.23,13.333,263886,0
2005-04-29,13.357,13.5,13.32,13.33,381234,0
2005-05-02,13.343,13.5,13.31,13.48,505755,0
2005-05-03,13.483,13.547,13.447,13.54,439740,0
2005-05-04,13.583,13.583,13.423,13.46,279246,0
2005-05-05,13.51,13.523,13.357,13.4,324864,0
2005-05-06,13.42,13.437,13.347,13.43,250605,0
2005-05-09,13.43,13.467,13.293,13.383,631794,0
2005-05-10,13.383,13.42,13.3,13.42,497076,0
2005-05-11,13.37,13.857,13.353,13.717,1289196,0
2005-05-12,13.783,13.967,13.667,13.9,1012782,0
2005-05-13,13.843,13.963,13.83,13.9,802653,0
2005-05-16,13.79,14,13.78,13.99,591108,0
2005-05-17,13.927,14.147,13.923,14.1,462201,0
2005-05-18,14.15,14.303,14.05,14.277,397005,0
2005-05-19,14.28,14.5,14.26,14.487,316743,0
2005-05-20,14.49,14.617,14.447,14.617,381006,0
2005-05-23,14.453,14.613,14.453,14.56,916398,0
2005-05-24,14.483,14.64,14.457,14.553,731559,0
2005-05-25,14.583,14.603,14.457,14.523,292554,0
2005-05-26,14.53,14.627,14.467,14.613,109611,0
2005-05-27,14.503,14.633,14.503,14.56,81216,0
2005-05-31,14.583,14.937,14.537,14.883,409428,0
2005-06-01,14.927,14.927,14.48,14.54,324690,0
2005-06-02,14.46,14.54,14.093,14.45,393672,0
2005-06-03,14.427,14.543,14.367,14.443,124866,0
2005-06-06,14.333,14.617,14.333,14.387,342183,0
2005-06-07,14.4,14.48,14.293,14.293,309000,0
2005-06-08,14.36,14.607,14.31,14.583,176025,0
2005-06-09,14.567,14.567,14.443,14.51,119037,0
2005-06-10,14.453,14.523,14.353,14.407,97368,0
2005-06-13,14.42,14.45,14.333,14.377,132036,0
2005-06-14,14.367,14.623,14.317,14.623,125976,0
2005-06-15,14.667,14.667,14.32,14.5,201444,0
2005-06-16,14.44,14.607,14.44,14.523,334386,0
2005-06-17,14.413,14.5,14.4,14.433,300030,0
2005-06-20,14.4,14.5,14.34,14.437,114780,0
2005-06-21,14.437,14.467,14.36,14.43,228291,0
2005-06-22,14.457,14.513,14.383,14.483,394443,0
2005-06-23,14.447,14.51,14.4,14.48,314295,0
2005-06-24,14.487,14.687,14.417,14.633,291030,0
2005-06-27,14.6,14.853,14.6,14.843,460389,0
2005-06-28,14.863,15.133,14.86,15,815550,0
2005-06-29,15.02,15.073,14.983,15.04,357636,0
2005-06-30,15.07,15.127,15,15.017,232902,0
2005-07-01,15.063,15.133,15,15.113,188613,0
2005-07-05,15.147,15.147,15.07,15.117,113601,0
2005-07-06,15.073,15.11,15,15.04,279099,0
2005-07-07,15.04,15.087,14.843,14.89,327009,0
2005-07-08,14.92,14.92,14.787,14.817,327345,0
2005-07-11,14.78,15.13,14.78,15.12,194391,0
2005-07-12,15.097,15.133,14.99,15.027,146538,0
2005-07-13,15.037,15.087,15,15.067,212697,0
2005-07-14,15.083,15.087,15.03,15.04,257214,0
2005-07-15,15.073,15.113,15.033,15.11,166059,0
2005-07-18,15.09,15.103,15.053,15.09,149541,0
2005-07-19,15.11,15.14,14.983,14.983,203553,0
2005-07-20,14.95,15,14.49,14.723,628494,0
2005-07-21,14.723,14.797,14.567,14.687,348690,0
2005-07-22,14.697,14.74,14.533,14.583,480303,0
2005-07-25,14.583,14.887,14.563,14.777,277908,0
2005-07-26,14.79,15.103,14.77,15.053,307197,0
2005-07-27,15.073,15.127,15.01,15.127,231945,0
2005-07-28,15.13,15.647,15.1,15.56,428271,0
2005-07-29,15.267,15.467,15.13,15.333,496422,0
2005-08-01,15.14,15.167,14.833,14.957,837672,0
2005-08-02,14.99,15.207,14.8,15.173,422859,0
2005-08-03,15.217,15.353,15.083,15.193,369228,0
2005-08-04,15.267,15.403,15.233,15.27,250719,0
2005-08-05,15.24,15.263,15.027,15.183,164376,0
2005-08-08,15.183,15.253,15.12,15.17,144384,0
2005-08-09,15.257,15.34,15.077,15.34,226776,0
2005-08-10,15.377,15.377,15.257,15.317,181488,0
2005-08-11,15.23,15.4,14.993,15.037,398433,0
2005-08-12,15.103,15.26,15.007,15.227,169020,0
2005-08-15,15.18,15.3,15.103,15.3,175578,0
2005-08-16,15.313,15.387,15.187,15.307,132732,0
2005-08-17,15.37,15.4,15.223,15.377,141537,0
2005-08-18,15.4,15.5,15.353,15.397,183738,0
2005-08-19,15.327,15.343,15.177,15.3,228471,0
2005-08-22,15.383,15.5,15.3,15.46,144834,0
2005-08-23,15.5,15.5,15.393,15.467,123432,0
2005-08-24,15.413,15.5,15.34,15.45,157998,0
2005-08-25,15.417,15.5,15.407,15.457,101580,0
2005-08-26,15.453,15.453,15.273,15.29,263268,0
2005-08-29,15.19,15.19,14.667,15.12,351405,0
2005-08-30,15.117,15.117,14.847,14.903,322107,0
2005-08-31,14.887,14.887,14.38,14.483,880380,0
2005-09-01,14.337,14.8,14.337,14.75,310260,0
2005-09-02,14.817,14.837,14.667,14.743,253551,0
2005-09-06,14.717,14.783,14.5,14.65,483999,0
2005-09-07,14.65,14.823,14.573,14.787,185403,0
2005-09-08,14.667,14.823,14.467,14.51,262287,0
2005-09-09,14.507,14.673,14.367,14.653,697707,0
2005-09-12,14.82,14.96,14.647,14.93,608922,0
2005-09-13,14.893,15.117,14.877,15.117,412179,0
2005-09-14,15.12,15.12,14.917,14.973,718077,0
2005-09-15,14.977,15.14,14.89,15.14,857097,0
2005-09-16,15.1,15.397,15.1,15.333,1180158,0
2005-09-19,16.033,16.663,15.79,15.893,1965408,0
2005-09-20,15.9,16.353,15.9,16.313,835359,0
2005-09-21,16.263,16.397,15.713,15.79,1069077,0
2005-09-22,15.7,15.7,15.203,15.57,1205535,0
2005-09-23,15.577,16.193,15.56,16.01,1072047,0
2005-09-26,16.043,16.233,15.937,15.963,733449,0
2005-09-27,15.927,16.007,15.887,15.953,336210,0
2005-09-28,15.933,16.167,15.927,16.16,451206,0
2005-09-29,16.2,16.29,15.88,16.26,553089,0
2005-09-30,16.227,16.567,16.217,16.53,1112691,0
2005-10-03,16.503,16.503,16.113,16.153,909024,0
2005-10-04,16.167,16.273,16.043,16.127,422805,0
2005-10-05,16.05,16.173,16.043,16.05,167598,0
2005-10-06,16.053,16.12,15.753,15.813,406578,0
2005-10-07,15.763,16.067,15.753,15.887,196674,0
2005-10-10,15.847,15.947,15.653,15.71,561450,0
2005-10-11,15.72,16.17,15.55,15.67,1202835,0
2005-10-12,15.617,15.703,15.297,15.513,508011,0
2005-10-13,15.533,15.727,15.307,15.55,481161,0
2005-10-14,15.623,15.753,15.433,15.697,439521,0
2005-10-17,15.657,15.97,15.55,15.657,412278,0
2005-10-18,15.85,15.85,15.46,15.657,183771,0
2005-10-19,15.58,15.88,15.45,15.79,300657,0
2005-10-20,15.677,15.823,15.437,15.633,324366,0
2005-10-21,15.693,16.057,15.653,15.993,237606,0
2005-10-24,16.1,16.55,16.04,16.407,566106,0
2005-10-25,16.433,16.433,16.05,16.207,285522,0
2005-10-26,16.29,16.4,16.047,16.1,356163,0
2005-10-27,16.2,16.307,15.887,16.033,316347,0
2005-10-28,16.123,16.283,15.91,16.17,972585,0
2005-10-31,16.173,16.547,16.087,16.5,1072194,0
2005-11-01,16.5,16.773,16.443,16.723,732228,0
2005-11-02,16.707,17.693,16.667,17.613,1114422,0
2005-11-03,17.713,17.72,17.133,17.25,481929,0
2005-11-04,17.237,17.333,17.057,17.307,235980,0
2005-11-07,17.373,17.373,17.063,17.167,491535,0
2005-11-08,17.007,17.233,17.007,17.143,427566,0
2005-11-09,17.18,17.247,17.13,17.233,211827,0
2005-11-10,17.233,17.497,17.147,17.493,138360,0
2005-11-11,17.473,18.383,17.473,18.333,873525,0
2005-11-14,18.997,19.217,18.17,18.767,1192821,0
2005-11-15,18.797,18.823,18.337,18.347,734730,0
2005-11-16,18.49,18.49,17.983,18.037,1146828,0
2005-11-17,17.99,18.25,17.917,18.023,845133,0
2005-11-18,18.08,18.263,18.023,18.133,418914,0
2005-11-21,18.283,18.307,17.993,18.24,792021,0
2005-11-22,18.163,18.25,18.123,18.16,725814,0
2005-11-23,18.133,18.417,18.103,18.333,816750,0
2005-11-25,18.343,18.35,18.2,18.243,201525,0
2005-11-28,18.193,18.303,17.913,17.95,484230,0
2005-11-29,18.01,18.01,17.577,17.643,1747848,0
2005-11-30,17.663,17.7,17.487,17.487,1467813,0
2005-12-01,17.563,17.773,17.47,17.667,1867218,0
2005-12-02,17.623,17.71,17.527,17.633,669477,0
2005-12-05,17.667,17.677,17.043,17.363,1114692,0
2005-12-06,17.303,17.61,17.303,17.527,953601,0
2005-12-07,17.56,17.577,17.417,17.5,636528,0
2005-12-08,17.56,17.613,17.453,17.61,802131,0
2005-12-09,17.73,17.95,17.643,17.94,1032072,0
2005-12-12,18.037,18.213,17.87,18.033,1105305,0
2005-12-13,18.053,18.117,17.93,18.083,565887,0
2005-12-14,18.13,18.25,18.083,18.24,373623,0
2005-12-15,18.287,18.287,17.763,17.85,1255284,0
2005-12-16,17.92,18.11,17.87,18.077,966261,0
2005-12-19,18.01,18.067,17.75,17.757,331767,0
2005-12-20,17.837,17.947,17.57,17.64,545724,0
2005-12-21,17.783,17.847,17.673,17.8,171993,0
2005-12-22,17.81,18.267,17.8,18.127,549000,0
2005-12-23,18.167,18.247,18.123,18.203,194823,0
2005-12-27,18.27,18.39,18.183,18.247,335241,0
2005-12-28,18.297,18.3,18.213,18.297,458616,0
2005-12-29,18.213,18.383,18.183,18.29,723453,0
2005-12-30,18.207,18.317,18.147,18.25,183486,0
2006-01-03,18.397,18.46,18.293,18.36,903927,0
2006-01-04,18.313,18.597,18.313,18.453,1041807,0
2006-01-05,18.5,18.517,18.16,18.183,327189,0
2006-01-06,18.277,18.6,18.26,18.52,380718,0
2006-01-09,18.62,18.62,18.337,18.35,583632,0
2006-01-10,18.33,18.61,18.283,18.467,610095,0
2006-01-11,18.447,18.553,18.437,18.53,470199,0
2006-01-12,18.447,18.547,18.343,18.38,477171,0
2006-01-13,18.333,18.417,18.233,18.273,466743,0
2006-01-17,18.203,18.243,17.873,17.98,638241,0
2006-01-18,17.833,17.95,17.563,17.7,839085,0
2006-01-19,17.683,18.05,17.683,17.967,1165686,0
2006-01-20,17.96,18.083,17.817,17.95,993555,0
2006-01-23,17.997,18.077,17.683,17.903,962763,0
2006-01-24,18,18.01,17.617,17.86,898254,0
2006-01-25,17.953,18.05,17.743,17.853,857748,0
2006-01-26,17.927,18.367,17.9,18.267,1111599,0
2006-01-27,18.333,18.333,18.217,18.287,606720,0
2006-01-30,18.26,18.45,18.22,18.36,418365,0
2006-01-31,18.303,18.373,18.05,18.113,367698,0
2006-02-01,18.167,18.373,18.167,18.333,551904,0
2006-02-02,18.347,18.347,18.077,18.197,239316,0
2006-02-03,18.183,18.22,17.84,17.883,327453,0
2006-02-06,17.833,18.08,17.8,18.01,331386,0
2006-02-07,17.947,17.993,17.683,17.813,350628,0
2006-02-08,17.887,17.887,17.333,17.66,448170,0
2006-02-09,17.633,17.797,17.54,17.767,296892,0
2006-02-10,17.727,17.887,17.52,17.853,393099,0
2006-02-13,17.86,17.897,17.58,17.653,424617,0
2006-02-14,17.923,18.853,17.923,18.303,1861173,0
2006-02-15,18.36,18.667,18.36,18.66,539541,0
2006-02-16,18.667,18.72,18.5,18.557,735228,0
2006-02-17,18.637,18.667,18.407,18.657,414927,0
2006-02-21,18.667,18.973,18.617,18.79,1323036,0
2006-02-22,18.813,19.137,18.687,19.037,948861,0
2006-02-23,19.087,19.087,18.63,18.757,363582,0
2006-02-24,18.667,18.977,18.59,18.97,440718,0
2006-02-27,19.11,19.157,18.823,18.97,569442,0
2006-02-28,18.987,19.01,18.473,18.853,1059771,0
2006-03-01,18.883,19,18.773,18.97,535869,0
2006-03-02,18.97,19,18.613,18.683,637164,0
2006-03-03,18.667,18.823,18.51,18.617,410160,0
2006-03-06,18.48,18.723,18.35,18.713,391512,0
2006-03-07,18.697,18.757,18.607,18.657,437808,0
2006-03-08,18.64,18.69,18.26,18.35,415908,0
2006-03-09,18.4,18.447,18.13,18.18,204804,0
2006-03-10,18.133,18.427,18.05,18.427,144708,0
2006-03-13,18.5,18.82,18.433,18.76,414816,0
2006-03-14,18.67,19.047,18.67,18.983,648501,0
2006-03-15,19.033,19.037,18.877,18.913,301314,0
2006-03-16,18.97,19,18.907,18.967,376716,0
2006-03-17,18.997,19.067,18.843,18.847,609552,0
2006-03-20,18.84,18.987,18.817,18.86,278331,0
2006-03-21,18.81,19,18.79,18.887,474855,0
2006-03-22,18.9,18.95,18.617,18.667,303291,0
2006-03-23,18.65,18.65,18.527,18.527,448311,0
2006-03-24,18.63,18.63,18.497,18.62,626034,0
2006-03-27,18.663,18.667,18.617,18.653,517782,0
2006-03-28,18.64,19,18.64,18.773,691998,0
2006-03-29,18.897,18.957,18.813,18.857,981969,0
2006-03-30,18.94,18.997,18.85,18.937,992832,0
2006-03-31,19,19.357,18.95,19.247,1233105,0
2006-04-03,19.24,19.39,19.15,19.353,854151,0
2006-04-04,19.403,19.417,19.25,19.32,822624,0
2006-04-05,19.367,19.557,19.337,19.463,868071,0
2006-04-06,19.487,19.55,19.303,19.34,869190,0
2006-04-07,19.343,19.533,19.26,19.33,359835,0
2006-04-10,19.303,19.407,19.28,19.35,734694,0
2006-04-11,19.347,19.467,19.217,19.303,755388,0
2006-04-12,19.25,19.397,19.223,19.287,569544,0
2006-04-13,19.207,19.56,19.207,19.543,970152,0
2006-04-17,19.6,19.693,19.52,19.567,565566,0
2006-04-18,19.54,19.663,19.393,19.527,510108,0
2006-04-19,19.55,19.817,19.55,19.757,614154,0
2006-04-20,19.79,19.8,19.613,19.733,344040,0
2006-04-21,19.787,19.8,19.67,19.753,369774,0
2006-04-24,19.707,19.78,19.61,19.703,612588,0
2006-04-25,19.773,19.79,19.667,19.75,496563,0
2006-04-26,19.83,20.077,19.7,20.033,1349988,0
2006-04-27,20.01,20.117,19.84,19.927,1017951,0
2006-04-28,19.967,20.3,19.763,20.25,1440033,0
2006-05-01,20.22,20.867,20.167,20.637,1340259,0
2006-05-02,20.61,20.75,20.44,20.667,1375812,0
2006-05-03,20.7,20.727,20.467,20.5,1094046,0
2006-05-04,20.41,20.5,20.147,20.23,1922487,0
2006-05-05,19.927,20.16,19.903,19.917,1427121,0
2006-05-08,19.94,19.953,19.793,19.807,1752837,0
2006-05-09,19.75,19.803,19.523,19.597,1090932,0
2006-05-10,19.583,19.727,19.433,19.503,1140378,0
2006-05-11,19.587,19.587,19.25,19.323,1257573,0
2006-05-12,19.233,19.573,19.217,19.397,1259379,0
2006-05-15,19.303,19.533,19.217,19.257,793101,0
2006-05-16,19.297,19.73,19.02,19.547,1586076,0
2006-05-17,19.417,19.573,19.217,19.25,803784,0
2006-05-18,19.35,19.35,18.98,19.037,610539,0
2006-05-19,18.967,19.257,18.917,19.113,728415,0
2006-05-22,19.04,19.237,18.997,19.12,562221,0
2006-05-23,19.113,19.443,18.953,18.953,531312,0
2006-05-24,18.933,18.997,18.667,18.747,1282560,0
2006-05-25,18.737,19,18.733,18.963,647793,0
2006-05-26,18.903,19.013,18.833,19,926793,0
2006-05-30,18.94,19.007,18.66,18.787,438696,0
2006-05-31,18.8,19.203,18.8,19.133,3621684,0
2006-06-01,19.223,19.503,19.203,19.493,944358,0
2006-06-02,19.51,19.613,19.41,19.533,684354,0
2006-06-05,19.493,19.537,19.357,19.383,564648,0
2006-06-06,19.45,19.56,19.317,19.357,651051,0
2006-06-07,19.33,19.417,19.33,19.333,461427,0
2006-06-08,19.257,19.413,19.003,19.377,970905,0
2006-06-09,19.27,19.92,19.27,19.753,1178481,0
2006-06-12,19.703,19.707,18.773,18.847,1584345,0
2006-06-13,18.933,18.933,18.587,18.773,917013,0
2006-06-14,18.673,18.727,18.473,18.627,648846,0
2006-06-15,18.663,19.193,18.54,19.05,640827,0
2006-06-16,19.067,19.283,19.01,19.21,444537,0
2006-06-19,19.233,19.233,19.06,19.16,554976,0
2006-06-20,19.237,19.44,19.057,19.393,644337,0
2006-06-21,19.333,19.487,19.277,19.437,586785,0
2006-06-22,19.473,19.607,19.307,19.547,836766,0
2006-06-23,19.52,19.547,19.327,19.417,682602,0
2006-06-26,19.39,19.833,19.347,19.723,735741,0
2006-06-27,19.753,19.867,19.64,19.787,1068438,0
2006-06-28,19.813,19.85,19.707,19.803,782412,0
2006-06-29,19.817,19.88,19.447,19.77,730971,0
2006-06-30,19.723,19.837,19.63,19.82,650409,0
2006-07-03,19.903,19.96,19.803,19.943,185520,0
2006-07-05,19.95,19.95,19.373,19.517,583821,0
2006-07-06,19.503,19.673,19.453,19.633,548016,0
2006-07-07,19.677,19.733,19.637,19.667,356145,0
2006-07-10,19.717,19.72,19.6,19.623,273027,0
2006-07-11,19.62,19.627,19.107,19.387,485979,0
2006-07-12,19.313,19.41,19.213,19.383,269319,0
2006-07-13,19.4,19.433,19.323,19.383,333093,0
2006-07-14,19.397,19.547,19.367,19.403,281130,0
2006-07-17,19.32,19.557,19.273,19.303,389019,0
2006-07-18,19.237,19.273,19.037,19.183,271695,0
2006-07-19,19.16,19.54,19.073,19.473,1539429,0
2006-07-20,19.337,19.397,19.073,19.073,1174932,0
2006-07-21,19.033,19.067,18.82,18.917,333351,0
2006-07-24,18.897,19.127,18.86,19.1,773175,0
2006-07-25,19.21,19.73,19.117,19.723,1361907,0
2006-07-26,19.737,19.983,19.653,19.88,724875,0
2006-07-27,19.983,19.983,19.573,19.6,520155,0
2006-07-28,19.997,20.23,19.62,20.217,1254864,0
2006-07-31,20.29,20.38,20.217,20.287,1399857,0
2006-08-01,20.283,20.287,20.07,20.19,777165,0
2006-08-02,20.133,20.183,19.883,19.883,498261,0
2006-08-03,19.843,19.877,19.63,19.72,675126,0
2006-08-04,19.717,19.977,19.52,19.633,576792,0
2006-08-07,19.527,19.683,19.217,19.657,1157268,0
2006-08-08,19.537,19.677,19.523,19.613,968235,0
2006-08-09,19.613,19.81,19.303,19.53,1086540,0
2006-08-10,19.553,19.553,19.173,19.31,484317,0
2006-08-11,19.317,19.61,19.2,19.55,432366,0
2006-08-14,19.65,19.893,19.593,19.843,532695,0
2006-08-15,19.923,20,19.623,19.707,615756,0
2006-08-16,19.75,19.87,19.743,19.87,297672,0
2006-08-17,19.887,19.913,19.697,19.727,399240,0
2006-08-18,19.727,19.767,19.617,19.617,653601,0
2006-08-21,19.537,19.837,19.537,19.743,299097,0
2006-08-22,19.707,19.793,19.623,19.683,453021,0
2006-08-23,19.667,19.84,19.627,19.703,183531,0
2006-08-24,19.663,19.767,19.63,19.697,215796,0
2006-08-25,19.737,19.737,19.41,19.527,288780,0
2006-08-28,19.593,19.843,19.567,19.783,514350,0
2006-08-29,19.8,19.807,19.703,19.74,439506,0
2006-08-30,19.517,20.003,19.517,19.867,774699,0
2006-08-31,19.913,20,19.847,19.87,1315359,0
2006-09-01,19.927,20.083,19.92,20.02,915177,0
2006-09-05,19.98,20.283,19.953,20.223,979938,0
2006-09-06,20.18,20.35,20.17,20.313,1317864,0
2006-09-07,20.32,20.36,20.133,20.223,705108,0
2006-09-08,20.297,20.57,20.2,20.387,985170,0
2006-09-11,20.45,20.787,20.4,20.62,983151,0
2006-09-12,20.66,20.923,20.573,20.647,753255,0
2006-09-13,20.633,20.747,20.59,20.68,490734,0
2006-09-14,20.583,20.643,20.34,20.367,537051,0
2006-09-15,20.4,20.783,20.4,20.737,544905,0
2006-09-18,20.777,20.78,20.557,20.63,609723,0
2006-09-19,20.627,20.787,20.603,20.717,532224,0
2006-09-20,20.74,20.903,20.607,20.617,404970,0
2006-09-21,20.643,21.3,20.623,20.95,1287921,0
2006-09-22,21.03,21.06,20.693,20.807,461160,0
2006-09-25,20.833,21.097,20.787,20.977,706017,0
2006-09-26,21.013,21.013,20.763,20.847,447075,0
2006-09-27,20.943,20.983,20.823,20.963,545334,0
2006-09-28,21,21.013,20.807,21,884931,0
2006-09-29,21.02,21.25,20.987,21.163,656751,0
2006-10-02,21.167,21.193,20.973,21.03,969771,0
2006-10-03,21.017,21.55,21.017,21.457,1107978,0
2006-10-04,21.457,21.543,21.37,21.51,437928,0
2006-10-05,21.57,21.847,21.523,21.673,893598,0
2006-10-06,21.737,21.743,21.28,21.377,1187268,0
2006-10-09,21.327,21.387,20.903,21.267,1138848,0
2006-10-10,21.403,21.49,21.293,21.427,524514,0
2006-10-11,21.333,21.543,21.3,21.54,503928,0
2006-10-12,21.537,21.563,21.357,21.413,283296,0
2006-10-13,21.347,21.85,21.347,21.797,958512,0
2006-10-16,21.8,21.837,21.73,21.833,403842,0
2006-10-17,21.83,21.897,21.773,21.803,741285,0
2006-10-18,21.763,21.863,21.55,21.577,365907,0
2006-10-19,21.667,21.667,21.457,21.503,876348,0
2006-10-20,21.56,21.56,21.287,21.4,475215,0
2006-10-23,21.42,21.733,21.33,21.65,486441,0
2006-10-24,21.717,21.827,21.66,21.827,420072,0
2006-10-25,21.723,21.867,21.687,21.733,1096542,0
2006-10-26,21.73,21.993,21.693,21.89,833853,0
2006-10-27,21.927,22.077,21.493,21.63,1239189,0
2006-10-30,21.667,22,21.583,21.947,1151151,0
2006-10-31,21.88,21.943,21.39,21.43,554130,0
2006-11-01,21.497,21.603,21.243,21.293,616275,0
2006-11-02,21.243,21.763,21.243,21.7,611931,0
2006-11-03,21.8,22.167,21.75,22.133,961992,0
2006-11-06,22.167,22.443,22.143,22.317,709920,0
2006-11-07,22.333,22.48,22.333,22.45,363753,0
2006-11-08,22.367,22.667,22.367,22.667,823281,0
2006-11-09,22.667,22.803,22.527,22.78,875139,0
2006-11-10,22.72,22.793,22.657,22.76,658713,0
2006-11-13,22.733,22.803,22.613,22.747,518043,0
2006-11-14,22.71,22.867,22.623,22.867,295026,0
2006-11-15,22.88,22.967,22.8,22.96,247161,0
2006-11-16,23,23.133,22.893,23.123,707862,0
2006-11-17,23.167,23.397,22.997,23.347,586341,0
2006-11-20,23.287,23.417,23.27,23.343,434922,0
2006-11-21,23.347,23.36,23.197,23.283,489690,0
2006-11-22,23.323,23.393,23.26,23.393,419802,0
2006-11-24,23.39,23.43,23.28,23.343,310665,0
2006-11-27,23.423,23.53,23.31,23.383,1124727,0
2006-11-28,23.373,23.373,22.833,22.99,1226913,0
2006-11-29,23.037,23.037,22.32,22.483,1455354,0
2006-11-30,22.467,22.493,22.04,22.267,1855974,0
2006-12-01,22.237,22.34,22.18,22.277,797364,0
2006-12-04,22.167,22.397,22.103,22.353,923544,0
2006-12-05,22.307,22.353,22.23,22.24,1375512,0
2006-12-06,22.337,22.337,22.173,22.197,702426,0
2006-12-07,22.27,22.443,22.103,22.237,522021,0
2006-12-08,22.273,22.33,22.177,22.267,261918,0
2006-12-11,22.323,22.46,22.283,22.343,374367,0
2006-12-12,22.35,22.47,22.347,22.43,578202,0
2006-12-13,22.447,22.52,22.413,22.513,339087,0
2006-12-14,22.513,22.697,22.513,22.697,828132,0
2006-12-15,22.707,23.027,22.707,22.88,722604,0
2006-12-18,22.913,22.983,22.71,22.813,906354,0
2006-12-19,22.753,22.913,22.71,22.897,648663,0
2006-12-20,22.817,22.917,22.793,22.847,459699,0
2006-12-21,22.807,22.927,22.78,22.807,234735,0
2006-12-22,22.783,22.893,22.76,22.873,321195,0
2006-12-26,22.803,23,22.803,22.963,168306,0
2006-12-27,22.933,22.967,22.85,22.893,376203,0
2006-12-28,22.953,22.96,22.64,22.643,444825,0
2006-12-29,22.68,22.683,22.48,22.537,343338,0
2007-01-03,22.52,22.76,22.333,22.487,559989,0
2007-01-04,22.42,22.52,22.293,22.477,767748,0
2007-01-05,22.38,22.477,22.167,22.257,250362,0
2007-01-08,22.247,22.413,22.247,22.387,283347,0
2007-01-09,22.41,22.413,22.05,22.177,364920,0
2007-01-10,22.14,22.343,22.137,22.27,223968,0
2007-01-11,22.123,22.25,22.073,22.177,542673,0
2007-01-12,22.1,22.217,22.067,22.147,360216,0
2007-01-16,22.163,22.38,22.12,22.207,591483,0
2007-01-17,22.127,22.197,22.017,22.037,384018,0
2007-01-18,22,22.033,21.77,21.79,860775,0
2007-01-19,21.817,21.903,21.77,21.793,599577,0
2007-01-22,21.783,21.833,21.497,21.553,1216440,0
2007-01-23,21.547,21.627,21.4,21.54,1343811,0
2007-01-24,21.607,21.873,21.6,21.76,702429,0
2007-01-25,21.71,21.857,21.5,21.527,427044,0
2007-01-26,21.56,21.64,21.327,21.403,889032,0
2007-01-29,21.413,21.557,21.387,21.5,663924,0
2007-01-30,21.533,21.593,21.263,21.52,974679,0
2007-01-31,21.45,21.623,21.45,21.53,752994,0
2007-02-01,21.517,21.787,21.51,21.603,1053567,0
2007-02-02,21.6,21.917,21.6,21.847,683412,0
2007-02-05,21.87,21.883,21.737,21.817,346287,0
2007-02-06,21.78,22.117,21.78,22.1,634620,0
2007-02-07,22.097,22.173,22.093,22.167,374664,0
2007-02-08,22.173,22.253,22.08,22.167,453093,0
2007-02-09,22.13,22.313,21.817,22.01,505515,0
2007-02-12,21.937,22,21.807,21.88,526023,0
2007-02-13,21.88,22.36,21.387,22.173,1919961,0
2007-02-14,22.137,22.327,21.89,21.937,1051419,0
2007-02-15,21.89,22.037,21.85,22.003,840963,0
2007-02-16,21.92,22.05,21.89,21.983,445785,0
2007-02-20,21.983,22.05,21.843,22.017,702840,0
2007-02-21,22.037,22.207,22.013,22.15,515457,0
2007-02-22,22.12,22.29,22.077,22.183,474144,0
2007-02-23,22.203,22.207,22.013,22.013,373311,0
2007-02-26,22.063,22.12,21.74,21.753,462150,0
2007-02-27,21.713,21.713,21.38,21.473,814620,0
2007-02-28,21.44,21.66,21.36,21.497,469941,0
2007-03-01,21.413,21.903,21.34,21.823,968310,0
2007-03-02,21.787,22.077,21.76,22.05,817542,0
2007-03-05,22.04,22.04,21.673,21.673,935472,0
2007-03-06,21.717,21.927,21.697,21.76,605142,0
2007-03-07,21.71,21.783,21.63,21.663,593967,0
2007-03-08,21.707,21.967,21.707,21.857,343062,0
2007-03-09,21.853,21.973,21.803,21.91,372363,0
2007-03-12,21.9,22.007,21.74,22.003,649335,0
2007-03-13,21.977,21.977,21.627,21.72,848907,0
2007-03-14,21.773,21.787,21.193,21.423,1172763,0
2007-03-15,21.423,21.673,21.39,21.53,534189,0
2007-03-16,21.513,21.593,21.31,21.417,946407,0
2007-03-19,21.42,21.587,21.42,21.533,452244,0
2007-03-20,21.47,21.583,21.43,21.513,427599,0
2007-03-21,21.49,21.683,21.423,21.623,708870,0
2007-03-22,21.667,21.823,21.647,21.72,779619,0
2007-03-23,21.69,22.29,21.69,22.15,965241,0
2007-03-26,22.207,22.38,22.13,22.37,1391958,0
2007-03-27,22.287,22.35,22.22,22.25,572142,0
2007-03-28,22.33,22.42,22.167,22.19,396534,0
2007-03-29,22.263,22.407,22.19,22.36,702186,0
2007-03-30,22.423,22.86,22.423,22.737,1204890,0
2007-04-02,22.79,22.86,22.697,22.733,648444,0
2007-04-03,22.987,23.013,22.83,22.887,1040073,0
2007-04-04,22.89,22.903,22.687,22.78,374262,0
2007-04-05,22.84,22.923,22.817,22.9,672153,0
2007-04-09,22.923,22.997,22.88,22.933,796011,0
2007-04-10,22.967,23.103,22.967,23.007,738450,0
2007-04-11,23.077,23.2,23.077,23.127,941520,0
2007-04-12,23.083,23.19,23.083,23.19,612687,0
2007-04-13,23.227,23.33,23.213,23.297,894342,0
2007-04-16,23.24,23.44,23.24,23.403,602271,0
2007-04-17,23.45,23.473,23.333,23.387,302358,0
2007-04-18,23.427,23.47,23.31,23.32,334317,0
2007-04-19,23.313,23.32,23.12,23.187,255420,0
2007-04-20,23.19,23.323,23.143,23.227,282225,0
2007-04-23,23.637,23.853,23.443,23.677,943452,0
2007-04-24,23.743,23.847,23.563,23.673,820668,0
2007-04-25,23.693,23.973,23.593,23.97,558615,0
2007-04-26,23.987,23.987,23.493,23.597,1069185,0
2007-04-27,23.68,24.747,23.623,24.533,1166541,0
2007-04-30,24.013,24.493,23.8,24.273,924666,0
2007-05-01,24.2,24.2,22.853,23.71,2155731,0
2007-05-02,23.717,24.283,23.67,24.137,1587075,0
2007-05-03,24.203,24.407,24.113,24.23,1091985,0
2007-05-04,24.2,24.317,23.857,24.043,1260612,0
2007-05-07,23.953,24.207,23.667,24.183,844230,0
2007-05-08,23.72,24,23.067,23.92,1419513,0
2007-05-09,23.723,23.927,23.167,23.913,1150122,0
2007-05-10,23.717,23.97,23.713,23.73,755250,0
2007-05-11,23.463,23.787,23.333,23.707,927996,0
2007-05-14,23.527,23.763,23.527,23.6,508722,0
2007-05-15,23.483,23.52,22.903,22.957,1655856,0
2007-05-16,23.097,23.16,22.68,23.08,1852338,0
2007-05-17,23.083,23.68,23,23.527,1938069,0
2007-05-18,23.4,24.023,23.393,23.95,1785750,0
2007-05-21,23.89,24.01,23.74,23.92,1175292,0
2007-05-22,23.833,24.06,23.783,24.05,1294803,0
2007-05-23,24.043,24.067,23.97,24.04,1650132,0
2007-05-24,24.06,24.06,23.403,23.52,968508,0
2007-05-25,23.487,23.787,23.477,23.737,770325,0
2007-05-29,23.657,23.91,23.643,23.867,1150848,0
2007-05-30,23.84,24.007,23.58,23.92,1050765,0
2007-05-31,23.903,24,23.877,23.963,937356,0
2007-06-01,23.963,24.053,23.85,23.893,779256,0
2007-06-04,23.903,24.067,23.843,24.03,1136088,0
2007-06-05,24.047,24.08,23.89,23.947,613038,0
2007-06-06,23.89,23.953,23.68,23.873,728754,0
2007-06-07,23.79,23.863,23.44,23.553,900993,0
2007-06-08,23.6,23.71,23.32,23.67,828123,0
2007-06-11,23.703,23.98,23.68,23.95,789009,0
2007-06-12,23.927,23.947,23.797,23.827,809535,0
2007-06-13,23.857,24.053,23.8,23.967,1128387,0
2007-06-14,24.053,24.093,23.9,23.933,963663,0
2007-06-15,23.827,23.83,23.513,23.563,1965384,0
2007-06-18,23.517,23.647,23.503,23.563,1447476,0
2007-06-19,23.48,23.957,23.433,23.9,2198640,0
2007-06-20,23.71,23.917,23.507,23.77,1910235,0
2007-06-21,23.647,23.69,23.54,23.613,2027697,0
2007-06-22,23.557,23.607,23.047,23.58,13880898,0
2007-06-25,23.563,23.733,23.523,23.6,2925129,0
2007-06-26,23.527,23.95,23.51,23.837,2219805,0
2007-06-27,24.207,24.477,23.943,24.443,3718572,0
2007-06-28,24.473,24.5,24.36,24.367,1613280,0
2007-06-29,24.3,24.53,24.137,24.18,2008353,0
2007-07-02,24.273,24.6,24.273,24.57,1357056,0
2007-07-03,24.52,24.607,24.453,24.497,468204,0
2007-07-05,24.557,24.587,24.413,24.557,753789,0
2007-07-06,24.597,24.733,24.303,24.407,751209,0
2007-07-09,24.507,24.59,24.47,24.557,1810455,0
2007-07-10,25.067,25.07,24.503,24.553,1979331,0
2007-07-11,24.617,24.717,24.5,24.717,1272417,0
2007-07-12,24.817,24.84,24.7,24.827,1502778,0
2007-07-13,24.84,24.95,24.693,24.797,834690,0
2007-07-16,24.88,24.987,24.647,24.787,1073961,0
2007-07-17,24.937,25.093,24.637,24.69,988641,0
2007-07-18,24.64,24.737,24.347,24.613,878769,0
2007-07-19,24.623,24.873,24.383,24.7,1073262,0
2007-07-20,24.563,24.667,24.333,24.623,716421,0
2007-07-23,24.587,24.757,24.343,24.417,627231,0
2007-07-24,24,24,23.187,23.743,1811532,0
2007-07-25,23.84,24.333,23.54,24.247,1229103,0
2007-07-26,23.85,24.647,23.507,23.983,2868174,0
2007-07-27,23.91,23.983,22.87,23.087,1530492,0
2007-07-30,23.08,23.597,23.08,23.44,1141935,0
2007-07-31,23.42,23.763,23.173,23.22,1424076,0
2007-08-01,23.35,23.36,22.84,23.24,1366422,0
2007-08-02,23.263,23.717,23.203,23.563,1574529,0
2007-08-03,23.503,23.503,22.65,22.75,1393968,0
2007-08-06,22.917,23.243,22.357,23.133,1741860,0
2007-08-07,22.97,23.03,22.47,22.497,1650933,0
2007-08-08,22.633,22.79,21.927,22.227,2514582,0
2007-08-09,22.667,22.667,21.387,21.6,3783576,0
2007-08-10,21.333,22.45,21.083,22.283,2696370,0
2007-08-13,22.627,23.443,22.577,23.107,2418030,0
2007-08-14,23.13,23.317,22.633,22.683,1360188,0
2007-08-15,22.697,22.85,22.253,22.263,947730,0
2007-08-16,22.083,22.333,21.197,22.23,2570838,0
2007-08-17,22.433,22.783,21.953,22.363,1477944,0
2007-08-20,22.263,22.377,21.857,22.283,914931,0
2007-08-21,22.197,22.9,22.07,22.757,820308,0
2007-08-22,22.813,23.393,22.75,23.337,1330344,0
2007-08-23,23.333,23.45,23.157,23.357,1050702,0
2007-08-24,23.03,23.557,23.03,23.533,1023888,0
2007-08-27,23.357,23.59,23.317,23.317,558606,0
2007-08-28,23.333,23.333,22.797,22.803,801051,0
2007-08-29,23.1,23.743,22.99,23.72,1398096,0
2007-08-30,23.563,23.697,23.173,23.453,782241,0
2007-08-31,23.597,23.993,23.543,23.943,1138782,0
2007-09-04,23.98,24.16,23.83,23.967,1101501,0
2007-09-05,23.85,23.897,23.52,23.567,1011027,0
2007-09-06,23.703,23.703,23.393,23.51,414075,0
2007-09-07,23.427,23.627,23.223,23.33,579318,0
2007-09-10,23.463,23.497,22.907,23.273,953925,0
2007-09-11,23.343,23.617,23.167,23.277,795870,0
2007-09-12,23.357,23.433,23.067,23.297,866784,0
2007-09-13,23.367,23.99,23.26,23.987,1072773,0
2007-09-14,23.963,24.013,23.72,23.997,1054677,0
2007-09-17,23.927,23.997,23.66,23.69,405141,0
2007-09-18,23.687,24.16,23.51,24.127,915237,0
2007-09-19,24.163,24.587,24.14,24.417,1470978,0
2007-09-20,24.387,24.403,24.053,24.06,919809,0
2007-09-21,24.107,24.167,23.51,23.857,1655802,0
2007-09-24,23.947,23.95,23.437,23.613,1330929,0
2007-09-25,23.603,23.713,23.44,23.503,589428,0
2007-09-26,23.48,24.417,23.48,24.33,1189077,0
2007-09-27,24.26,24.63,24.26,24.483,1075863,0
2007-09-28,24.4,25.077,24.4,24.803,1552554,0
2007-10-01,24.68,25.25,24.68,25.163,1040613,0
2007-10-02,25.093,25.403,25.093,25.337,1126095,0
2007-10-03,25.333,25.393,24.967,25.06,1233477,0
2007-10-04,25.113,25.27,25.077,25.15,919926,0
2007-10-05,25.27,25.41,25.167,25.22,630342,0
2007-10-08,25.217,25.477,25.1,25.44,770616,0
2007-10-09,25.377,25.55,25.323,25.55,812619,0
2007-10-10,25.487,25.677,25.373,25.57,1604943,0
2007-10-11,25.623,25.767,25.123,25.253,824334,0
2007-10-12,25.257,25.43,25,25.09,561579,0
2007-10-15,25.167,25.167,24.8,24.923,699354,0
2007-10-16,24.843,24.877,24.533,24.59,388716,0
2007-10-17,24.72,24.897,24.297,24.59,783648,0
2007-10-18,24.387,24.7,24.073,24.543,569922,0
2007-10-19,24.46,24.46,23.74,23.853,623736,0
2007-10-22,23.827,24.2,23.503,24.14,759855,0
2007-10-23,24.297,24.797,24.097,24.267,668088,0
2007-10-24,24.06,24.153,23.25,24.153,1215573,0
2007-10-25,24,24.093,23.363,23.857,1535469,0
2007-10-26,23.937,24.733,23.923,24.03,1383204,0
2007-10-29,24.223,24.443,23.987,24.293,780408,0
2007-10-30,24.353,24.67,24.147,24.32,741489,0
2007-10-31,24.463,25.003,24.463,24.923,1174389,0
2007-11-01,24.82,24.83,24.43,24.47,922512,0
2007-11-02,24.593,24.593,23.67,23.917,1090515,0
2007-11-05,23.667,23.77,23.147,23.347,1424247,0
2007-11-06,23.463,23.647,22.927,23.283,1201197,0
2007-11-07,23.207,23.207,22.473,22.48,1257621,0
2007-11-08,22.473,23.24,22.46,23.197,1059570,0
2007-11-09,22.87,23.35,22.607,23.017,1015305,0
2007-11-12,22.96,23.46,22.923,23.07,889698,0
2007-11-13,23.257,23.47,22.997,23.413,945513,0
2007-11-14,23.473,23.593,23.223,23.227,847050,0
2007-11-15,23.19,23.433,22.967,23.19,1253715,0
2007-11-16,23.307,23.307,22.717,22.767,1318956,0
2007-11-19,22.747,22.767,22.47,22.573,1165656,0
2007-11-20,22.603,22.657,22.237,22.443,1696266,0
2007-11-21,22.307,22.677,22.127,22.473,1325877,0
2007-11-23,22.497,23.013,22.4,22.847,458268,0
2007-11-26,22.833,22.833,22.523,22.603,750219,0
2007-11-27,22.797,22.87,22.49,22.853,931611,0
2007-11-28,23.283,23.697,22.807,23.583,1415694,0
2007-11-29,23.61,23.65,23.253,23.437,1064133,0
2007-11-30,23.683,23.72,23.05,23.26,1702734,0
2007-12-03,23.143,23.657,22.893,23.603,1353753,0
2007-12-04,23.343,24.237,23.307,24.18,2101863,0
2007-12-05,24.207,24.557,23.71,23.893,2040153,0
2007-12-06,23.75,24.3,23.75,24.257,1697763,0
2007-12-07,24.027,24.223,23.767,23.77,1074990,0
2007-12-10,23.817,24.253,23.667,23.95,1131204,0
2007-12-11,23.897,24.087,23.067,23.12,1236750,0
2007-12-12,23.54,23.667,22.79,23.123,1894056,0
2007-12-13,22.86,23.323,22.843,23.283,1835373,0
2007-12-14,23.193,23.277,22.81,22.827,1958169,0
2007-12-17,22.773,23.163,22.75,22.937,1582221,0
2007-12-18,23.07,23.353,22.29,22.42,2935368,0
2007-12-19,22.533,22.833,22.173,22.39,2564580,0
2007-12-20,22.43,22.693,22.26,22.5,2120634,0
2007-12-21,22.663,22.927,22.57,22.79,1492065,0
2007-12-24,22.76,23.303,22.743,23.223,663090,0
2007-12-26,23.193,23.37,23.083,23.297,692463,0
2007-12-27,23.23,23.467,23.23,23.29,1031205,0
2007-12-28,23.363,23.413,23.163,23.263,982068,0
2007-12-31,23.3,23.66,22.94,23.45,1421499,0
2008-01-02,23.35,23.483,22.723,22.827,1281141,0
2008-01-03,22.783,23.407,22.783,23.293,1631535,0
2008-01-04,23.12,23.253,22.953,23.107,1530930,0
2008-01-07,23.41,23.497,23.04,23.373,1421388,0
2008-01-08,23.55,24,23.527,23.73,2477241,0
2008-01-09,23.677,23.96,23.633,23.73,2280699,0
2008-01-10,23.95,24.333,23.7,24.12,2715735,0
2008-01-11,24.127,24.137,23.703,23.757,1459527,0
2008-01-14,24,24,23.403,23.693,1626117,0
2008-01-15,23.527,23.78,23.34,23.427,1091598,0
2008-01-16,23.247,23.817,23.247,23.437,1205772,0
2008-01-17,23.45,23.67,22.463,22.48,1364457,0
2008-01-18,22.52,22.9,22.267,22.443,1425996,0
2008-01-22,22.043,23.023,22.037,22.58,1389399,0
2008-01-23,22.07,23.283,22.033,23.2,1687077,0
2008-01-24,23.2,23.4,22.913,23.037,1235496,0
2008-01-25,23.137,23.137,22.43,22.557,1130403,0
2008-01-28,22.44,22.847,22.407,22.753,1264863,0
2008-01-29,22.93,23.41,22.853,23.323,1158474,0
2008-01-30,23.203,23.42,22.71,22.73,1315362,0
2008-01-31,22.61,23.63,22.503,23.487,1325436,0
2008-02-01,23.39,23.643,23.09,23.46,1874247,0
2008-02-04,23.39,23.853,23.35,23.75,862395,0
2008-02-05,23.477,23.72,23.203,23.37,1266084,0
2008-02-06,23.52,23.737,23.333,23.39,664365,0
2008-02-07,23.31,23.837,23.04,23.43,1007667,0
2008-02-08,23.323,23.6,23.153,23.28,883902,0
2008-02-11,23.197,23.347,22.55,22.637,1232139,0
2008-02-12,23,23.537,22.72,23.273,1814814,0
2008-02-13,23.57,23.743,23.16,23.69,1457646,0
2008-02-14,23.537,23.593,22.923,23.327,1304829,0
2008-02-15,23.183,23.697,23.02,23.607,624567,0
2008-02-19,23.843,23.853,23.383,23.54,916083,0
2008-02-20,23.6,23.727,23.263,23.64,745560,0
2008-02-21,23.463,23.583,23.217,23.277,854724,0
2008-02-22,23.167,23.337,22.89,23.337,822369,0
2008-02-25,23.217,23.42,22.933,23.34,945357,0
2008-02-26,23.353,23.823,23.317,23.693,576516,0
2008-02-27,23.363,23.667,23.287,23.563,813543,0
2008-02-28,23.51,23.51,22.977,23.12,627117,0
2008-02-29,23.033,23.317,22.78,22.827,1188462,0
2008-03-03,22.853,22.93,22.247,22.49,1165788,0
2008-03-04,22.26,22.737,22.26,22.627,1017147,0
2008-03-05,22.583,22.83,22.207,22.337,823008,0
2008-03-06,22.267,22.563,22.267,22.3,1209621,0
2008-03-07,23.13,23.25,22.517,22.713,1251351,0
2008-03-10,22.693,22.93,22.43,22.467,746220,0
2008-03-11,22.737,22.76,22.223,22.573,1183221,0
2008-03-12,22.573,22.62,22.197,22.23,1396431,0
2008-03-13,22.14,22.433,22.083,22.32,1773153,0
2008-03-14,22.333,22.577,22.123,22.157,1652250,0
2008-03-17,21.913,22.3,21.863,21.903,2084739,0
2008-03-18,22.053,22.42,22.053,22.383,1403835,0
2008-03-19,22.383,22.47,22,22.013,1421592,0
2008-03-20,21.67,22.587,21.667,22.56,1101447,0
2008-03-24,22.55,22.78,22.313,22.41,1263795,0
2008-03-25,22.51,23.1,22.417,22.7,967620,0
2008-03-26,22.583,22.827,22.577,22.607,836985,0
2008-03-27,22.653,22.8,22.467,22.487,939039,0
2008-03-28,22.43,22.757,22.43,22.58,1136130,0
2008-03-31,22.587,23.053,22.587,22.89,1032717,0
2008-04-01,22.98,23.603,22.917,23.603,1462332,0
2008-04-02,23.663,23.973,23.583,23.807,1478733,0
2008-04-03,23.77,23.92,23.447,23.873,1322430,0
2008-04-04,23.977,23.977,23.633,23.707,1104420,0
2008-04-07,23.88,23.957,23.693,23.94,1322073,0
2008-04-08,23.793,23.793,23.163,23.24,1530681,0
2008-04-09,23.303,23.483,23.04,23.163,1167714,0
2008-04-10,23.167,23.383,22.993,23.237,919686,0
2008-04-11,23.14,23.42,23.017,23.053,464733,0
2008-04-14,22.967,23.177,22.937,22.947,513654,0
2008-04-15,23.213,23.253,22.867,23.177,742575,0
2008-04-16,23.353,23.49,23.06,23.483,793827,0
2008-04-17,23.62,23.633,23.307,23.503,754695,0
2008-04-18,23.673,23.767,23.413,23.483,897849,0
2008-04-21,23.423,23.657,23.403,23.493,634044,0
2008-04-22,23.497,23.913,23.257,23.85,1471848,0
2008-04-23,23.903,23.903,23.56,23.73,1154259,0
2008-04-24,23.693,24.333,23.63,24.143,1272273,0
2008-04-25,24.333,24.407,23.817,24.213,1885362,0
2008-04-28,24.003,24.367,24,24.243,1260711,0
2008-04-29,22.937,23.813,22.887,23.53,2318064,0
2008-04-30,23.653,23.937,23.423,23.55,809799,0
2008-05-01,23.603,23.953,23.457,23.633,1748466,0
2008-05-02,23.453,23.663,22.98,23.213,2095203,0
2008-05-05,23.123,23.36,23.123,23.25,2071644,0
2008-05-06,22.95,23.19,22.887,23.1,1990728,0
2008-05-07,23,23,22.62,22.797,1795311,0
2008-05-08,22.78,23.21,22.72,22.967,1949556,0
2008-05-09,22.703,23.263,22.703,23.1,1305471,0
2008-05-12,23.09,23.337,22.943,23.337,609810,0
2008-05-13,23.583,23.587,23.297,23.317,1169805,0
2008-05-14,23.11,23.523,23.103,23.46,1074525,0
2008-05-15,23.4,23.65,23.307,23.643,1006602,0
2008-05-16,23.6,23.637,23.537,23.607,1011702,0
2008-05-19,23.57,23.673,23.327,23.54,856359,0
2008-05-20,23.39,23.577,23.203,23.47,810960,0
2008-05-21,23.47,23.647,23.357,23.36,743106,0
2008-05-22,23.72,23.72,23.157,23.583,881694,0
2008-05-23,23.637,23.637,23.25,23.283,475056,0
2008-05-27,23.347,23.573,23.347,23.407,795387,0
2008-05-28,23.51,23.573,23.14,23.24,1101852,0
2008-05-29,23.35,23.487,23.257,23.45,580737,0
2008-05-30,23.44,23.503,23.313,23.453,1445250,0
2008-06-02,23.543,23.623,23.313,23.467,861762,0
2008-06-03,23.39,23.63,23.073,23.46,893355,0
2008-06-04,23.433,23.483,23.333,23.377,620436,0
2008-06-05,23.81,23.81,23.413,23.74,850341,0
2008-06-06,23.66,23.853,23.57,23.577,1828788,0
2008-06-09,23.5,23.88,23.403,23.713,1440528,0
2008-06-10,23.547,23.83,23.547,23.703,859854,0
2008-06-11,23.523,23.67,23.163,23.17,965901,0
2008-06-12,22.923,23.517,22.85,23.007,1101276,0
2008-06-13,23.183,23.327,22.66,23.04,1077756,0
2008-06-16,23.023,23.35,22.817,23.247,998052,0
2008-06-17,23.193,23.393,23.07,23.073,673620,0
2008-06-18,23.027,23.267,22.883,22.953,792732,0
2008-06-19,23,23.063,22.75,23,712308,0
2008-06-20,22.873,23.057,22.75,22.85,892908,0
2008-06-23,22.787,22.797,22.437,22.493,1195878,0
2008-06-24,22.367,22.913,22.297,22.76,2166939,0
2008-06-25,22.867,22.867,22.497,22.563,1194210,0
2008-06-26,22.38,22.677,22.337,22.4,1011294,0
2008-06-27,22.343,22.623,22.087,22.093,1555701,0
2008-06-30,22.19,22.423,22.107,22.107,1072833,0
2008-07-01,22.077,22.487,22,22.423,1205877,0
2008-07-02,22.333,22.667,22.313,22.517,871368,0
2008-07-03,22.563,22.733,22.28,22.367,857067,0
2008-07-07,22.343,22.377,21.653,21.653,1398339,0
2008-07-08,21.653,22.643,21.653,22.643,1654545,0
2008-07-09,22.543,22.583,21.983,21.993,1334895,0
2008-07-10,22.083,22.123,21.683,21.803,1524804,0
2008-07-11,21.78,21.953,21.447,21.567,1403655,0
2008-07-14,21.667,21.79,21.49,21.49,1173492,0
2008-07-15,21.507,21.837,21.28,21.28,1608978,0
2008-07-16,21.65,21.78,21.247,21.763,2021625,0
2008-07-17,21.62,22.08,21.457,21.827,1351671,0
2008-07-18,21.817,22.013,21.35,21.99,998595,0
2008-07-21,21.8,21.947,21.573,21.673,1208502,0
2008-07-22,21.593,22.527,21.533,22.517,1481934,0
2008-07-23,22.567,23.067,21.893,22.98,1639242,0
2008-07-24,22.847,23.053,22.41,22.543,1262739,0
2008-07-25,23.26,23.5,22.72,22.82,2036838,0
2008-07-28,23.37,23.4,22.52,22.57,1619214,0
2008-07-29,22.503,23,22.417,22.997,1500651,0
2008-07-30,23.283,23.283,22.79,23.047,977154,0
2008-07-31,22.813,23.447,22.797,23.243,1358841,0
2008-08-01,23.157,23.237,22.73,23.143,1272255,0
2008-08-04,23.233,23.233,22.67,22.923,763236,0
2008-08-05,23.233,23.253,22.9,23.25,934245,0
2008-08-06,23.287,23.403,23.037,23.293,1070256,0
2008-08-07,23.093,23.313,22.683,22.907,872829,0
2008-08-08,23,23.32,22.983,23.287,645825,0
2008-08-11,23.333,23.49,22.973,23.15,1522554,0
2008-08-12,23.21,23.403,22.927,22.943,1057809,0
2008-08-13,22.943,23.173,22.773,22.827,846066,0
2008-08-14,22.78,23.017,22.727,22.95,690837,0
2008-08-15,22.917,23.303,22.67,23.303,591324,0
2008-08-18,23.267,23.277,22.893,22.957,711300,0
2008-08-19,23.22,23.22,22.907,22.993,661938,0
2008-08-20,22.993,23.243,22.827,23.117,911619,0
2008-08-21,23.06,23.197,22.95,23.02,381255,0
2008-08-22,23.163,23.323,22.867,23.323,539808,0
2008-08-25,23.093,23.317,22.873,22.937,719862,0
2008-08-26,22.84,23.07,22.637,22.773,1173414,0
2008-08-27,22.813,23.21,22.813,23.15,594579,0
2008-08-28,23.147,23.5,23,23.5,2099454,0
2008-08-29,23.323,23.557,23.037,23.253,1182693,0
2008-09-02,23.46,23.46,23.163,23.423,839529,0
2008-09-03,23.19,23.593,23.19,23.53,1158318,0
2008-09-04,23.497,23.583,23.113,23.12,741177,0
2008-09-05,23.087,23.287,22.887,23.24,709779,0
2008-09-08,23.603,23.773,23.317,23.77,1183590,0
2008-09-09,23.657,23.783,22.797,22.797,1550667,0
2008-09-10,22.86,23.047,22.617,22.99,968667,0
2008-09-11,22.827,22.867,22.53,22.77,1107216,0
2008-09-12,22.8,22.827,22.527,22.813,1094643,0
2008-09-15,22.083,23.29,22.083,22.93,2133489,0
2008-09-16,22.353,24.347,22.353,24.25,3441456,0
2008-09-17,23.507,24.91,23.38,24.167,2028450,0
2008-09-18,24.087,25.873,23.78,25.563,3584160,0
2008-09-19,26.33,26.823,24.697,26.82,2495367,0
2008-09-22,26.25,26.25,24.51,24.667,2302527,0
2008-09-23,24.667,25.12,24.23,24.39,1211277,0
2008-09-24,24.417,25.33,24.33,24.53,638139,0
2008-09-25,24.5,25.867,24.357,24.667,992301,0
2008-09-26,24.167,24.667,23.897,24.467,832749,0
2008-09-29,25.213,25.213,11.01,23.833,897930,0
2008-09-30,24,25.223,23.413,24.343,1074060,0
2008-10-01,24.17,24.427,23.767,24.427,931203,0
2008-10-02,24.17,25.103,23.85,24.083,668583,0
2008-10-03,24.083,24.753,23.67,24.293,871140,0
2008-10-06,23.91,23.91,23.073,23.57,1837797,0
2008-10-07,23.417,23.833,22.333,22.487,1617744,0
2008-10-08,21.833,22.583,21.283,21.54,2256129,0
2008-10-09,21.537,22.773,19.293,19.733,3256545,0
2008-10-10,18.973,19.72,18.57,19.143,3190638,0
2008-10-13,19.357,21.577,19.193,21.537,1732083,0
2008-10-14,21.51,21.657,20.65,20.783,2874504,0
2008-10-15,20.16,20.51,19.77,19.873,1262625,0
2008-10-16,19.613,19.7,18.267,19.173,1788306,0
2008-10-17,18.813,20.627,18.357,19.61,1662486,0
2008-10-20,19.67,20.45,19.567,20.303,1246605,0
2008-10-21,20.167,21.063,18.67,20.69,802236,0
2008-10-22,20.47,20.953,19.81,20.053,1072242,0
2008-10-23,20.323,20.93,18.673,20.697,1444551,0
2008-10-24,19.667,20.93,19.333,20.613,1412760,0
2008-10-27,20.417,21.063,20.253,20.677,1732887,0
2008-10-28,21.333,22.667,20.783,22.593,1538625,0
2008-10-29,22.673,24.333,22.27,23.14,3122400,0
2008-10-30,23.6,23.63,23.063,23.43,1701072,0
2008-10-31,22.673,23.25,22.343,23.25,3218529,0
2008-11-03,23.573,23.667,22.277,22.637,1505604,0
2008-11-04,22.857,23.02,22.55,22.783,2243529,0
2008-11-05,22.803,22.803,21.243,21.317,1973949,0
2008-11-06,20.763,21.123,20.103,20.187,2983176,0
2008-11-07,20.2,20.993,19.943,20.257,2252790,0
2008-11-10,20.187,20.583,19.9,20.177,1334745,0
2008-11-11,20.12,21.157,19.37,20.957,2479638,0
2008-11-12,20.513,21.27,20.513,20.92,2023065,0
2008-11-13,20.863,22.333,20.847,22.32,2774436,0
2008-11-14,22.02,22.493,21.76,22.1,2686998,0
2008-11-17,22.233,22.51,21.577,21.627,1833705,0
2008-11-18,22.14,22.24,21.303,21.707,1750647,0
2008-11-19,21.697,21.697,19.59,19.65,2756277,0
2008-11-20,19.163,19.853,18.913,18.93,4592181,0
2008-11-21,19.073,20.663,19.073,20.59,3520917,0
2008-11-24,20.34,21.603,20.06,21.553,2650419,0
2008-11-25,21.447,21.833,20.817,21.437,4353057,0
2008-11-26,20.573,22.383,20.003,22.137,2091738,0
2008-11-28,22.83,22.83,22.157,22.597,1253190,0
2008-12-01,21.943,22.52,21.063,21.067,2477280,0
2008-12-02,21.88,22.337,20.937,22.11,2157129,0
2008-12-03,21.557,22.61,21.477,22.59,1899009,0
2008-12-04,22.167,22.83,21.55,21.667,1504524,0
2008-12-05,21.267,22.717,21.173,22.717,2089980,0
2008-12-08,23.327,23.33,22.3,22.7,2206287,0
2008-12-09,22.083,22.917,21.853,22.14,1791519,0
2008-12-10,22.1,22.327,21.777,22.177,1180134,0
2008-12-11,22.153,22.417,21.727,21.823,1774974,0
2008-12-12,21.667,22.573,21.357,22.573,1581576,0
2008-12-15,22.227,22.567,21.533,22.23,1769925,0
2008-12-16,22.223,22.967,22.04,22.957,1693698,0
2008-12-17,22.843,22.933,21.52,21.673,2229699,0
2008-12-18,22.483,22.52,22.04,22.157,2109777,0
2008-12-19,22.11,22.71,22.057,22.187,1599126,0
2008-12-22,22.46,22.497,21.603,21.773,1280406,0
2008-12-23,21.603,22.407,21.603,22.17,1461441,0
2008-12-24,22.3,22.45,21.783,22.45,1014132,0
2008-12-26,22.42,22.707,22.133,22.683,1026501,0
2008-12-29,22.577,23.08,22.577,22.95,1051350,0
2008-12-30,23,23.333,21.9,23.33,1278747,0
2008-12-31,23.367,23.37,22.993,23.367,1011666,0
2009-01-02,23.333,23.333,22.8,22.99,1148115,0
2009-01-05,22.983,22.983,22.423,22.793,1081479,0
2009-01-06,22.82,22.96,22.273,22.75,1567431,0
2009-01-07,22.5,22.823,22.343,22.383,1161954,0
2009-01-08,22.483,22.9,22.257,22.76,1074015,0
2009-01-09,22.63,22.903,22.333,22.353,1144809,0
2009-01-12,22.33,22.55,22.163,22.233,1127289,0
2009-01-13,22.293,22.657,22.087,22.593,866991,0
2009-01-14,22.133,22.567,22,22.087,1247478,0
2009-01-15,22.247,22.613,21.85,22.33,2051307,0
2009-01-16,22.523,22.75,22.303,22.733,892803,0
2009-01-20,22.423,23.153,21.513,21.513,1687437,0
2009-01-21,21.57,22.303,21.353,22.213,1309581,0
2009-01-22,22,22.173,21.483,21.697,1516230,0
2009-01-23,21.667,21.667,21.103,21.517,1129389,0
2009-01-26,21.44,21.68,20.877,20.897,1340250,0
2009-01-27,21.003,21.003,20.667,20.92,1379484,0
2009-01-28,21.323,21.993,20.813,21.663,3979215,0
2009-01-29,21.117,21.34,20.34,20.37,1947531,0
2009-01-30,20.553,20.553,19.837,20.05,1693734,0
2009-02-02,20.207,20.207,19.47,19.78,1596978,0
2009-02-03,19.713,20.553,19.323,20.253,2417670,0
2009-02-04,20.66,20.96,19.597,19.68,1677492,0
2009-02-05,19.68,20.19,19.507,19.727,1453716,0
2009-02-06,19.87,20.173,19.62,19.99,1764084,0
2009-02-09,20.007,20.34,19.763,20.243,1076331,0
2009-02-10,20.207,20.207,19.457,19.457,1605246,0
2009-02-11,19.2,20.16,19.14,20.16,1675395,0
2009-02-12,19.783,21.107,19.783,21.013,2221911,0
2009-02-13,21.42,21.487,21.013,21.14,1624824,0
2009-02-17,19.923,20.917,19.923,20.21,2247447,0
2009-02-18,21.117,21.117,19.547,19.85,2109084,0
2009-02-19,19.927,19.997,18.593,18.593,3423438,0
2009-02-20,18.437,18.72,17.933,18.493,3271182,0
2009-02-23,19,19,17.273,17.33,3058605,0
2009-02-24,17.363,17.85,17.017,17.847,3621054,0
2009-02-25,17.69,18.43,17.35,18.017,2914578,0
2009-02-26,18.07,18.18,17.687,17.957,2287809,0
2009-02-27,17.483,18.153,17.42,18,2706873,0
2009-03-02,17.667,18.123,17.227,17.523,2494698,0
2009-03-03,17.59,17.883,17.08,17.113,2731698,0
2009-03-04,17.283,17.283,16.633,16.78,2961678,0
2009-03-05,16.543,16.66,15.75,15.917,3308610,0
2009-03-06,16,16.157,15.527,15.93,3286920,0
2009-03-09,15.567,15.597,14.907,15.033,2867253,0
2009-03-10,15.223,16.227,14.893,16.227,3529914,0
2009-03-11,16.16,16.38,15.69,15.923,1897428,0
2009-03-12,15.817,16.317,15.377,16.31,2461023,0
2009-03-13,16.193,16.907,15.983,16.877,1762692,0
2009-03-16,16.923,17.28,16.743,16.96,3681690,0
2009-03-17,16.92,17.747,16.623,17.747,1813044,0
2009-03-18,17.543,18.483,17.297,18.467,2206410,0
2009-03-19,18.59,18.69,17.787,17.787,2110449,0
2009-03-20,17.863,18.067,17.61,17.61,1432299,0
2009-03-23,18.1,18.973,17.887,18.973,2179566,0
2009-03-24,18.56,18.957,17.97,17.983,1337562,0
2009-03-25,18.11,18.49,17.853,18.423,1650741,0
2009-03-26,18.5,18.723,18.207,18.457,1860960,0
2009-03-27,17.937,18.68,17.937,18.3,1258065,0
2009-03-30,18.16,18.16,17.37,17.71,1944189,0
2009-03-31,17.41,17.957,17.107,17.953,2570301,0
2009-04-01,17.837,18.61,17.42,18.58,1655919,0
2009-04-02,18.81,18.993,18.593,18.827,1620615,0
2009-04-03,17.837,19.097,17.837,19.023,1848552,0
2009-04-06,18.7,19.39,17.84,19.247,1635987,0
2009-04-07,19.087,19.333,19.017,19.083,1294137,0
2009-04-08,19.023,19.353,18.79,19.173,1471794,0
2009-04-09,19.413,19.717,18.883,19.717,2142054,0
2009-04-13,19.39,19.797,19.113,19.72,1358955,0
2009-04-14,19.613,19.613,18.563,18.603,2177472,0
2009-04-15,18.573,19.107,18.38,19.077,1941828,0
2009-04-16,19.637,19.637,18.673,19.083,1543599,0
2009-04-17,18.927,19.16,18.353,18.4,2272410,0
2009-04-20,18.167,18.377,17.583,17.593,2797482,0
2009-04-21,18.153,18.577,17.577,18.577,3189348,0
2009-04-22,17.993,18.567,17.59,18.227,2933610,0
2009-04-23,18.423,18.723,18.023,18.687,2695068,0
2009-04-24,19.18,19.18,18.293,18.387,2951322,0
2009-04-27,18.317,18.667,18.15,18.477,1630533,0
2009-04-28,18.35,19.303,18.307,19.023,1888269,0
2009-04-29,19.647,20.13,19.333,20,2843751,0
2009-04-30,20.36,20.367,19.163,19.26,2712024,0
2009-05-01,19.113,19.193,18.717,18.907,1859973,0
2009-05-04,19.427,19.583,18.77,19.537,2259738,0
2009-05-05,19.13,19.367,18.827,18.887,1630395,0
2009-05-06,19.273,19.457,18.667,19.293,2376576,0
2009-05-07,18.677,19.56,18.677,19.097,2247465,0
2009-05-08,19.667,19.963,19.393,19.927,2464956,0
2009-05-11,19.343,19.747,19.173,19.377,1960662,0
2009-05-12,19.413,19.967,19.333,19.623,1497228,0
2009-05-13,19.497,19.8,19.043,19.65,2142279,0
2009-05-14,19.72,20,19.233,19.863,1680570,0
2009-05-15,19.79,19.857,19.233,19.233,1766631,0
2009-05-18,19.477,19.93,19.143,19.93,2581350,0
2009-05-19,19.627,19.733,19.23,19.303,2711010,0
2009-05-20,19.463,19.807,18.937,19.003,2299938,0
2009-05-21,18.973,19.117,18.81,19.023,1531611,0
2009-05-22,18.953,19.31,18.737,18.823,1366407,0
2009-05-26,19.29,19.423,18.667,19.323,2202261,0
2009-05-27,19.467,19.847,18.65,18.71,1643832,0
2009-05-28,19.063,19.063,18.413,18.68,2086392,0
2009-05-29,18.907,18.97,18.507,18.94,1509519,0
2009-06-01,18.583,19.573,18.583,19.48,2276382,0
2009-06-02,19.487,20.03,19.267,19.88,2247357,0
2009-06-03,19.583,19.813,19.41,19.753,1366011,0
2009-06-04,19.557,20.003,19.407,19.967,1446231,0
2009-06-05,19.967,20.003,19.66,19.74,1274751,0
2009-06-08,19.687,19.733,19.253,19.347,1681155,0
2009-06-09,19.53,19.83,19.18,19.713,1351809,0
2009-06-10,19.77,19.867,19.637,19.743,1204725,0
2009-06-11,19.75,19.83,19.567,19.647,688710,0
2009-06-12,19.737,19.737,19.317,19.463,534354,0
2009-06-15,19.343,19.437,19.157,19.217,1326972,0
2009-06-16,19.313,19.313,18.837,18.837,981894,0
2009-06-17,18.79,18.953,18.45,18.49,1870761,0
2009-06-18,18.73,19.023,18.6,18.95,1743909,0
2009-06-19,19.14,19.253,18.73,18.78,1255338,0
2009-06-22,18.617,18.96,18.607,18.63,1522800,0
2009-06-23,18.64,18.813,18.607,18.67,812097,0
2009-06-24,18.723,19.003,18.557,18.997,1169073,0
2009-06-25,18.807,19.47,18.747,19.467,1513329,0
2009-06-26,19.217,19.657,19.133,19.637,2788386,0
2009-06-29,19.667,19.667,19.273,19.37,1019940,0
2009-06-30,19.433,19.593,19.167,19.527,1410627,0
2009-07-01,19.767,20.053,19.597,19.953,1794090,0
2009-07-02,19.587,19.74,19.383,19.387,1522941,0
2009-07-06,19.487,19.893,19.473,19.847,914868,0
2009-07-07,19.863,20,19.403,19.407,1158834,0
2009-07-08,19.6,19.79,19.08,19.187,1564476,0
2009-07-09,19.333,19.503,19.12,19.467,1028883,0
2009-07-10,19.233,19.45,19.233,19.39,622827,0
2009-07-13,19.34,20.253,19.34,20.227,1495518,0
2009-07-14,20.133,20.157,19.727,19.853,871224,0
2009-07-15,20.023,20.373,19.813,20.323,1422303,0
2009-07-16,20.053,20.423,19.9,20.38,1244145,0
2009-07-17,20.327,20.35,19.99,20.033,672747,0
2009-07-20,19.797,20.477,19.797,20.41,1647840,0
2009-07-21,20.487,20.833,20.42,20.79,1392837,0
2009-07-22,20.557,21.313,20.557,21.24,1554246,0
2009-07-23,21.307,21.517,21.087,21.447,2024481,0
2009-07-24,21.333,21.45,20.82,21.07,1773267,0
2009-07-27,20.923,21.1,20.753,20.95,1296183,0
2009-07-28,20.77,20.997,20.62,20.673,944334,0
2009-07-29,20.64,20.907,20.47,20.517,943710,0
2009-07-30,20.617,20.617,20.14,20.447,1650516,0
2009-07-31,20.467,20.8,20.237,20.73,1033014,0
2009-08-03,20.767,21.007,20.55,20.98,1743255,0
2009-08-04,20.753,21.13,20.75,20.843,1181109,0
2009-08-05,21,21.08,20.75,20.96,1072413,0
2009-08-06,20.77,21.11,20.45,20.613,1401612,0
2009-08-07,20.693,20.95,20.55,20.9,1081098,0
2009-08-10,20.923,21.173,20.827,20.95,717408,0
2009-08-11,20.797,21.077,20.58,20.59,944214,0
2009-08-12,20.483,21,20.483,20.937,734445,0
2009-08-13,20.89,21.107,20.77,20.967,436971,0
2009-08-14,20.897,20.963,20.633,20.777,587403,0
2009-08-17,20.403,20.77,20.403,20.7,1171086,0
2009-08-18,20.84,20.927,20.673,20.75,748218,0
2009-08-19,20.677,20.797,20.53,20.767,1198575,0
2009-08-20,20.767,20.95,20.63,20.797,1405923,0
2009-08-21,20.913,21.047,20.84,20.967,1135215,0
2009-08-24,20.81,21.267,20.81,21,718575,0
2009-08-25,21.31,21.433,21.063,21.387,1153272,0
2009-08-26,21.23,21.423,21.087,21.367,943446,0
2009-08-27,21.367,21.49,21.2,21.483,747684,0
2009-08-28,21.49,21.547,21.283,21.423,1388049,0
2009-08-31,21.23,21.69,21.18,21.657,1433103,0
2009-09-01,21.667,21.773,21.46,21.473,1292694,0
2009-09-02,21.27,21.507,21.14,21.4,1237848,0
2009-09-03,21.483,21.837,21.41,21.82,1383243,0
2009-09-04,21.797,21.92,21.397,21.717,790377,0
2009-09-08,21.67,21.767,21.3,21.373,1757031,0
2009-09-09,21.293,21.677,21.293,21.567,730566,0
2009-09-10,21.613,21.653,21.337,21.44,1861236,0
2009-09-11,21.357,21.63,21.357,21.513,879384,0
2009-09-14,21.39,21.427,21.177,21.32,1764678,0
2009-09-15,21.42,21.577,21.267,21.487,1218618,0
2009-09-16,21.63,21.95,21.5,21.913,1349649,0
2009-09-17,21.903,22.183,21.817,22.063,1606902,0
2009-09-18,22.067,22.363,22,22.31,1648914,0
2009-09-21,22.28,22.463,22.267,22.357,1024461,0
2009-09-22,22.5,22.5,22.007,22.137,898758,0
2009-09-23,22.363,22.363,21.94,22.017,900624,0
2009-09-24,22.15,22.49,21.773,22.163,1493085,0
2009-09-25,22.22,22.403,22.017,22.34,899118,0
2009-09-28,22.387,22.963,22.343,22.933,655470,0
2009-09-29,22.81,22.967,22.583,22.687,882582,0
2009-09-30,22.807,22.96,22.417,22.513,873624,0
2009-10-01,22.403,23,22.267,22.423,1262580,0
2009-10-02,22.213,22.67,21.887,22.35,872469,0
2009-10-05,22.51,22.51,22.19,22.473,1326831,0
2009-10-06,22.527,23.023,22.37,23.023,1330011,0
2009-10-07,22.983,23.41,22.917,23.383,2048181,0
2009-10-08,23.403,23.667,23.34,23.363,1518465,0
2009-10-09,23.2,23.28,22.917,23,1604049,0
2009-10-12,23.16,23.37,23.037,23.23,1102698,0
2009-10-13,23.117,23.333,22.9,22.95,1102389,0
2009-10-14,23.01,23.26,22.983,23.253,1055232,0
2009-10-15,23.123,23.523,23.04,23.48,1146225,0
2009-10-16,23.297,23.5,23.213,23.247,1278516,0
2009-10-19,23.387,23.49,23.24,23.403,888975,0
2009-10-20,23.38,23.403,23.043,23.09,596322,0
2009-10-21,22.957,23.24,22.737,22.76,1786317,0
2009-10-22,22.78,23.16,22.743,23.017,1738242,0
2009-10-23,23.163,23.163,22.883,22.96,1675290,0
2009-10-26,23.133,23.177,22.813,22.933,1377345,0
2009-10-27,22.677,23.3,22.677,22.813,2814879,0
2009-10-28,22.71,22.907,22.46,22.467,1993341,0
2009-10-29,22.437,22.753,22.437,22.627,1598727,0
2009-10-30,22.58,22.657,22.417,22.457,1772727,0
2009-11-02,22.45,22.717,22.323,22.6,1805136,0
2009-11-03,22.46,22.753,22.46,22.72,1259973,0
2009-11-04,22.847,22.973,22.543,22.583,2048631,0
2009-11-05,22.77,22.77,22.523,22.647,1295985,0
2009-11-06,22.473,22.957,22.473,22.937,1331910,0
2009-11-09,22.913,23.243,22.81,23.243,1118973,0
2009-11-10,23.113,23.3,23.113,23.163,785889,0
2009-11-11,23.32,23.447,23.17,23.4,1157070,0
2009-11-12,23.423,23.44,23.253,23.307,2137977,0
2009-11-13,23.417,23.417,23.183,23.317,2417439,0
2009-11-16,23.273,23.63,23.273,23.567,1382196,0
2009-11-17,23.44,23.693,23.44,23.633,1099821,0
2009-11-18,23.547,23.68,23.443,23.67,1021389,0
2009-11-19,23.503,23.627,23.413,23.56,1361244,0
2009-11-20,23.25,23.31,22.963,23.103,2154855,0
2009-11-23,23.323,23.337,23.123,23.167,1088064,0
2009-11-24,23.11,23.333,23.11,23.32,1072227,0
2009-11-25,23.213,23.357,23.087,23.317,1205610,0
2009-11-27,22.353,23.247,22.35,22.937,1552098,0
2009-11-30,22.807,23.327,22.733,23.3,1896081,0
2009-12-01,23.487,23.5,23.07,23.223,1751763,0
2009-12-02,23.34,23.457,23.14,23.313,1485279,0
2009-12-03,23.427,23.433,23.05,23.077,1019793,0
2009-12-04,23.227,23.303,22.867,23.173,1010619,0
2009-12-07,23.177,23.213,23.063,23.09,1460031,0
2009-12-08,23.093,23.093,22.857,22.907,1819479,0
2009-12-09,22.95,23.27,22.623,23.23,1696398,0
2009-12-10,23.223,23.387,23.133,23.35,1288491,0
2009-12-11,23.4,23.66,23.347,23.56,1963041,0
2009-12-14,23.667,23.83,23.59,23.717,1683024,0
2009-12-15,23.517,23.78,23.31,23.757,1355196,0
2009-12-16,23.827,23.917,23.663,23.7,1670433,0
2009-12-17,23.57,23.833,23.453,23.48,1806279,0
2009-12-18,23.61,23.83,23.483,23.64,3239277,0
2009-12-21,23.663,23.907,23.49,23.53,1398030,0
2009-12-22,23.637,23.98,23.5,23.947,833214,0
2009-12-23,23.983,24.083,23.84,23.853,711696,0
2009-12-24,23.803,24.027,23.803,23.963,439581,0
2009-12-28,23.967,24.02,23.89,23.957,611844,0
2009-12-29,23.953,24.007,23.88,23.957,833004,0
2009-12-30,23.967,24.057,23.887,23.993,528798,0
2009-12-31,24.05,24.05,23.847,23.85,381768,0
2010-01-04,23.937,24.067,23.917,23.983,1604307,0
2010-01-05,23.827,23.987,23.73,23.903,1268958,0
2010-01-06,23.95,24.043,23.79,23.8,1051938,0
2010-01-07,23.833,23.833,23.6,23.66,1109043,0
2010-01-08,23.683,23.73,23.527,23.613,718449,0
2010-01-11,23.737,23.737,23.35,23.54,1533798,0
2010-01-12,23.523,23.687,23.523,23.607,1145508,0
2010-01-13,23.583,23.857,23.583,23.733,1258086,0
2010-01-14,23.65,23.847,23.287,23.7,803691,0
2010-01-15,23.75,23.767,23.543,23.657,733227,0
2010-01-19,23.573,24.077,23.573,24.037,1341336,0
2010-01-20,23.96,24.333,23.943,24.283,1095066,0
2010-01-21,24.323,24.527,24.167,24.237,1118025,0
2010-01-22,24.147,24.41,23.833,23.883,1594896,0
2010-01-25,24.057,24.18,23.753,23.897,1096170,0
2010-01-26,23.883,24.227,23.733,23.76,1197675,0
2010-01-27,23.687,23.987,23.58,23.94,1192095,0
2010-01-28,24.017,24.127,23.66,23.66,1271496,0
2010-01-29,23.75,24,23.663,23.847,1674063,0
2010-02-01,23.97,23.97,23.593,23.66,2077014,0
2010-02-02,23.607,23.623,23.283,23.42,3764202,0
2010-02-03,23.303,23.577,23.24,23.433,1114890,0
2010-02-04,23.657,23.71,23.173,23.177,1259205,0
2010-02-05,23.217,23.33,23,23.27,1468896,0
2010-02-08,23.377,23.46,23.127,23.22,980034,0
2010-02-09,23.303,23.533,23.203,23.467,1292679,0
2010-02-10,23.36,23.7,23.36,23.667,805302,0
2010-02-11,23.707,23.99,23.597,23.883,1068147,0
2010-02-12,23.74,24.193,23.693,24.18,1642014,0
2010-02-16,24.24,24.467,24.13,24.42,2167707,0
2010-02-17,24.333,24.497,24.037,24.117,2240595,0
2010-02-18,24,24.093,23.943,24,2484399,0
2010-02-19,23.927,24.023,23.927,24.01,2031360,0
2010-02-22,24.07,24.307,24.07,24.23,2048301,0
2010-02-23,24.003,24.267,23.987,24.223,1411308,0
2010-02-24,24.29,24.703,24.29,24.7,1668600,0
2010-02-25,24.663,24.843,24.63,24.667,2041689,0
2010-02-26,24.833,24.933,24.657,24.66,5757645,0
2010-03-01,24.827,25,24.72,25,1496142,0
2010-03-02,25,25.05,24.943,25.01,1178694,0
2010-03-03,25.06,25.077,24.81,24.86,1139346,0
2010-03-04,24.747,24.93,24.727,24.917,1204884,0
2010-03-05,24.94,25.003,24.753,24.997,1586886,0
2010-03-08,25.133,25.61,25.023,25.533,1661073,0
2010-03-09,25.417,25.433,25.09,25.197,1410231,0
2010-03-10,25.26,25.277,24.92,24.997,1194768,0
2010-03-11,24.923,25.117,24.87,25,987123,0
2010-03-12,25.083,25.16,24.95,25.017,426534,0
2010-03-15,24.753,25.017,24.68,24.957,685053,0
2010-03-16,24.997,25.043,24.68,25.043,653409,0
2010-03-17,25.173,25.393,25,25.25,1244562,0
2010-03-18,25.34,25.34,25.07,25.077,892860,0
2010-03-19,25.003,25.13,24.797,24.82,2128143,0
2010-03-22,24.827,25.057,24.737,25.053,596025,0
2010-03-23,25.033,25.087,24.903,25.087,794289,0
2010-03-24,25.1,25.257,25,25.153,756081,0
2010-03-25,25.187,25.187,25.053,25.087,595512,0
2010-03-26,25.17,25.19,24.873,25.097,689946,0
2010-03-29,25.1,25.28,25.1,25.16,498543,0
2010-03-30,25.167,25.217,25.033,25.05,650313,0
2010-03-31,25.093,25.55,25.083,25.417,1542837,0
2010-04-01,25.45,25.63,25.16,25.207,1038249,0
2010-04-05,25.163,25.2,24.897,24.953,1117854,0
2010-04-06,24.947,24.947,24.667,24.847,1585698,0
2010-04-07,24.77,24.963,24.77,24.893,981483,0
2010-04-08,24.933,25.133,24.713,24.893,538224,0
2010-04-09,24.963,25.09,24.803,25.067,584226,0
2010-04-12,25.02,25.087,24.937,25.06,495669,0
2010-04-13,25.047,25.133,24.953,24.963,344208,0
2010-04-14,25,25.283,25,25.27,1101156,0
2010-04-15,25.217,25.31,25.053,25.147,502050,0
2010-04-16,25.027,25.26,24.893,24.987,762018,0
2010-04-19,24.883,25.33,24.817,25.287,889242,0
2010-04-20,25.427,25.483,25.19,25.443,545907,0
2010-04-21,25.457,25.593,25.377,25.387,1053048,0
2010-04-22,25.42,25.42,25.19,25.243,947319,0
2010-04-23,25.17,25.463,25.153,25.333,1033461,0
2010-04-26,25.327,25.517,25.23,25.363,1032975,0
2010-04-27,25.6,25.75,24.653,24.68,2430267,0
2010-04-28,24.843,25.29,24.843,25.257,1680600,0
2010-04-29,25.243,25.51,25.243,25.363,1654506,0
2010-04-30,25.263,25.42,25.177,25.193,1529106,0
2010-05-03,25.313,25.387,25.003,25.143,1295709,0
2010-05-04,25,25.13,24.817,24.823,1242450,0
2010-05-05,24.653,25.097,24.653,25.01,861192,0
2010-05-06,25.063,25.063,21.9,24.47,1854852,0
2010-05-07,24.583,24.787,24.317,24.327,1522332,0
2010-05-10,25.073,25.073,24.497,24.823,1424145,0
2010-05-11,24.577,25.107,24.39,25.063,1123710,0
2010-05-12,25.077,25.47,24.927,25.467,1058064,0
2010-05-13,25.663,25.747,25.417,25.48,1084461,0
2010-05-14,25.363,25.423,24.95,25.037,1120392,0
2010-05-17,25.25,25.26,24.973,25.21,1217847,0
2010-05-18,25.29,25.473,24.913,24.917,1172235,0
2010-05-19,24.853,25.13,24.687,25,1273842,0
2010-05-20,24.69,24.833,24.127,24.127,1755066,0
2010-05-21,24.003,24.21,23.827,24.06,2502045,0
2010-05-24,23.52,24.273,23.463,23.917,2016258,0
2010-05-25,23.743,24.193,23.613,24.117,2210139,0
2010-05-26,24.477,24.537,24.137,24.15,2805024,0
2010-05-27,24.597,24.693,24.34,24.69,1873566,0
2010-05-28,24.45,24.73,24.433,24.507,855951,0
2010-06-01,24.46,24.553,24.003,24.003,1237098,0
2010-06-02,24.213,24.38,24.057,24.38,1849065,0
2010-06-03,24.36,24.617,24.307,24.33,1069725,0
2010-06-04,24.1,24.293,23.903,23.93,2590959,0
2010-06-07,23.933,24.05,23.783,23.787,812964,0
2010-06-08,23.897,24.02,23.67,23.987,1805046,0
2010-06-09,24,24.197,23.86,23.9,2396082,0
2010-06-10,24.077,24.553,24.063,24.51,854838,0
2010-06-11,24.347,24.673,24.28,24.647,878223,0
2010-06-14,24.863,24.997,24.51,24.703,1083480,0
2010-06-15,24.917,25.45,24.703,25.437,1427088,0
2010-06-16,25.4,25.56,25.22,25.447,1144035,0
2010-06-17,25.57,25.937,25.323,25.897,1449543,0
2010-06-18,25.927,26.04,25.813,25.977,1196268,0
2010-06-21,26.04,26.19,25.65,25.723,807108,0
2010-06-22,25.803,25.987,25.593,25.623,710175,0
2010-06-23,25.617,25.703,25.183,25.497,723906,0
2010-06-24,25.44,25.687,25.34,25.403,609744,0
2010-06-25,25.387,25.663,25.297,25.587,1566852,0
2010-06-28,25.617,25.663,25.44,25.467,1064391,0
2010-06-29,25.22,25.323,24.923,25.04,1233228,0
2010-06-30,24.96,25.14,24.8,24.83,872010,0
2010-07-01,24.79,24.873,24.5,24.817,753621,0
2010-07-02,24.837,25.187,24.797,25.043,965925,0
2010-07-06,25.257,25.333,24.607,24.777,921279,0
2010-07-07,24.593,25.373,24.593,25.35,1605615,0
2010-07-08,25.5,25.527,25.1,25.44,528639,0
2010-07-09,25.363,25.863,25.183,25.86,838968,0
2010-07-12,25.857,25.86,25.37,25.51,933015,0
2010-07-13,25.623,25.973,25.617,25.937,1130460,0
2010-07-14,25.987,26.053,25.84,26,603618,0
2010-07-15,25.917,26.017,25.587,25.753,517581,0
2010-07-16,25.607,25.647,25.063,25.113,657594,0
2010-07-19,25.14,25.337,24.997,25.16,610461,0
2010-07-20,25.057,25.507,24.873,25.5,967917,0
2010-07-21,25.5,25.803,25.393,25.42,1014738,0
2010-07-22,25.63,25.9,25.543,25.883,902574,0
2010-07-23,25.86,26.07,25.703,26.02,986733,0
2010-07-26,26.153,26.7,26.067,26.673,1308222,0
2010-07-27,26.71,26.797,25.823,25.88,2632524,0
2010-07-28,25.697,25.863,25.46,25.71,1522956,0
2010-07-29,25.937,26.23,25.603,25.983,1773177,0
2010-07-30,25.863,26.107,25.203,26.087,1107396,0
2010-08-02,26.087,26.533,26.04,26.18,787980,0
2010-08-03,26.167,26.35,26.017,26.05,779394,0
2010-08-04,26.083,26.42,26.083,26.38,493377,0
2010-08-05,26.17,26.477,26.13,26.153,405033,0
2010-08-06,26.003,26.2,25.703,26.16,816984,0
2010-08-09,26.177,26.483,26.177,26.443,538569,0
2010-08-10,26.183,26.56,26.05,26.413,589977,0
2010-08-11,26.07,26.327,25.78,25.82,974679,0
2010-08-12,25.637,25.867,25.47,25.83,721008,0
2010-08-13,25.68,25.86,25.6,25.69,670248,0
2010-08-16,25.583,25.833,25.52,25.793,311418,0
2010-08-17,25.897,26.217,25.837,26.107,773562,0
2010-08-18,26.053,26.373,25.967,26.23,660474,0
2010-08-19,26.137,26.213,25.867,25.883,829551,0
2010-08-20,25.727,26.057,25.687,26.037,399057,0
2010-08-23,26.103,26.23,26.013,26.157,490077,0
2010-08-24,25.983,26.14,25.9,25.92,875550,0
2010-08-25,25.837,26.453,25.813,26.397,828771,0
2010-08-26,26.333,26.497,26.213,26.247,883995,0
2010-08-27,26.48,26.613,26.103,26.603,715323,0
2010-08-30,26.493,26.583,26.407,26.487,945435,0
2010-08-31,26.39,26.65,26.28,26.6,986763,0
2010-09-01,26.667,27.23,26.607,27.217,1484409,0
2010-09-02,27.213,27.213,26.833,26.957,1245552,0
2010-09-03,27.173,27.223,26.92,27.11,971484,0
2010-09-07,27.013,27.083,26.757,26.763,563634,0
2010-09-08,26.84,27.083,26.807,27.013,483696,0
2010-09-09,27.08,27.163,26.917,27.077,731745,0
2010-09-10,27.163,27.163,26.91,26.923,502884,0
2010-09-13,27,27.123,26.877,27.07,856233,0
2010-09-14,27.04,27.167,26.94,27.087,648153,0
2010-09-15,27.067,27.503,27.017,27.493,490824,0
2010-09-16,27.477,27.573,27.313,27.49,615276,0
2010-09-17,27.47,27.617,27.207,27.47,799701,0
2010-09-20,27.523,27.58,27.333,27.543,891597,0
2010-09-21,27.517,28.183,27.293,27.59,1206036,0
2010-09-22,27.62,27.737,27.277,27.323,783297,0
2010-09-23,27.257,27.293,26.997,26.997,405762,0
2010-09-24,27.273,27.4,27.03,27.35,379800,0
2010-09-27,27.303,27.493,27.297,27.377,488469,0
2010-09-28,27.443,27.64,27.21,27.57,593496,0
2010-09-29,27.547,27.667,27.43,27.587,567306,0
2010-09-30,27.653,27.933,27.603,27.933,1034700,0
2010-10-01,27.85,27.967,27.613,27.727,777789,0
2010-10-04,27.593,27.823,27.563,27.7,365319,0
2010-10-05,27.953,27.963,27.593,27.92,580107,0
2010-10-06,27.793,27.983,27.747,27.823,354582,0
2010-10-07,27.987,27.987,27.617,27.633,621606,0
2010-10-08,27.7,27.807,27.53,27.69,231537,0
2010-10-11,27.663,27.86,27.587,27.657,585456,0
2010-10-12,27.6,27.71,27.497,27.673,603909,0
2010-10-13,27.68,28.207,27.68,28.153,1196802,0
2010-10-14,28,28.18,27.917,28.137,1098534,0
2010-10-15,28.203,28.33,28.097,28.12,328896,0
2010-10-18,28.2,28.31,28.087,28.273,349131,0
2010-10-19,28.02,28.44,28.02,28.14,676365,0
2010-10-20,28.233,28.423,28.123,28.383,1759875,0
2010-10-21,28.49,28.7,28.483,28.613,1055625,0
2010-10-22,28.5,28.693,28.493,28.643,807672,0
2010-10-25,28.72,28.917,28.633,28.863,1404909,0
2010-10-26,28.613,28.893,28.457,28.833,1534506,0
2010-10-27,28.817,28.98,28.683,28.95,1574757,0
2010-10-28,28.98,29.027,28.88,28.99,1220121,0
2010-10-29,28.76,28.91,28.47,28.8,1504044,0
2010-11-01,28.943,29.27,28.803,29.143,1083096,0
2010-11-02,29.26,29.367,29.233,29.343,522012,0
2010-11-03,29.303,29.38,29.01,29.153,966885,0
2010-11-04,29.153,30.06,29.093,30.037,1265799,0
2010-11-05,29.92,30.047,29.797,29.973,674313,0
2010-11-08,29.85,30.03,29.697,30.007,739947,0
2010-11-09,30,30.117,29.6,29.6,969495,0
2010-11-10,29.6,30.297,29.58,30.2,938019,0
2010-11-11,29.973,30.253,29.957,30.08,764694,0
2010-11-12,29.937,30.053,29.837,29.85,664587,0
2010-11-15,29.883,30.227,29.883,30.103,762486,0
2010-11-16,30.017,30.03,29.673,29.823,1139016,0
2010-11-17,29.827,30,29.703,29.897,908991,0
2010-11-18,30.02,30.213,29.947,30.137,538653,0
2010-11-19,30.123,30.13,29.93,30.063,389640,0
2010-11-22,30,30.223,29.897,30.143,671226,0
2010-11-23,29.937,30.267,29.807,30.197,808170,0
2010-11-24,30.287,30.603,30.267,30.557,822039,0
2010-11-26,30.363,30.683,30.317,30.547,373416,0
2010-11-29,30.473,30.583,29.9,30.217,2094291,0
2010-11-30,29.95,30.12,29.78,30.1,2015796,0
2010-12-01,30.4,30.4,30.163,30.233,1515309,0
2010-12-02,30.21,30.61,30.013,30.537,1947822,0
2010-12-03,30.233,30.38,29.853,30.353,1686159,0
2010-12-06,29.81,30.057,29.67,29.967,1460469,0
2010-12-07,30.013,30.16,29.62,29.693,2203248,0
2010-12-08,29.667,29.863,29.567,29.857,1514925,0
2010-12-09,29.993,30.033,29.647,29.833,1209534,0
2010-12-10,29.833,29.993,29.723,29.8,1054293,0
2010-12-13,29.78,29.98,29.73,29.783,1150422,0
2010-12-14,29.777,29.92,29.747,29.8,1219557,0
2010-12-15,29.647,29.98,29.493,29.523,1834935,0
2010-12-16,29.517,29.743,29.503,29.623,1056828,0
2010-12-17,29.633,29.77,29.547,29.553,1211844,0
2010-12-20,29.563,29.633,28.6,29.42,2314182,0
2010-12-21,29.467,29.637,29.42,29.47,821493,0
2010-12-22,29.46,29.68,29.457,29.62,1010232,0
2010-12-23,29.6,29.657,29.487,29.493,1025865,0
2010-12-27,29.477,29.657,29.41,29.62,703290,0
2010-12-28,29.597,29.637,29.51,29.57,453303,0
2010-12-29,29.55,29.6,29.47,29.48,418854,0
2010-12-30,29.47,29.57,29.43,29.44,774231,0
2010-12-31,29.47,29.5,29.35,29.35,858483,0
2011-01-03,29.567,29.567,29.337,29.497,1338774,0
2011-01-04,29.58,29.593,29.21,29.313,1357497,0
2011-01-05,29.123,29.463,29.123,29.357,1011879,0
2011-01-06,28.663,29.333,28.663,28.96,1219569,0
2011-01-07,28.957,29.067,28.733,28.74,1191156,0
2011-01-10,28.683,28.757,28.54,28.643,1299153,0
2011-01-11,28.8,29.203,28.727,29.157,1316250,0
2011-01-12,29.257,29.367,29.177,29.323,968469,0
2011-01-13,29.327,29.333,29.083,29.203,747360,0
2011-01-14,29.2,29.343,29.103,29.34,602754,0
2011-01-18,29.333,29.443,29.147,29.38,1139199,0
2011-01-19,29.333,29.517,29.263,29.323,893904,0
2011-01-20,29.247,29.41,29.247,29.313,1231254,0
2011-01-21,29.36,29.377,29.253,29.363,467388,0
2011-01-24,29.43,29.79,29.347,29.78,551388,0
2011-01-25,29.747,30.03,29.683,29.853,1182801,0
2011-01-26,29.933,29.933,29.75,29.827,549660,0
2011-01-27,29.803,29.913,29.703,29.883,683133,0
2011-01-28,29.817,29.867,29.25,29.267,900069,0
2011-01-31,29.29,29.72,29.25,29.42,1097619,0
2011-02-01,29.56,29.81,29.41,29.737,958230,0
2011-02-02,29.603,29.833,29.573,29.693,485031,0
2011-02-03,29.623,29.987,29.59,29.963,369471,0
2011-02-04,30.02,30.083,29.907,29.973,316245,0
2011-02-07,30.057,30.19,30.033,30.18,437157,0
2011-02-08,30.31,30.327,30.17,30.293,362238,0
2011-02-09,30.217,30.473,30.13,30.417,1329438,0
2011-02-10,30.247,30.463,30.147,30.37,636939,0
2011-02-11,30.277,30.813,30.277,30.753,655053,0
2011-02-14,30.817,30.833,30.363,30.38,723735,0
2011-02-15,30.257,30.797,29.8,29.923,1383096,0
2011-02-16,29.853,30.093,29.807,29.973,901884,0
2011-02-18,29.893,30.047,29.77,30.04,1029054,0
2011-02-22,29.747,29.85,29.267,29.267,1217715,0
2011-02-23,29.29,29.353,29.147,29.163,2827119,0
2011-02-24,29.203,29.35,29.057,29.187,1541055,0
2011-02-25,29.637,30,29.317,29.967,1614528,0
2011-02-28,30.17,30.26,29.89,30.17,1301658,0
2011-03-01,30.12,30.523,29.983,30.037,1627008,0
2011-03-02,30.04,30.173,29.887,29.907,643635,0
2011-03-03,30.133,30.227,29.987,30.023,1622556,0
2011-03-04,29.987,30.177,29.79,29.88,834627,0
2011-03-07,29.957,29.97,29.727,29.78,633930,0
2011-03-08,29.953,30.29,29.833,30.15,611067,0
2011-03-09,30.13,30.31,30.057,30.177,569154,0
2011-03-10,30.007,30.157,29.76,29.793,634779,0
2011-03-11,29.777,30.36,29.17,30.18,2780460,0
2011-03-14,29.953,30.417,29.8,30.403,1077423,0
2011-03-15,29.99,30.957,29.633,30.207,2879988,0
2011-03-16,30.113,30.177,29.86,30,1715541,0
2011-03-17,30.24,30.27,29.95,30.04,979041,0
2011-03-18,30.363,30.63,30.243,30.323,848601,0
2011-03-21,30.527,30.89,30.43,30.863,579444,0
2011-03-22,30.823,31.187,30.657,30.92,775305,0
2011-03-23,30.77,31.65,30.77,31.52,1348173,0
2011-03-24,31.597,31.75,31.44,31.67,975579,0
2011-03-25,31.667,32.163,31.647,31.953,1040934,0
2011-03-28,31.937,32.023,31.687,31.687,450009,0
2011-03-29,31.703,31.967,31.583,31.847,908577,0
2011-03-30,31.807,32.727,31.793,32.63,1007277,0
2011-03-31,32.64,33.18,32.64,33.06,1039998,0
2011-04-01,33.303,33.513,32.9,33.507,1167882,0
2011-04-04,34.053,34.477,33.89,34.08,1528185,0
2011-04-05,34.1,34.17,33.92,34.06,851409,0
2011-04-06,34.32,34.453,34.133,34.23,863208,0
2011-04-07,34.28,34.51,34.14,34.27,652335,0
2011-04-08,34.293,34.37,34.14,34.19,733308,0
2011-04-11,34.09,34.367,34.01,34.233,666264,0
2011-04-12,34.08,34.08,33.75,33.93,809793,0
2011-04-13,34.127,34.263,34,34.167,495414,0
2011-04-14,34.13,34.253,33.57,33.843,2611488,0
2011-04-15,34.043,34.043,33.687,33.977,753132,0
2011-04-18,33.7,33.937,33.533,33.87,801027,0
2011-04-19,33.9,34.04,33.383,33.487,661833,0
2011-04-20,33.43,33.727,33.347,33.583,785298,0
2011-04-21,33.713,33.91,33.633,33.87,278346,0
2011-04-25,33.707,34.11,33.67,34.11,478299,0
2011-04-26,34.32,35.2,33.69,33.97,1515738,0
2011-04-27,34.05,34.493,33.923,34.493,1269393,0
2011-04-28,34.377,34.88,34.377,34.68,731148,0
2011-04-29,34.65,34.69,34.4,34.67,697596,0
2011-05-02,34.77,34.773,34.133,34.197,604083,0
2011-05-03,34.1,34.4,33.97,34.13,552906,0
2011-05-04,34.09,34.24,33.87,34.11,757635,0
2011-05-05,34.13,34.22,33.67,33.69,707256,0
2011-05-06,33.98,34.3,33.76,33.91,413346,0
2011-05-09,33.95,34.25,33.77,34.15,363291,0
2011-05-10,33.91,34.26,33.91,34.17,594201,0
2011-05-11,34.05,34.23,33.7,33.79,660354,0
2011-05-12,33.8,34.85,33.64,34.84,926161,0
2011-05-13,34.93,35.12,34.21,34.24,847830,0
2011-05-16,34.3,34.59,34.12,34.55,682068,0
2011-05-17,34.37,34.4,34.08,34.38,457932,0
2011-05-18,34.38,34.53,34.22,34.49,525915,0
2011-05-19,34.53,34.64,34.32,34.44,505554,0
2011-05-20,34.38,34.8,34.3,34.48,716885,0
2011-05-23,34.08,34.4,34.05,34.23,427466,0
2011-05-24,34.2,34.31,33.62,33.67,491416,0
2011-05-25,33.53,33.59,33.14,33.3,819445,0
2011-05-26,33.2,33.63,33.15,33.51,582638,0
2011-05-27,33.62,34.04,33.41,33.8,661441,0
2011-05-31,33.9,34,33.49,33.73,1754730,0
2011-06-01,33.6,34.05,33.41,33.46,1168283,0
2011-06-02,33.55,33.87,33.29,33.87,626388,0
2011-06-03,33.47,34.02,33.43,33.68,433305,0
2011-06-06,33.55,33.67,33.28,33.55,436106,0
2011-06-07,33.65,33.68,33.41,33.44,298879,0
2011-06-08,33.34,33.4,33.19,33.27,280689,0
2011-06-09,33.26,33.26,32.64,33.15,488324,0
2011-06-10,33.08,33.08,32.65,32.68,387822,0
2011-06-13,32.58,33.05,32.43,32.85,458764,0
2011-06-14,33.06,33.38,32.93,33.16,488499,0
2011-06-15,32.85,33,32.25,32.58,774246,0
2011-06-16,32.6,32.99,32.52,32.79,506343,0
2011-06-17,32.95,33.01,32.48,32.55,1076080,0
2011-06-20,32.36,32.9,32.36,32.75,342801,0
2011-06-21,32.75,32.78,32.49,32.72,502531,0
2011-06-22,32.71,32.78,32.47,32.53,340666,0
2011-06-23,32.3,32.34,31.86,32.31,633482,0
2011-06-24,32.17,32.32,31.51,31.99,1162357,0
2011-06-27,31.92,32.7,31.78,32.64,489000,0
2011-06-28,32.65,32.72,32.2,32.27,540680,0
2011-06-29,32.39,32.42,31.99,32.3,728382,0
2011-06-30,32.22,32.8,31.86,31.92,1488940,0
2011-07-01,32.04,32.69,31.92,32.56,942081,0
2011-07-05,32.59,32.68,32.27,32.36,435050,0
2011-07-06,32.37,32.67,32.21,32.64,309936,0
2011-07-07,32.8,33.08,32.65,33.06,409554,0
2011-07-08,32.73,33.09,32.61,33.04,559487,0
2011-07-11,32.76,32.88,32.39,32.66,507496,0
2011-07-12,32.6,33.11,32.6,32.97,422924,0
2011-07-13,33.15,33.59,33.02,33.34,665568,0
2011-07-14,33.49,33.49,32.8,32.83,306064,0
2011-07-15,32.95,32.95,32.57,32.65,434476,0
2011-07-18,32.52,32.62,32.13,32.32,393711,0
2011-07-19,32.38,32.5,31.91,32.42,630052,0
2011-07-20,32.39,32.5,32.23,32.27,378454,0
2011-07-21,32.32,32.8,32.24,32.73,474050,0
2011-07-22,32.62,32.95,32.5,32.72,928136,0
2011-07-25,32.55,33.3,32.54,33.1,773929,0
2011-07-26,33.34,34.79,33.29,34.54,1640114,0
2011-07-27,34.28,34.61,34.05,34.17,1184196,0
2011-07-28,34.05,34.25,33.77,33.83,554272,0
2011-07-29,33.57,34.22,33.47,33.8,649366,0
2011-08-01,33.88,34.05,33.41,33.48,668010,0
2011-08-02,33.33,34,33.25,33.26,735643,0
2011-08-03,33.21,33.31,32.69,33.1,657336,0
2011-08-04,32.7,33.07,32.66,32.72,1474650,0
2011-08-05,32.47,33.26,32.27,32.69,1355850,0
2011-08-08,32.02,32.47,30.07,30.2,2295991,0
2011-08-09,30.64,32.26,30.29,32.24,1991228,0
2011-08-10,31.62,31.98,31.11,31.27,1887327,0
2011-08-11,31.56,33.33,31.34,32.93,1387311,0
2011-08-12,33.1,33.25,32.43,32.88,943687,0
2011-08-15,33.16,34.08,33.13,34.05,977123,0
2011-08-16,33.76,33.89,33.31,33.53,881507,0
2011-08-17,33.75,34.02,33.63,33.95,498375,0
2011-08-18,33.01,33.54,32.8,32.94,1441283,0
2011-08-19,32.62,32.95,32.29,32.37,752871,0
2011-08-22,33.05,33.16,32.23,32.37,526859,0
2011-08-23,32.39,32.75,32.3,32.56,893615,0
2011-08-24,32.34,32.72,32.22,32.58,1366824,0
2011-08-25,32.7,33.16,31.76,32.05,834394,0
2011-08-26,31.77,32.7,31.47,32.66,1098561,0
2011-08-29,33,34,32.9,33.98,1187705,0
2011-08-30,33.91,33.93,33.46,33.51,691464,0
2011-08-31,33.73,33.94,33.4,33.68,740486,0
2011-09-01,33.96,34.1,33.56,33.94,874458,0
2011-09-02,33.49,33.7,33.02,33.03,311186,0
2011-09-06,32.38,32.93,32.22,32.7,672858,0
2011-09-07,33.1,33.66,33.04,33.6,809459,0
2011-09-08,33.39,33.66,33.16,33.17,495130,0
2011-09-09,32.65,32.91,32.31,32.4,905373,0
2011-09-12,32.05,32.67,32.01,32.64,778118,0
2011-09-13,32.8,33.46,32.66,33,2375383,0
2011-09-14,33.02,33.45,32.88,33.26,1199084,0
2011-09-15,33.4,33.54,33.14,33.49,800876,0
2011-09-16,33.46,33.8,33.34,33.65,792454,0
2011-09-19,32.89,33.28,32.79,32.85,845532,0
2011-09-20,32.93,33.49,32.89,32.98,582420,0
2011-09-21,32.86,33.06,31.85,31.87,671618,0
2011-09-22,31.17,31.68,31.04,31.48,941565,0
2011-09-23,31.27,31.62,30.93,31.59,676195,0
2011-09-26,31.7,32.02,31.36,32.02,678136,0
2011-09-27,32.56,32.6,31.97,32.14,526550,0
2011-09-28,32.32,32.43,31.52,31.54,645767,0
2011-09-29,32.16,32.55,31.87,32.54,531113,0
2011-09-30,32.45,32.93,32.31,32.68,981693,0
2011-10-03,32.72,32.85,31.89,31.93,768612,0
2011-10-04,31.74,32.97,31.46,32.95,1135249,0
2011-10-05,32.97,33.27,32.45,33.15,748997,0
2011-10-06,33.25,33.43,32.77,33.2,553152,0
2011-10-07,33.29,33.35,32.41,32.46,430119,0
2011-10-10,32.68,33.29,32.64,33.27,742521,0
2011-10-11,32.86,33.31,32.75,32.79,435399,0
2011-10-12,33.05,33.05,32.7,32.91,842014,0
2011-10-13,32.7,33.21,32.55,33.03,662728,0
2011-10-14,33.21,33.54,32.82,33.53,724996,0
2011-10-17,33.2,33.61,33.03,33.31,573119,0
2011-10-18,33.34,33.77,32.85,33.61,936180,0
2011-10-19,33.51,34.25,33.3,34.06,971703,0
2011-10-20,33.73,34.99,33.73,34.98,887902,0
2011-10-21,35.27,36.11,34.94,36.07,1015513,0
2011-10-24,36,36.66,35.91,36.42,1118860,0
2011-10-25,36.4,37.51,35.87,35.91,854324,0
2011-10-26,36.43,36.83,35.52,36.14,1415382,0
2011-10-27,36.9,37.07,36.08,36.67,811605,0
2011-10-28,36.61,36.75,36.27,36.54,707850,0
2011-10-31,36.06,36.54,35.86,35.97,1177768,0
2011-11-01,34.78,35.92,34.7,34.9,1721077,0
2011-11-02,35.22,35.9,35.03,35.86,865124,0
2011-11-03,36,36.16,35.69,35.88,974622,0
2011-11-04,35.45,36.17,35.45,36,740823,0
2011-11-07,35.82,36.09,35.66,36.08,785410,0
2011-11-08,36.23,36.63,35.98,36.6,689102,0
2011-11-09,36.01,36.27,35.91,35.99,1106714,0
2011-11-10,36.19,36.2,35.52,35.77,890539,0
2011-11-11,35.92,36.75,35.91,36.74,1035296,0
2011-11-14,36.54,36.98,36.5,36.72,1124338,0
2011-11-15,36.76,36.82,36.44,36.77,993359,0
2011-11-16,36.64,36.64,36.37,36.51,1180633,0
2011-11-17,36.37,36.74,35.94,35.94,1157919,0
2011-11-18,36.07,36.6,35.84,36.45,1350884,0
2011-11-21,36.17,36.33,35.73,36.01,801867,0
2011-11-22,36.05,36.08,35.7,35.79,561964,0
2011-11-23,35.55,35.96,34.86,34.86,721000,0
2011-11-25,34.65,36.27,34.65,36.22,1173770,0
2011-11-28,37,37,36.15,36.56,1370065,0
2011-11-29,36.6,37.04,36.54,36.89,1179588,0
2011-11-30,37.2,37.79,36.85,37.77,2337426,0
2011-12-01,37.85,37.91,37.45,37.48,949320,0
2011-12-02,37.56,37.99,37.18,37.29,804274,0
2011-12-05,37.72,37.78,37.09,37.3,910536,0
2011-12-06,37.25,37.6,37.07,37.51,875006,0
2011-12-07,37.16,37.49,36.88,37.42,764164,0
2011-12-08,37.18,37.36,36.88,36.94,778113,0
2011-12-09,37.17,37.6,36.91,37.41,970125,0
2011-12-12,37.06,37.24,36.6,36.8,661854,0
2011-12-13,36.8,37.07,36.18,36.36,488353,0
2011-12-14,36.11,36.62,36.1,36.43,941321,0
2011-12-15,36.8,36.91,36.45,36.64,709185,0
2011-12-16,36.71,37.17,36.64,36.98,1312297,0
2011-12-19,37.26,37.32,36.42,36.48,596411,0
2011-12-20,36.6,36.9,36.48,36.69,833623,0
2011-12-21,36.83,37.34,36.58,37.02,961601,0
2011-12-22,36.96,37.08,36.72,36.9,528170,0
2011-12-23,37.12,37.87,37.03,37.5,311593,0
2011-12-27,37.52,37.67,37.22,37.65,477156,0
2011-12-28,37.37,37.63,37.09,37.16,484259,0
2011-12-29,37.26,37.42,37.14,37.32,333804,0
2011-12-30,37.44,37.44,37.09,37.23,294448,0
2012-01-03,37.79,37.83,37.11,37.48,911304,0
2012-01-04,37.63,37.64,36.64,36.8,749618,0
2012-01-05,36.61,37.51,36.23,37.5,844732,0
2012-01-06,37.71,37.86,37.41,37.46,474725,0
2012-01-09,37.29,37.33,36.91,37.19,234782,0
2012-01-10,37.42,37.56,37.15,37.43,367993,0
2012-01-11,37.4,37.41,37.04,37.15,483296,0
2012-01-12,37.11,37.21,36.93,37.21,479848,0
2012-01-13,37.17,37.19,36.76,37.17,622882,0
2012-01-17,37.3,37.4,36.89,36.94,506181,0
2012-01-18,36.67,37.01,36.49,36.96,840238,0
2012-01-19,36.94,37,36.76,36.89,415623,0
2012-01-20,37.07,37.44,36.85,37.4,362040,0
2012-01-23,37.16,37.28,36.7,36.97,325530,0
2012-01-24,36.86,36.99,36.52,36.83,470892,0
2012-01-25,36.82,37.18,36.8,37.02,479613,0
2012-01-26,37.07,37.24,36.97,37.13,849381,0
2012-01-27,37.01,37.08,36.05,36.16,1088117,0
2012-01-30,36.16,36.26,35.53,35.57,1537788,0
2012-01-31,35.73,36.2,35.49,36.05,1862401,0
2012-02-01,36.24,37.06,36.12,36.6,2129964,0
2012-02-02,36.81,36.99,36.61,36.86,467706,0
2012-02-03,37.02,37.14,36.84,37.14,533423,0
2012-02-06,36.96,37.29,36.84,37.27,461419,0
2012-02-07,37.05,37.83,37.05,37.72,585725,0
2012-02-08,37.69,38.06,37.56,37.88,541138,0
2012-02-09,37.73,37.95,37.44,37.81,231142,0
2012-02-10,37.81,38.23,37.46,37.93,663034,0
2012-02-13,37.99,38.16,37.73,37.97,571574,0
2012-02-14,37.74,38.15,37.52,37.64,608893,0
2012-02-15,38.08,38.6,37.36,37.98,878317,0
2012-02-16,37.81,38.07,37.42,37.66,693135,0
2012-02-17,37.54,37.99,37.54,37.56,492808,0
2012-02-21,37.51,37.72,37.29,37.66,657228,0
2012-02-22,37.71,37.75,36.79,36.84,597858,0
2012-02-23,36.78,37.02,36.66,36.77,584856,0
2012-02-24,36.95,37.31,36.87,37.19,665467,0
2012-02-27,37,37,36.62,36.75,413680,0
2012-02-28,36.65,36.9,36.38,36.69,641225,0
2012-02-29,36.85,37.15,36.62,37.05,878726,0
2012-03-01,37.04,37.64,37.01,37.59,851774,0
2012-03-02,37.41,37.61,36.78,36.96,562877,0
2012-03-05,36.76,36.87,36.4,36.8,600439,0
2012-03-06,36.6,36.6,36.16,36.4,682898,0
2012-03-07,36.53,36.73,36.22,36.69,380263,0
2012-03-08,36.88,36.88,36.33,36.83,514010,0
2012-03-09,36.83,37.43,36.78,37.37,512846,0
2012-03-12,37.26,37.51,37.08,37.09,388855,0
2012-03-13,37.1,37.54,37.1,37.49,666450,0
2012-03-14,37.36,37.49,36.96,37.39,578264,0
2012-03-15,37.48,37.49,37.08,37.22,397280,0
2012-03-16,37.25,37.25,36.66,36.67,341839,0
2012-03-19,36.67,37.21,36.51,37.04,536046,0
2012-03-20,36.72,37.09,36.72,37.05,365602,0
2012-03-21,36.95,37.25,36.73,36.81,438094,0
2012-03-22,36.54,36.71,36.11,36.13,614432,0
2012-03-23,36.18,36.56,36.08,36.5,307480,0
2012-03-26,36.71,37,36.61,37,537370,0
2012-03-27,36.96,37.15,36.84,36.87,512394,0
2012-03-28,36.75,37.04,36.67,37.03,389753,0
2012-03-29,36.93,37.32,36.76,37.26,448345,0
2012-03-30,37.32,37.45,37.11,37.24,654839,0
2012-04-02,37.08,37.47,37.03,37.43,449382,0
2012-04-03,37.37,37.72,37.06,37.25,493891,0
2012-04-04,37.07,37.29,36.87,37.2,507384,0
2012-04-05,37.06,37.36,36.93,37.36,230179,0
2012-04-09,37.15,37.51,37.12,37.5,625402,0
2012-04-10,37.5,37.6,37.22,37.45,916347,0
2012-04-11,37.66,37.79,37.42,37.79,627867,0
2012-04-12,37.9,37.9,37.6,37.86,735669,0
2012-04-13,37.9,37.99,37.69,37.72,442780,0
2012-04-16,37.92,38,37.73,37.9,404622,0
2012-04-17,37.9,38.07,37.53,38.05,808131,0
2012-04-18,38.1,38.1,37.81,38,684037,0
2012-04-19,37.96,38.76,37.96,38.54,724211,0
2012-04-20,38.7,38.7,38.37,38.59,531056,0
2012-04-23,38.48,38.56,38.15,38.5,791839,0
2012-04-24,38.5,38.85,38.47,38.74,598949,0
2012-04-25,39,39.1,38.87,39.07,673921,0
2012-04-26,38.87,39.35,38.46,39.15,1880277,0
2012-04-27,39.22,39.33,39.02,39.24,1042760,0
2012-04-30,39.3,39.41,39.13,39.28,1095715,0
2012-05-01,39.39,39.39,38.98,39.11,1138295,0
2012-05-02,38.93,39.46,38.72,39.35,494581,0
2012-05-03,39.32,39.64,39.21,39.23,473975,0
2012-05-04,39.07,39.22,38.85,39.1,551347,0
2012-05-07,38.95,39.11,38.83,38.91,381973,0
2012-05-08,38.81,38.95,38.58,38.8,480672,0
2012-05-09,38.81,38.83,38.19,38.58,603725,0
2012-05-10,38.87,39.59,38.78,39.24,671574,0
2012-05-11,39,39.5,38.78,39.35,373286,0
2012-05-14,39.03,39.15,38.65,38.66,420966,0
2012-05-15,38.56,39.14,38.5,39.03,606644,0
2012-05-16,39.34,39.34,38.87,38.91,452386,0
2012-05-17,38.75,39.31,38.54,39.16,1126273,0
2012-05-18,39.3,39.31,38.23,38.42,684556,0
2012-05-21,38.38,38.57,38.31,38.48,430400,0
2012-05-22,38.4,38.69,38.36,38.58,628547,0
2012-05-23,38.27,38.77,38.04,38.76,520214,0
2012-05-24,38.84,38.84,38.28,38.62,219334,0
2012-05-25,38.51,38.64,38.2,38.31,383836,0
2012-05-29,38.53,38.54,38.14,38.35,331816,0
2012-05-30,38.19,38.27,37.68,37.72,272522,0
2012-05-31,37.68,38.31,37.55,38.23,592689,0
2012-06-01,37.83,38.06,37.5,37.61,607967,0
2012-06-04,37.4,37.66,37.2,37.34,379684,0
2012-06-05,37.21,37.55,37.21,37.52,296148,0
2012-06-06,37.74,38.11,37.52,38.1,323760,0
2012-06-07,38.36,38.6,38.16,38.23,334653,0
2012-06-08,38.03,38.43,37.81,38.42,480205,0
2012-06-11,38.6,38.87,37.99,38.03,778091,0
2012-06-12,38.24,38.24,37.85,38.02,408704,0
2012-06-13,37.87,38.06,37.7,37.73,763347,0
2012-06-14,37.91,37.92,37.51,37.65,496871,0
2012-06-15,37.52,37.67,37.04,37.1,864775,0
2012-06-18,37.05,37.22,36.8,36.87,1344292,0
2012-06-19,36.83,37.56,36.83,37.5,870026,0
2012-06-20,37.68,38.2,37.48,38.1,662219,0
2012-06-21,38.16,38.24,37.41,37.42,404889,0
2012-06-22,37.64,37.81,37.48,37.68,783024,0
2012-06-25,37.46,37.72,37.01,37.55,465643,0
2012-06-26,37.66,37.97,37.5,37.95,329865,0
2012-06-27,37.96,38.65,37.78,38.56,461045,0
2012-06-28,38.54,40.42,38.21,38.98,539232,0
2012-06-29,39.31,39.69,39.28,39.69,685400,0
2012-07-02,39.59,40,39.58,39.98,526207,0
2012-07-03,39.85,40.45,39.81,40.41,228247,0
2012-07-05,40.19,40.41,39.94,39.99,390901,0
2012-07-06,39.83,39.83,39.13,39.56,434689,0
2012-07-09,39.48,39.59,38.99,39.19,532627,0
2012-07-10,39.49,39.49,39.03,39.14,591085,0
2012-07-11,39.27,39.27,38.46,38.82,725412,0
2012-07-12,38.67,39.07,38.27,39.03,594516,0
2012-07-13,39.15,39.63,38.9,39.59,512322,0
2012-07-16,39.53,39.53,39.1,39.24,412400,0
2012-07-17,39.31,39.72,39.15,39.71,754771,0
2012-07-18,39.57,39.85,39.52,39.65,390763,0
2012-07-19,39.88,39.88,39.32,39.56,338896,0
2012-07-20,39.5,39.52,38.91,39.15,753696,0
2012-07-23,38.8,38.93,38.56,38.88,302571,0
2012-07-24,38.72,38.82,38.37,38.64,361005,0
2012-07-25,38.61,39.52,38.51,39.17,821568,0
2012-07-26,39.39,39.39,38.07,38.38,1037353,0
2012-07-27,38.83,39.3,38.61,39.28,632855,0
2012-07-30,39.24,39.49,38.97,39.44,345969,0
2012-07-31,39.21,39.22,38.63,38.8,664920,0
2012-08-01,38.96,39.04,38.63,38.93,449892,0
2012-08-02,38.83,39.35,38.77,39.22,412483,0
2012-08-03,39.37,39.49,38.91,39.1,418365,0
2012-08-06,39.28,39.48,39,39.02,572122,0
2012-08-07,39.19,39.38,39.03,39.36,219251,0
2012-08-08,39.4,39.66,39.05,39.62,287863,0
2012-08-09,39.66,39.81,39.31,39.32,407130,0
2012-08-10,39.35,39.48,39.2,39.26,498846,0
2012-08-13,39.26,39.45,38.98,39.44,291576,0
2012-08-14,39.48,39.83,39.283,39.53,294893,0
2012-08-15,39.44,39.95,39.38,39.68,416041,0
2012-08-16,39.6,39.79,39.44,39.64,315259,0
2012-08-17,39.6,39.98,39.405,39.79,269984,0
2012-08-20,39.67,39.85,39.66,39.81,284893,0
2012-08-21,39.79,39.92,39.63,39.85,290834,0
2012-08-22,39.72,39.99,39.49,39.96,427526,0
2012-08-23,39.89,40,39.7,39.74,242353,0
2012-08-24,39.61,40.49,39.61,40.29,482754,0
2012-08-27,40.3,40.64,40.13,40.26,232316,0
2012-08-28,40.37,40.42,40.13,40.19,193602,0
2012-08-29,40.07,40.39,39.95,40.07,268722,0
2012-08-30,40.1,40.11,39.57,39.63,464654,0
2012-08-31,39.8,39.96,39.635,39.91,534758,0
2012-09-04,39.66,40.315,39.47,40.19,368296,0
2012-09-05,40.2,40.27,39.84,39.9,417804,0
2012-09-06,39.99,40.27,39.99,40.1,530007,0
2012-09-07,40.34,40.72,40.18,40.36,316578,0
2012-09-10,40.25,40.48,39.95,40.41,308070,0
2012-09-11,40.47,40.68,40.26,40.65,275829,0
2012-09-12,40.76,40.9,40.45,40.58,301514,0
2012-09-13,40.68,41.21,40.53,41.16,349575,0
2012-09-14,41.3,41.36,40.94,41.15,336621,0
2012-09-17,41.5,41.5,40.96,40.98,242200,0
2012-09-18,41,41.18,40.77,41.1,188246,0
2012-09-19,41.32,41.32,40.85,41.23,231575,0
2012-09-20,41.04,41.35,40.93,41.35,195935,0
2012-09-21,41.54,41.54,40.96,41.03,281501,0
2012-09-24,40.95,41.38,40.95,41.31,194821,0
2012-09-25,41.29,41.46,41.12,41.2,528106,0
2012-09-26,41.22,41.24,40.82,40.98,388306,0
2012-09-27,40.99,41.3,40.84,41.26,266193,0
2012-09-28,41.06,41.71,41.01,41.64,689914,0
2012-10-01,41.92,42.47,41.71,42.38,480240,0
2012-10-02,42.38,42.69,42.13,42.18,697293,0
2012-10-03,42.14,42.37,42.06,42.25,1624070,0
2012-10-04,42.46,42.55,42.21,42.4,918197,0
2012-10-05,42.59,43.06,42.44,43.01,1273268,0
2012-10-08,43,43.217,42.84,43,270373,0
2012-10-09,43.05,43.1,42.71,42.87,364492,0
2012-10-10,42.65,43.25,42.65,42.9,354463,0
2012-10-11,43.08,43.37,42.95,43.2,357788,0
2012-10-12,43.24,43.49,42.985,43.06,379682,0
2012-10-15,43.19,43.72,42.91,43.66,457592,0
2012-10-16,43.85,44.48,43.8,44.24,608927,0
2012-10-17,44.36,44.37,44.12,44.23,375936,0
2012-10-18,44.39,44.98,44.225,44.65,433604,0
2012-10-19,44.53,44.77,44.06,44.35,205420,0
2012-10-22,44.4,44.59,44,44.59,334803,0
2012-10-23,44.08,44.5,43.83,44.42,382997,0
2012-10-24,44.3,44.97,44.3,44.59,370449,0
2012-10-25,44.81,45.16,44.585,44.7,440001,0
2012-10-26,44.76,44.76,44.03,44.06,983831,0
2012-10-31,44.02,44.21,42.68,44.05,694484,0
2012-11-01,44.3,44.64,44.02,44.55,662927,0
2012-11-02,43.4,44.13,42.22,42.51,1974380,0
2012-11-05,42.31,42.85,42.041,42.66,640754,0
2012-11-06,43.17,43.43,42.36,43.12,552900,0
2012-11-07,42.84,43.04,42.73,42.85,853130,0
2012-11-08,42.77,43.32,42.74,42.8,646760,0
2012-11-09,42.71,43.03,42.54,42.7,419776,0
2012-11-12,42.66,42.8,42.51,42.65,420648,0
2012-11-13,42.5,42.77,42.18,42.47,840973,0
2012-11-14,42.62,42.93,42.38,42.45,556175,0
2012-11-15,42.53,42.98,42.212,42.75,485293,0
2012-11-16,42.86,43.52,42.66,43.52,783600,0
2012-11-19,43.73,43.83,42.95,43.17,965266,0
2012-11-20,43,43.32,42.74,43.3,757957,0
2012-11-21,43.29,43.93,43.19,43.81,678771,0
2012-11-23,43.72,44.1,43.6,44.07,252539,0
2012-11-26,43.87,44.53,43.85,44.41,705590,0
2012-11-27,44.33,44.56,44.21,44.22,554724,0
2012-11-28,44.1,44.65,43.8,44.57,717228,0
2012-11-29,44.65,44.76,44.38,44.64,752535,0
2012-11-30,44.51,45.1,44.39,45.1,954509,0
2012-12-03,45.12,45.16,44.51,44.62,772812,0
2012-12-04,44.27,44.75,44.27,44.42,1973938,0
2012-12-05,44.558,44.82,44.38,44.76,759286,0
2012-12-06,44.82,44.875,44.51,44.61,1069432,0
2012-12-07,44.66,44.77,44.52,44.73,472991,0
2012-12-10,44.07,44.77,44.07,44.57,485701,0
2012-12-11,44.57,44.77,44.3,44.39,1027565,0
2012-12-12,44.65,44.79,44.34,44.42,1262528,0
2012-12-13,44.19,44.72,44.13,44.2,505484,0
2012-12-14,44.23,44.49,43.91,43.97,1453376,0
2012-12-17,43.95,44.56,43.95,44.29,524489,0
2012-12-18,44.46,44.46,43.78,43.84,1154932,0
2012-12-19,43.9,44.63,43.8,44.14,1588711,0
2012-12-20,44,44.02,43.46,43.7,854176,0
2012-12-21,43.35,43.585,43.05,43.11,857878,0
2012-12-24,42.89,43.35,42.88,43.23,339019,0
2012-12-26,43.32,43.5,43.1,43.38,634962,0
2012-12-27,43.3,43.555,43.3,43.44,571786,0
2012-12-28,43.17,43.85,43.17,43.38,449669,0
2012-12-31,43.36,44.03,43.33,44.02,853422,0
2013-01-02,44.38,44.53,44.08,44.38,977536,0
2013-01-03,44.27,44.44,44.07,44.25,655362,0
2013-01-04,44.31,44.76,44.171,44.63,530563,0
2013-01-07,44.55,44.619,44.19,44.19,432206,0
2013-01-08,44.18,44.34,44,44.25,603584,0
2013-01-09,44.23,44.62,44.19,44.41,791887,0
2013-01-10,44.62,44.62,44.31,44.51,570712,0
2013-01-11,44.62,44.79,44.28,44.78,461491,0
2013-01-14,44.71,45.18,44.71,45.08,433218,0
2013-01-15,44.91,45.278,44.87,45,466781,0
2013-01-16,44.86,45.06,44.67,44.73,422706,0
2013-01-17,44.73,44.89,44.57,44.71,333069,0
2013-01-18,44.74,44.85,44.52,44.56,444052,0
2013-01-22,44.75,45.68,44.68,45.68,628239,0
2013-01-23,45.66,45.76,45.24,45.45,355755,0
2013-01-24,45.39,45.94,45.36,45.58,339399,0
2013-01-25,45.76,45.76,45.1,45.32,534572,0
2013-01-28,45.32,45.36,44.96,45.33,320345,0
2013-01-29,45.18,45.64,45.18,45.58,409877,0
2013-01-30,45.64,45.84,45.28,45.77,421983,0
2013-01-31,45.66,46.45,45.66,46.42,442910,0
2013-02-01,46.74,47.34,46.68,47.19,793876,0
2013-02-04,46.82,47.05,46.23,46.27,521572,0
2013-02-05,46.3,46.88,46.09,46.84,345908,0
2013-02-06,46.66,47.32,46.52,47.32,326089,0
2013-02-07,47.43,47.59,47.28,47.51,703025,0
2013-02-08,47.56,48.91,47.37,48.85,1086006,0
2013-02-11,48.98,49.48,48.69,49.3,755465,0
2013-02-12,49.43,49.98,47.72,48.19,1232969,0
2013-02-13,48.06,48.25,47.75,47.77,744123,0
2013-02-14,47.8,47.85,47.48,47.69,587780,0
2013-02-15,47.54,47.9,47.51,47.56,549950,0
2013-02-19,47.79,48.14,47.415,47.98,538607,0
2013-02-20,48.13,48.23,47.729,47.83,533072,0
2013-02-21,47.88,48.09,47.77,47.86,578077,0
2013-02-22,48.07,48.4,47.94,48.4,411582,0
2013-02-25,48.4,48.58,48.17,48.19,586535,0
2013-02-26,48.33,48.9,48.16,48.89,819743,0
2013-02-27,48.76,48.97,48.46,48.9,441363,0
2013-02-28,48.99,49.23,48.73,49.12,877186,0
2013-03-01,49,49.57,48.9,49.52,1241464,0
2013-03-04,49.3,49.5,48.88,49.4,884331,0
2013-03-05,49.7,50.06,49.47,49.69,513969,0
2013-03-06,49.93,50.02,49.46,49.75,843800,0
2013-03-07,50.02,50.81,50,50.44,884522,0
2013-03-08,50.46,50.7,50.24,50.64,233932,0
2013-03-11,50.64,50.83,50.44,50.82,356439,0
2013-03-12,50.8,50.99,50.71,50.81,161499,0
2013-03-13,50.92,51.32,50.87,51.27,233900,0
2013-03-14,51.24,51.66,51.15,51.66,376374,0
2013-03-15,51.63,51.86,51.5,51.67,380048,0
2013-03-18,51.44,51.81,51.32,51.61,301713,0
2013-03-19,51.65,52.405,51.65,52.19,482087,0
2013-03-20,52.44,52.44,52.12,52.3,962434,0
2013-03-21,52.25,52.37,51.62,51.87,378576,0
2013-03-22,52.14,52.14,51.55,51.81,506458,0
2013-03-25,52.23,52.23,51.53,51.77,516369,0
2013-03-26,51.88,52.01,51.48,51.58,612721,0
2013-03-27,51.38,51.93,51.22,51.71,783500,0
2013-03-28,51.83,52.59,51.37,52.57,1274157,0
2013-04-01,52.77,53.63,52.16,52.57,463435,0
2013-04-02,52.87,52.89,52.32,52.46,433305,0
2013-04-03,52.65,52.8,51.94,52.03,467321,0
2013-04-04,52.16,52.23,51.63,51.8,897939,0
2013-04-05,51.39,51.89,51.22,51.64,518907,0
2013-04-08,51.5,51.94,51.5,51.92,582351,0
2013-04-09,52.34,52.34,51.41,51.7,517527,0
2013-04-10,51.74,51.83,51.35,51.75,512809,0
2013-04-11,51.69,52.05,51.69,51.84,806977,0
2013-04-12,51.75,52.24,51.7,52.2,390676,0
2013-04-15,51.38,51.87,50.66,50.69,756684,0
2013-04-16,50.68,51.65,50.63,51.63,610467,0
2013-04-17,51.54,51.73,51.23,51.68,641923,0
2013-04-18,51.73,52.05,51.415,51.6,672031,0
2013-04-19,51.54,52.23,51.54,52.2,317085,0
2013-04-22,52.17,52.17,51.51,51.92,406034,0
2013-04-23,52.42,52.9,52.35,52.88,336339,0
2013-04-24,53,53.45,52.79,53.37,387132,0
2013-04-25,53.68,53.71,52.965,53.34,352303,0
2013-04-26,53.41,53.42,52.65,52.66,643620,0
2013-04-29,52.73,53.26,52.6,52.95,546871,0
2013-04-30,53.46,53.7,52.24,53.06,890607,0
2013-05-01,52.81,53.5,52.53,52.83,554766,0
2013-05-02,52.84,53.145,52.45,52.68,417777,0
2013-05-03,52.67,53.08,52.59,52.94,395705,0
2013-05-06,52.85,53.41,52.74,53.29,411150,0
2013-05-07,53.36,53.87,53.275,53.86,383058,0
2013-05-08,53.9,53.94,53.6,53.82,587936,0
2013-05-09,53.93,53.999,53.43,53.53,575994,0
2013-05-10,53.43,53.78,53.29,53.74,297354,0
2013-05-13,53.57,54.12,53.57,53.96,672346,0
2013-05-14,53.89,54.64,53.86,54.49,472562,0
2013-05-15,54.25,54.52,54.2,54.44,1334086,0
2013-05-16,54.3,54.36,53.44,53.44,856596,0
2013-05-17,53.5,53.64,53.25,53.57,754580,0
2013-05-20,53.3,53.69,53.29,53.43,533009,0
2013-05-21,53.46,53.53,52.56,52.74,634307,0
2013-05-22,52.67,52.87,51.97,52.14,462164,0
2013-05-23,51.75,52.54,51.48,52.48,555437,0
2013-05-24,52.33,52.33,51.84,52.28,250639,0
2013-05-28,52.58,52.73,51.71,51.75,489448,0
2013-05-29,51.49,51.83,51.28,51.61,423308,0
2013-05-30,51.75,52.22,51.71,52.15,547654,0
2013-05-31,51.85,52.15,51.12,51.21,1355699,0
2013-06-03,51.27,51.55,50.96,51.49,788376,0
2013-06-04,51.64,51.68,51.26,51.58,480188,0
2013-06-05,51.36,51.51,50.85,50.85,852953,0
2013-06-06,50.79,51.7,50.67,51.69,543063,0
2013-06-07,51.75,52.31,51.49,52.19,459277,0
2013-06-10,52.18,52.41,51.92,52.27,306037,0
2013-06-11,51.89,52.16,51.59,51.62,306365,0
2013-06-12,51.71,51.9,51.38,51.46,374729,0
2013-06-13,51.4,51.99,51.22,51.92,337066,0
2013-06-14,51.73,51.9,51.36,51.53,307273,0
2013-06-17,51.76,52.27,51.586,52.24,313905,0
2013-06-18,52.11,52.89,52,52.68,298504,0
2013-06-19,52.77,52.77,51.25,51.26,652338,0
2013-06-20,50.93,51.32,50.72,50.72,548587,0
2013-06-21,50.85,50.99,50.15,50.3,652544,0
2013-06-24,49.78,50.43,49.46,50.16,967234,0
2013-06-25,50.35,50.51,49.97,50.1,846831,0
2013-06-26,50.33,51.08,50.33,50.84,463706,0
2013-06-27,51.16,51.62,51,51.54,269045,0
2013-06-28,51.43,51.65,51.15,51.41,560310,0
2013-07-01,51.49,52.09,51.49,51.99,381220,0
2013-07-02,52.04,52.24,51.15,51.29,423350,0
2013-07-03,51.35,51.43,51,51.36,231202,0
2013-07-05,51.57,51.97,51.13,51.94,246003,0
2013-07-08,51.94,52.24,51.93,52.13,330064,0
2013-07-09,52.49,52.57,52.04,52.41,655097,0
2013-07-10,52.29,52.87,52.09,52.77,372805,0
2013-07-11,53,53.41,52.74,53.36,273596,0
2013-07-12,53.27,53.89,53.15,53.86,177165,0
2013-07-15,53.86,54.57,53.57,54.53,494341,0
2013-07-16,54.55,54.55,53.885,54.01,520163,0
2013-07-17,54.21,54.61,54.12,54.6,362896,0
2013-07-18,54.6,55.17,54.51,55.14,342456,0
2013-07-19,54.9,55.51,54.84,55.42,301557,0
2013-07-22,55.28,55.77,55.05,55.65,367893,0
2013-07-23,55.87,55.87,54,54.07,566438,0
2013-07-24,54.05,54.38,53.81,53.85,338358,0
2013-07-25,53.65,54.55,53.622,54.28,464497,0
2013-07-26,54.66,54.79,53.87,54.55,301725,0
2013-07-29,54.43,54.7,54.13,54.36,259167,0
2013-07-30,54.45,54.63,54.14,54.18,251317,0
2013-07-31,54.4,54.65,54.09,54.168,278591,0
2013-08-01,54.57,54.91,54.375,54.4,652262,0
2013-08-02,54.4,54.64,54.06,54.34,318429,0
2013-08-05,54.1,54.35,54.05,54.12,161943,0
2013-08-06,54.14,54.27,53.81,53.83,381656,0
2013-08-07,53.78,54.04,53.66,53.75,345100,0
2013-08-08,53.88,54.08,53.63,53.67,155318,0
2013-08-09,53.68,54.13,53.49,53.96,259805,0
2013-08-12,52.88,53.9,52.79,53.55,267795,0
2013-08-13,53.5,53.88,53.07,53.85,374461,0
2013-08-14,53.9,54.3,53.63,54.19,287371,0
2013-08-15,53.94,54.07,53.56,53.77,252785,0
2013-08-16,53.69,54,53.41,53.42,143768,0
2013-08-19,53.26,53.62,53.09,53.21,237976,0
2013-08-20,53.29,53.58,53,53.46,146972,0
2013-08-21,53.4,53.46,52.9,52.9,140052,0
2013-08-22,53.1,53.83,52.91,53.69,190029,0
2013-08-23,53.71,53.894,53.21,53.46,185165,0
2013-08-26,53.4,53.73,53.13,53.24,169432,0
2013-08-27,53.01,53.46,52.92,53.07,316735,0
2013-08-28,53.06,53.34,52.881,53.17,217971,0
2013-08-29,53,53.7,52.82,53.45,202614,0
2013-08-30,53.45,53.45,52.95,53.31,337908,0
2013-09-03,53.62,53.87,53.25,53.44,224942,0
2013-09-04,53.41,53.79,53.15,53.29,244182,0
2013-09-05,53.39,53.6,53.11,53.22,225414,0
2013-09-06,53.21,53.6,52.56,53.27,268898,0
2013-09-09,53.27,53.78,53.03,53.62,167341,0
2013-09-10,54.07,54.35,53.5,53.71,355261,0
2013-09-11,53.6,53.86,53.6,53.85,529522,0
2013-09-12,53.16,53.8,52.79,52.96,395818,0
2013-09-13,52.81,53.28,52.78,53,245623,0
2013-09-16,53.42,53.81,53.07,53.29,364204,0
2013-09-17,53.28,53.65,53.15,53.63,277869,0
2013-09-18,53.62,54.25,53.49,54.13,515076,0
2013-09-19,54.13,54.41,53.95,54.05,403760,0
2013-09-20,53.98,54.47,53.82,54.12,1300710,0
2013-09-23,53.94,54.12,53.72,53.81,588652,0
2013-09-24,53.64,53.96,53.52,53.7,486100,0
2013-09-25,53.75,54.12,53.43,54.01,516871,0
2013-09-26,54.21,54.37,54,54.17,417100,0
2013-09-27,54.24,54.41,54.01,54.16,288257,0
2013-09-30,53.81,54.19,53.55,54.13,681800,0
2013-10-01,54.05,54.92,53.85,54.9,415800,0
2013-10-02,54.59,55.12,54.36,55.12,368600,0
2013-10-03,55.1,55.1,54.53,54.56,287300,0
2013-10-04,54.5,54.99,54.19,54.97,219700,0
2013-10-07,54.57,55.12,54.5,54.95,266500,0
2013-10-08,55.1,55.3,54.85,55.02,606894,0
2013-10-09,55,55.24,54.36,54.42,524946,0
2013-10-10,54.64,55.76,54.64,55.76,252999,0
2013-10-11,55.57,56.06,55.27,55.99,169000,0
2013-10-14,55.86,56.21,55.76,56.1,174272,0
2013-10-15,56,56.26,55.66,55.68,234700,0
2013-10-16,55.89,56.53,55.76,56.51,252700,0
2013-10-17,56.45,56.9,56.34,56.84,295000,0
2013-10-18,57.04,57.13,56.65,56.94,307400,0
2013-10-21,57.07,57.26,56.6,56.95,305365,0
2013-10-22,57.13,58.06,57.13,57.55,346500,0
2013-10-23,57.22,57.61,57,57.24,173815,0
2013-10-24,57.17,57.63,57.17,57.47,291300,0
2013-10-25,57.64,57.65,57.32,57.49,284573,0
2013-10-28,57.36,57.71,57,57.58,337065,0
2013-10-29,58.71,59.3,57.53,57.98,641400,0
2013-10-30,58.04,58.21,57.59,57.9,405200,0
2013-10-31,57.87,58.21,57.68,57.96,725640,0
2013-11-01,57.89,58.03,57.66,57.74,294300,0
2013-11-04,57.76,57.9,57.5,57.69,249818,0
2013-11-05,57.57,57.89,57.46,57.63,250200,0
2013-11-06,57.83,58.42,57.72,58.3,338800,0
2013-11-07,58.44,58.5,57.91,57.92,227300,0
2013-11-08,58.05,58.54,57.98,58.47,297400,0
2013-11-11,58.51,58.76,58.29,58.54,165868,0
2013-11-12,58.53,58.66,57.83,58.13,279800,0
2013-11-13,57.81,58.45,57.81,58.45,271600,0
2013-11-14,58.52,58.78,58.35,58.72,121300,0
2013-11-15,58.67,58.81,58.14,58.54,318600,0
2013-11-18,58.49,58.68,58.22,58.39,193100,0
2013-11-19,58.36,58.532,58.02,58.22,158542,0
2013-11-20,58.4,58.46,57.77,57.85,282300,0
2013-11-21,57.98,58.32,57.97,58.22,261800,0
2013-11-22,58.05,59.06,58.05,58.96,305831,0
2013-11-25,59.18,59.31,58.85,58.86,224500,0
2013-11-26,58.75,59.17,58.64,58.67,568000,0
2013-11-27,58.66,59.08,58.62,58.94,206800,0
2013-11-29,59,59.15,58.77,58.83,139363,0
2013-12-02,59.05,59.05,58.36,58.54,462800,0
2013-12-03,58.51,59.63,58.1,58.66,391700,0
2013-12-04,58.4,58.72,57.66,58.31,256800,0
2013-12-05,58.07,58.21,57.68,57.72,285100,0
2013-12-06,58.09,58.65,58.09,58.6,216400,0
2013-12-09,58.43,58.76,58.29,58.63,271011,0
2013-12-10,58.4,58.55,57.95,57.96,213800,0
2013-12-11,58,58.07,57.32,57.38,231300,0
2013-12-12,57.46,57.54,57.17,57.38,307641,0
2013-12-13,57.62,57.79,57,57.02,232559,0
2013-12-16,56.86,57.36,56.84,57.07,435426,0
2013-12-17,57.06,57.26,56.79,56.87,344900,0
2013-12-18,57.11,57.7,56.87,57.62,345200,0
2013-12-19,57.52,58.1,57.39,57.83,328200,0
2013-12-20,57.82,58.63,57.76,58.49,877300,0
2013-12-23,58.86,58.86,58.05,58.1,290000,0
2013-12-24,58.02,58.62,57.96,58.61,52368,0
2013-12-26,58.85,58.86,58.4,58.63,130581,0
2013-12-27,58.71,58.71,57.98,58.45,193800,0
2013-12-30,58.5,59.05,58.47,59.04,251600,0
2013-12-31,58.92,59.78,58.92,59.69,540500,0
2014-01-02,59.26,59.55,57.3,57.37,864272,0
2014-01-03,57.27,57.48,56.01,56.27,1206792,0
2014-01-06,56.5,56.5,55.26,55.74,1074900,0
2014-01-07,55.92,56.18,55.44,55.76,818500,0
2014-01-08,55.37,56,54.92,55.43,638000,0
2014-01-09,55.64,56.22,55.48,55.93,759800,0
2014-01-10,56,56.03,55.49,55.61,456600,0
2014-01-13,55.41,55.57,54.53,55.14,390500,0
2014-01-14,55.2,55.6,55.19,55.47,258500,0
2014-01-15,55.47,55.47,54.83,54.9,496100,0
2014-01-16,54.85,54.98,54.57,54.96,508151,0
2014-01-17,54.7,54.95,54.52,54.64,207900,0
2014-01-21,54.95,55.09,54.29,54.64,404700,0
2014-01-22,55,55.16,54.68,55.12,604600,0
2014-01-23,54.69,54.88,54.05,54.22,713800,0
2014-01-24,54.15,54.15,53.6,53.61,457700,0
2014-01-27,53.37,54.01,53.2,53.61,298400,0
2014-01-28,53.63,54.61,53.63,54.17,418000,0
2014-01-29,53.74,54.22,53.59,53.61,400000,0
2014-01-30,54.01,54.44,53.82,54.3,198400,0
2014-01-31,53.83,54.25,53.37,53.81,401400,0
2014-02-03,53.77,53.878,52.86,52.87,494033,0
2014-02-04,53.06,53.17,52.685,53.04,321949,0
2014-02-05,52.93,53.23,52.77,52.83,233671,0
2014-02-06,52.81,53.01,52.26,52.58,331511,0
2014-02-07,52.81,52.99,52.23,52.75,503060,0
2014-02-10,52.82,53.43,52.505,53.41,674451,0
2014-02-11,53.07,54.71,53.07,54.24,818905,0
2014-02-12,55,55.09,53.593,54.26,594410,0
2014-02-13,54.12,55.08,53.89,54.98,374352,0
2014-02-14,54.94,55.47,54.771,55.26,241643,0
2014-02-18,55.15,55.95,55.14,55.93,469111,0
2014-02-19,55.86,56.135,55.21,55.22,311808,0
2014-02-20,55.29,55.71,55.08,55.69,217379,0
2014-02-21,55.74,55.97,55.43,55.86,378194,0
2014-02-24,55.83,56,55.23,55.23,349906,0
2014-02-25,55.37,55.94,55.08,55.78,690605,0
2014-02-26,55.8,55.94,55.5,55.72,572349,0
2014-02-27,55.84,56.09,55.68,55.89,285580,0
2014-02-28,56.01,56.39,55.82,56.12,410931,0
2014-03-03,55.69,55.91,55.181,55.64,548390,0
2014-03-04,56.03,56.44,56.03,56.22,494233,0
2014-03-05,56.2,56.2,55.71,55.94,425112,0
2014-03-06,56.19,56.99,55.91,56.79,725108,0
2014-03-07,56.95,57.4,56.43,56.69,363065,0
2014-03-10,56.73,57.24,56.496,57.23,527596,0
2014-03-11,57.26,57.42,56.89,57.22,406613,0
2014-03-12,56.79,57.36,56.76,57.36,285665,0
2014-03-13,57.61,57.74,57.1,57.21,394303,0
2014-03-14,57,57.84,56.99,57.54,322489,0
2014-03-17,57.85,58.23,57.59,57.92,476246,0
2014-03-18,58.07,58.65,57.9,58.33,445765,0
2014-03-19,58.49,58.66,57.92,58.02,480748,0
2014-03-20,57.87,58.53,57.68,58.12,591685,0
2014-03-21,58.18,58.74,57.03,57.03,3196821,0
2014-03-24,57.28,57.84,57.22,57.48,706470,0
2014-03-25,57.89,57.98,57.435,57.45,277471,0
2014-03-26,57.38,57.76,57.06,57.08,379200,0
2014-03-27,57.24,57.24,56.58,56.72,285456,0
2014-03-28,57.01,57.24,56.8,56.93,218750,0
2014-03-31,57.36,57.795,57.03,57.54,686105,0
2014-04-01,57.64,57.65,56.76,57.21,391134,0
2014-04-02,57.42,57.47,57.07,57.1,523813,0
2014-04-03,57.27,57.51,57.03,57.16,534957,0
2014-04-04,57.36,57.65,56.67,56.78,524047,0
2014-04-07,57,57,55.78,55.93,822635,0
2014-04-08,56.02,56.39,55.61,56.04,986394,0
2014-04-09,56.28,56.685,55.724,56.68,1053302,0
2014-04-10,56.57,56.87,56.12,56.13,424881,0
2014-04-11,55.874,56.59,55.874,56.52,454219,0
2014-04-14,56.89,57.14,56.36,56.68,454137,0
2014-04-15,56.64,57,56.42,56.88,324496,0
2014-04-16,57.24,57.54,56.99,57.42,271791,0
2014-04-17,57.28,57.62,57.2,57.38,147549,0
2014-04-21,57.24,57.4,57.08,57.21,113081,0
2014-04-22,56.99,57.54,56.99,57.25,220503,0
2014-04-23,57.42,57.82,57.214,57.78,287683,0
2014-04-24,58,58.04,57.494,58.02,257419,0
2014-04-25,57.99,58,57.33,57.38,223681,0
2014-04-28,57.52,57.9,56.895,57.09,481663,0
2014-04-29,57.51,57.895,57.27,57.5,408106,0
2014-04-30,57.43,57.43,56.87,57.32,477815,0
2014-05-01,57.33,57.73,57.11,57.57,368509,0
2014-05-02,57.74,57.86,56.69,57.07,528116,0
2014-05-05,56.84,57.15,56.61,56.94,251108,0
2014-05-06,57.14,57.14,56.68,56.74,199308,0
2014-05-07,56.97,57.38,56.82,57.22,680456,0
2014-05-08,57.11,57.59,56.98,57.1,360805,0
2014-05-09,57.23,57.3,56.64,56.93,284140,0
2014-05-12,57.19,57.4,56.9,57.09,437052,0
2014-05-13,57.26,57.33,56.93,57.27,421497,0
2014-05-14,57.41,57.41,56.55,56.71,344923,0
2014-05-15,56.74,56.86,55.88,56.3,294578,0
2014-05-16,56.19,56.65,55.79,56.54,463797,0
2014-05-19,56.33,56.67,56.2,56.55,220900,0
2014-05-20,56.55,56.74,56.34,56.61,307667,0
2014-05-21,56.69,56.99,56.65,56.88,353526,0
2014-05-22,56.63,57.07,56.6,57.06,446232,0
2014-05-23,57.06,57.47,56.63,56.86,347967,0
2014-05-27,57.1,57.28,56.98,57.25,449128,0
2014-05-28,57.33,57.33,56.91,56.92,336981,0
2014-05-29,57,57.29,56.64,57.01,147253,0
2014-05-30,56.83,57.11,56.74,56.93,403967,0
2014-06-02,57,57.21,56.81,57.04,375530,0
2014-06-03,57,57.27,56.715,57.1,1105594,0
2014-06-04,57.18,57.61,57,57.6,1259778,0
2014-06-05,57.55,58.09,57.55,58.09,581269,0
2014-06-06,58.01,58.52,57.78,57.81,358772,0
2014-06-09,57.84,58,57.55,57.6,258666,0
2014-06-10,57.44,57.81,57.38,57.66,277000,0
2014-06-11,57.38,57.74,57.38,57.57,288033,0
2014-06-12,57.34,57.64,57.02,57.31,243523,0
2014-06-13,57.2,57.5,56.82,57.34,195568,0
2014-06-16,57.45,57.7,56.98,57,272378,0
2014-06-17,57.2,57.49,56.75,57.44,183250,0
2014-06-18,57.37,57.545,57.132,57.35,223129,0
2014-06-19,57.49,57.82,57.37,57.71,224175,0
2014-06-20,57.79,57.79,57.45,57.54,420806,0
2014-06-23,57.54,58,57.2,57.25,195676,0
2014-06-24,57.32,57.69,57.04,57.38,279878,0
2014-06-25,57.17,57.51,57.17,57.36,208790,0
2014-06-26,57.23,57.28,56.77,57.09,221400,0
2014-06-27,56.97,57.45,56.97,57.2,621514,0
2014-06-30,57.07,57.65,57.07,57.44,505546,0
2014-07-01,57.65,58.12,57.522,58,304022,0
2014-07-02,58.2,58.24,57.37,57.43,214500,0
2014-07-03,57.59,57.69,57.304,57.63,127817,0
2014-07-07,57.5,57.63,57.18,57.57,143002,0
2014-07-08,57.44,57.54,57.14,57.39,224659,0
2014-07-09,57.29,57.49,57.11,57.26,195725,0
2014-07-10,56.38,57.09,56.36,56.97,185055,0
2014-07-11,56.83,57.19,56.53,57.18,399751,0
2014-07-14,57.4,57.618,57.23,57.33,265977,0
2014-07-15,57.35,57.62,57.16,57.46,137678,0
2014-07-16,57.5,57.83,56.98,57.05,161293,0
2014-07-17,56.72,57.095,55.85,55.87,501390,0
2014-07-18,55.88,56.26,55.53,56.26,483025,0
2014-07-21,56.03,56.13,55.78,55.94,276705,0
2014-07-22,55.78,55.97,55.48,55.57,359157,0
2014-07-23,55.69,56.02,55.54,55.73,216302,0
2014-07-24,55.68,55.94,55.34,55.45,345108,0
2014-07-25,55.05,55.275,54.6,54.72,452381,0
2014-07-28,54.48,54.99,54.39,54.72,547926,0
2014-07-29,54.89,54.99,54.28,54.57,590703,0
2014-07-30,54.726,54.726,53.89,53.96,523554,0
2014-07-31,53.59,54.7,52.98,53.45,773946,0
2014-08-01,54.89,55.33,53.4,54.37,786447,0
2014-08-04,54.57,55.09,54.02,54.3,580590,0
2014-08-05,54.59,54.68,54.14,54.19,676310,0
2014-08-06,53.93,54.48,53.93,54.19,376035,0
2014-08-07,54.26,54.53,53.98,54.14,354845,0
2014-08-08,54.33,54.72,54.085,54.6,316709,0
2014-08-11,54.83,54.97,54.54,54.74,388236,0
2014-08-12,54.54,55.21,54.54,54.91,254620,0
2014-08-13,55.18,55.45,55.1,55.36,366823,0
2014-08-14,55.13,55.74,55.13,55.57,398183,0
2014-08-15,55.52,55.81,55.29,55.61,516883,0
2014-08-18,55.72,55.93,55.6,55.79,227575,0
2014-08-19,55.88,55.89,55.33,55.42,555079,0
2014-08-20,55.16,55.8,55.15,55.42,760870,0
2014-08-21,55.44,55.95,55.32,55.79,544609,0
2014-08-22,55.5,55.77,55.4,55.49,353484,0
2014-08-25,55.67,55.76,55.35,55.61,362277,0
2014-08-26,55.77,55.87,55.495,55.52,419426,0
2014-08-27,55.47,55.68,55.34,55.67,341093,0
2014-08-28,55.39,55.76,55.39,55.43,294828,0
2014-08-29,55.41,55.89,55.401,55.58,390505,0
2014-09-02,55.56,55.73,55.36,55.53,532280,0
2014-09-03,55.69,55.83,55.46,55.5,455533,0
2014-09-04,55.49,55.658,55.08,55.13,822289,0
2014-09-05,55.09,55.19,54.96,55,1280566,0
2014-09-08,54.86,55.17,54.72,55.03,799424,0
2014-09-09,55.05,55.09,54.8,54.89,894924,0
2014-09-10,54.91,54.97,54.26,54.49,567278,0
2014-09-11,54.25,54.62,53.89,53.96,4421926,0
2014-09-12,53.84,54.1,53.76,53.98,1218111,0
2014-09-15,54,54.565,53.99,53.99,1363451,0
2014-09-16,53.85,54.1,53.815,53.87,3571364,0
2014-09-17,53.9,54.46,53.9,54.18,1785078,0
2014-09-18,54.38,54.72,54.38,54.55,635829,0
2014-09-19,54.59,54.83,54.235,54.59,1582400,0
2014-09-22,54.57,54.83,54.45,54.7,842365,0
2014-09-23,54.54,54.78,54.09,54.14,777845,0
2014-09-24,54.1,54.72,54.1,54.53,633930,0
2014-09-25,54.32,54.58,54.17,54.17,532348,0
2014-09-26,54.15,54.91,54.09,54.68,453981,0
2014-09-29,54.74,54.96,54.55,54.72,486051,0
2014-09-30,54.71,54.83,54.35,54.72,2615783,0
2014-10-01,54.75,54.9,54.12,54.37,724856,0
2014-10-02,54.54,54.97,54.43,54.76,538308,0
2014-10-03,55,55.47,54.96,55.41,490086,0
2014-10-06,55.61,55.74,55.15,55.17,362655,0
2014-10-07,55.15,55.24,54.78,54.79,418416,0
2014-10-08,54.92,55.54,54.79,55.41,435615,0
2014-10-09,55.38,55.545,54.83,54.95,515413,0
2014-10-10,55.21,55.49,54.87,54.87,360796,0
2014-10-13,55.01,55.39,54.72,54.75,441495,0
2014-10-14,55.02,55.32,54.65,54.95,367837,0
2014-10-15,54.52,55.14,53.165,53.75,660218,0
2014-10-16,53.12,53.5,52.51,53.3,533876,0
2014-10-17,53.64,54.42,53.38,54.37,307186,0
2014-10-20,54.37,54.88,54.242,54.72,494478,0
2014-10-21,55.07,55.84,54.98,55.65,373499,0
2014-10-22,55.81,56.26,55.64,55.66,227711,0
2014-10-23,56.12,56.24,55.14,55.16,379244,0
2014-10-24,55.3,55.82,55.3,55.68,217216,0
2014-10-27,55.54,56.14,55.5,56.11,355940,0
2014-10-28,56.42,56.46,56.1,56.27,329371,0
2014-10-29,56.42,56.68,55.77,56.23,635658,0
2014-10-30,56.5,56.83,55.74,56.17,436977,0
2014-10-31,56.58,56.8,55.92,56.32,633952,0
2014-11-03,56.32,56.63,55.9,56.4,380541,0
2014-11-04,56.25,56.88,56.25,56.73,247907,0
2014-11-05,57,57,56.18,56.72,372277,0
2014-11-06,56.8,57.11,56.56,57.08,297832,0
2014-11-07,57.16,57.51,56.84,57.48,334387,0
2014-11-10,57.33,57.55,57.09,57.26,400272,0
2014-11-11,57.15,57.33,57.04,57.33,464955,0
2014-11-12,57.25,57.42,57.01,57.42,374296,0
2014-11-13,57.37,57.94,57.22,57.6,520000,0
2014-11-14,57.5,57.778,57.17,57.3,255240,0
2014-11-17,57,57.75,56.76,56.91,468484,0
2014-11-18,56.86,57.32,56.77,56.96,226486,0
2014-11-19,57.02,57.23,56.61,57.23,363890,0
2014-11-20,56.95,57.4,56.95,57.16,320842,0
2014-11-21,57.46,57.65,56.94,56.94,555849,0
2014-11-24,57.2,57.48,56.85,57.48,641864,0
2014-11-25,57.63,57.63,57,57.17,2381791,0
2014-11-26,57.07,57.385,56.91,57.15,428876,0
2014-11-28,57.43,57.66,57.27,57.32,235316,0
2014-12-01,57.41,57.5,56.89,57.01,461256,0
2014-12-02,57.1,58,57.01,57.61,556052,0
2014-12-03,57.52,58.07,57.34,58.05,392140,0
2014-12-04,57.99,58.95,57.86,58.28,324313,0
2014-12-05,58.34,58.54,58.15,58.425,498283,0
2014-12-08,59,59.45,58.45,59.08,658125,0
2014-12-09,59.12,59.21,58.24,58.26,422030,0
2014-12-10,58.26,58.92,58,58.05,633076,0
2014-12-11,58.22,59.04,58.03,58.125,609497,0
2014-12-12,57.92,58.329,57.58,57.73,390216,0
2014-12-15,58.77,58.77,56.93,57.53,666082,0
2014-12-16,57.95,58.23,57.54,57.55,667298,0
2014-12-17,57.59,58.37,57.24,58.11,742613,0
2014-12-18,58.6,58.9,58.15,58.82,632385,0
2014-12-19,58.78,58.93,58.48,58.83,1140598,0
2014-12-22,58.83,59.19,58.67,58.91,363217,0
2014-12-23,58.97,59.95,58.91,59.75,293122,0
2014-12-24,59.71,59.85,59.28,59.51,114525,0
2014-12-26,59.56,59.77,59.27,59.29,158081,0
2014-12-29,59.11,60.1,59.11,59.46,205146,0
2014-12-30,59.29,59.783,59.08,59.6,173674,0
2014-12-31,59.81,59.81,59.05,59.1,274510,0
2015-01-02,59.2,59.58,58.28,58.49,367192,0
2015-01-05,58.18,58.5,58,58.14,365270,0
2015-01-06,58.26,58.67,58.03,58.27,469118,0
2015-01-07,58.48,58.86,58.07,58.61,424866,0
2015-01-08,59.08,59.82,58.93,59.63,384896,0
2015-01-09,59.63,59.92,59.11,59.11,380007,0
2015-01-12,59.06,59.23,58.79,58.93,309286,0
2015-01-13,59.18,60.04,58.98,59.16,641791,0
2015-01-14,59.9,59.9,58.72,58.9,619512,0
2015-01-15,58.84,59.5,58.59,59.12,405206,0
2015-01-16,59.13,59.53,58.98,59.25,591679,0
2015-01-20,59.32,59.77,58.5,58.72,571167,0
2015-01-21,58.52,59.22,58.382,58.95,437032,0
2015-01-22,58.69,59.92,58.69,59.67,528207,0
2015-01-23,59.094,59.91,59.094,59.41,298218,0
2015-01-26,59.51,59.74,58.87,59.73,554022,0
2015-01-27,59.28,60.48,59.05,59.86,459873,0
2015-01-28,60.16,60.33,59.21,59.26,504502,0
2015-01-29,59.4,59.45,58.29,59.05,489985,0
2015-01-30,58.99,58.99,57.89,57.97,696891,0
2015-02-02,58.18,58.95,57.67,58.86,452009,0
2015-02-03,59.11,59.77,58.736,59.61,262418,0
2015-02-04,59.38,60.15,59.088,59.85,261594,0
2015-02-05,60.08,60.49,59.823,60.46,230070,0
2015-02-06,60.32,60.74,59.98,60.01,323910,0
2015-02-09,60,60.19,59.71,59.77,428147,0
2015-02-10,60.3,60.39,59.82,60.33,516217,0
2015-02-11,60.44,61.38,60.01,60.25,356331,0
2015-02-12,60.73,61.04,59.53,59.59,613372,0
2015-02-13,59.2,60.04,59.2,59.95,901933,0
2015-02-17,59.73,60.25,59.26,59.32,306609,0
2015-02-18,59.14,60.07,58.92,60.05,417939,0
2015-02-19,60.07,60.31,59.67,60.16,268323,0
2015-02-20,59.92,60.17,59.44,60.04,190548,0
2015-02-23,60.01,60.06,59.25,59.55,275800,0
2015-02-24,59.7,59.82,59.36,59.425,506254,0
2015-02-25,59.68,59.68,58.8,58.87,366816,0
2015-02-26,58.42,59.255,58.42,58.9,440024,0
2015-02-27,58.99,59.3,58.91,59.16,1075798,0
2015-03-02,59.06,59.71,59.06,59.64,618100,0
2015-03-03,59.8,59.91,59.35,59.48,513500,0
2015-03-04,59.31,59.53,59.04,59.35,500100,0
2015-03-05,59.48,60,59.21,59.91,415900,0
2015-03-06,59.77,59.97,59.41,59.87,446500,0
2015-03-09,59.54,60.63,59.48,60.51,492700,0
2015-03-10,60.33,60.35,59.67,59.8,592900,0
2015-03-11,59.78,60.87,59.78,60.76,530300,0
2015-03-12,60.8,61.55,60.8,61.45,337600,0
2015-03-13,61.39,61.71,61.13,61.54,522000,0
2015-03-16,61.8,62.21,61.61,62.09,313100,0
2015-03-17,61.81,62.21,61.79,62.08,423800,0
2015-03-18,61.95,62.81,61.7,62.72,614300,0
2015-03-19,62.4,62.75,61.68,61.98,470500,0
2015-03-20,62.26,62.81,61.87,62.69,718900,0
2015-03-23,62.57,63.01,62,62.66,285000,0
2015-03-24,62.85,62.98,62.3,62.61,474800,0
2015-03-25,62.63,62.73,62,62.07,267300,0
2015-03-26,61.82,62.03,61.62,61.94,324800,0
2015-03-27,61.62,62.01,61.47,61.84,331200,0
2015-03-30,62.11,62.82,62.01,62.68,410100,0
2015-03-31,62.23,62.51,61.59,61.6,817076,0
2015-04-01,61.74,62.13,61.31,61.82,583500,0
2015-04-02,61.92,62.21,61.58,61.91,500200,0
2015-04-06,61.8,62.42,61.75,62.05,305000,0
2015-04-07,62,62.27,61.61,61.765,427050,0
2015-04-08,61.78,62.17,61.71,62.06,397000,0
2015-04-09,62.14,62.41,62,62.4,284618,0
2015-04-10,62.62,62.93,62.16,62.93,419200,0
2015-04-13,62.8,63.09,62.71,62.84,260100,0
2015-04-14,62.82,63.41,62.69,62.93,320900,0
2015-04-15,62.88,63.43,62.5,62.525,423466,0
2015-04-16,62.37,62.53,62.2,62.38,269239,0
2015-04-17,62.1,62.27,61.39,61.6,502300,0
2015-04-20,62.14,62.55,61.9,62.04,490149,0
2015-04-21,61.96,62.18,61.48,61.52,330455,0
2015-04-22,61.45,61.59,60.99,61.29,414378,0
2015-04-23,61.13,61.63,61.13,61.26,376700,0
2015-04-24,61.42,61.51,60.97,61.235,492756,0
2015-04-27,61.38,61.59,60.61,60.75,359500,0
2015-04-28,60.5,61.27,60.5,61.03,379741,0
2015-04-29,62.11,62.25,59.78,60.74,685800,0
2015-04-30,60.66,60.92,59.8,60.68,863400,0
2015-05-01,61.07,61.34,60.73,61.19,476500,0
2015-05-04,61.18,61.69,61.15,61.63,409400,0
2015-05-05,61.52,61.79,61.13,61.46,515800,0
2015-05-06,61.51,61.92,61.41,61.71,609420,0
2015-05-07,61.56,62.48,61.34,62.44,499587,0
2015-05-08,62.73,62.85,62.37,62.67,346800,0
2015-05-11,62.51,63.11,62.28,62.88,602800,0
2015-05-12,62.83,63.05,62.34,62.51,434176,0
2015-05-13,62.66,62.905,62.2,62.505,674814,0
2015-05-14,62.88,63.53,62.54,63.45,433400,0
2015-05-15,63.53,63.75,62.99,63.1,338423,0
2015-05-18,63.16,64.6,63.01,64.22,909428,0
2015-05-19,64.39,64.86,64.25,64.79,627485,0
2015-05-20,65.1,65.1,64.62,64.78,593298,0
2015-05-21,64.59,65.08,64.46,64.96,596800,0
2015-05-22,64.66,65.08,64.43,64.49,448700,0
2015-05-26,64.29,64.44,63.98,64.08,543917,0
2015-05-27,64.07,64.3,63.75,64.03,600200,0
2015-05-28,64.2,64.405,63.87,64.22,428133,0
2015-05-29,64.33,64.49,63.87,63.89,675500,0
2015-06-01,64.26,64.26,63.61,64.06,393778,0
2015-06-02,63.78,64.61,63.72,64.61,411418,0
2015-06-03,64.64,65.24,64.39,65.22,509700,0
2015-06-04,64.84,65,64.13,64.21,369700,0
2015-06-05,64.29,64.36,63.89,64.23,270200,0
2015-06-08,64.09,64.36,63.66,63.74,356100,0
2015-06-09,63.64,64.16,63.42,63.98,333483,0
2015-06-10,64.3,65.08,64.256,64.85,381535,0
2015-06-11,64.95,65.7,64.81,65.65,344923,0
2015-06-12,65.4,65.75,65.25,65.65,440500,0
2015-06-15,64.51,65.76,64.47,65.49,362500,0
2015-06-16,65.18,66.64,65.18,66.61,435800,0
2015-06-17,66.84,66.99,66.11,66.29,446700,0
2015-06-18,65.42,67.11,65.42,67.04,484600,0
2015-06-19,67.53,68.01,66.54,66.72,745800,0
2015-06-22,67.07,67.21,66.73,67.16,389600,0
2015-06-23,67.35,67.47,67,67.31,419334,0
2015-06-24,67.25,67.25,66.9,66.98,246400,0
2015-06-25,67.28,67.43,66.76,66.99,463000,0
2015-06-26,66.98,67.47,66.98,67.45,844600,0
2015-06-29,67.19,67.29,66.37,66.39,305900,0
2015-06-30,67,67.33,66.71,66.96,565009,0
2015-07-01,68.23,69.43,67.56,68.61,1245700,0
2015-07-02,68.57,68.9,68.11,68.38,560500,0
2015-07-06,68.09,69.3,67.96,69.3,579300,0
2015-07-07,69.53,69.53,68.7,69.51,467700,0
2015-07-08,68.23,69.54,68.23,69,586100,0
2015-07-09,68.64,69.3,68.23,68.62,690100,0
2015-07-10,69.2,69.59,68.85,69.4,355000,0
2015-07-13,69.81,69.83,68.89,68.92,677000,0
2015-07-14,68.86,69.1,68.8,69.05,543056,0
2015-07-15,69,69.14,68.72,69.01,682998,0
2015-07-16,69.44,69.67,69.16,69.39,460400,0
2015-07-17,69.55,69.55,69.13,69.3,488800,0
2015-07-20,69.52,69.62,69.15,69.61,210700,0
2015-07-21,69.83,69.95,69.49,69.8,443900,0
2015-07-22,69.69,70.65,69.59,70.56,532400,0
2015-07-23,70.45,70.51,69.99,70.08,234800,0
2015-07-24,69.8,70.36,69.73,70.27,203800,0
2015-07-27,70.1,70.58,69.93,70.09,307800,0
2015-07-28,70.23,70.23,69.71,69.84,527700,0
2015-07-29,70,70.58,69.89,70.28,283600,0
2015-07-30,74.02,74.98,70.6,72.06,505100,0
2015-07-31,72,72.14,71.35,71.36,620100,0
2015-08-03,71.51,72.06,71.36,72.06,386020,0
2015-08-04,72.18,72.22,71.75,72,337500,0
2015-08-05,72.33,72.33,71.88,72.21,325400,0
2015-08-06,72.32,72.74,71.67,71.76,295547,0
2015-08-07,71.82,72.15,71.45,72.12,246100,0
2015-08-10,72.3,72.8,72.3,72.76,321700,0
2015-08-11,72.06,73,72.06,72.83,332587,0
2015-08-12,72.26,72.7,71.7,72.32,302600,0
2015-08-13,72.48,73.08,71.99,72.89,312600,0
2015-08-14,72.68,73.52,72.49,73.44,309300,0
2015-08-17,73.23,73.86,72.79,73.82,204100,0
2015-08-18,73.54,74.04,73.47,73.89,322100,0
2015-08-19,73.67,73.71,73.1,73.41,308600,0
2015-08-20,73,73.62,72.05,72.05,346600,0
2015-08-21,69.58,71.63,69.58,70.51,480000,0
2015-08-24,67.73,69.03,64.28,67.18,773047,0
2015-08-25,69.47,69.47,66.72,66.73,524400,0
2015-08-26,68.15,68.45,66.64,67.23,593400,0
2015-08-27,68.1,68.55,67.39,67.99,614600,0
2015-08-28,67.97,68.22,67.26,68.17,470600,0
2015-08-31,68.2,68.52,67.72,68.28,565500,0
2015-09-01,67.25,68.25,66.79,67.58,799800,0
2015-09-02,68.37,68.73,67.67,68.54,405700,0
2015-09-03,69.01,69.25,68.68,68.94,267600,0
2015-09-04,68.25,68.72,67.87,68.33,286300,0
2015-09-08,69.13,69.67,68.89,69.65,561000,0
2015-09-09,70,70.39,69.21,69.29,349600,0
2015-09-10,69.2,70.17,69.01,69.59,540001,0
2015-09-11,68.98,70.2,68.98,69.74,372900,0
2015-09-14,69.76,70.05,69.44,69.82,212600,0
2015-09-15,69.82,70.45,69.5,70.22,313800,0
2015-09-16,70.35,70.53,69.97,70.41,267800,0
2015-09-17,70.31,71.03,70.23,70.41,396195,0
2015-09-18,69.63,70.06,68.62,68.74,895000,0
2015-09-21,69.17,70.23,69.06,69.86,476000,0
2015-09-22,68.94,69.81,68.94,69.59,410500,0
2015-09-23,69.59,69.98,69.37,69.72,199725,0
2015-09-24,69.36,71.34,69.16,71.25,761318,0
2015-09-25,72.03,72.77,71.72,72.42,638800,0
2015-09-28,72.17,72.73,71.9,72.54,648889,0
2015-09-29,72.51,73.37,72.3,73.25,629600,0
2015-09-30,73.45,74.13,73.41,73.47,1554800,0
2015-10-01,73.84,73.91,72.38,73.39,854700,0
2015-10-02,72.53,74.36,72.45,74.34,531300,0
2015-10-05,74.76,75.41,74.68,74.98,492254,0
2015-10-06,75.23,75.23,74.09,74.5,641100,0
2015-10-07,74.77,75.87,74.64,75.87,646961,0
2015-10-08,75.78,76.57,75.48,76.32,397700,0
2015-10-09,76.55,76.55,75.54,75.63,294900,0
2015-10-12,75.84,76.17,75.54,76.14,251758,0
2015-10-13,75.61,76.68,75.5,76.31,616800,0
2015-10-14,76.3,76.61,75.54,75.61,352600,0
2015-10-15,75.76,76.82,75.72,76.76,478200,0
2015-10-16,77.05,77.41,76.78,77.24,366300,0
2015-10-19,77.2,77.87,76.92,77.48,260517,0
2015-10-20,77.84,77.98,77.35,77.61,373400,0
2015-10-21,77.73,77.75,77.05,77.35,346000,0
2015-10-22,77.57,77.96,77.39,77.65,284800,0
2015-10-23,78,78.23,77.29,77.51,286300,0
2015-10-26,77.6,77.79,77.13,77.59,274200,0
2015-10-27,77.5,77.85,77.24,77.48,330900,0
2015-10-28,77.76,77.91,77,77.65,426900,0
2015-10-29,78.19,78.81,76.87,77.65,512600,0
2015-10-30,76.1,76.9,74.34,74.89,1028000,0
2015-11-02,74.89,75.58,74.83,75,698403,0
2015-11-03,74.32,75.05,74.32,74.61,494596,0
2015-11-04,74.61,75.24,74.25,74.41,357880,0
2015-11-05,74.32,75.36,74.25,74.53,206100,0
2015-11-06,75.25,75.25,73.92,74.53,454200,0
2015-11-09,74.16,74.43,73.7,74.1,351201,0
2015-11-10,73.97,74.98,73.9,74.46,446300,0
2015-11-11,74.52,75,74.25,74.29,211400,0
2015-11-12,74.58,74.58,73.61,73.66,323400,0
2015-11-13,73.7,73.79,73.18,73.36,285800,0
2015-11-16,73.12,73.71,72.94,73.66,393800,0
2015-11-17,73.69,74.04,73.24,73.29,280400,0
2015-11-18,73.59,73.99,72.56,73.89,520700,0
2015-11-19,73.72,74.27,73.55,74.07,277300,0
2015-11-20,74.07,74.43,73.79,74.06,209100,0
2015-11-23,74.06,74.36,73.64,73.93,204100,0
2015-11-24,73.78,74.02,73.32,73.6,335000,0
2015-11-25,73.5,73.63,72.47,72.65,579600,0
2015-11-27,72.54,72.93,72.38,72.92,280200,0
2015-11-30,72.88,73.35,72.37,72.47,1123200,0
2015-12-01,72.76,73.54,72.71,73.2,686417,0
2015-12-02,72.97,73.355,72.7,72.83,398105,0
2015-12-03,73.08,73.12,71.89,72.33,431487,0
2015-12-04,72.66,73.64,72.41,73.62,330400,0
2015-12-07,73.55,73.81,72.78,73.01,460400,0
2015-12-08,72.65,73.07,72.55,72.69,432521,0
2015-12-09,72.58,72.99,71.18,71.25,360000,0
2015-12-10,71.12,71.26,70.49,70.52,359300,0
2015-12-11,69.8,70.72,69.59,69.94,402800,0
2015-12-14,69.92,70.22,69.23,69.83,394509,0
2015-12-15,70.28,70.58,69.61,69.66,390500,0
2015-12-16,70.03,70.26,69.28,70.15,288700,0
2015-12-17,70.3,70.64,69.73,69.93,381900,0
2015-12-18,70.63,70.89,69.93,70.08,985900,0
2015-12-21,70.26,70.86,69.29,69.68,299200,0
2015-12-22,70.08,70.31,67.98,70.17,305265,0
2015-12-23,70.35,70.64,70.02,70.39,214600,0
2015-12-24,70.27,70.92,70.227,70.56,92988,0
2015-12-28,70.29,70.97,68.668,70.94,188831,0
2015-12-29,71.19,71.42,70.71,71.24,205532,0
2015-12-30,71.15,71.47,70.56,70.64,106501,0
2015-12-31,70.6,70.92,69.677,69.75,300925,0
2016-01-04,68.82,69.66,67.85,68.85,296965,0
2016-01-05,68.68,69.37,68.275,69.1,428134,0
2016-01-06,68.43,69.36,68.23,69.21,578086,0
2016-01-07,68.05,69.67,68.05,69.14,385580,0
2016-01-08,69.22,69.46,68.31,68.42,348944,0
2016-01-11,68.66,68.94,67.85,68.28,341455,0
2016-01-12,68.55,68.83,67.52,67.63,446315,0
2016-01-13,67.94,67.94,66.71,66.9,448725,0
2016-01-14,66.84,67.46,66.37,66.9,430971,0
2016-01-15,66.02,66.81,65.81,66.48,481977,0
2016-01-19,65.15,66.96,62.07,66.75,591400,0
2016-01-20,66.42,66.69,64.37,64.89,690361,0
2016-01-21,64.73,66.09,59.83,64.99,714971,0
2016-01-22,65.53,65.66,64.79,65.31,426358,0
2016-01-25,65.59,66.82,65.04,66.04,767389,0
2016-01-26,66.28,67.97,65.27,66.25,522365,0
2016-01-27,66.09,67.73,65.89,65.89,501373,0
2016-01-28,65.97,67.03,65.85,66.6,300486,0
2016-01-29,66.75,67.6,66.4,67.54,273824,0
2016-02-01,67.13,68.13,66.65,68,357085,0
2016-02-02,67.75,67.8,66.34,66.59,411447,0
2016-02-03,66.73,67.81,63.26,66.59,503561,0
2016-02-04,66.25,66.8,65.46,65.96,437329,0
2016-02-05,66.19,66.63,65.835,65.94,397688,0
2016-02-08,65.45,67.85,62.58,67.66,442631,0
2016-02-09,67.39,68.02,67.33,67.87,330424,0
2016-02-10,71.13,71.385,68.74,68.88,584497,0
2016-02-11,67.73,68.52,66.51,66.72,390141,0
2016-02-12,67.58,68.49,66.92,68.4,239447,0
2016-02-16,69.05,69.33,68.35,68.61,346289,0
2016-02-17,68.6,68.975,67.83,68.19,466929,0
2016-02-18,68.49,68.55,67.71,68.38,331989,0
2016-02-19,67.81,69,67.81,68.63,433447,0
2016-02-22,69.06,69.6,68.39,68.72,247348,0
2016-02-23,68.12,68.59,66.39,68.16,208673,0
2016-02-24,67.69,68.95,67.3,68.79,306367,0
2016-02-25,69.21,69.48,68.71,69.08,331364,0
2016-02-26,69.23,69.23,67.96,68.2,334157,0
2016-02-29,67.99,68.27,67.295,67.94,395676,0
2016-03-01,68.29,68.87,67.97,68.68,288563,0
2016-03-02,68.64,69.16,68.18,69.15,249704,0
2016-03-03,69.08,69.62,65.15,69.44,251486,0
2016-03-04,69.21,69.65,67.295,69.39,327834,0
2016-03-07,69.01,69.4,68.435,68.76,249721,0
2016-03-08,68.54,69.19,67.95,68.88,200513,0
2016-03-09,69.08,69.35,68.52,68.8,144685,0
2016-03-10,69,69.12,67.97,68.87,230799,0
2016-03-11,69.37,70.14,69.1,70.13,158896,0
2016-03-14,69.57,70.42,68.96,69.94,260979,0
2016-03-15,69.64,70.39,68.63,69.91,344757,0
2016-03-16,69.93,70.22,68.9,69.6,243120,0
2016-03-17,69.81,70.26,69.5501,70.08,297883,0
2016-03-18,70.16,70.59,69.64,70.17,317280,0
2016-03-21,69.93,70.7,68.41,70.46,163852,0
2016-03-22,70.07,71.12,69.7063,70.5,381654,0
2016-03-23,70.43,71,69.96,70.51,178826,0
2016-03-24,70.38,70.88,69.05,69.32,271266,0
2016-03-28,69.59,70.36,69.55,70.2,138880,0
2016-03-29,70.2,70.95,69.94,70.6,244704,0
2016-03-30,70.94,71.67,70.61,71.47,169191,0
2016-03-31,71.49,71.55,70.84,71.1,301121,0
2016-04-01,71.1,72.28,71.07,72.15,216750,0
2016-04-04,72.22,72.82,71.55,72,282674,0
2016-04-05,71.8,71.91,70.51,70.63,269459,0
2016-04-06,70.74,71.11,69.5,69.86,392671,0
2016-04-07,69.69,70.13,68.951,69.88,347002,0
2016-04-08,70.36,70.65,69.66,69.75,173154,0
2016-04-11,69.79,69.9,68.95,69.5,314964,0
2016-04-12,69.44,70.53,67.78,70.1,514241,0
2016-04-13,70.3,70.43,69.57,70.41,352625,0
2016-04-14,70.36,70.74,69.495,70.44,236540,0
2016-04-15,70.52,71.395,70.04,71.3,236769,0
2016-04-18,70.97,71.72,70.115,71.44,246085,0
2016-04-19,71.6,71.88,70.8,71.15,228494,0
2016-04-20,71.3,71.3,70.355,70.99,211520,0
2016-04-21,70.7,71.2,69.24,69.37,262712,0
2016-04-22,69.17,70.9,68.91,70.81,301972,0
2016-04-25,70.57,71.1,70.05,71.07,179287,0
2016-04-26,70.91,71.48,69.75,71.3,211770,0
2016-04-27,71.11,71.65,69.965,71.4,265777,0
2016-04-28,71.56,71.96,68.84,70.67,324910,0
2016-04-29,70.79,71.045,69.82,70.49,485223,0
2016-05-02,70.52,71.48,70.245,71.19,372198,0
2016-05-03,70.79,71.1899,70.29,70.81,222910,0
2016-05-04,70.37,70.94,69.75,70.57,238936,0
2016-05-05,70.83,70.94,70.2,70.72,191525,0
2016-05-06,70.24,70.62,69.69,70.34,205015,0
2016-05-09,70.58,70.78,70.125,70.4,249151,0
2016-05-10,70.41,71.64,70.03,71.54,242514,0
2016-05-11,71.45,72.7999,71.08,71.92,557168,0
2016-05-12,72.37,72.935,71.54,71.7,442166,0
2016-05-13,71.68,72.175,71.24,71.7,290069,0
2016-05-16,71.47,72.4,71.24,72.06,315055,0
2016-05-17,71.89,72.555,70.34,70.94,257281,0
2016-05-18,70.66,71.9,70.535,71.64,274694,0
2016-05-19,71.46,71.96,70.78,71.19,159383,0
2016-05-20,71.15,71.69,70.95,71.26,243176,0
2016-05-23,71.01,71.26,70.648,70.73,129114,0
2016-05-24,70.94,71.98,70.94,71.81,189553,0
2016-05-25,72.01,72.28,71.6,71.7,165701,0
2016-05-26,71.71,72.07,70.995,71.87,334130,0
2016-05-27,71.93,72.2999,71.4901,72.16,121636,0
2016-05-31,72.25,72.66,71.77,72.66,525632,0
2016-06-01,72.22,72.79,72.07,72.51,236380,0
2016-06-02,72.69,73.12,72.14,72.67,189311,0
2016-06-03,72.21,72.23,71.51,72.14,215279,0
2016-06-06,72.13,72.42,71.58,71.69,183665,0
2016-06-07,71.46,71.79,71.28,71.53,135084,0
2016-06-08,71.33,72.11,71.11,72.11,139469,0
2016-06-09,71.85,72.02,71.66,71.86,153736,0
2016-06-10,71.46,71.795,71.17,71.5,147621,0
2016-06-13,71.15,71.37,70.1,70.25,265232,0
2016-06-14,70.32,70.49,69.44,69.63,187033,0
2016-06-15,69.58,69.75,68.8,68.82,214447,0
2016-06-16,68.7,69.59,68.66,69.58,167739,0
2016-06-17,69.32,69.86,68.865,68.99,420341,0
2016-06-20,69.63,70.05,69.47,69.56,117854,0
2016-06-21,69.93,70.14,69.47,69.85,164411,0
2016-06-22,69.85,70.328,69.475,69.95,78459,0
2016-06-23,70.4,70.86,70.01,70.86,127922,0
2016-06-24,69.13,69.88,68.175,68.99,143473,0
2016-06-27,68.52,68.645,67.5,67.54,357486,0
2016-06-28,68.41,68.92,67.91,68.75,296650,0
2016-06-29,69.13,70.06,68.62,69.9,238537,0
2016-06-30,70.28,72,70.28,72,535349,0
2016-07-01,72,72,70.95,71.52,189019,0
2016-07-05,70.25,71.17,70.25,70.9,248539,0
2016-07-06,70.75,70.86,70.32,70.75,208910,0
2016-07-07,70.92,71.02,70.26,70.59,155657,0
2016-07-08,70.71,70.94,69.99,70.77,301697,0
2016-07-11,70.99,71.15,70.04,70.75,303561,0
2016-07-12,71.06,71.26,70.4,70.47,150230,0
2016-07-13,70.44,70.71,70.26,70.44,168612,0
2016-07-14,70.41,70.68,70.2,70.25,400108,0
2016-07-15,70.57,70.955,65,69.97,381449,0
2016-07-18,69.79,69.975,69.37,69.41,180286,0
2016-07-19,69.25,69.7,68.87,69.19,243218,0
2016-07-20,69.5,69.54,68.85,69.15,157876,0
2016-07-21,68.86,69.4,68.86,69.37,137293,0
2016-07-22,69.32,70.4,69.32,70.4,178711,0
2016-07-25,70.22,70.65,69.91,70.23,191271,0
2016-07-26,70.22,70.7,69.62,69.67,176515,0
2016-07-27,69.54,69.92,69.31,69.45,282479,0
2016-07-28,71.53,72.34,70.85,72.28,688935,0
2016-07-29,72.25,72.83,71.96,72.62,358212,0
2016-08-01,72.36,73.11,72.35,73.11,380088,0
2016-08-02,72.79,73.84,72.11,73.81,347690,0
2016-08-03,73.74,73.88,73.22,73.87,199061,0
2016-08-04,73.77,74.16,73.73,74.08,221903,0
2016-08-05,74.26,74.48,73.97,74.45,226674,0
2016-08-08,74.45,74.65,74.01,74.39,210284,0
2016-08-09,74.15,74.88,74.15,74.87,192717,0
2016-08-10,74.83,75.28,74.72,75.16,135543,0
2016-08-11,75.09,75.29,74.817,75.11,242773,0
2016-08-12,74.85,75.16,74.7,74.79,81966,0
2016-08-15,74.66,77.26,74.16,77.09,1088555,0
2016-08-16,78.5,80.97,78.465,80.28,942311,0
2016-08-17,80,80.815,78.78,79.84,401655,0
2016-08-18,79.77,80.05,79.23,80.05,285603,0
2016-08-19,80.09,80.09,78.725,79.55,328656,0
2016-08-22,79.55,79.76,79.19,79.46,179590,0
2016-08-23,79.44,79.72,78.99,79.14,210377,0
2016-08-24,79.4,79.51,79.2,79.365,185330,0
2016-08-25,79.07,79.77,78.32,79.48,167813,0
2016-08-26,79.47,79.95,78.93,79.26,200910,0
2016-08-29,79.17,79.7,79.17,79.5,298597,0
2016-08-30,79.74,80.4279,79.705,80.37,435342,0
2016-08-31,80.44,81.03,80.09,80.94,427713,0
2016-09-01,80.93,81.57,80.43,81.41,260178,0
2016-09-02,81.35,81.825,81.13,81.75,340737,0
2016-09-06,82.3,82.76,81.95,82.76,385822,0
2016-09-07,83.61,83.61,82.91,83.15,377176,0
2016-09-08,83,83.05,82.27,82.31,231116,0
2016-09-09,81.93,81.93,80.57,80.59,208103,0
2016-09-12,80.5,81.71,79.74,81.34,429918,0
2016-09-13,80.99,81.29,80.34,81.09,244076,0
2016-09-14,81.08,81.33,80.55,80.65,211172,0
2016-09-15,79.68,80.87,79.68,80.74,451443,0
2016-09-16,80.52,80.52,79.57,79.95,313667,0
2016-09-19,80.04,80.785,79.655,80.47,180702,0
2016-09-20,80.91,81.01,80.3,80.98,248103,0
2016-09-21,81,81.89,80.76,81.55,236534,0
2016-09-22,81.74,81.995,81.32,81.69,245098,0
2016-09-23,81.71,81.71,80.235,80.29,296661,0
2016-09-26,79.96,79.96,79.39,79.43,241823,0
2016-09-27,81.72,85.155,79.9,80.26,751056,0
2016-09-28,80.71,80.71,79.535,80.54,175521,0
2016-09-29,80.21,80.61,79.64,79.78,214487,0
2016-09-30,80.27,80.27,79,79.26,396551,0
2016-10-03,79.46,79.59,78.77,78.92,304190,0
2016-10-04,78.95,79.56,77.89,79.44,252277,0
2016-10-05,79.97,80,77.19,77.3,472514,0
2016-10-06,77.16,77.425,76.71,77.04,415395,0
2016-10-07,77.36,79.48,77.29,79.22,482524,0
2016-10-10,79.3,79.47,78.49,78.49,308606,0
2016-10-11,78.49,78.58,77.29,77.51,371837,0
2016-10-12,77.6,78.79,77.6,78.64,173391,0
2016-10-13,78.6,79.16,78.195,79.04,260468,0
2016-10-14,79.56,80.08,79.445,79.92,239366,0
2016-10-17,79.91,80.22,79.67,79.94,275064,0
2016-10-18,80.81,81.02,79.11,79.3,185626,0
2016-10-19,79.15,79.34,78.52,78.85,392178,0
2016-10-20,78.47,78.86,78.07,78.09,236290,0
2016-10-21,77.66,77.85,77.06,77.62,265506,0
2016-10-24,78.06,78.06,77.5,77.8,283932,0
2016-10-25,77.81,78.11,77.55,77.84,232339,0
2016-10-26,77.54,79.06,77.44,78.9,466331,0
2016-10-27,79.38,79.38,76.47,77.03,733698,0
2016-10-28,77.37,77.84,76.78,77.47,359825,0
2016-10-31,77.98,78.05,77.55,77.97,327304,0
2016-11-01,77.64,77.82,76.55,77.05,631692,0
2016-11-02,76.87,77.559,76.63,77.3,337467,0
2016-11-03,77.65,78.32,77.22,77.83,319735,0
2016-11-04,78.09,78.13,77.1,77.18,266959,0
2016-11-07,77.33,78.59,77.14,78.51,301728,0
2016-11-08,78.67,79.31,78.57,78.81,277886,0
2016-11-09,78.9,79.28,77.98,79.23,268377,0
2016-11-10,79.7,80.16,79.02,80.01,242765,0
2016-11-11,80.2,81.26,79.97,81.14,315873,0
2016-11-14,81.49,81.87,80.99,81.38,239296,0
2016-11-15,81.78,82,80.97,81.1,396445,0
2016-11-16,80.6,80.91,79.98,80.4,338138,0
2016-11-17,80.5,80.8,79.86,80.6,367892,0
2016-11-18,80.43,81.16,80.43,80.85,357652,0
2016-11-21,81.33,81.79,80.29,80.9,172154,0
2016-11-22,80.95,81.66,79.951,80.96,368128,0
2016-11-23,80.97,81.65,80.5,81.61,228849,0
2016-11-25,81.77,82.17,81.48,82.13,105736,0
2016-11-28,82.03,82.22,81.345,81.62,447358,0
2016-11-29,81.76,82.46,81.74,82.39,305098,0
2016-11-30,82.44,83.26,82.41,82.72,576068,0
2016-12-01,83.09,83.72,82.9,83.3,459307,0
2016-12-02,83.47,83.59,82.76,83.09,459363,0
2016-12-05,83.05,83.96,82.66,83.95,541902,0
2016-12-06,83.79,84.47,83.47,84.44,444240,0
2016-12-07,84.25,84.92,84.041,84.88,277477,0
2016-12-08,84.95,86.84,84.86,86.25,547562,0
2016-12-09,86.66,86.87,85.98,86.19,525023,0
2016-12-12,86.7,88.09,85.9769,87.91,590061,0
2016-12-13,88.19,88.41,87.05,87.38,370821,0
2016-12-14,87.75,87.9,86.36,86.45,337305,0
2016-12-15,86.36,87.23,85.87,86.63,213261,0
2016-12-16,86.18,87.33,86.18,86.81,446466,0
2016-12-19,86.83,87.85,86.83,87.09,350582,0
2016-12-20,87.1,87.55,86.695,87.13,291741,0
2016-12-21,87,87.27,86.75,87.09,174166,0
2016-12-22,87,87.16,86.76,87.09,162516,0
2016-12-23,87,87.69,86.89,87.25,246440,0
2016-12-27,87.56,87.56,86.48,86.7,168434,0
2016-12-28,86.68,86.86,85.85,86,205694,0
2016-12-29,85.83,86.43,85.61,86.09,240605,0
2016-12-30,86.18,86.45,85.6,86.29,549715,0
2017-01-03,86.83,87.43,85.52,85.89,311071,0
2017-01-04,85.79,87.25,85.79,86.5,340417,0
2017-01-05,86.71,86.71,85.47,85.62,485699,0
2017-01-06,87.45,87.45,85.25,86.47,531813,0
2017-01-09,86.22,86.22,84.21,85.22,617935,0
2017-01-10,85.48,86.59,84.79,86.31,366494,0
2017-01-11,86.34,86.7,85.96,86.36,271970,0
2017-01-12,86.11,87.24,85.83,87.15,401179,0
2017-01-13,87.14,87.87,86.62,87.02,373911,0
2017-01-17,87.08,87.56,86.461,86.75,325165,0
2017-01-18,87.2,88.09,86.58,88.07,466483,0
2017-01-19,88.09,88.09,86.97,87.68,302664,0
2017-01-20,87.48,88.145,87.34,87.49,183642,0
2017-01-23,87.42,88.149,87.29,87.68,162965,0
2017-01-24,87.8,88.37,87.645,88.14,306299,0
2017-01-25,88.11,88.99,88.11,88.68,230531,0
2017-01-26,88.62,89.02,88.27,89,201333,0
2017-01-27,89.22,89.22,88.31,88.97,218692,0
2017-01-30,88.47,88.57,87.77,88.42,248497,0
2017-01-31,88.82,89,87.4636,88.35,460205,0
2017-02-01,88.38,89.1,88.07,89.05,358859,0
2017-02-02,88.74,90.64,88.74,89.94,461784,0
2017-02-03,90,90.84,89.96,90.64,362814,0
2017-02-06,90.88,91.36,90.08,91.17,388269,0
2017-02-07,91.36,91.86,91.03,91.3,296288,0
2017-02-08,91,92.46,90.96,92.01,287815,0
2017-02-09,92.22,93.78,91.77,92.86,264607,0
2017-02-10,93.09,93.34,92.54,92.99,328127,0
2017-02-13,92.9,93.56,92.89,93.21,719476,0
2017-02-14,92.83,93.76,92.83,93,663663,0
2017-02-15,93.32,93.41,92.67,93.08,521656,0
2017-02-16,93.3,94.08,93.08,94.04,428497,0
2017-02-17,93.45,94.02,92.74,94.02,338800,0
2017-02-21,94.42,94.42,93.37,93.65,216980,0
2017-02-22,93.41,94.49,93.36,94.17,210794,0
2017-02-23,94.53,94.76,94.06,94.56,146594,0
2017-02-24,94.01,94.72,92.71,94.54,310319,0
2017-02-27,94.77,94.85,93.69,94.12,213310,0
2017-02-28,93.6,94.67,93.48,94.57,439541,0
2017-03-01,95.1,95.97,94.9,95.73,286770,0
2017-03-02,95.82,95.86,94.5601,94.62,195237,0
2017-03-03,94.63,94.94,94.27,94.66,282149,0
2017-03-06,94.76,94.76,94,94.0762,276132,0
2017-03-07,93.81,94.915,93.77,93.98,203188,0
2017-03-08,93.99,94.45,93.76,93.94,159968,0
2017-03-09,94.2,94.59,94.06,94.2,233950,0
2017-03-10,94.2,95.15,94.17,95.09,334767,0
2017-03-13,95.12,95.57,94.84,95.29,322454,0
2017-03-14,95.21,95.32,94.446,95.08,325338,0
2017-03-15,95.02,95.78,94.82,95.64,315348,0
2017-03-16,95.71,96.05,95.05,95.5,404439,0
2017-03-17,95.39,95.87,94.85,95.6,371405,0
2017-03-20,95.16,95.74,95,95.2,263995,0
2017-03-21,95.18,95.21,93.52,93.61,327163,0
2017-03-22,93.43,94.12,93.21,93.63,293108,0
2017-03-23,93.35,94.34,93.35,93.67,239577,0
2017-03-24,93.62,94.41,93.08,93.21,188151,0
2017-03-27,92.81,93.41,91.5,93.29,262639,0
2017-03-28,93.25,94.51,93.18,94.23,177951,0
2017-03-29,93.87,94.94,93.87,94.43,405958,0
2017-03-30,94.29,95.39,94.17,95.29,215730,0
2017-03-31,95.16,95.47,94.53,94.78,361927,0
2017-04-03,94.52,95.619,93.74,94.19,348743,0
2017-04-04,94.52,95.76,94.325,95.66,347442,0
2017-04-05,96.3,96.46,94.58,94.76,274373,0
2017-04-06,94.72,94.89,94.02,94.38,334443,0
2017-04-07,93.98,94.1,93.64,93.77,404869,0
2017-04-10,93.77,94.26,93.54,94.25,239696,0
2017-04-11,94.14,94.85,93.81,94.73,286937,0
2017-04-12,94.83,94.95,93.84,93.92,183592,0
2017-04-13,93.81,94,92.92,93.07,274786,0
2017-04-17,93.05,94.84,92.895,94.73,222449,0
2017-04-18,94.69,95.4,94.38,94.73,231409,0
2017-04-19,94.99,95.44,94.7,95.15,222389,0
2017-04-20,95.29,95.55,94.53,95.13,295845,0
2017-04-21,95.14,95.395,94.9,94.99,174407,0
2017-04-24,95.64,96.03,95.32,95.62,172108,0
2017-04-25,95.82,96.99,95.43,96.51,369013,0
2017-04-26,97,99.11,96.58,97.51,428186,0
2017-04-27,97.59,98.1,97.19,97.82,323889,0
2017-04-28,98.11,98.11,96.89,96.97,341953,0
2017-05-01,97.23,97.36,96.52,96.99,221752,0
2017-05-02,96.93,97.22,96.17,96.49,233223,0
2017-05-03,96.16,96.89,96.07,96.62,301151,0
2017-05-04,96.79,97.29,96.67,97.19,195180,0
2017-05-05,97.25,97.25,96.71,97.22,240474,0
2017-05-08,97.1,97.51,96.24,96.26,278827,0
2017-05-09,96.44,96.565,95.13,95.37,242485,0
2017-05-10,95.35,96.09,95.21,95.47,297405,0
2017-05-11,95.33,95.48,94.49,95.3,250559,0
2017-05-12,94.99,95.5,94.92,95.19,197589,0
2017-05-15,95.2,95.96,95.2,95.68,200314,0
2017-05-16,95.37,95.59,94.77,95.3,268184,0
2017-05-17,94.65,95,93.82,94.43,303670,0
2017-05-18,94.08,95.83,94.04,95.26,403259,0
2017-05-19,95.16,95.51,94.605,94.78,234834,0
2017-05-22,94.89,95.6,93.05,94.48,352986,0
2017-05-23,94.35,94.87,94.08,94.76,415777,0
2017-05-24,94.85,95.52,94.73,95.06,291805,0
2017-05-25,95.01,95.34,94.7,95.04,345266,0
2017-05-26,95,95.57,94.82,95.55,180025,0
2017-05-30,95.22,95.22,94.47,94.98,367508,0
2017-05-31,95.14,97.27,94.5301,97.25,1015638,0
2017-06-01,97.76,98.26,96.5,98.23,544088,0
2017-06-02,98.1,99.21,98.1,98.79,395880,0
2017-06-05,98.59,99.13,98.1,98.33,668218,0
2017-06-06,98.09,98.51,96.82,97.14,347941,0
2017-06-07,96.94,97.35,94.567,95.04,556839,0
2017-06-08,94.81,95.37,94.21,94.82,565822,0
2017-06-09,92.44,93.02,92,92.8,3613325,0
2017-06-12,93.29,93.77,92.48,93.46,1306553,0
2017-06-13,93.46,94.115,93.29,93.91,1011484,0
2017-06-14,93.99,94.29,93.71,94.25,522911,0
2017-06-15,94,94.705,93.61,94.31,468639,0
2017-06-16,94.28,94.86,93.87,94.43,879091,0
2017-06-19,94.68,95.31,94.585,94.7,577917,0
2017-06-20,94.82,94.99,94.4,94.52,544379,0
2017-06-21,94.83,95.28,93.95,94.32,518055,0
2017-06-22,94.29,94.715,92.98,93.04,321281,0
2017-06-23,93.31,93.61,92.59,92.94,1735337,0
2017-06-26,92.84,93.48,92.67,92.9,449256,0
2017-06-27,92.88,93.62,92.34,92.98,399150,0
2017-06-28,93.52,94.56,93.11,94.34,498548,0
2017-06-29,94.57,94.585,93.805,94.17,632638,0
2017-06-30,94.22,94.63,92.34,93.28,526949,0
2017-07-03,93.78,95.5,93.31,94.68,270360,0
2017-07-05,94.75,95.54,94.25,95.21,416706,0
2017-07-06,94.62,95.15,94.11,94.21,415300,0
2017-07-07,94.3,95.32,94.22,95.26,387528,0
2017-07-10,95.09,95.71,95.09,95.47,492294,0
2017-07-11,95.71,96.01,95.53,95.82,465350,0
2017-07-12,96.14,96.38,95.68,96.17,396700,0
2017-07-13,96.37,96.825,96,96.3,397274,0
2017-07-14,95.93,96.46,95.04,96.16,372649,0
2017-07-17,96.18,97.11,95.81,96.54,367305,0
2017-07-18,96.48,97,96.18,96.79,356418,0
2017-07-19,96.77,97.61,96.77,97.45,253616,0
2017-07-20,97.68,98.03,97.1703,97.99,311374,0
2017-07-21,98,98.55,97.69,98.5,239510,0
2017-07-24,98.68,98.83,98.15,98.49,647494,0
2017-07-25,99.06,99.255,98.4,99.12,814027,0
2017-07-26,99.47,99.47,98.36,99.03,546374,0
2017-07-27,99.15,99.15,93.67,94.61,1176435,0
2017-07-28,94.43,96.08,94.31,95.91,488554,0
2017-07-31,95.96,97.355,95.8,97.26,404618,0
2017-08-01,97.38,97.81,96.785,97.59,324371,0
2017-08-02,97.71,98.21,97.305,97.88,295348,0
2017-08-03,98.06,98.42,97.35,97.7,384986,0
2017-08-04,98.19,98.19,97.33,98.05,372776,0
2017-08-07,98.34,98.34,97.03,97.27,381655,0
2017-08-08,97.12,97.46,97,97.26,242514,0
2017-08-09,96.94,97.39,96.69,96.94,392074,0
2017-08-10,96.77,96.97,96.29,96.53,329282,0
2017-08-11,96.52,97.155,96.04,96.14,264226,0
2017-08-14,97.31,97.31,96.31,96.66,378249,0
2017-08-15,96.57,97.25,96.52,96.92,364674,0
2017-08-16,96.92,97.37,96.3,96.66,319562,0
2017-08-17,96.64,96.74,96.17,96.38,367821,0
2017-08-18,96,96.29,95.68,96.17,340370,0
2017-08-21,96.17,96.77,95.92,96.43,319799,0
2017-08-22,96.53,97.11,96.335,97.01,549304,0
2017-08-23,96.91,97.59,96.71,97,297643,0
2017-08-24,97.21,97.22,96.39,96.7,707679,0
2017-08-25,96.79,97.56,96.79,97.41,448299,0
2017-08-28,97.15,97.29,95.87,96.36,810830,0
2017-08-29,96.19,96.69,96.12,96.4,476858,0
2017-08-30,95.93,97.24,95.8675,96.65,498126,0
2017-08-31,96.66,97.48,96.36,97.34,688300,0
2017-09-01,97.5,97.84,96.9875,97.64,688019,0
2017-09-05,97.29,97.351,94.73,95.14,1453075,0
2017-09-06,94.85,95.49,94.06,94.73,999633,0
2017-09-07,94.91,94.91,90.52,91.53,1128312,0
2017-09-08,91.17,94.75,90.63,94.32,1960066,0
2017-09-11,95.78,98.21,95.5011,96.91,867874,0
2017-09-12,97.18,97.89,96.69,97.69,529532,0
2017-09-13,97.64,98.16,96.89,97.99,499456,0
2017-09-14,97.94,98.14,96.15,96.48,494463,0
2017-09-15,96.55,97.335,96.095,96.41,1048497,0
2017-09-18,96.72,97.03,96.31,96.87,434355,0
2017-09-19,96.91,97.2,96.33,96.39,431188,0
2017-09-20,96.18,96.9,95.51,96.63,382400,0
2017-09-21,96.19,98.12,96.18,98.09,363407,0
2017-09-22,97.62,98.38,97.62,98.1,312371,0
2017-09-25,97.96,98.5,97,98.04,364027,0
2017-09-26,98.09,98.29,96.99,98.13,347542,0
2017-09-27,98.58,99.07,98.21,98.73,573618,0
2017-09-28,98.89,99.01,98.12,98.98,349265,0
2017-09-29,99.11,99.35,98.34,98.51,780249,0
2017-10-02,98.72,100.06,98.39,99.98,568046,0
2017-10-03,99.94,100.69,99.7,100.08,451389,0
2017-10-04,99.95,99.95,99.24,99.69,478382,0
2017-10-05,99.49,100.63,99.35,100.3,286121,0
2017-10-06,100.31,100.91,99.71,99.93,490463,0
2017-10-09,99.84,100.06,99.35,99.55,181017,0
2017-10-10,99.8,100.1,98.98,99.15,277279,0
2017-10-11,98.84,98.9182,98.16,98.59,276775,0
2017-10-12,98.86,98.95,98.3,98.55,367691,0
2017-10-13,98.3,99.33,96.81,98.34,892824,0
2017-10-16,98.66,99.4,98.37,98.92,420546,0
2017-10-17,99.19,99.7,98.8,99.59,279843,0
2017-10-18,99.72,100.51,99.24,100.3,391936,0
2017-10-19,99.85,101.27,99.72,101.16,428137,0
2017-10-20,101.5,102.26,101.31,102.15,511457,0
2017-10-23,101.95,102.6,101.66,102.38,422331,0
2017-10-24,102.45,102.58,101.84,101.93,507269,0
2017-10-25,101.68,102.425,100.985,102.11,716976,0
2017-10-26,100.96,101.53,97.91,100.61,1140925,0
2017-10-27,100.23,100.85,99.38,99.71,621296,0
2017-10-30,99.3901,100.1,99.38,99.83,537589,0
2017-10-31,99.77,100.29,99.47,99.64,1094180,0
2017-11-01,99.9,99.9,97.78,97.85,522741,0
2017-11-02,98.13,99.31,94.84,95.38,1101395,0
2017-11-03,95.09,95.77,94.02,94.5,808888,0
2017-11-06,94.49,95.65,94.02,95.55,420192,0
2017-11-07,95.86,95.95,95.2,95.56,464011,0
2017-11-08,95.41,95.9,94.89,95.45,471756,0
2017-11-09,94.93,96.14,94.47,95.91,353498,0
2017-11-10,95.89,95.99,94.39,95.35,452833,0
