Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.061,16.268,16.061,16.251,88070,0
2005-02-28,16.205,16.205,16.035,16.098,105306,0
2005-03-01,16.088,16.251,16.088,16.214,55933,0
2005-03-02,16.214,16.322,16.151,16.214,96520,0
2005-03-03,16.241,16.286,16.16,16.241,117647,0
2005-03-04,16.286,16.439,16.286,16.412,141555,0
2005-03-07,16.403,16.502,16.358,16.439,159238,0
2005-03-08,16.358,16.439,16.358,16.403,76617,0
2005-03-09,16.313,16.367,16.232,16.268,69166,0
2005-03-10,16.268,16.295,16.169,16.241,87069,0
2005-03-11,16.214,16.304,16.125,16.232,132103,0
2005-03-14,16.169,16.232,16.151,16.232,108863,0
2005-03-15,16.251,16.304,16.133,16.133,102970,0
2005-03-16,16.133,16.133,15.963,16.007,119428,0
2005-03-17,15.935,16.069,15.935,16.035,116648,0
2005-03-18,16.016,16.016,15.863,15.972,66497,0
2005-03-21,15.935,15.988,15.829,15.854,99524,0
2005-03-22,15.863,15.944,15.684,15.719,136553,0
2005-03-23,15.701,15.801,15.692,15.748,127768,0
2005-03-24,15.782,15.9,15.748,15.782,165354,0
2005-03-28,15.801,15.863,15.782,15.801,148118,0
2005-03-29,15.748,15.863,15.648,15.657,306910,0
2005-03-30,15.701,15.909,15.701,15.891,149340,0
2005-03-31,15.891,15.944,15.891,15.916,84957,0
2005-04-01,15.935,16.016,15.729,15.819,95186,0
2005-04-04,15.791,15.882,15.738,15.882,105639,0
2005-04-05,15.829,15.963,15.829,15.935,98856,0
2005-04-06,15.998,16.053,15.963,16.007,168577,0
2005-04-07,15.963,16.079,15.916,16.053,78175,0
2005-04-08,16.007,16.088,15.909,15.944,80510,0
2005-04-11,15.926,15.998,15.882,15.916,76727,0
2005-04-12,15.863,15.998,15.729,15.998,111866,0
2005-04-13,15.926,15.981,15.738,15.863,98078,0
2005-04-14,15.801,15.873,15.701,15.71,109197,0
2005-04-15,15.666,15.71,15.459,15.485,168801,0
2005-04-18,15.432,15.557,15.413,15.459,128101,0
2005-04-19,15.513,15.585,15.477,15.557,77173,0
2005-04-20,15.549,15.566,15.332,15.341,107084,0
2005-04-21,15.36,15.62,15.36,15.612,113979,0
2005-04-22,15.576,15.657,15.459,15.494,66719,0
2005-04-25,15.585,15.676,15.585,15.629,104749,0
2005-04-26,15.566,15.657,15.477,15.549,154345,0
2005-04-27,15.432,15.638,15.404,15.612,113756,0
2005-04-28,15.612,15.629,15.413,15.423,111866,0
2005-04-29,15.441,15.612,15.387,15.603,105751,0
2005-05-02,15.594,15.638,15.557,15.62,91183,0
2005-05-03,15.585,15.676,15.585,15.629,80842,0
2005-05-04,15.657,15.81,15.638,15.81,92183,0
2005-05-05,15.81,15.844,15.729,15.801,115535,0
2005-05-06,15.844,15.863,15.773,15.81,71613,0
2005-05-09,15.748,15.854,15.748,15.836,93518,0
2005-05-10,15.829,15.829,15.657,15.684,89962,0
2005-05-11,15.701,15.748,15.612,15.748,78284,0
2005-05-12,15.719,15.801,15.585,15.657,114312,0
2005-05-13,15.638,15.701,15.432,15.594,142446,0
2005-05-16,15.576,15.719,15.576,15.719,191706,0
2005-05-17,15.657,15.801,15.638,15.801,143225,0
2005-05-18,15.829,15.935,15.829,15.909,102747,0
2005-05-19,15.926,15.981,15.909,15.944,80287,0
2005-05-20,15.954,15.972,15.909,15.972,83622,0
2005-05-23,15.963,16.088,15.963,16.053,80287,0
2005-05-24,15.981,16.053,15.981,16.035,73947,0
2005-05-25,15.972,16.016,15.9,15.944,112533,0
2005-05-26,15.935,16.053,15.935,16.053,151232,0
2005-05-27,16.016,16.069,16.007,16.069,100190,0
2005-05-31,16.035,16.053,15.972,16.016,134105,0
2005-06-01,15.981,16.187,15.972,16.116,139220,0
2005-06-02,16.098,16.179,16.053,16.151,77060,0
2005-06-03,16.061,16.151,16.035,16.069,88404,0
2005-06-06,16.053,16.098,15.963,16.098,86179,0
2005-06-07,16.053,16.205,16.053,16.061,56711,0
2005-06-08,16.079,16.151,16.079,16.107,142446,0
2005-06-09,15.998,16.098,15.972,16.053,80064,0
2005-06-10,16.044,16.088,15.954,16.044,114425,0
2005-06-13,15.963,16.169,15.963,16.069,114533,0
2005-06-14,16.044,16.142,16.044,16.069,148005,0
2005-06-15,16.098,16.142,16.026,16.116,97189,0
2005-06-16,16.116,16.412,16.116,16.412,174917,0
2005-06-17,16.232,16.331,16.223,16.295,152010,0
2005-06-20,16.268,16.322,16.187,16.259,116869,0
2005-06-21,16.286,16.295,16.214,16.232,191706,0
2005-06-22,16.268,16.322,16.214,16.232,175027,0
2005-06-23,16.223,16.277,16.044,16.044,185812,0
2005-06-24,16.053,16.061,15.935,15.944,160794,0
2005-06-27,15.963,16.007,15.882,15.916,147006,0
2005-06-28,15.926,16.098,15.926,16.044,65719,0
2005-06-29,16.053,16.061,15.988,15.998,304131,0
2005-06-30,15.998,16.035,15.891,15.926,117202,0
2005-07-01,15.926,15.988,15.829,15.909,128434,0
2005-07-05,15.909,16.079,15.873,16.053,87180,0
2005-07-06,16.007,16.053,15.944,15.972,126099,0
2005-07-07,15.829,15.998,15.829,15.998,66719,0
2005-07-08,15.963,16.142,15.963,16.125,112645,0
2005-07-11,16.179,16.277,16.169,16.223,95297,0
2005-07-12,16.205,16.304,16.205,16.268,120762,0
2005-07-13,16.277,16.313,16.251,16.286,204384,0
2005-07-14,16.331,16.449,16.331,16.376,198046,0
2005-07-15,16.349,16.412,16.349,16.376,122541,0
2005-07-18,16.34,16.358,16.286,16.304,70391,0
2005-07-19,16.331,16.385,16.304,16.358,108418,0
2005-07-20,16.349,16.475,16.322,16.466,83176,0
2005-07-21,16.457,16.529,16.439,16.449,387083,0
2005-07-22,16.439,16.546,16.439,16.529,81953,0
2005-07-25,16.492,16.546,16.475,16.484,105751,0
2005-07-26,16.43,16.511,16.43,16.484,78175,0
2005-07-27,16.457,16.546,16.449,16.52,68832,0
2005-07-28,16.529,16.645,16.52,16.592,92072,0
2005-07-29,16.602,16.727,16.511,16.511,109420,0
2005-08-01,16.511,16.556,16.466,16.484,127546,0
2005-08-02,16.484,16.583,16.484,16.564,62159,0
2005-08-03,16.546,16.637,16.52,16.592,79286,0
2005-08-04,16.538,16.592,16.529,16.538,151787,0
2005-08-05,16.529,16.574,16.457,16.466,58268,0
2005-08-08,16.457,16.484,16.358,16.394,83289,0
2005-08-09,16.412,16.502,16.412,16.457,89847,0
2005-08-10,16.511,16.628,16.457,16.492,133995,0
2005-08-11,16.492,16.564,16.484,16.546,98302,0
2005-08-12,16.52,16.564,16.484,16.556,115646,0
2005-08-15,16.529,16.583,16.475,16.538,105416,0
2005-08-16,16.449,16.538,16.449,16.449,110643,0
2005-08-17,16.42,16.511,16.394,16.449,46925,0
2005-08-18,16.367,16.439,16.367,16.42,119095,0
2005-08-19,16.439,16.484,16.367,16.385,46260,0
2005-08-22,16.403,16.502,16.376,16.412,62048,0
2005-08-23,16.412,16.439,16.349,16.385,121875,0
2005-08-24,16.358,16.466,16.349,16.403,161238,0
2005-08-25,16.367,16.385,16.286,16.34,85623,0
2005-08-26,16.295,16.331,16.196,16.259,79173,0
2005-08-29,16.125,16.295,16.125,16.286,77727,0
2005-08-30,16.268,16.268,16.142,16.251,117981,0
2005-08-31,16.241,16.367,16.16,16.367,86401,0
2005-09-01,16.403,16.43,16.322,16.376,127323,0
2005-09-02,16.349,16.412,16.295,16.295,110310,0
2005-09-06,16.367,16.43,16.349,16.43,133326,0
2005-09-07,16.394,16.449,16.385,16.439,70612,0
2005-09-08,16.43,16.466,16.412,16.457,203048,0
2005-09-09,16.449,16.564,16.449,16.556,79286,0
2005-09-12,16.538,16.574,16.538,16.574,80842,0
2005-09-13,16.529,16.529,16.43,16.511,112977,0
2005-09-14,16.457,16.511,16.43,16.43,59382,0
2005-09-15,16.42,16.466,16.376,16.42,65719,0
2005-09-16,16.385,16.449,16.385,16.449,154900,0
2005-09-19,16.457,16.457,16.322,16.34,107306,0
2005-09-20,16.304,16.43,16.205,16.251,88404,0
2005-09-21,16.179,16.223,16.125,16.125,192375,0
2005-09-22,16.088,16.241,16.061,16.241,164908,0
2005-09-23,16.205,16.304,16.16,16.268,59713,0
2005-09-26,16.322,16.34,16.125,16.205,121096,0
2005-09-27,16.241,16.268,16.125,16.241,129434,0
2005-09-28,16.286,16.34,16.232,16.277,203605,0
2005-09-29,16.214,16.412,16.214,16.385,136888,0
2005-09-30,16.304,16.42,16.304,16.331,98856,0
2005-10-03,16.322,16.457,16.295,16.403,129769,0
2005-10-04,16.34,16.42,16.259,16.268,69166,0
2005-10-05,16.232,16.241,16.053,16.061,153567,0
2005-10-06,16.053,16.133,15.963,15.998,169802,0
2005-10-07,16.035,16.079,15.963,16.026,97520,0
2005-10-10,16.007,16.061,15.954,16.007,99189,0
2005-10-11,16.035,16.061,15.909,15.963,82953,0
2005-10-12,15.916,16.044,15.801,15.819,132662,0
2005-10-13,15.756,15.819,15.638,15.764,134773,0
2005-10-14,15.829,15.935,15.782,15.935,82621,0
2005-10-17,15.916,15.972,15.863,15.935,82286,0
2005-10-18,15.882,15.954,15.844,15.882,174581,0
2005-10-19,15.819,16.079,15.801,16.079,179030,0
2005-10-20,16.079,16.133,15.916,15.916,94408,0
2005-10-21,15.9,15.981,15.829,15.891,154010,0
2005-10-24,15.801,16.069,15.801,16.044,192040,0
2005-10-25,16.016,16.088,15.954,16.026,86179,0
2005-10-26,16.007,16.107,15.988,15.998,91295,0
2005-10-27,15.944,15.981,15.882,15.909,59268,0
2005-10-28,15.891,16.061,15.891,16.053,132881,0
2005-10-31,16.053,16.187,16.053,16.169,125655,0
2005-11-01,16.133,16.169,16.098,16.133,103639,0
2005-11-02,16.107,16.259,16.107,16.259,144336,0
2005-11-03,16.251,16.457,16.241,16.367,147006,0
2005-11-04,16.367,16.42,16.277,16.322,101526,0
2005-11-07,16.367,16.403,16.313,16.349,80730,0
2005-11-08,16.286,16.349,16.286,16.286,76949,0
2005-11-09,16.277,16.376,16.277,16.322,114980,0
2005-11-10,16.295,16.439,16.232,16.412,129769,0
2005-11-11,16.412,16.457,16.385,16.457,99079,0
2005-11-14,16.457,16.502,16.376,16.412,136553,0
2005-11-15,16.412,16.484,16.385,16.394,204717,0
2005-11-16,16.358,16.439,16.349,16.42,127768,0
2005-11-17,16.439,16.546,16.439,16.52,141667,0
2005-11-18,16.574,16.673,16.538,16.583,143446,0
2005-11-21,16.602,16.727,16.564,16.727,229738,0
2005-11-22,16.717,16.745,16.664,16.736,267654,0
2005-11-23,16.727,16.861,16.727,16.817,145226,0
2005-11-25,16.799,16.87,16.799,16.843,52376,0
2005-11-28,16.835,16.87,16.709,16.709,161905,0
2005-11-29,16.736,16.835,16.727,16.755,123543,0
2005-11-30,16.69,16.771,16.61,16.628,162017,0
2005-12-01,16.645,16.808,16.645,16.781,95519,0
2005-12-02,16.736,16.781,16.69,16.781,115535,0
2005-12-05,16.727,16.755,16.69,16.736,138220,0
2005-12-06,16.745,16.781,16.682,16.682,169912,0
2005-12-07,16.645,16.69,16.502,16.592,120096,0
2005-12-08,16.602,16.655,16.511,16.583,140333,0
2005-12-09,16.564,16.637,16.564,16.574,98410,0
2005-12-12,16.637,16.637,16.546,16.592,152010,0
2005-12-13,16.602,16.745,16.602,16.727,173360,0
2005-12-14,16.727,16.789,16.673,16.762,123209,0
2005-12-15,16.755,16.789,16.69,16.727,172913,0
2005-12-16,16.736,16.736,16.618,16.655,195267,0
2005-12-19,16.655,16.682,16.52,16.583,238188,0
2005-12-20,16.574,16.645,16.556,16.574,163685,0
2005-12-21,16.556,16.727,16.556,16.592,256536,0
2005-12-22,16.637,16.682,16.592,16.664,128991,0
2005-12-23,16.655,16.727,16.655,16.717,141555,0
2005-12-27,16.736,16.781,16.664,16.664,274216,0
2005-12-28,16.637,16.762,16.637,16.745,186258,0
2005-12-29,16.664,16.745,16.645,16.682,77173,0
2005-12-30,16.618,16.673,16.529,16.618,134328,0
2006-01-03,16.61,16.889,16.546,16.87,347495,0
2006-01-04,16.835,16.933,16.817,16.915,1058390,0
2006-01-05,16.915,16.988,16.907,16.961,173360,0
2006-01-06,16.996,17.266,16.996,17.239,2293032,0
2006-01-09,17.357,17.635,17.357,17.626,651402,0
2006-01-10,17.626,17.662,17.563,17.662,109420,0
2006-01-11,17.653,17.707,17.644,17.707,383080,0
2006-01-12,17.689,17.725,17.671,17.681,226625,0
2006-01-13,17.681,17.806,17.681,17.797,123543,0
2006-01-17,17.725,17.761,17.681,17.734,165463,0
2006-01-18,17.617,17.644,17.518,17.608,61381,0
2006-01-19,17.662,17.725,17.635,17.697,126099,0
2006-01-20,17.653,17.707,17.446,17.482,83176,0
2006-01-23,17.482,17.509,17.374,17.437,95965,0
2006-01-24,17.41,17.482,17.41,17.455,85512,0
2006-01-25,17.482,17.509,17.429,17.437,104527,0
2006-01-26,17.491,17.572,17.491,17.518,103639,0
2006-01-27,17.518,17.707,17.518,17.644,130770,0
2006-01-30,17.644,17.788,17.644,17.753,125544,0
2006-01-31,17.761,17.761,17.59,17.626,99079,0
2006-02-01,17.608,17.644,17.59,17.626,96188,0
2006-02-02,17.608,17.617,17.501,17.528,122431,0
2006-02-03,17.446,17.491,17.383,17.402,92631,0
2006-02-06,17.365,17.437,17.365,17.429,111532,0
2006-02-07,17.402,17.455,17.248,17.248,133773,0
2006-02-08,17.302,17.365,17.276,17.347,137774,0
2006-02-09,17.41,17.501,17.383,17.446,98967,0
2006-02-10,17.383,17.501,17.32,17.455,61049,0
2006-02-13,17.419,17.446,17.357,17.383,127212,0
2006-02-14,17.374,17.572,17.374,17.482,174917,0
2006-02-15,17.482,17.608,17.482,17.608,127991,0
2006-02-16,17.608,17.734,17.608,17.734,71277,0
2006-02-17,17.734,17.797,17.671,17.769,71946,0
2006-02-21,17.743,17.797,17.653,17.697,114757,0
2006-02-22,17.662,17.824,17.662,17.824,107417,0
2006-02-23,17.779,17.834,17.769,17.797,138553,0
2006-02-24,17.769,17.824,17.769,17.824,91183,0
2006-02-27,17.815,17.887,17.815,17.887,214724,0
2006-02-28,17.797,17.834,17.689,17.734,103525,0
2006-03-01,17.743,17.851,17.743,17.824,166132,0
2006-03-02,17.788,17.896,17.788,17.887,112200,0
2006-03-03,17.841,17.994,17.841,17.959,102860,0
2006-03-06,17.932,17.932,17.806,17.841,52485,0
2006-03-07,17.779,17.841,17.761,17.797,74838,0
2006-03-08,17.761,17.869,17.725,17.834,82844,0
2006-03-09,17.824,17.922,17.779,17.779,50596,0
2006-03-10,17.797,17.906,17.797,17.878,162684,0
2006-03-13,17.806,17.887,17.806,17.86,59159,0
2006-03-14,17.824,18.049,17.824,18.013,146115,0
2006-03-15,18.031,18.093,18.021,18.093,146226,0
2006-03-16,18.067,18.283,18.067,18.246,130325,0
2006-03-17,18.184,18.246,18.157,18.165,79617,0
2006-03-20,18.193,18.273,18.139,18.139,118315,0
2006-03-21,18.165,18.237,18.093,18.093,152788,0
2006-03-22,18.067,18.184,18.013,18.174,141445,0
2006-03-23,18.139,18.211,18.139,18.157,98633,0
2006-03-24,18.174,18.193,18.121,18.147,60492,0
2006-03-27,18.13,18.202,18.121,18.139,78284,0
2006-03-28,18.13,18.193,18.049,18.058,78617,0
2006-03-29,18.031,18.193,18.031,18.165,83955,0
2006-03-30,18.121,18.237,18.067,18.139,92516,0
2006-03-31,18.139,18.193,18.085,18.103,50705,0
2006-04-03,18.076,18.246,18.076,18.229,107641,0
2006-04-04,18.237,18.318,18.147,18.318,76840,0
2006-04-05,18.328,18.589,18.328,18.426,342605,0
2006-04-06,18.381,18.498,18.355,18.426,80510,0
2006-04-07,18.417,18.426,18.22,18.337,112977,0
2006-04-10,18.318,18.462,18.22,18.283,120205,0
2006-04-11,18.237,18.345,18.085,18.103,83065,0
2006-04-12,18.103,18.211,18.103,18.165,68388,0
2006-04-13,18.13,18.22,18.103,18.121,53375,0
2006-04-17,18.13,18.184,18.004,18.058,119538,0
2006-04-18,18.049,18.517,18.049,18.39,110420,0
2006-04-19,18.345,18.373,18.292,18.355,117537,0
2006-04-20,18.328,18.471,18.328,18.337,123097,0
2006-04-21,18.409,18.453,18.3,18.364,90181,0
2006-04-24,18.345,18.381,18.318,18.318,84511,0
2006-04-25,18.337,18.364,18.256,18.283,77282,0
2006-04-26,18.3,18.445,18.3,18.373,91183,0
2006-04-27,18.202,18.525,18.202,18.417,130547,0
2006-04-28,18.309,18.462,18.309,18.381,94741,0
2006-05-01,18.399,18.481,18.328,18.328,55377,0
2006-05-02,18.381,18.481,18.381,18.481,91295,0
2006-05-03,18.417,18.436,18.3,18.318,106752,0
2006-05-04,18.256,18.453,18.256,18.337,621824,0
2006-05-05,18.426,18.517,18.381,18.481,81732,0
2006-05-08,18.471,18.489,18.436,18.453,113756,0
2006-05-09,18.409,18.489,18.409,18.445,106417,0
2006-05-10,18.426,18.498,18.337,18.471,94741,0
2006-05-11,18.445,18.489,18.157,18.22,129214,0
2006-05-12,18.157,18.157,17.922,17.978,148561,0
2006-05-15,17.896,17.968,17.896,17.949,113089,0
2006-05-16,17.986,18.013,17.941,17.968,62159,0
2006-05-17,17.815,17.878,17.644,17.662,121875,0
2006-05-18,17.707,17.779,17.581,17.59,97077,0
2006-05-19,17.617,17.681,17.572,17.626,101303,0
2006-05-22,17.581,17.653,17.501,17.617,127433,0
2006-05-23,17.644,17.734,17.501,17.509,129214,0
2006-05-24,17.429,17.554,17.338,17.482,164684,0
2006-05-25,17.581,17.653,17.509,17.653,65829,0
2006-05-26,17.716,17.788,17.697,17.769,83622,0
2006-05-30,17.689,17.697,17.501,17.518,60825,0
2006-05-31,17.518,17.617,17.518,17.608,75724,0
2006-06-01,17.599,17.797,17.599,17.788,72280,0
2006-06-02,17.834,17.887,17.788,17.841,128434,0
2006-06-05,17.761,17.824,17.572,17.572,55711,0
2006-06-06,17.599,17.644,17.446,17.617,121318,0
2006-06-07,17.528,17.617,17.446,17.501,96743,0
2006-06-08,17.357,17.392,17.158,17.392,139888,0
2006-06-09,17.383,17.402,17.258,17.293,108197,0
2006-06-12,17.293,17.293,17.068,17.086,140890,0
2006-06-13,17.005,17.105,16.817,16.861,165019,0
2006-06-14,16.861,16.925,16.781,16.88,58490,0
2006-06-15,16.996,17.239,16.996,17.23,77173,0
2006-06-16,17.23,17.293,17.141,17.186,83512,0
2006-06-19,17.276,17.302,17.042,17.132,75839,0
2006-06-20,17.095,17.158,17.06,17.077,96411,0
2006-06-21,17.051,17.285,17.051,17.239,62048,0
2006-06-22,17.186,17.213,17.06,17.132,68942,0
2006-06-23,17.095,17.177,17.051,17.141,35584,0
2006-06-26,17.105,17.149,17.005,17.149,66165,0
2006-06-27,17.122,17.141,16.952,16.952,74947,0
2006-06-28,16.952,17.051,16.952,17.014,94185,0
2006-06-29,17.086,17.374,17.086,17.374,124321,0
2006-06-30,17.374,17.446,17.365,17.41,114980,0
2006-07-03,17.402,17.545,17.402,17.545,57601,0
2006-07-05,17.473,17.473,17.347,17.402,60937,0
2006-07-06,17.383,17.509,17.383,17.473,42477,0
2006-07-07,17.429,17.501,17.374,17.383,109641,0
2006-07-10,17.293,17.455,17.293,17.374,95076,0
2006-07-11,17.32,17.429,17.276,17.41,63605,0
2006-07-12,17.392,17.402,17.258,17.258,60715,0
2006-07-13,17.177,17.22,17.06,17.06,85512,0
2006-07-14,17.077,17.086,16.861,16.925,94853,0
2006-07-17,16.87,16.97,16.87,16.952,130213,0
2006-07-18,16.952,17.005,16.861,16.97,106417,0
2006-07-19,16.961,17.311,16.961,17.311,109976,0
2006-07-20,17.302,17.32,17.239,17.248,66719,0
2006-07-21,17.239,17.239,17.114,17.114,92631,0
2006-07-24,17.132,17.311,17.132,17.293,115427,0
2006-07-25,17.266,17.446,17.239,17.446,71834,0
2006-07-26,17.41,17.501,17.374,17.482,92183,0
2006-07-27,17.509,17.599,17.455,17.455,72168,0
2006-07-28,17.455,17.644,17.455,17.644,77617,0
2006-07-31,17.608,17.671,17.572,17.644,60159,0
2006-08-01,17.644,17.653,17.509,17.563,151675,0
2006-08-02,17.572,17.644,17.563,17.581,91404,0
2006-08-03,17.572,17.697,17.563,17.653,87959,0
2006-08-04,17.734,17.788,17.554,17.572,159683,0
2006-08-07,17.491,17.545,17.473,17.491,99524,0
2006-08-08,17.528,17.572,17.437,17.491,166911,0
2006-08-09,17.528,17.581,17.402,17.402,158460,0
2006-08-10,17.357,17.473,17.33,17.429,102526,0
2006-08-11,17.383,17.455,17.374,17.455,83512,0
2006-08-14,17.501,17.617,17.482,17.509,119204,0
2006-08-15,17.59,17.725,17.59,17.725,127546,0
2006-08-16,17.779,17.922,17.779,17.896,112089,0
2006-08-17,17.906,18.085,17.906,18.085,229069,0
2006-08-18,18.093,18.256,18.093,18.229,154233,0
2006-08-21,18.165,18.202,18.139,18.157,199379,0
2006-08-22,18.112,18.202,18.067,18.139,196710,0
2006-08-23,18.112,18.165,17.986,18.013,165242,0
2006-08-24,18.049,18.103,17.994,18.058,193263,0
2006-08-25,18.058,18.112,18.031,18.085,124987,0
2006-08-28,18.013,18.229,18.013,18.157,88070,0
2006-08-29,18.13,18.193,18.121,18.174,250752,0
2006-08-30,18.165,18.328,18.165,18.318,248530,0
2006-08-31,18.318,18.337,18.3,18.318,71168,0
2006-09-01,18.337,18.417,18.3,18.417,167132,0
2006-09-05,18.417,18.417,18.337,18.364,102191,0
2006-09-06,18.283,18.328,18.174,18.202,82065,0
2006-09-07,18.058,18.165,18.013,18.121,111310,0
2006-09-08,18.112,18.157,18.067,18.085,60715,0
2006-09-11,18.04,18.103,17.978,18.021,70946,0
2006-09-12,18.021,18.193,18.021,18.165,158681,0
2006-09-13,18.229,18.445,18.229,18.426,148896,0
2006-09-14,18.345,18.426,18.345,18.381,81842,0
2006-09-15,18.436,18.543,18.436,18.517,165131,0
2006-09-18,18.481,18.57,18.462,18.525,207164,0
2006-09-19,18.543,18.561,18.409,18.498,280666,0
2006-09-20,18.525,18.669,18.525,18.633,164240,0
2006-09-21,18.679,18.687,18.489,18.534,148450,0
2006-09-22,18.498,18.534,18.462,18.517,319697,0
2006-09-25,18.517,18.741,18.489,18.741,161905,0
2006-09-26,18.733,18.975,18.661,18.975,402541,0
2006-09-27,18.975,18.985,18.84,18.894,90294,0
2006-09-28,18.904,18.904,18.76,18.795,219173,0
2006-09-29,18.76,18.832,18.723,18.813,228737,0
2006-10-02,18.714,18.786,18.651,18.679,82286,0
2006-10-03,18.633,18.76,18.597,18.741,87959,0
2006-10-04,18.651,18.894,18.651,18.894,237966,0
2006-10-05,18.84,18.894,18.813,18.876,143446,0
2006-10-06,18.832,18.894,18.768,18.867,137888,0
2006-10-09,18.822,18.904,18.822,18.885,110310,0
2006-10-10,18.904,18.939,18.84,18.939,131993,0
2006-10-11,18.876,19.029,18.84,18.92,395201,0
2006-10-12,19.02,19.092,18.985,19.083,250420,0
2006-10-13,19.029,19.128,19.029,19.119,126434,0
2006-10-16,19.128,19.182,19.092,19.155,56044,0
2006-10-17,19.164,19.182,19.029,19.11,138331,0
2006-10-18,19.11,19.272,19.057,19.092,129103,0
2006-10-19,19.065,19.182,19.029,19.182,94185,0
2006-10-20,19.137,19.164,19.092,19.119,127100,0
2006-10-23,19.011,19.245,19.011,19.2,89184,0
2006-10-24,19.173,19.218,19.092,19.092,134219,0
2006-10-25,19.101,19.164,19.101,19.137,92740,0
2006-10-26,19.2,19.317,19.146,19.272,120874,0
2006-10-27,19.226,19.29,19.209,19.226,125878,0
2006-10-30,19.2,19.308,19.182,19.226,139999,0
2006-10-31,19.226,19.263,19.173,19.191,77282,0
2006-11-01,19.226,19.281,19.038,19.047,88625,0
2006-11-02,18.948,19.047,18.939,19.047,105639,0
2006-11-03,19.119,19.155,19.001,19.083,85846,0
2006-11-06,19.092,19.317,19.092,19.29,73503,0
2006-11-07,19.308,19.397,19.29,19.371,83399,0
2006-11-08,19.226,19.362,19.209,19.362,78953,0
2006-11-09,19.335,19.397,19.317,19.344,115758,0
2006-11-10,19.335,19.397,19.29,19.397,93963,0
2006-11-13,19.397,19.524,19.397,19.452,94853,0
2006-11-14,19.407,19.515,19.38,19.515,256313,0
2006-11-15,19.452,19.568,19.452,19.541,207942,0
2006-11-16,19.568,19.64,19.568,19.622,95854,0
2006-11-17,19.622,19.668,19.496,19.659,79951,0
2006-11-20,19.478,19.649,19.478,19.596,105751,0
2006-11-21,19.55,19.703,19.55,19.703,90959,0
2006-11-22,19.677,19.749,19.677,19.712,61159,0
2006-11-24,19.694,19.712,19.677,19.677,11232,0
2006-11-27,19.613,19.677,19.443,19.443,39253,0
2006-11-28,19.452,19.496,19.335,19.452,226289,0
2006-11-29,19.488,19.686,19.488,19.686,111532,0
2006-11-30,19.622,19.703,19.596,19.694,118759,0
2006-12-01,19.712,19.721,19.506,19.613,98078,0
2006-12-04,19.56,19.812,19.56,19.784,72168,0
2006-12-05,19.749,19.893,19.749,19.884,172803,0
2006-12-06,19.901,19.946,19.865,19.893,120318,0
2006-12-07,19.919,20.009,19.829,19.856,180811,0
2006-12-08,19.793,19.937,19.793,19.911,132771,0
2006-12-11,19.865,19.965,19.856,19.946,148561,0
2006-12-12,19.874,19.955,19.847,19.955,178697,0
2006-12-13,19.983,20.027,19.955,19.983,72612,0
2006-12-14,19.992,20.162,19.965,20.152,118538,0
2006-12-15,20.152,20.216,20.152,20.171,108641,0
2006-12-18,20.216,20.216,20.09,20.09,164240,0
2006-12-19,20.099,20.135,19.965,20.09,97410,0
2006-12-20,20.018,20.126,20.018,20.109,83955,0
2006-12-21,20.071,20.117,19.919,19.955,199491,0
2006-12-22,19.992,19.992,19.884,19.911,96520,0
2006-12-26,19.919,20.018,19.919,20.018,47037,0
2006-12-27,20.054,20.144,20.054,20.135,94963,0
2006-12-28,20.09,20.171,20.09,20.099,73836,0
2006-12-29,20.152,20.189,20.018,20.018,161572,0
2007-01-03,20.126,20.216,19.937,20.018,167799,0
2007-01-04,19.973,20.099,19.965,20.099,90405,0
2007-01-05,20.071,20.109,20.018,20.109,137219,0
2007-01-08,20.099,20.109,20.009,20.081,103525,0
2007-01-09,20.09,20.144,19.983,20.144,125322,0
2007-01-10,20.063,20.144,19.992,20.081,50485,0
2007-01-11,20.099,20.35,20.099,20.234,83176,0
2007-01-12,20.189,20.342,20.189,20.315,63160,0
2007-01-16,20.261,20.35,20.261,20.35,90294,0
2007-01-17,20.288,20.369,20.243,20.342,107752,0
2007-01-18,20.315,20.35,20.297,20.334,101747,0
2007-01-19,20.315,20.315,20.252,20.278,114980,0
2007-01-22,20.288,20.324,20.189,20.207,62826,0
2007-01-23,20.198,20.216,20.171,20.18,315472,0
2007-01-24,20.171,20.27,20.171,20.234,202716,0
2007-01-25,20.216,20.261,20.063,20.09,187926,0
2007-01-26,20.099,20.135,20.009,20.09,131548,0
2007-01-29,20.054,20.144,20.045,20.045,78839,0
2007-01-30,20.063,20.171,20.063,20.144,214282,0
2007-01-31,20.081,20.334,20.081,20.334,217060,0
2007-02-01,20.334,20.414,20.288,20.387,139888,0
2007-02-02,20.369,20.396,20.334,20.36,109976,0
2007-02-05,20.342,20.378,20.315,20.369,59268,0
2007-02-06,20.405,20.459,20.396,20.432,134661,0
2007-02-07,20.441,20.531,20.441,20.531,73280,0
2007-02-08,20.486,20.486,20.414,20.45,119317,0
2007-02-09,20.45,20.503,20.342,20.36,153231,0
2007-02-12,20.334,20.334,20.27,20.27,98856,0
2007-02-13,20.288,20.422,20.288,20.422,85985,0
2007-02-14,20.441,20.575,20.422,20.558,77951,0
2007-02-15,20.558,20.612,20.558,20.575,93074,0
2007-02-16,20.612,20.621,20.575,20.621,74947,0
2007-02-20,20.522,20.71,20.522,20.701,72056,0
2007-02-21,20.638,20.747,20.629,20.728,103970,0
2007-02-22,20.791,20.8,20.747,20.747,117202,0
2007-02-23,20.71,20.782,20.666,20.738,81732,0
2007-02-26,20.728,20.819,20.675,20.819,76062,0
2007-02-27,20.603,20.603,20.126,20.144,133217,0
2007-02-28,20.144,20.334,20.126,20.243,93630,0
2007-03-01,19.983,20.198,19.829,20.126,126099,0
2007-03-02,20.037,20.126,19.829,19.856,323812,0
2007-03-05,19.721,19.847,19.694,19.812,97410,0
2007-03-06,19.893,20.018,19.775,19.946,147783,0
2007-03-07,19.893,20.054,19.893,19.937,51039,0
2007-03-08,20.081,20.171,20.054,20.144,114533,0
2007-03-09,20.126,20.27,20.109,20.225,84845,0
2007-03-12,20.135,20.278,20.109,20.261,96188,0
2007-03-13,20.171,20.171,19.829,19.839,116314,0
2007-03-14,19.766,19.874,19.686,19.865,194266,0
2007-03-15,19.884,20.018,19.839,19.955,87959,0
2007-03-16,19.965,20.009,19.821,19.874,94853,0
2007-03-19,19.965,20.144,19.927,20.037,181588,0
2007-03-20,19.999,20.198,19.999,20.109,97855,0
2007-03-21,20.126,20.666,20.126,20.621,166575,0
2007-03-22,20.612,20.685,20.549,20.629,86957,0
2007-03-23,20.638,20.685,20.531,20.612,127433,0
2007-03-26,20.585,20.647,20.405,20.621,92961,0
2007-03-27,20.621,20.621,20.45,20.494,62159,0
2007-03-28,20.494,20.494,20.306,20.36,101081,0
2007-03-29,20.45,20.486,20.324,20.477,100858,0
2007-03-30,20.414,20.503,20.334,20.414,69945,0
2007-04-02,20.441,20.45,20.315,20.441,93074,0
2007-04-03,20.486,20.685,20.486,20.685,127878,0
2007-04-04,20.594,20.738,20.585,20.701,145781,0
2007-04-05,20.666,20.719,20.621,20.701,140555,0
2007-04-09,21.861,22.114,21.7,21.764,1183490,0
2007-04-10,21.745,21.798,21.717,21.745,421555,0
2007-04-11,21.754,21.764,21.582,21.645,202716,0
2007-04-12,21.628,21.844,21.601,21.826,274326,0
2007-04-13,21.789,21.989,21.772,21.989,201270,0
2007-04-16,22.004,22.167,21.997,22.167,599029,0
2007-04-17,22.204,22.285,22.195,22.257,142113,0
2007-04-18,22.257,22.339,22.176,22.302,163130,0
2007-04-19,22.204,22.32,22.186,22.221,136218,0
2007-04-20,22.267,22.464,22.267,22.411,290117,0
2007-04-23,22.348,22.473,22.348,22.374,162462,0
2007-04-24,22.382,22.401,22.239,22.302,215503,0
2007-04-25,22.339,22.527,22.339,22.509,269325,0
2007-04-26,22.527,22.645,22.464,22.564,253867,0
2007-04-27,22.509,22.68,22.482,22.671,287559,0
2007-04-30,22.69,22.733,22.59,22.617,347054,0
2007-05-01,22.617,22.653,22.492,22.626,121985,0
2007-05-02,22.617,22.789,22.617,22.77,131771,0
2007-05-03,22.77,22.86,22.725,22.833,174917,0
2007-05-04,22.833,23.004,22.833,22.986,149785,0
2007-05-07,22.968,23.156,22.968,23.14,196710,0
2007-05-08,23.13,23.156,22.996,23.156,169912,0
2007-05-09,23.112,23.49,22.932,23.49,348496,0
2007-05-10,23.471,23.471,23.021,23.076,396647,0
2007-05-11,23.049,23.318,23.049,23.265,331705,0
2007-05-14,23.121,23.336,23.021,23.076,215059,0
2007-05-15,23.03,23.293,23.03,23.183,226067,0
2007-05-16,23.174,23.318,23.149,23.265,165798,0
2007-05-17,23.265,23.301,23.183,23.221,152454,0
2007-05-18,23.293,23.373,23.283,23.373,88960,0
2007-05-21,23.373,23.49,23.346,23.346,243082,0
2007-05-22,23.373,23.436,23.336,23.346,150008,0
2007-05-23,23.381,23.589,23.381,23.436,133882,0
2007-05-24,23.408,23.561,23.013,23.084,158904,0
2007-05-25,23.14,23.265,22.896,23.149,194153,0
2007-05-29,23.14,23.327,23.14,23.318,134773,0
2007-05-30,23.165,23.597,23.165,23.597,218060,0
2007-05-31,23.849,23.849,23.696,23.777,182032,0
2007-06-01,23.822,23.939,23.796,23.894,196045,0
2007-06-04,23.885,24.029,23.876,24.002,183589,0
2007-06-05,23.975,23.984,23.786,23.885,142223,0
2007-06-06,23.786,23.796,23.517,23.561,171025,0
2007-06-07,23.471,23.561,22.958,23.058,216838,0
2007-06-08,23.021,23.211,22.986,23.202,220730,0
2007-06-11,23.156,23.346,23.14,23.301,118260,0
2007-06-12,23.229,23.255,23.03,23.03,104193,0
2007-06-13,23.093,23.293,23.076,23.255,143446,0
2007-06-14,23.265,23.427,23.265,23.365,902156,0
2007-06-15,23.427,23.633,23.427,23.624,286226,0
2007-06-18,23.678,23.75,23.615,23.705,120762,0
2007-06-19,23.633,23.741,23.517,23.678,132326,0
2007-06-20,23.724,23.804,23.355,23.373,139888,0
2007-06-21,23.301,23.517,23.174,23.499,100745,0
2007-06-22,23.508,23.508,23.202,23.365,123209,0
2007-06-25,23.336,23.373,23.112,23.183,96854,0
2007-06-26,23.246,23.265,23.04,23.084,96520,0
2007-06-27,22.932,23.229,22.896,23.211,121207,0
2007-06-28,23.246,23.336,23.211,23.308,106638,0
2007-06-29,23.336,23.471,23.229,23.399,113089,0
2007-07-02,23.408,23.561,23.408,23.534,75616,0
2007-07-03,23.552,23.589,23.543,23.589,56823,0
2007-07-05,23.597,23.606,23.499,23.589,88960,0
2007-07-06,23.589,23.652,23.517,23.624,119428,0
2007-07-09,23.643,23.831,23.606,23.831,213836,0
2007-07-10,23.759,23.759,23.471,23.49,121318,0
2007-07-11,23.517,23.652,23.39,23.615,140223,0
2007-07-12,23.652,23.876,23.652,23.841,301016,0
2007-07-13,23.318,23.39,23.156,23.365,263318,0
2007-07-16,23.318,23.346,23.174,23.183,973658,0
2007-07-17,23.229,23.283,23.13,23.165,167354,0
2007-07-18,23.068,23.174,22.932,23.174,144448,0
2007-07-19,23.229,23.293,23.156,23.237,130437,0
2007-07-20,23.211,23.237,22.958,23.021,110310,0
2007-07-23,23.076,23.283,23.049,23.221,114202,0
2007-07-24,23.093,23.112,22.635,22.707,112089,0
2007-07-25,22.77,22.869,22.365,22.805,116424,0
2007-07-26,22.392,22.573,21.961,22.204,167354,0
2007-07-27,22.186,22.195,21.745,21.754,183589,0
2007-07-30,21.798,21.97,21.654,21.907,100745,0
2007-07-31,22.042,22.167,21.664,21.664,163130,0
2007-08-01,21.645,21.726,21.26,21.673,187704,0
2007-08-02,21.691,21.772,21.592,21.682,131214,0
2007-08-03,21.71,21.736,21.16,21.169,137331,0
2007-08-06,21.134,21.466,20.963,21.448,202049,0
2007-08-07,21.448,21.654,21.286,21.573,154345,0
2007-08-08,21.403,21.889,21.403,21.726,175916,0
2007-08-09,21.403,21.673,21.295,21.295,161572,0
2007-08-10,21.178,21.457,20.819,21.349,181030,0
2007-08-13,21.457,21.52,21.322,21.331,141001,0
2007-08-14,21.358,21.403,20.863,20.881,124431,0
2007-08-15,20.36,20.828,20.18,20.342,266877,0
2007-08-16,19.965,20.071,19.191,19.677,425669,0
2007-08-17,19.927,20.27,19.856,20.189,204384,0
2007-08-20,20.45,20.756,20.234,20.685,191151,0
2007-08-21,20.685,21.078,20.647,21.044,176806,0
2007-08-22,21.304,21.494,21.26,21.421,207164,0
2007-08-23,21.429,21.538,21.322,21.466,154567,0
2007-08-24,21.475,21.619,21.403,21.601,188036,0
2007-08-27,21.601,21.645,21.457,21.457,139999,0
2007-08-28,21.277,21.367,20.981,20.99,361285,0
2007-08-29,21.134,21.26,20.944,21.26,226180,0
2007-08-30,21.134,21.304,21.088,21.223,124653,0
2007-08-31,21.494,21.619,21.358,21.529,141335,0
2007-09-04,21.638,21.898,21.566,21.853,372295,0
2007-09-05,21.717,21.807,21.582,21.673,208052,0
2007-09-06,21.7,21.853,21.628,21.817,251645,0
2007-09-07,20.953,20.972,20.603,20.791,295788,0
2007-09-10,20.791,20.828,20.468,20.486,249196,0
2007-09-11,20.503,20.657,20.503,20.621,264098,0
2007-09-12,20.575,20.747,20.558,20.675,157013,0
2007-09-13,20.738,20.9,20.738,20.881,117202,0
2007-09-14,20.693,20.963,20.693,20.891,98633,0
2007-09-17,20.828,20.838,20.71,20.738,139554,0
2007-09-18,20.782,21.385,20.782,21.376,231959,0
2007-09-19,21.556,21.628,21.358,21.421,181700,0
2007-09-20,21.421,21.582,21.385,21.511,118759,0
2007-09-21,21.592,21.673,21.475,21.628,152788,0
2007-09-24,21.601,21.691,21.529,21.566,98302,0
2007-09-25,21.52,21.52,21.349,21.52,125655,0
2007-09-26,21.582,21.764,21.582,21.764,117760,0
2007-09-27,21.798,21.997,21.798,21.97,102526,0
2007-09-28,21.898,21.989,21.726,21.807,146447,0
2007-10-01,21.798,22.086,21.781,22.061,184145,0
2007-10-02,22.086,22.195,21.989,22.061,203939,0
2007-10-03,22.285,22.285,21.907,21.925,106084,0
2007-10-04,21.961,22.004,21.932,21.979,92851,0
2007-10-05,22.123,22.167,22.051,22.123,124653,0
2007-10-08,22.157,22.214,22.042,22.167,104638,0
2007-10-09,22.123,22.293,22.123,22.285,150674,0
2007-10-10,22.311,22.311,22.195,22.267,101747,0
2007-10-11,22.437,22.482,22.076,22.142,154010,0
2007-10-12,22.195,22.311,22.142,22.257,82953,0
2007-10-15,22.429,22.429,22.095,22.167,146893,0
2007-10-16,22.221,22.221,22.032,22.123,108308,0
2007-10-17,22.267,22.276,21.951,22.167,140890,0
2007-10-18,22.157,22.229,22.004,22.229,93074,0
2007-10-19,22.214,22.214,21.654,21.717,172582,0
2007-10-22,21.485,21.736,21.457,21.691,130213,0
2007-10-23,21.717,21.807,21.645,21.807,144448,0
2007-10-24,21.789,21.789,21.376,21.654,132439,0
2007-10-25,21.664,21.717,21.457,21.611,119760,0
2007-10-26,21.654,21.726,21.566,21.717,150896,0
2007-10-29,21.781,21.907,21.726,21.898,119317,0
2007-10-30,21.853,21.942,21.745,21.817,108418,0
2007-10-31,21.853,22.123,21.853,21.979,136331,0
2007-11-01,21.898,21.898,21.556,21.556,258872,0
2007-11-02,21.52,21.538,21.313,21.501,245973,0
2007-11-05,21.25,21.485,21.197,21.313,244248,0
2007-11-06,21.413,21.494,21.223,21.475,101190,0
2007-11-07,21.673,21.673,20.925,20.981,229404,0
2007-11-08,20.997,20.997,20.414,20.701,256871,0
2007-11-09,20.503,20.585,20.18,20.342,173136,0
2007-11-12,20.324,20.378,19.965,19.965,385748,0
2007-11-13,20.037,20.315,20.027,20.306,563445,0
2007-11-14,20.594,20.594,20.252,20.252,108474,0
2007-11-15,20.144,20.234,19.749,19.999,133104,0
2007-11-16,20.081,20.099,19.721,20.045,111086,0
2007-11-19,19.254,19.937,19.254,19.74,173471,0
2007-11-20,19.686,19.927,19.613,19.802,133773,0
2007-11-21,19.606,19.622,18.93,19.254,121096,0
2007-11-23,19.541,19.613,19.299,19.577,40809,0
2007-11-26,19.606,19.703,19.308,19.317,80395,0
2007-11-27,19.496,19.496,19.2,19.407,182588,0
2007-11-28,19.443,19.884,19.443,19.847,389084,0
2007-11-29,19.812,20.081,19.784,20.027,139492,0
2007-11-30,20.432,20.432,20.099,20.207,133607,0
2007-12-03,20.334,20.334,20.126,20.144,97410,0
2007-12-04,20.054,20.071,19.919,19.992,146226,0
2007-12-05,20.278,20.324,20.144,20.324,208387,0
2007-12-06,19.703,19.865,19.524,19.856,130770,0
2007-12-07,19.865,19.927,19.784,19.784,52376,0
2007-12-10,19.758,19.937,19.703,19.874,128769,0
2007-12-11,19.901,19.955,19.308,19.344,227625,0
2007-12-12,19.812,19.812,19.173,19.335,160571,0
2007-12-13,19.155,19.254,18.957,19.245,113311,0
2007-12-14,19.073,19.236,18.966,18.985,163574,0
2007-12-17,18.913,18.913,18.471,18.525,145449,0
2007-12-18,18.615,18.651,18.328,18.498,223511,0
2007-12-19,18.498,18.642,18.381,18.553,151455,0
2007-12-20,18.607,18.607,18.39,18.561,147783,0
2007-12-21,18.615,18.84,18.589,18.84,180811,0
2007-12-24,19.56,19.56,18.93,18.975,225401,0
2007-12-26,18.92,18.975,18.723,18.92,282779,0
2007-12-27,18.92,18.92,18.633,18.661,250866,0
2007-12-28,18.805,18.813,18.553,18.615,248181,0
2007-12-31,18.543,18.805,18.436,18.795,255262,0
2008-01-02,18.957,18.957,18.399,18.445,165575,0
2008-01-03,18.481,18.57,18.345,18.345,209589,0
2008-01-04,18.237,18.237,17.815,17.815,227012,0
2008-01-07,17.86,17.914,17.617,17.716,236016,0
2008-01-08,17.906,17.906,17.302,17.33,224066,0
2008-01-09,17.33,17.518,17.177,17.446,246150,0
2008-01-10,17.365,17.716,17.32,17.536,364200,0
2008-01-11,17.446,17.608,17.338,17.473,209943,0
2008-01-14,17.536,17.707,17.536,17.626,83733,0
2008-01-15,17.491,17.509,17.213,17.22,178419,0
2008-01-16,17.132,17.374,16.979,17.149,167132,0
2008-01-17,17.186,17.248,16.69,16.755,282484,0
2008-01-18,16.827,16.952,16.466,16.637,168703,0
2008-01-22,16.187,16.546,15.288,16.241,424680,0
2008-01-23,15.954,16.592,15.773,16.529,372377,0
2008-01-24,16.574,16.907,16.574,16.898,248083,0
2008-01-25,17.086,17.141,16.618,16.664,186035,0
2008-01-28,16.664,16.979,16.583,16.961,156004,0
2008-01-29,17.177,17.194,16.961,17.149,173360,0
2008-01-30,17.122,17.437,17.068,17.068,246306,0
2008-01-31,16.933,17.626,16.907,17.509,212612,0
2008-02-01,17.617,17.887,17.536,17.869,307910,0
2008-02-04,17.743,17.851,17.689,17.743,224733,0
2008-02-05,17.402,17.509,17.194,17.23,125432,0
2008-02-06,17.338,17.392,16.996,17.051,220730,0
2008-02-07,16.988,17.239,16.87,17.158,190483,0
2008-02-08,17.105,17.204,16.933,17.023,148790,0
2008-02-11,17.042,17.132,16.88,17.095,102960,0
2008-02-12,17.239,17.374,17.186,17.23,144834,0
2008-02-13,17.365,17.41,17.23,17.392,119538,0
2008-02-14,17.402,17.402,17.095,17.105,84900,0
2008-02-15,17.051,17.086,16.925,17.033,203873,0
2008-02-19,17.114,17.338,17.042,17.051,180032,0
2008-02-20,16.925,17.302,16.925,17.266,200352,0
2008-02-21,17.22,17.32,16.988,16.988,162239,0
2008-02-22,17.077,17.167,16.808,17.105,102225,0
2008-02-25,17.158,17.365,17.023,17.357,95519,0
2008-02-26,17.32,17.599,17.276,17.536,177696,0
2008-02-27,17.509,17.626,17.446,17.528,54663,0
2008-02-28,17.374,17.473,17.293,17.32,78953,0
2008-02-29,17.086,17.141,16.87,16.907,152710,0
2008-03-03,16.915,16.942,16.736,16.88,80730,0
2008-03-04,16.88,16.88,16.52,16.789,135338,0
2008-03-05,16.789,17.051,16.709,16.709,379003,0
2008-03-06,16.69,16.789,16.52,16.529,147979,0
2008-03-07,16.394,16.574,16.251,16.358,68628,0
2008-03-10,16.349,16.349,15.981,15.981,202939,0
2008-03-11,16.277,16.502,16.098,16.502,115427,0
2008-03-12,16.538,16.717,16.349,16.349,202272,0
2008-03-13,16.107,16.492,15.954,16.449,215632,0
2008-03-14,16.241,16.241,15.288,15.549,289893,0
2008-03-17,15.207,15.332,14.793,15.109,422673,0
2008-03-18,15.225,15.549,15.188,15.549,405542,0
2008-03-19,15.719,15.748,15.162,15.172,210389,0
2008-03-20,15.26,15.531,15.162,15.513,164353,0
2008-03-24,15.603,15.909,15.576,15.782,135662,0
2008-03-25,15.891,15.972,15.738,15.916,141001,0
2008-03-26,15.954,15.954,15.764,15.801,121652,0
2008-03-27,15.854,15.916,15.684,15.684,139777,0
2008-03-28,15.764,15.764,15.54,15.576,73947,0
2008-03-31,15.531,15.738,15.531,15.666,97072,0
2008-04-01,15.854,16.187,15.829,16.187,154166,0
2008-04-02,16.187,16.322,16.151,16.251,98410,0
2008-04-03,16.187,16.322,16.125,16.251,171359,0
2008-04-04,16.268,16.358,16.044,16.232,102599,0
2008-04-07,16.277,16.403,16.241,16.277,110998,0
2008-04-08,16.179,16.232,16.125,16.214,93854,0
2008-04-09,16.205,16.259,15.988,15.988,84645,0
2008-04-10,15.988,16.16,15.988,16.053,101747,0
2008-04-11,15.963,15.963,15.738,15.748,115918,0
2008-04-14,15.729,15.748,15.603,15.648,92716,0
2008-04-15,15.719,15.719,15.432,15.676,85808,0
2008-04-16,15.748,16.069,15.748,16.061,133236,0
2008-04-17,16.044,16.098,15.916,16.061,98097,0
2008-04-18,16.187,16.34,16.169,16.241,123927,0
2008-04-21,16.187,16.358,16.187,16.295,70162,0
2008-04-22,16.268,16.322,16.142,16.214,119862,0
2008-04-23,16.304,16.313,16.151,16.286,83846,0
2008-04-24,16.295,16.484,16.214,16.466,203292,0
2008-04-25,16.592,16.628,16.385,16.602,131934,0
2008-04-28,16.602,16.637,16.556,16.61,159402,0
2008-04-29,16.628,16.664,16.546,16.61,94535,0
2008-04-30,16.592,16.745,16.52,16.556,126434,0
2008-05-01,16.511,16.817,16.492,16.817,136813,0
2008-05-02,16.907,16.97,16.817,16.853,70564,0
2008-05-05,16.817,16.915,16.762,16.762,97353,0
2008-05-06,16.727,16.925,16.645,16.889,115146,0
2008-05-07,16.907,16.907,16.556,16.564,117906,0
2008-05-08,16.618,16.717,16.583,16.628,85535,0
2008-05-09,16.556,16.618,16.502,16.574,118489,0
2008-05-12,16.628,16.727,16.52,16.682,146178,0
2008-05-13,16.789,16.835,16.655,16.835,202002,0
2008-05-14,16.853,17.068,16.853,16.996,206681,0
2008-05-15,17.086,17.186,16.933,17.122,165847,0
2008-05-16,17.158,17.23,17.033,17.23,108399,0
2008-05-19,17.213,17.392,17.194,17.311,137216,0
2008-05-20,17.23,17.23,17.122,17.167,150752,0
2008-05-21,17.204,17.293,16.961,17.042,231630,0
2008-05-22,16.996,17.095,16.988,17.077,445264,0
2008-05-23,17.005,17.005,16.843,16.87,179475,0
2008-05-27,16.853,16.988,16.817,16.952,142276,0
2008-05-28,16.979,17.023,16.827,16.889,159574,0
2008-05-29,16.88,17.06,16.843,17.042,116400,0
2008-05-30,17.042,17.086,16.97,17.086,74590,0
2008-06-02,17.033,17.077,16.861,17.06,141626,0
2008-06-03,17.077,17.122,16.915,17.105,114277,0
2008-06-04,17.086,17.132,16.979,17.042,133175,0
2008-06-05,17.132,17.338,17.077,17.33,180061,0
2008-06-06,16.942,16.942,16.385,16.385,352038,0
2008-06-09,16.412,16.475,16.268,16.322,226022,0
2008-06-10,16.286,16.385,16.241,16.313,154423,0
2008-06-11,16.232,16.241,15.963,15.998,131903,0
2008-06-12,16.035,16.179,15.944,16.007,92789,0
2008-06-13,15.926,16.169,15.926,16.16,117820,0
2008-06-16,16.125,16.16,16.035,16.133,113917,0
2008-06-17,16.179,16.179,16.007,16.053,80295,0
2008-06-18,16.016,16.016,15.764,15.81,156316,0
2008-06-19,15.863,15.909,15.756,15.854,139267,0
2008-06-20,15.701,15.773,15.576,15.666,104014,0
2008-06-23,15.701,15.701,15.523,15.566,114485,0
2008-06-24,15.531,15.557,15.378,15.413,201199,0
2008-06-25,15.468,15.638,15.468,15.523,165633,0
2008-06-26,15.351,15.369,15.09,15.109,184034,0
2008-06-27,15.045,15.045,14.812,14.856,176160,0
2008-06-30,14.884,15,14.822,14.875,152550,0
2008-07-01,14.75,14.901,14.622,14.875,225585,0
2008-07-02,14.893,14.99,14.775,14.803,128021,0
2008-07-03,14.822,14.928,14.703,14.803,195623,0
2008-07-07,14.756,14.812,14.334,14.793,337461,0
2008-07-08,14.793,15.126,14.75,15.116,443750,0
2008-07-09,15.126,15.162,14.765,14.784,256950,0
2008-07-10,14.765,14.856,14.605,14.75,407627,0
2008-07-11,14.515,14.731,14.334,14.597,358361,0
2008-07-14,14.703,14.74,14.406,14.487,242624,0
2008-07-15,14.344,14.415,14.037,14.236,330841,0
2008-07-16,14.272,14.722,14.181,14.712,197745,0
2008-07-17,14.731,14.918,14.659,14.893,206135,0
2008-07-18,14.918,15,14.756,14.937,220352,0
2008-07-21,15,15.072,14.884,14.918,116798,0
2008-07-22,14.506,15.063,14.506,15.045,189137,0
2008-07-23,15.1,15.288,15.1,15.26,148324,0
2008-07-24,15.234,15.253,14.865,14.875,216550,0
2008-07-25,14.893,15.109,14.847,15.028,257487,0
2008-07-28,14.937,15.009,14.793,14.793,145003,0
2008-07-29,14.775,15.028,14.775,14.99,222801,0
2008-07-30,15.126,15.225,14.982,15.225,300398,0
2008-07-31,15.09,15.216,14.956,15.126,109679,0
2008-08-01,15.153,15.153,14.973,15.063,137208,0
2008-08-04,15.018,15.018,14.803,14.837,109785,0
2008-08-05,14.909,15.172,14.909,15.135,125719,0
2008-08-06,15.081,15.26,15.063,15.188,139576,0
2008-08-07,15.126,15.162,15.018,15.018,67265,0
2008-08-08,15.018,15.351,15,15.325,185784,0
2008-08-11,15.297,15.629,15.269,15.566,197163,0
2008-08-12,15.549,15.557,15.332,15.413,146129,0
2008-08-13,15.351,15.423,15.26,15.36,85831,0
2008-08-14,15.315,15.485,15.297,15.387,116294,0
2008-08-15,15.423,15.485,15.404,15.468,45453,0
2008-08-18,15.441,15.441,15.126,15.207,97735,0
2008-08-19,15.143,15.143,14.99,15.054,133685,0
2008-08-20,15.791,15.988,15.666,15.764,817734,0
2008-08-21,15.729,15.844,15.666,15.782,426280,0
2008-08-22,15.829,15.935,15.819,15.916,954863,0
2008-08-25,15.844,15.882,15.585,15.684,465774,0
2008-08-26,15.701,15.701,15.566,15.684,280684,0
2008-08-27,15.676,15.844,15.603,15.764,138384,0
2008-08-28,15.791,16.016,15.791,16.016,216163,0
2008-08-29,15.972,15.988,15.829,15.863,123865,0
2008-09-02,15.963,16.044,15.844,15.882,247755,0
2008-09-03,15.873,15.891,15.764,15.81,170020,0
2008-09-04,15.738,15.756,15.413,15.485,273934,0
2008-09-05,15.109,15.198,14.731,15.054,268951,0
2008-09-08,15.325,15.423,15.09,15.351,189583,0
2008-09-09,15.341,15.351,14.775,14.793,135029,0
2008-09-10,14.74,14.856,14.622,14.775,259686,0
2008-09-11,14.622,14.893,14.515,14.893,216898,0
2008-09-12,14.74,15.054,14.74,14.99,213693,0
2008-09-15,14.452,14.784,14.389,14.406,150992,0
2008-09-16,13.911,14.334,13.777,14.299,206330,0
2008-09-17,14.101,14.209,13.525,13.525,287666,0
2008-09-18,13.518,14.021,13.138,13.993,420548,0
2008-09-19,14.487,14.847,14.452,14.65,292286,0
2008-09-22,14.597,14.605,14.128,14.164,193995,0
2008-09-23,14.074,14.19,13.796,13.868,119859,0
2008-09-24,13.903,14.021,13.877,13.939,120104,0
2008-09-25,13.805,14.164,13.758,14.109,285869,0
2008-09-26,13.75,14.092,13.75,14.047,148439,0
2008-09-29,13.768,13.805,12.788,12.958,255829,0
2008-09-30,12.968,13.183,12.851,13.138,1017575,0
2008-10-01,13.03,13.283,12.977,13.274,165236,0
2008-10-02,13.138,13.148,12.698,12.76,161398,0
2008-10-03,12.779,13.039,12.617,12.743,146615,0
2008-10-06,11.925,12.185,11.205,12.185,666210,0
2008-10-07,12.176,12.41,11.241,11.25,417331,0
2008-10-08,10.225,11.826,10.153,10.585,590498,0
2008-10-09,10.639,10.701,9.785,9.981,420893,0
2008-10-10,7.6889,9.981,7.6889,9.335,795104,0
2008-10-13,9.893,10.639,9.883,10.557,370623,0
2008-10-14,11.313,11.691,10.792,10.908,942551,0
2008-10-15,10.873,10.891,10.162,10.171,321462,0
2008-10-16,10.081,10.332,9.4879,10.332,479964,0
2008-10-17,10.099,10.747,10.018,10.567,428838,0
2008-10-20,10.629,11.116,10.495,11.07,258659,0
2008-10-21,11.691,11.691,10.629,10.648,245912,0
2008-10-22,10.288,10.351,9.659,9.928,638038,0
2008-10-23,9.874,10.045,9.2902,9.91,481506,0
2008-10-24,9.3078,9.668,9.0648,9.523,258834,0
2008-10-27,9.3701,9.641,9.0648,9.1188,411267,0
2008-10-28,9.4602,9.901,9.0648,9.901,254131,0
2008-10-29,9.946,10.441,9.856,10.126,218510,0
2008-10-30,10.27,10.476,10.081,10.297,248007,0
2008-10-31,10.252,10.819,10.225,10.594,347998,0
2008-11-03,10.612,10.809,10.53,10.755,89037,0
2008-11-04,10.908,11.151,10.908,11.097,204081,0
2008-11-05,11.593,11.593,10.514,10.567,297343,0
2008-11-06,10.567,10.567,9.794,9.981,235005,0
2008-11-07,9.973,10.414,9.973,10.332,347909,0
2008-11-10,10.324,10.476,10.081,10.233,1681089,0
2008-11-11,10.027,10.117,9.756,9.928,401959,0
2008-11-12,9.631,9.73,9.4158,9.4247,589484,0
2008-11-13,9.2718,10.045,8.948,10.045,441745,0
2008-11-14,9.838,10.108,9.515,9.515,523711,0
2008-11-17,9.3078,9.641,9.3078,9.4158,773761,0
2008-11-18,9.263,9.4513,9.0559,9.397,629407,0
2008-11-19,9.335,9.4424,8.867,8.885,1116149,0
2008-11-20,8.5882,8.876,8.2824,8.3005,460273,0
2008-11-21,8.3095,8.6062,7.9946,8.4983,406755,0
2008-11-24,8.5523,9.3078,8.5523,9.1909,364629,0
2008-11-25,8.849,9.0918,8.6961,9.0198,212605,0
2008-11-26,8.813,9.4967,8.7861,9.4247,729140,0
2008-11-28,9.2265,9.56,9.2265,9.56,214014,0
2008-12-01,9.2718,9.2718,8.6782,8.6961,687702,0
2008-12-02,8.6062,9.0109,8.6062,8.9299,872112,0
2008-12-03,8.8311,9.3078,8.7681,9.2265,952926,0
2008-12-04,9.0378,9.4158,8.867,8.9568,597704,0
2008-12-05,8.7051,9.4059,8.6961,9.3078,436035,0
2008-12-08,9.4345,9.874,9.4345,9.703,1493778,0
2008-12-09,9.4967,9.523,8.777,8.7861,338096,0
2008-12-10,8.822,9.0469,8.7141,8.939,203087,0
2008-12-11,8.885,8.9568,8.5612,8.7321,154438,0
2008-12-12,8.4084,8.822,8.4084,8.5972,237254,0
2008-12-15,8.6602,8.6602,8.3454,8.4983,198776,0
2008-12-16,8.4624,8.894,8.4624,8.858,286430,0
2008-12-17,8.7411,8.858,8.6512,8.6872,339769,0
2008-12-18,8.6512,8.7591,8.4713,8.5342,319663,0
2008-12-19,8.4803,8.7411,8.4174,8.5163,673653,0
2008-12-22,8.4803,8.5703,8.3183,8.3994,273512,0
2008-12-23,8.3454,8.5342,8.3005,8.3274,770972,0
2008-12-24,8.4353,8.4713,8.3183,8.4444,48235,0
2008-12-26,8.4444,8.5432,8.4174,8.5432,135070,0
2008-12-29,8.4983,8.5432,8.3454,8.4893,148611,0
2008-12-30,8.4174,8.6332,8.4174,8.5972,183116,0
2008-12-31,8.6602,8.903,8.6512,8.867,300351,0
2009-01-02,8.903,9.298,8.903,9.2178,246422,0
2009-01-05,9.2265,9.4247,9.1544,9.3882,108747,0
2009-01-06,9.4424,9.55,9.3623,9.4158,271803,0
2009-01-07,9.2533,9.298,9.0378,9.1457,272634,0
2009-01-08,9.1188,9.1277,8.9568,9.0109,296836,0
2009-01-09,8.9209,8.948,8.7681,8.822,175187,0
2009-01-12,8.7951,8.804,8.6422,8.7232,116148,0
2009-01-13,8.6512,8.7861,8.6332,8.7411,261540,0
2009-01-14,8.6691,8.6691,8.4893,8.4983,298590,0
2009-01-15,8.4983,8.5703,8.1385,8.1835,451299,0
2009-01-16,8.4713,8.6422,8.2734,8.4893,226673,0
2009-01-20,8.3813,8.3813,8.0127,8.0127,212548,0
2009-01-21,8.1566,8.3095,8.0575,8.2465,417331,0
2009-01-22,8.1745,8.2914,8.0127,8.1835,133433,0
2009-01-23,7.9497,8.2734,7.9497,8.2285,80147,0
2009-01-26,8.3005,8.4174,8.1476,8.2375,110610,0
2009-01-27,8.2375,8.3274,8.2104,8.2824,85794,0
2009-01-28,8.4084,8.5882,8.4084,8.5882,86114,0
2009-01-29,8.5432,8.5432,8.3274,8.3724,144705,0
2009-01-30,8.5253,8.5253,8.1025,8.3274,192835,0
2009-02-02,8.1385,8.2824,8.1025,8.2734,177974,0
2009-02-03,8.2734,8.3813,8.1926,8.2824,120934,0
2009-02-04,8.2824,8.4803,8.2104,8.2555,76904,0
2009-02-05,8.1385,8.3545,8.1025,8.3454,99003,0
2009-02-06,8.2914,8.5342,8.2914,8.4983,132576,0
2009-02-09,8.4444,8.5612,8.4263,8.4803,51902,0
2009-02-10,8.4533,8.4624,8.1476,8.2285,147189,0
2009-02-11,8.2285,8.2645,8.1655,8.1835,91978,0
2009-02-12,8.0936,8.1655,7.9497,8.1655,215775,0
2009-02-13,8.1745,8.2555,8.1025,8.2555,194741,0
2009-02-17,8.0936,8.1116,7.8327,7.9227,127633,0
2009-02-18,7.9587,7.9587,7.6799,7.8239,101471,0
2009-02-19,7.8059,7.8508,7.5001,7.5001,183992,0
2009-02-20,7.3383,7.4281,7.0504,7.4281,234033,0
2009-02-23,7.4462,7.4462,7.3023,7.3652,369406,0
2009-02-24,7.4281,7.7429,7.3202,7.6889,185019,0
2009-02-25,7.608,7.9407,7.536,7.8598,122175,0
2009-02-26,7.8778,8.0575,7.7699,7.7879,103641,0
2009-02-27,7.3561,7.7339,7.3561,7.644,117483,0
2009-03-02,7.464,7.464,7.0774,7.1044,145663,0
2009-03-03,7.0774,7.1674,6.7447,6.7987,139525,0
2009-03-04,6.8166,7.1224,6.8076,7.0415,158321,0
2009-03-05,6.9245,6.9245,6.3939,6.4659,243353,0
2009-03-06,6.4749,6.5918,6.1691,6.3759,114541,0
2009-03-09,6.358,6.4568,6.2052,6.367,148980,0
2009-03-10,6.5199,6.8076,6.4928,6.7896,122098,0
2009-03-11,6.8076,6.9875,6.8076,6.9425,72912,0
2009-03-12,6.8437,7.1853,6.7536,7.0954,111329,0
2009-03-13,7.1403,7.2304,7.1044,7.1944,78875,0
2009-03-16,7.1944,7.4102,7.1763,7.1853,61486,0
2009-03-17,7.1674,7.4372,7.1584,7.4372,47598,0
2009-03-18,7.4731,7.698,7.2663,7.5451,31306,0
2009-03-19,7.608,7.644,7.3652,7.3652,63531,0
2009-03-20,7.3111,7.4191,7.1584,7.1584,124587,0
2009-03-23,7.3742,7.7788,7.3742,7.7788,90374,0
2009-03-24,7.716,7.7699,7.608,7.6169,83124,0
2009-03-25,7.6709,7.8778,7.4911,7.6889,73667,0
2009-03-26,7.7429,7.8778,7.716,7.8508,32196,0
2009-03-27,7.698,7.7879,7.6709,7.6709,39523,0
2009-03-30,7.608,7.608,7.3023,7.3383,47497,0
2009-03-31,7.4011,7.653,7.3742,7.5719,71554,0
2009-04-01,7.464,7.7069,7.4102,7.6709,72282,0
2009-04-02,7.8958,8.0127,7.8239,7.8598,75376,0
2009-04-03,7.7968,7.9138,7.7519,7.8958,42281,0
2009-04-06,7.8239,7.9227,7.7069,7.8508,37683,0
2009-04-07,7.662,7.8508,7.653,7.653,60934,0
2009-04-08,7.698,7.7879,7.626,7.7069,81469,0
2009-04-09,7.8689,8.0307,7.8598,7.9318,170711,0
2009-04-13,7.8059,8.0127,7.8059,7.9768,121693,0
2009-04-14,7.8418,8.0216,7.8239,7.8778,58128,0
2009-04-15,7.8508,7.9858,7.716,7.9858,83439,0
2009-04-16,8.0397,8.2016,7.9858,8.1926,40948,0
2009-04-17,8.1476,8.1745,8.0756,8.1116,92457,0
2009-04-20,7.9497,7.9497,7.7339,7.7339,61156,0
2009-04-21,7.644,7.9048,7.644,7.8778,56188,0
2009-04-22,7.8508,8.0487,7.8508,7.8958,49327,0
2009-04-23,7.8508,7.9227,7.716,7.9227,73814,0
2009-04-24,7.9227,8.0847,7.9227,7.9946,42272,0
2009-04-27,7.7699,8.0487,7.7699,7.9048,115047,0
2009-04-28,7.7968,7.9677,7.7968,7.8598,82215,0
2009-04-29,7.9227,8.1385,7.9138,8.0216,67883,0
2009-04-30,8.0847,8.2104,8.0397,8.0575,60948,0
2009-05-01,8.0487,8.1296,8.0037,8.0847,67881,0
2009-05-04,8.1296,8.3005,8.1296,8.3005,122051,0
2009-05-05,8.3005,8.3095,8.2195,8.2914,36169,0
2009-05-06,8.3813,8.4624,8.3365,8.4174,61061,0
2009-05-07,8.5163,8.5703,8.3365,8.3634,51968,0
2009-05-08,8.4713,8.5972,8.4353,8.5523,109356,0
2009-05-11,8.4624,8.4893,8.3994,8.4263,47910,0
2009-05-12,8.4624,8.4624,8.3095,8.3994,60666,0
2009-05-13,8.2375,8.2465,8.1116,8.1296,64775,0
2009-05-14,8.1745,8.2555,8.1385,8.2104,92892,0
2009-05-15,8.1566,8.2555,8.1025,8.1025,113383,0
2009-05-18,8.2016,8.3454,8.1926,8.3454,60811,0
2009-05-19,8.3005,8.4084,8.3005,8.3545,355492,0
2009-05-20,8.4084,8.4893,8.3095,8.3095,140273,0
2009-05-21,8.2645,8.2645,8.1206,8.1835,77583,0
2009-05-22,8.2104,8.2734,8.1655,8.1926,89242,0
2009-05-26,8.1655,8.3724,8.1385,8.3365,186301,0
2009-05-27,8.3454,8.3904,8.1926,8.2285,145211,0
2009-05-28,8.2465,8.3183,8.0847,8.3005,94687,0
2009-05-29,8.3454,8.4084,8.2555,8.4084,92508,0
2009-06-01,8.5073,8.6332,8.5073,8.5703,136302,0
2009-06-02,8.4893,8.6332,8.4893,8.6153,89932,0
2009-06-03,8.5432,8.5523,8.4084,8.4624,63917,0
2009-06-04,8.4893,8.5793,8.4444,8.5612,41224,0
2009-06-05,8.6332,8.6691,8.5163,8.5253,96080,0
2009-06-08,8.4263,8.5432,8.4084,8.4893,49358,0
2009-06-09,8.5523,8.5882,8.5073,8.5163,68751,0
2009-06-10,8.5882,8.5972,8.4533,8.4983,79093,0
2009-06-11,8.4893,8.6332,8.4893,8.5523,64398,0
2009-06-12,8.5073,8.5432,8.4803,8.5432,36998,0
2009-06-15,8.4713,8.4713,8.3005,8.3365,76901,0
2009-06-16,8.3724,8.4713,8.2824,8.3365,193304,0
2009-06-17,8.2824,8.3095,8.1926,8.2016,83459,0
2009-06-18,8.2195,8.3365,8.2195,8.2465,46328,0
2009-06-19,8.2824,8.3365,8.2195,8.2824,71201,0
2009-06-22,8.1745,8.1745,7.9858,8.0127,49076,0
2009-06-23,8.0127,8.0847,7.9587,7.9946,45084,0
2009-06-24,8.0666,8.1206,8.0037,8.0037,52464,0
2009-06-25,7.9677,8.1566,7.9677,8.1566,85061,0
2009-06-26,8.1025,8.1655,8.0936,8.1385,49801,0
2009-06-29,8.1296,8.2285,8.1296,8.2285,59278,0
2009-06-30,8.2104,8.2645,8.1745,8.2645,148541,0
2009-07-01,8.3005,8.3634,8.2914,8.3454,31112,0
2009-07-02,8.2016,8.2555,8.1385,8.1835,105809,0
2009-07-06,8.0847,8.1206,8.0216,8.1116,117712,0
2009-07-07,8.0936,8.1116,7.9497,7.9497,40414,0
2009-07-08,7.6169,7.9946,7.599,7.9138,54780,0
2009-07-09,7.9858,8.0307,7.9407,7.9407,99133,0
2009-07-10,7.8867,7.9497,7.8867,7.9227,55099,0
2009-07-13,7.9227,8.0666,7.9138,8.0307,82295,0
2009-07-14,8.0487,8.2104,8.0487,8.2104,113883,0
2009-07-15,8.2734,8.4893,8.2734,8.4893,196854,0
2009-07-16,8.3904,8.5163,8.3904,8.4893,82718,0
2009-07-17,8.4713,8.5163,8.4624,8.4803,103229,0
2009-07-20,8.5163,8.6153,8.5163,8.5972,45920,0
2009-07-21,8.6332,8.6422,8.5612,8.5882,67485,0
2009-07-22,8.5163,8.6332,8.5163,8.5882,63729,0
2009-07-23,8.5612,8.822,8.5612,8.777,89831,0
2009-07-24,8.7681,8.858,8.7232,8.858,89588,0
2009-07-27,8.903,8.903,8.813,8.876,70039,0
2009-07-28,9.0019,9.1544,8.9659,9.1277,907661,0
2009-07-29,9.1544,9.1726,9.0828,9.1371,434935,0
2009-07-30,9.236,9.4345,9.236,9.3166,293270,0
2009-07-31,9.397,9.613,9.3254,9.569,294416,0
2009-08-03,9.775,9.838,9.532,9.722,278023,0
2009-08-04,9.766,9.893,9.694,9.722,121319,0
2009-08-05,9.713,9.785,9.668,9.748,87161,0
2009-08-06,9.722,9.766,9.4424,9.56,136275,0
2009-08-07,9.3701,9.785,9.3701,9.748,86514,0
2009-08-10,9.766,9.766,9.685,9.722,79867,0
2009-08-11,9.74,9.74,9.523,9.55,134390,0
2009-08-12,9.4691,9.694,9.4602,9.641,130542,0
2009-08-13,9.55,9.685,9.4424,9.631,191399,0
2009-08-14,9.631,9.631,9.4602,9.523,76164,0
2009-08-17,9.2533,9.2902,9.2265,9.236,113750,0
2009-08-18,9.236,9.3793,9.236,9.3526,54443,0
2009-08-19,9.2447,9.4059,9.2447,9.397,91252,0
2009-08-20,9.3526,9.515,9.3526,9.4967,46838,0
2009-08-21,9.515,9.659,9.515,9.631,73780,0
2009-08-24,9.748,9.838,9.659,9.694,93025,0
2009-08-25,9.722,9.812,9.722,9.748,74952,0
2009-08-26,9.722,9.794,9.685,9.74,86097,0
2009-08-27,9.722,9.722,9.578,9.578,359932,0
2009-08-28,9.631,9.694,9.622,9.65,99338,0
2009-08-31,9.569,9.595,9.478,9.506,70568,0
2009-09-01,9.4424,9.569,9.2447,9.2718,166171,0
2009-09-02,9.1277,9.2447,9.1277,9.1909,128892,0
2009-09-03,9.236,9.335,9.1909,9.335,106389,0
2009-09-04,9.298,9.4691,9.298,9.4345,68552,0
2009-09-08,9.4879,9.631,9.4879,9.604,142887,0
2009-09-09,9.578,9.703,9.578,9.703,101928,0
2009-09-10,9.65,9.748,9.613,9.74,111256,0
2009-09-11,9.73,9.794,9.703,9.766,159650,0
2009-09-14,9.703,9.766,9.668,9.766,64893,0
2009-09-15,9.756,9.874,9.756,9.874,65098,0
2009-09-16,9.893,9.981,9.883,9.973,105018,0
2009-09-17,9.928,10.045,9.901,9.955,82571,0
2009-09-18,10.018,10.037,9.946,10.01,46542,0
2009-09-21,9.938,9.965,9.893,9.919,47032,0
2009-09-22,9.973,10.018,9.946,10.01,63393,0
2009-09-23,10,10.045,9.938,9.955,118515,0
2009-09-24,10.018,10.054,9.785,9.821,122251,0
2009-09-25,9.748,9.812,9.748,9.775,97982,0
2009-09-28,9.775,9.946,9.775,9.919,166468,0
2009-09-29,9.91,10,9.91,9.955,121727,0
2009-09-30,9.919,9.955,9.812,9.91,111911,0
2009-10-01,9.874,9.893,9.748,9.766,150202,0
2009-10-02,9.397,9.622,9.397,9.587,334817,0
2009-10-05,9.4879,9.794,9.4879,9.794,158408,0
2009-10-06,9.847,9.981,9.828,9.965,174333,0
2009-10-07,9.965,10.01,9.919,9.981,103328,0
2009-10-08,10.045,10.144,10.01,10.072,95870,0
2009-10-09,10.037,10.135,10.018,10.135,54067,0
2009-10-12,10.144,10.225,10.144,10.198,50522,0
2009-10-13,10.162,10.18,10.081,10.171,57171,0
2009-10-14,10.243,10.305,10.225,10.305,103191,0
2009-10-15,10.288,10.351,10.243,10.342,103832,0
2009-10-16,10.243,10.315,10.198,10.297,109973,0
2009-10-19,10.332,10.377,10.27,10.315,147551,0
2009-10-20,10.288,10.315,10.198,10.216,92357,0
2009-10-21,10.198,10.332,10.117,10.117,85530,0
2009-10-22,10.09,10.243,10.027,10.216,150862,0
2009-10-23,10.261,10.288,10.081,10.081,162773,0
2009-10-26,10.099,10.233,9.946,9.981,124757,0
2009-10-27,9.981,10,9.91,9.965,99369,0
2009-10-28,9.91,9.946,9.659,9.668,117561,0
2009-10-29,9.722,9.893,9.713,9.874,142688,0
2009-10-30,9.821,9.847,9.55,9.56,152836,0
2009-11-02,9.659,9.756,9.4691,9.65,118927,0
2009-11-03,9.541,9.676,9.541,9.668,82967,0
2009-11-04,9.713,9.828,9.65,9.65,93122,0
2009-11-05,9.703,9.847,9.703,9.821,129080,0
2009-11-06,9.74,9.866,9.74,9.856,90407,0
2009-11-09,9.91,10.063,9.91,10.054,151649,0
2009-11-10,10,10.099,9.991,10.072,81914,0
2009-11-11,10.117,10.207,10.108,10.144,68107,0
2009-11-12,10.135,10.18,10.054,10.09,209975,0
2009-11-13,10.09,10.233,10.081,10.189,92492,0
2009-11-16,10.243,10.342,10.216,10.279,82058,0
2009-11-17,10.279,10.288,10.225,10.261,73125,0
2009-11-18,10.243,10.305,10.216,10.261,98566,0
2009-11-19,10.207,10.207,10.099,10.135,59604,0
2009-11-20,10.099,10.126,10.063,10.108,83010,0
2009-11-23,10.198,10.305,10.171,10.207,69881,0
2009-11-24,10.189,10.225,10.135,10.189,120846,0
2009-11-25,10.198,10.27,10.198,10.233,98477,0
2009-11-27,10.018,10.162,9.991,10.063,51766,0
2009-11-30,10.09,10.153,10.027,10.117,89880,0
2009-12-01,10.117,10.252,10.117,10.207,143288,0
2009-12-02,10.198,10.288,10.189,10.225,119648,0
2009-12-03,10.153,10.279,10.126,10.135,88788,0
2009-12-04,10.243,10.342,10.144,10.189,84417,0
2009-12-07,10.18,10.216,10.126,10.162,86972,0
2009-12-08,10.054,10.09,9.973,9.991,92289,0
2009-12-09,9.991,10.054,9.973,10.037,80323,0
2009-12-10,10.081,10.144,10.072,10.081,115545,0
2009-12-11,10.126,10.144,10.099,10.126,53515,0
2009-12-14,10.171,10.261,10.162,10.261,126611,0
2009-12-15,10.207,10.27,10.198,10.225,98090,0
2009-12-16,10.243,10.279,10.233,10.252,99222,0
2009-12-17,10.198,10.198,10.126,10.126,98700,0
2009-12-18,10.153,10.162,10.01,10.01,141375,0
2009-12-21,10.09,10.225,10.09,10.162,123718,0
2009-12-22,10.207,10.305,10.207,10.27,162405,0
2009-12-23,10.297,10.324,10.279,10.315,89036,0
2009-12-24,10.342,10.414,10.332,10.404,35635,0
2009-12-28,10.369,10.414,10.351,10.377,169705,0
2009-12-29,10.377,10.414,10.369,10.377,142502,0
2009-12-30,10.369,10.377,10.297,10.377,174197,0
2009-12-31,10.396,10.449,10.361,10.361,151211,0
2010-01-04,10.396,10.514,10.396,10.495,72532,0
2010-01-05,10.495,10.548,10.468,10.54,166226,0
2010-01-06,10.567,10.629,10.54,10.629,132679,0
2010-01-07,10.576,10.648,10.548,10.648,200051,0
2010-01-08,10.54,10.657,10.54,10.648,192457,0
2010-01-11,10.701,10.701,10.612,10.648,112672,0
2010-01-12,10.576,10.612,10.514,10.567,142738,0
2010-01-13,10.548,10.657,10.495,10.648,106219,0
2010-01-14,10.612,10.683,10.612,10.674,62602,0
2010-01-15,10.639,10.639,10.476,10.53,53628,0
2010-01-19,10.521,10.657,10.521,10.639,74968,0
2010-01-20,10.594,10.594,10.504,10.567,154365,0
2010-01-21,10.548,10.648,10.377,10.396,170373,0
2010-01-22,10.361,10.377,10.135,10.207,169275,0
2010-01-25,10.243,10.243,10.099,10.144,74223,0
2010-01-26,10.117,10.198,10.081,10.108,93096,0
2010-01-27,10.081,10.153,10.037,10.144,193790,0
2010-01-28,10.099,10.18,9.91,10.027,163386,0
2010-01-29,10.099,10.126,9.874,9.928,184812,0
2010-02-01,9.965,10.063,9.955,10.063,88388,0
2010-02-02,10.063,10.216,10.063,10.216,93861,0
2010-02-03,10.18,10.207,10.117,10.144,84110,0
2010-02-04,10.01,10.018,9.847,9.874,124473,0
2010-02-05,9.838,9.866,9.587,9.838,275991,0
2010-02-08,9.802,9.893,9.748,9.748,113043,0
2010-02-09,9.866,9.928,9.785,9.856,214420,0
2010-02-10,9.838,9.901,9.766,9.856,83093,0
2010-02-11,9.812,9.955,9.794,9.955,62188,0
2010-02-12,9.866,9.946,9.794,9.938,77119,0
2010-02-16,10.081,10.153,9.965,10.144,87939,0
2010-02-17,10.162,10.243,10.153,10.243,103683,0
2010-02-18,10.207,10.342,10.198,10.342,106152,0
2010-02-19,10.297,10.396,10.27,10.342,158822,0
2010-02-22,10.377,10.377,10.279,10.342,70443,0
2010-02-23,10.288,10.315,10.207,10.233,111800,0
2010-02-24,10.233,10.332,10.233,10.305,56132,0
2010-02-25,10.117,10.305,10.081,10.305,130579,0
2010-02-26,10.288,10.324,10.243,10.305,51437,0
2010-03-01,10.332,10.432,10.332,10.423,49718,0
2010-03-02,10.476,10.504,10.458,10.486,47420,0
2010-03-03,10.468,10.557,10.458,10.504,81281,0
2010-03-04,10.504,10.53,10.458,10.53,100282,0
2010-03-05,10.423,10.692,10.404,10.692,54010,0
2010-03-08,10.701,10.738,10.683,10.701,112998,0
2010-03-09,10.666,10.782,10.666,10.72,108342,0
2010-03-10,10.72,10.854,10.72,10.819,65109,0
2010-03-11,10.792,10.854,10.755,10.854,36020,0
2010-03-12,10.881,10.908,10.845,10.881,43489,0
2010-03-15,10.854,10.881,10.773,10.881,53824,0
2010-03-16,10.881,10.945,10.873,10.917,70905,0
2010-03-17,10.935,11.034,10.935,10.998,87081,0
2010-03-18,10.953,11.007,10.926,10.989,89864,0
2010-03-19,10.998,10.998,10.854,10.881,56791,0
2010-03-22,10.801,10.989,10.801,10.98,95617,0
2010-03-23,10.98,11.061,10.953,11.061,107106,0
2010-03-24,11.034,11.079,10.953,11.034,63019,0
2010-03-25,11.07,11.133,10.998,10.998,57461,0
2010-03-26,11.017,11.116,10.953,11.025,68769,0
2010-03-29,11.025,11.089,11.017,11.044,56062,0
2010-03-30,11.053,11.116,11.025,11.079,66620,0
2010-03-31,11.061,11.089,11.025,11.034,78053,0
2010-04-01,11.079,11.151,11.079,11.142,66066,0
2010-04-05,11.142,11.269,11.142,11.259,87330,0
2010-04-06,11.214,11.322,11.214,11.295,61818,0
2010-04-07,11.286,11.304,11.169,11.223,134710,0
2010-04-08,11.178,11.241,11.142,11.214,124160,0
2010-04-09,11.232,11.349,11.232,11.349,77354,0
2010-04-12,11.341,11.394,11.341,11.376,110312,0
2010-04-13,11.295,11.466,11.295,11.466,134460,0
2010-04-14,11.502,11.538,11.448,11.538,101876,0
2010-04-15,11.538,11.6,11.484,11.583,76158,0
2010-04-16,11.565,11.565,11.313,11.376,108407,0
2010-04-19,11.295,11.376,11.241,11.322,104482,0
2010-04-20,11.394,11.484,11.349,11.413,134173,0
2010-04-21,11.421,11.493,11.403,11.421,129651,0
2010-04-22,11.358,11.556,11.313,11.528,164045,0
2010-04-23,11.528,11.655,11.511,11.636,92525,0
2010-04-26,11.673,11.708,11.636,11.655,118128,0
2010-04-27,11.593,11.655,11.358,11.367,150823,0
2010-04-28,11.421,11.665,11.376,11.421,73535,0
2010-04-29,11.448,11.583,11.44,11.565,128438,0
2010-04-30,11.565,11.6,11.421,11.421,88112,0
2010-05-03,11.448,11.565,11.448,11.547,65348,0
2010-05-04,11.394,11.394,11.25,11.304,132264,0
2010-05-05,11.241,11.295,11.061,11.169,134561,0
2010-05-06,11.133,11.16,8.6332,10.809,366133,0
2010-05-07,10.782,10.917,10.396,10.711,449425,0
2010-05-10,11.025,11.197,10.98,11.169,150603,0
2010-05-11,10.98,11.241,10.98,11.07,110791,0
2010-05-12,11.106,11.269,11.106,11.259,107430,0
2010-05-13,11.232,11.269,11.07,11.133,101600,0
2010-05-14,11.034,11.034,10.792,10.873,82242,0
2010-05-17,10.854,10.945,10.666,10.854,111708,0
2010-05-18,10.908,11.017,10.692,10.738,137256,0
2010-05-19,10.648,10.738,10.495,10.612,218632,0
2010-05-20,10.369,10.377,10.037,10.126,260519,0
2010-05-21,10,10.342,9.991,10.27,177373,0
2010-05-24,10.207,10.369,10.207,10.207,86792,0
2010-05-25,9.847,10.207,9.812,10.207,144437,0
2010-05-26,10.324,10.432,10.162,10.18,107554,0
2010-05-27,10.305,10.567,10.305,10.567,186016,0
2010-05-28,10.567,10.567,10.377,10.495,102697,0
2010-06-01,10.351,10.773,10.279,10.773,335568,0
2010-06-02,10.53,10.62,10.342,10.612,241216,0
2010-06-03,10.514,10.648,10.495,10.612,85939,0
2010-06-04,10.404,10.468,10.171,10.198,130382,0
2010-06-07,10.171,10.297,10.01,10.018,95613,0
2010-06-08,10.045,10.153,9.981,10.153,96232,0
2010-06-09,10.225,10.315,10.063,10.099,74733,0
2010-06-10,10.216,10.396,10.198,10.396,72444,0
2010-06-11,10.225,10.449,10.225,10.449,72736,0
2010-06-14,10.486,10.557,10.404,10.441,60120,0
2010-06-15,10.468,10.629,10.468,10.629,68515,0
2010-06-16,10.548,10.657,10.548,10.612,48820,0
2010-06-17,10.639,10.657,10.53,10.62,36966,0
2010-06-18,10.639,10.666,10.585,10.602,54266,0
2010-06-21,10.837,10.837,10.548,10.594,70552,0
2010-06-22,10.657,10.657,10.369,10.377,105958,0
2010-06-23,10.404,10.404,10.288,10.361,101694,0
2010-06-24,10.297,10.297,10.144,10.153,114332,0
2010-06-25,10.189,10.27,10.117,10.216,101159,0
2010-06-28,10.171,10.279,10.153,10.216,79296,0
2010-06-29,10.072,10.072,9.847,9.856,206467,0
2010-06-30,9.812,9.973,9.775,9.775,134054,0
2010-07-01,9.775,9.785,9.3882,9.713,196459,0
2010-07-02,9.748,9.766,9.631,9.713,73206,0
2010-07-06,9.828,9.893,9.668,9.713,92804,0
2010-07-07,9.748,10.027,9.748,10.01,130578,0
2010-07-08,10.063,10.153,10.018,10.126,112553,0
2010-07-09,10.126,10.233,10.126,10.233,46223,0
2010-07-12,10.189,10.216,10.126,10.18,101464,0
2010-07-13,10.305,10.404,10.288,10.377,109154,0
2010-07-14,10.369,10.404,10.279,10.342,94211,0
2010-07-15,10.332,10.361,10.171,10.315,91533,0
2010-07-16,10.297,10.297,10.054,10.072,71522,0
2010-07-19,10.09,10.162,10.037,10.135,88387,0
2010-07-20,10.018,10.243,10.018,10.243,91170,0
2010-07-21,10.288,10.288,10.072,10.135,88502,0
2010-07-22,10.216,10.377,10.153,10.351,108163,0
2010-07-23,10.315,10.468,10.288,10.458,90928,0
2010-07-26,10.504,10.648,10.486,10.629,73024,0
2010-07-27,10.648,10.683,10.495,10.612,86532,0
2010-07-28,10.585,10.594,10.449,10.468,45596,0
2010-07-29,10.53,10.567,10.387,10.432,61871,0
2010-07-30,10.404,10.476,10.351,10.432,65459,0
2010-08-02,10.557,10.666,10.557,10.648,108622,0
2010-08-03,10.612,10.738,10.576,10.612,86548,0
2010-08-04,10.639,10.701,10.62,10.701,81896,0
2010-08-05,10.683,10.747,10.62,10.747,84272,0
2010-08-06,10.629,10.72,10.557,10.72,100726,0
2010-08-09,10.692,10.765,10.657,10.738,114693,0
2010-08-10,10.674,10.711,10.585,10.683,39561,0
2010-08-11,10.504,10.504,10.342,10.377,55775,0
2010-08-12,10.342,10.361,10.252,10.305,104767,0
2010-08-13,10.261,10.361,10.261,10.324,47650,0
2010-08-16,10.27,10.342,10.233,10.297,63910,0
2010-08-17,10.361,10.495,10.361,10.458,65708,0
2010-08-18,10.414,10.495,10.377,10.495,51266,0
2010-08-19,10.441,10.449,10.233,10.288,130216,0
2010-08-20,10.27,10.297,10.216,10.288,50613,0
2010-08-23,10.288,10.369,10.261,10.279,86269,0
2010-08-24,10.144,10.189,10.054,10.126,61343,0
2010-08-25,10.081,10.153,10,10.144,146014,0
2010-08-26,10.162,10.198,10.037,10.072,95426,0
2010-08-27,10.099,10.225,9.991,10.225,65764,0
2010-08-30,10.207,10.207,10.081,10.081,59617,0
2010-08-31,10.054,10.117,10,10.072,75551,0
2010-09-01,10.225,10.396,10.207,10.387,112019,0
2010-09-02,10.387,10.54,10.387,10.54,96784,0
2010-09-03,10.585,10.639,10.54,10.62,53657,0
2010-09-07,10.594,10.594,10.495,10.514,28504,0
2010-09-08,10.468,10.594,10.468,10.521,87866,0
2010-09-09,10.557,10.62,10.54,10.585,227570,0
2010-09-10,10.504,10.629,10.504,10.585,77344,0
2010-09-13,10.629,10.765,10.629,10.729,115847,0
2010-09-14,10.72,10.792,10.648,10.755,76741,0
2010-09-15,10.729,10.792,10.701,10.773,41018,0
2010-09-16,10.747,10.782,10.711,10.773,34323,0
2010-09-17,10.801,10.864,10.782,10.837,103487,0
2010-09-20,10.827,11.017,10.827,11.017,216349,0
2010-09-21,10.989,11.07,10.953,11.017,157485,0
2010-09-22,10.891,11.07,10.891,10.953,114381,0
2010-09-23,10.935,11.007,10.845,10.854,74759,0
2010-09-24,10.864,11.106,10.864,11.106,131165,0
2010-09-27,11.079,11.142,11.07,11.089,67552,0
2010-09-28,11.106,11.116,10.98,11.079,108935,0
2010-09-29,11.017,11.142,11.017,11.089,109859,0
2010-09-30,11.125,11.197,11.025,11.089,114738,0
2010-10-01,11.116,11.151,11.07,11.097,71336,0
2010-10-04,11.053,11.106,10.98,11.007,122928,0
2010-10-05,11.053,11.25,11.053,11.205,132646,0
2010-10-06,11.197,11.25,11.169,11.205,119930,0
2010-10-07,11.25,11.304,11.223,11.304,223997,0
2010-10-08,11.277,11.331,11.241,11.331,157269,0
2010-10-11,11.322,11.403,11.295,11.349,91577,0
2010-10-12,11.376,11.394,11.25,11.376,112056,0
2010-10-13,11.403,11.673,11.403,11.502,256358,0
2010-10-14,11.43,11.528,11.43,11.475,156858,0
2010-10-15,11.52,11.556,11.43,11.556,141547,0
2010-10-18,11.538,11.6,11.511,11.6,79917,0
2010-10-19,11.547,11.547,11.376,11.421,195376,0
2010-10-20,11.448,11.583,11.448,11.528,121851,0
2010-10-21,11.538,11.655,11.528,11.565,77366,0
2010-10-22,11.565,11.619,11.556,11.619,71181,0
2010-10-25,11.628,11.736,11.619,11.655,164999,0
2010-10-26,11.619,11.646,11.574,11.628,71237,0
2010-10-27,11.609,11.609,11.493,11.593,61284,0
2010-10-28,11.6,11.646,11.574,11.6,53123,0
2010-10-29,11.593,11.655,11.583,11.609,100719,0
2010-11-01,11.636,11.736,11.565,11.609,223371,0
2010-11-02,11.646,11.763,11.646,11.763,97387,0
2010-11-03,11.736,11.799,11.673,11.78,55826,0
2010-11-04,11.826,12.023,11.826,12.015,97210,0
2010-11-05,11.96,12.141,11.96,12.032,78677,0
2010-11-08,11.987,12.077,11.987,12.077,44943,0
2010-11-09,12.086,12.248,11.96,11.96,142145,0
2010-11-10,11.97,12.059,11.88,12.059,139257,0
2010-11-11,11.96,12.005,11.925,11.987,93395,0
2010-11-12,11.916,11.97,11.79,11.799,83710,0
2010-11-15,11.817,11.916,11.817,11.834,45143,0
2010-11-16,11.646,11.772,11.583,11.636,111858,0
2010-11-17,11.636,11.745,11.636,11.718,44675,0
2010-11-18,11.799,11.916,11.799,11.844,94246,0
2010-11-19,11.763,11.852,11.763,11.834,47134,0
2010-11-22,11.817,11.88,11.736,11.852,72115,0
2010-11-23,11.78,11.78,11.681,11.727,41954,0
2010-11-24,11.736,11.871,11.727,11.852,102527,0
2010-11-26,11.78,11.834,11.78,11.799,14567,0
2010-11-29,11.745,11.79,11.691,11.772,65037,0
2010-11-30,11.718,11.736,11.646,11.718,42763,0
2010-12-01,11.79,11.943,11.79,11.933,448755,0
2010-12-02,11.916,12.086,11.916,12.077,71931,0
2010-12-03,12.059,12.104,12.032,12.086,111868,0
2010-12-06,12.059,12.132,12.059,12.123,80436,0
2010-12-07,12.158,12.212,12.114,12.114,100190,0
2010-12-08,12.132,12.141,12.032,12.114,110573,0
2010-12-09,12.015,12.077,12.015,12.051,65865,0
2010-12-10,12.015,12.141,12.015,12.132,88955,0
2010-12-13,12.141,12.149,12.095,12.123,131866,0
2010-12-14,12.114,12.176,12.104,12.104,77032,0
2010-12-15,12.104,12.141,12.059,12.059,97175,0
2010-12-16,12.051,12.158,12.023,12.141,88682,0
2010-12-17,12.123,12.149,12.015,12.077,191143,0
2010-12-20,12.149,12.158,12.032,12.059,116670,0
2010-12-21,12.069,12.248,12.069,12.248,218381,0
2010-12-22,12.212,12.285,12.141,12.267,179496,0
2010-12-23,12.248,12.257,12.086,12.248,442924,0
2010-12-27,12.23,12.276,12.185,12.276,130634,0
2010-12-28,12.276,12.293,12.239,12.293,84991,0
2010-12-29,12.293,12.32,12.267,12.276,57522,0
2010-12-30,12.257,12.32,12.248,12.31,66674,0
2010-12-31,12.257,12.374,12.257,12.374,90959,0
2011-01-03,12.437,12.519,12.41,12.519,87983,0
2011-01-04,12.482,12.573,12.429,12.573,93698,0
2011-01-05,12.563,12.573,12.473,12.563,46323,0
2011-01-06,12.519,12.581,12.501,12.526,72009,0
2011-01-07,12.519,12.545,12.382,12.437,66172,0
2011-01-10,12.374,12.41,12.302,12.401,52369,0
2011-01-11,12.446,12.482,12.42,12.464,81702,0
2011-01-12,12.509,12.563,12.482,12.554,73336,0
2011-01-13,12.554,12.581,12.535,12.563,41328,0
2011-01-14,12.509,12.743,12.509,12.743,81467,0
2011-01-18,12.688,12.698,12.645,12.688,65136,0
2011-01-19,12.671,12.671,12.545,12.573,79520,0
2011-01-20,12.545,12.591,12.446,12.501,99299,0
2011-01-21,12.563,12.626,12.545,12.545,53498,0
2011-01-24,12.526,12.635,12.526,12.635,65922,0
2011-01-25,12.591,12.626,12.573,12.598,149701,0
2011-01-26,12.626,12.77,12.626,12.743,132635,0
2011-01-27,12.707,12.76,12.688,12.751,83506,0
2011-01-28,12.76,12.77,12.598,12.617,209503,0
2011-01-31,12.617,12.653,12.617,12.626,145552,0
2011-02-01,12.679,12.734,12.671,12.717,256129,0
2011-02-02,12.698,12.814,12.698,12.814,80097,0
2011-02-03,12.806,12.814,12.743,12.814,72751,0
2011-02-04,12.832,12.878,12.814,12.86,66478,0
2011-02-07,12.878,12.968,12.878,12.968,108252,0
2011-02-08,12.968,13.076,12.923,13.076,107570,0
2011-02-09,13.022,13.067,13.022,13.049,85109,0
2011-02-10,12.977,13.094,12.968,13.094,55157,0
2011-02-11,13.076,13.157,13.058,13.138,52927,0
2011-02-14,13.111,13.174,13.111,13.174,53007,0
2011-02-15,13.102,13.183,13.094,13.138,114017,0
2011-02-16,13.148,13.255,13.148,13.237,48269,0
2011-02-17,13.202,13.292,13.138,13.264,88196,0
2011-02-18,13.264,13.301,13.264,13.264,41095,0
2011-02-22,13.211,13.211,12.941,13.004,75346,0
2011-02-23,13.022,13.049,12.842,12.913,74184,0
2011-02-24,12.886,12.95,12.851,12.941,71290,0
2011-02-25,12.977,13.067,12.977,13.039,42476,0
2011-02-28,40.621,41.34,39.991,41.34,1334,0
2011-03-01,41.115,41.34,40.082,40.082,888,0
2011-03-07,40.019,40.019,40.019,40.019,332,0
2011-03-09,40.027,40.027,38.965,39.568,2090,0
2011-03-10,36.754,38.876,34.965,38.876,5394,0
2011-03-11,37.789,39.137,37.789,39.137,2113,0
2011-03-16,40.261,40.261,40.261,40.261,108,0
2011-03-18,41.377,41.377,41.367,41.367,446,0
2011-03-23,40.918,40.918,40.918,40.918,108,0
2011-03-25,40.063,40.063,40.063,40.063,544,0
2011-03-28,39.128,40.1,38.876,40.1,637,0
2011-03-30,40.027,40.027,40.027,40.027,224,0
2011-03-31,41.053,41.169,40.413,40.413,836,0
2011-04-01,40.468,40.468,40.468,40.468,446,0
2011-04-08,38.903,38.903,38.903,38.903,1004,0
2011-04-11,38.778,39.389,38.759,38.759,1167,0
2011-04-14,39.343,39.343,39.343,39.343,108,0
2011-04-15,39.929,39.938,39.568,39.568,393,0
2011-04-18,40.459,41.07,40.459,40.468,2813,0
2011-04-19,40.45,40.45,40.45,40.45,108,0
2011-04-20,40.243,40.243,40.243,40.243,108,0
2011-04-21,40.243,40.243,39.218,39.218,1334,0
2011-04-25,39.794,40.413,39.794,40.413,224,0
2011-04-26,39.254,40.459,39.254,40.441,979,0
2011-04-27,39.902,40.019,39.209,39.83,1334,0
2011-04-28,39.272,39.883,39.254,39.883,1111,0
2011-04-29,40.019,40.36,40.019,40.108,669,0
2011-05-02,40.027,40.027,40.027,40.027,108,0
2011-05-03,40.027,40.269,40.027,40.269,778,0
2011-05-04,40.269,40.288,40.269,40.288,1946,0
2011-05-05,40.288,40.288,40.288,40.288,669,0
2011-05-06,40.045,40.045,40.045,40.045,108,0
2011-05-09,40.422,40.422,40.422,40.422,108,0
2011-05-10,40.422,40.422,40.422,40.422,224,0
2011-05-12,40.873,41.511,40.737,41.511,1081,0
2011-05-13,42.176,42.176,42.176,42.176,446,0
2011-05-16,43.023,43.023,43.023,43.023,108,0
2011-05-17,42.159,42.159,42.159,42.159,108,0
2011-05-19,42.976,43.067,42.976,43.067,554,0
2011-05-20,43.886,43.886,43.886,43.886,554,0
2011-05-23,43.004,43.004,42.986,42.986,332,0
2011-05-27,44.309,44.309,42.986,42.986,680,0
2011-06-02,42.266,42.266,40.566,41.493,4530,0
2011-06-03,41.358,42.185,41.358,41.394,2002,0
2011-06-08,42.564,42.564,41.816,41.816,446,0
2011-06-09,40.783,40.783,40.783,40.783,108,0
2011-06-10,41.413,42.555,40.631,42.555,1097,0
2011-06-15,42.545,42.545,42.545,42.545,108,0
2011-06-17,40.89,41.71,40.881,41.71,332,0
2011-06-21,40.783,40.918,40.468,40.918,778,0
2011-06-24,42.266,42.266,42.266,42.266,108,0
2011-06-28,42.555,43.12,42.555,43.12,332,0
2011-06-29,43.167,43.167,42.717,42.717,544,0
2011-07-01,43.211,43.211,43.211,43.211,224,0
2011-07-08,44.246,44.246,43.355,43.355,332,0
2011-07-12,41.638,42.473,41.638,42.473,554,0
2011-07-13,42.456,42.492,42.456,42.492,1115,0
2011-07-14,44.255,44.255,44.255,44.255,108,0
2011-07-15,42.564,42.645,41.736,42.645,1666,0
2011-07-21,43.067,45.711,42.15,42.15,2691,0
2011-07-28,41.844,41.844,41.825,41.825,332,0
2011-07-29,41.241,41.241,41.241,41.241,108,0
2011-08-02,41.457,41.457,41.457,41.457,332,0
2011-08-03,43.023,43.023,43.023,43.023,108,0
2011-08-05,40.855,40.855,40.765,40.846,1224,0
2011-08-08,40.918,40.918,40.647,40.647,888,0
2011-08-09,40.521,40.521,39.164,40.288,2529,0
2011-08-11,40.108,41.223,40.108,40.693,778,0
2011-08-12,40.468,40.468,40.468,40.468,108,0
2011-08-17,42.275,42.312,42.275,42.312,446,0
2011-08-18,40.953,40.953,40.953,40.953,108,0
2011-08-22,40.531,41.332,40.531,41.332,254,0
2011-08-25,42.545,42.545,41.691,42.438,695,0
2011-09-06,42.231,42.231,42.231,42.231,108,0
2011-09-13,42.357,52.895,42.06,42.096,1447,0
2011-09-20,41.196,42.007,41.196,42.007,416,0
2011-09-22,41.043,41.043,41.008,41.026,1111,0
2011-09-23,41.034,41.854,41.034,41.854,602,0
2011-09-26,42.671,42.671,41.142,41.142,1002,0
2011-09-28,41.816,41.816,41.394,41.394,780,0
2011-09-30,41.394,42.231,41.394,42.231,332,0
2011-10-04,42.266,42.338,41.808,42.338,1156,0
2011-10-13,42.564,42.564,42.536,42.564,676,0
2011-10-19,41.475,42.312,41.475,42.312,498,0
2011-10-25,42.708,45.278,42.708,43.345,2983,0
2011-11-02,44.065,44.065,42.401,42.401,332,0
2011-11-14,42.446,42.671,41.825,42.671,888,0
2011-11-17,43.158,44.038,43.158,43.158,224,0
2011-11-21,42.266,42.266,42.266,42.266,108,0
2011-11-23,42.266,42.357,42.266,42.266,1002,0
2011-11-25,41.825,41.825,41.816,41.825,2226,0
2011-11-28,42.266,42.266,41.816,41.816,1245,0
2011-11-30,42.041,42.041,42.041,42.041,108,0
2011-12-02,43.111,43.167,43.111,43.167,1090,0
2011-12-05,42.176,42.176,41.825,41.825,669,0
2011-12-06,43.158,43.167,43.158,43.167,554,0
2011-12-12,43.148,43.148,43.148,43.148,612,0
2011-12-14,43.239,43.239,42.374,42.374,945,0
2011-12-15,42.717,42.717,42.717,42.717,2668,0
2011-12-19,42.717,42.717,42.717,42.717,1002,0
2011-12-20,42.087,42.717,42.06,42.401,2547,0
2011-12-21,42.698,43.167,42.698,43.167,1002,0
2012-01-05,42.761,42.761,42.338,42.338,1557,0
2012-01-09,42.626,42.626,42.626,42.626,108,0
2012-01-13,43.615,43.615,43.615,43.615,446,0
2012-01-17,43.615,44.478,42.815,44.478,1819,0
2012-01-18,43.22,43.22,43.22,43.22,224,0
2012-01-19,43.247,43.247,43.247,43.247,108,0
2012-01-20,44.694,44.694,44.694,44.694,224,0
2012-01-23,43.615,43.615,43.167,43.167,554,0
2012-01-24,43.175,43.175,42.717,42.717,2751,0
2012-01-30,44.505,44.505,44.505,44.505,332,0
2012-02-01,44.505,44.505,44.065,44.074,1588,0
2012-02-03,44.29,44.29,44.29,44.29,524,0
2012-02-06,43.211,44.084,43.175,44.084,500,0
2012-02-08,44.677,44.677,44.677,44.677,224,0
2012-02-09,44.29,44.29,43.175,43.615,9207,0
2012-02-10,44.577,44.577,44.577,44.577,108,0
2012-02-15,44.237,44.237,44.065,44.065,332,0
2012-02-16,43.84,43.84,43.84,43.84,108,0
2012-02-21,44.965,44.965,44.965,44.965,332,0
2012-02-24,44.829,44.919,44.829,44.919,554,0
2012-02-27,44.965,44.965,44.965,44.965,778,0
2012-03-02,44.965,44.965,44.965,44.965,1002,0
2012-03-05,44.965,44.965,44.965,44.965,3224,0
2012-03-06,44.965,44.965,44.965,44.965,888,0
2012-03-08,44.542,44.965,44.542,44.965,446,0
2012-03-09,44.56,44.56,44.56,44.56,451,0
2012-03-12,44.515,44.56,44.515,44.56,888,0
2012-03-13,44.569,44.569,44.56,44.569,446,0
2012-03-14,44.56,44.56,44.29,44.29,446,0
2012-03-19,44.515,44.515,44.515,44.515,2444,0
2012-04-02,43.796,43.796,43.796,43.796,332,0
2012-04-03,44.021,44.074,44.021,44.065,674,0
2012-04-16,44.919,44.919,44.021,44.021,238,0
2012-04-18,44.785,44.785,44.785,44.785,208,0
2012-04-19,44.785,44.785,44.775,44.775,224,0
2012-04-23,44.965,44.965,44.965,44.965,888,0
2012-04-24,44.29,44.29,43.921,43.93,2780,0
2012-04-30,43.93,43.93,43.796,43.796,1002,0
2012-05-04,43.886,44.055,43.759,44.055,650,0
2012-05-07,44.677,44.677,44.677,44.677,332,0
2012-05-15,43.615,43.615,43.615,43.615,1111,0
2012-05-16,44.631,44.631,44.605,44.605,888,0
2012-05-21,43.974,44.11,43.974,44.11,756,0
2012-05-22,44.155,44.174,44.155,44.165,888,0
2012-05-24,44.118,44.118,44.118,44.118,224,0
2012-05-25,44.255,44.255,44.255,44.255,108,0
2012-05-31,44.965,44.965,44.965,44.965,224,0
2012-06-04,44.965,44.965,44.947,44.965,2758,0
2012-06-05,44.965,44.965,44.965,44.965,2757,0
2012-06-06,44.965,44.965,44.749,44.749,1002,0
2012-06-07,44.515,44.515,43.84,44.515,2226,0
2012-06-08,44.515,44.515,44.515,44.515,108,0
2012-06-11,44.614,44.614,44.614,44.614,446,0
2012-06-13,44.794,44.838,44.794,44.838,1356,0
2012-06-14,44.515,44.938,44.515,44.938,1111,0
2012-06-15,44.587,45,44.515,44.965,6782,0
2012-06-20,45.01,45.01,44.965,44.965,1278,0
2012-06-22,45.809,45.809,45.415,45.415,521,0
2012-06-27,45.846,45.864,45.325,45.325,1781,0
2012-06-28,44.965,44.973,44.956,44.965,5471,0
2012-06-29,44.965,45.774,44.965,45.774,1334,0
2012-07-03,45.774,45.774,45.639,45.639,1631,0
2012-07-06,45.621,45.621,45.621,45.621,108,0
2012-07-09,45.621,45.621,45.621,45.621,223,0
2012-07-10,45.081,45.081,45.081,45.081,109,0
2012-07-11,45.415,45.415,45.415,45.415,280,0
2012-07-13,45.864,45.864,45.864,45.864,224,0
2012-07-16,45.117,45.117,45.117,45.117,108,0
2012-07-17,45.99,45.99,45.99,45.99,108,0
2012-07-18,46.719,46.719,46.719,46.719,108,0
2012-07-23,45.35,46.232,44.515,45.144,3254,0
2012-07-24,46.089,46.089,46.089,46.089,224,0
2012-08-02,46.385,46.395,46.385,46.395,376,0
2012-08-03,45.864,45.864,45.558,45.558,554,0
2012-08-09,45.397,45.397,45.306,45.306,509,0
2012-08-13,45.1,45.1,45.1,45.1,183,0
2012-08-14,46.205,46.205,46.205,46.205,446,0
2012-08-16,45.181,45.415,44.965,45.415,1557,0
2012-08-17,45.487,45.503,45.487,45.503,447,0
2012-08-21,45.495,45.503,45.495,45.503,224,0
2012-08-22,45.503,45.503,45.503,45.503,108,0
2012-08-23,46.26,46.413,46.26,46.413,1111,0
2012-08-30,45.864,45.864,45.864,45.864,108,0
2012-09-04,46.575,46.575,46.251,46.251,1111,0
2012-09-07,45.782,45.782,45.782,45.782,224,0
2012-09-10,45.837,45.864,45.072,45.459,1687,0
2012-09-11,45.854,45.854,45.854,45.854,108,0
2012-09-17,45.091,45.091,45.045,45.045,224,0
2012-09-28,45.333,45.864,45.333,45.684,1111,0
2012-10-01,45.854,46.304,45.172,46.304,782,0
2012-10-04,45.1,45.9,44.398,45.9,2335,0
2012-10-09,45.019,45.415,45.01,45.415,1557,0
2012-10-10,45.854,46.26,45.109,45.774,4580,0
2012-10-11,45.019,45.864,45.019,45.864,843,0
2012-10-17,46.189,46.189,46.189,46.189,108,0
2012-10-18,45.854,45.854,45.135,45.144,8498,0
2012-10-19,45.575,45.575,45.575,45.575,224,0
2012-10-22,45.153,45.206,45.01,45.144,10120,0
2012-10-23,45.063,45.063,45.063,45.063,446,0
2012-10-24,45.369,45.369,45.369,45.369,108,0
2012-10-25,45.369,45.415,45.369,45.397,1002,0
2012-10-26,45.369,45.728,45.369,45.415,2892,0
2012-11-01,45.774,45.774,45.1,45.567,1557,0
2012-11-05,45.495,45.495,45.397,45.397,332,0
2012-11-06,45.415,45.415,45.415,45.415,888,0
2012-11-08,45.594,45.594,45.594,45.594,224,0
2012-11-09,45.613,45.613,45.244,45.27,2668,0
2012-11-12,45.828,45.828,45.828,45.828,108,0
2012-11-13,45.738,45.747,45.531,45.531,2247,0
2012-11-14,45.801,45.801,45.801,45.801,108,0
2012-11-16,45.431,45.431,45.431,45.431,108,0
2012-11-19,45.36,45.36,45.198,45.235,4858,0
2012-11-20,45.782,45.782,45.782,45.782,123,0
2012-11-23,45.415,45.415,45.415,45.415,554,0
2012-11-26,45.782,45.782,45.503,45.503,1334,0
2012-11-28,45.774,45.774,45.774,45.774,1002,0
2012-11-29,45.728,45.728,45.728,45.728,224,0
2012-11-30,45.684,45.684,45.684,45.684,554,0
2012-12-05,45.431,45.503,45.369,45.503,7762,0
2012-12-06,45.503,46.179,45.415,45.846,2410,0
2012-12-10,45.613,45.613,45.503,45.503,224,0
2012-12-12,45.45,45.63,45.45,45.503,612,0
2012-12-14,46.107,46.107,45.684,45.693,446,0
2012-12-18,45.244,45.244,45.144,45.144,21690,0
2012-12-19,45.189,45.325,45.109,45.189,20708,0
2012-12-20,45.189,45.198,45.1,45.1,9272,0
2012-12-21,45.072,45.163,45.072,45.163,1913,0
2012-12-26,45.388,45.388,45.388,45.388,1224,0
2012-12-28,44.991,45.189,44.991,45.045,1012,0
2012-12-31,44.965,44.965,44.965,44.965,181,0
2013-01-02,45.278,45.278,45.262,45.278,1447,0
2013-01-03,45.278,45.278,45.109,45.144,2780,0
2013-01-04,45.109,45.109,45.109,45.109,108,0
2013-01-07,44.928,44.928,44.928,44.928,478,0
2013-01-08,45.01,45.01,44.965,44.965,554,0
2013-01-11,45.019,45.037,45.019,45.037,945,0
2013-01-15,45.028,45.028,45.028,45.028,332,0
2013-01-17,45.117,45.117,45.117,45.117,224,0
2013-01-22,45.206,45.206,45.206,45.206,332,0
2013-01-25,45.063,45.278,45.063,45.278,6477,0
2013-01-28,45.053,45.135,44.973,44.973,8109,0
2013-01-29,44.973,44.973,44.973,44.973,108,0
2013-01-30,45.053,45.053,45.053,45.053,108,0
2013-01-31,45.1,45.1,45.1,45.1,224,0
2013-02-01,45.091,45.091,45.091,45.091,224,0
2013-02-04,44.973,44.981,44.973,44.981,224,0
2013-02-05,45.045,45.045,44.847,44.847,1002,0
2013-02-06,44.856,44.856,44.659,44.812,3930,0
2013-02-07,44.956,44.956,44.956,44.956,332,0
2013-02-08,44.91,44.938,44.91,44.938,224,0
2013-02-12,45.019,45.019,45.019,45.019,108,0
2013-02-13,44.965,44.965,44.542,44.947,3781,0
2013-02-15,44.947,44.965,44.91,44.956,3569,0
2013-02-20,44.794,44.794,44.614,44.614,554,0
2013-02-21,44.866,44.919,44.866,44.919,332,0
2013-02-22,45.045,45.045,44.794,44.829,2559,0
2013-02-25,44.838,44.838,44.838,44.838,332,0
2013-02-27,44.847,45.837,44.847,45.837,4475,0
2013-02-28,45.333,45.333,45.333,45.333,224,0
2013-03-01,44.928,44.928,44.928,44.928,332,0
2013-03-04,45.837,45.837,45.837,45.837,584,0
2013-03-05,45.621,45.846,45.621,45.656,5782,0
2013-03-08,45.415,45.594,45.415,45.594,224,0
2013-03-14,45.761,45.898,45.761,45.898,2856,0
2013-03-15,45.852,45.852,45.852,45.852,1098,0
2013-03-18,45.898,45.898,45.898,45.898,221,0
2013-03-19,45.898,45.898,45.534,45.544,658,0
2013-03-21,45.561,45.898,45.561,45.579,5710,0
2013-03-22,46.08,46.08,45.625,45.643,2749,0
2013-03-25,45.716,45.871,45.706,45.761,4724,0
2013-03-26,45.761,45.761,45.761,45.761,658,0
2013-03-27,45.761,45.761,45.761,45.761,1015,0
2013-04-01,45.734,45.789,45.734,45.761,826,0
2013-04-02,45.771,46.108,45.534,46.108,1647,0
2013-04-03,45.852,45.852,45.852,45.852,221,0
2013-04-04,45.806,45.989,45.806,45.989,407,0
2013-04-05,45.806,45.989,45.806,45.806,2744,0
2013-04-08,46.108,46.108,45.806,45.989,2856,0
2013-04-09,45.989,45.989,45.989,45.989,3293,0
2013-04-10,46.08,46.08,45.989,45.989,1355,0
2013-04-11,45.998,46.153,45.998,46.153,1466,0
2013-04-12,46.181,46.19,46.181,46.19,1042,0
2013-04-16,46.181,46.444,46.153,46.444,2196,0
2013-04-17,46.19,46.19,46.08,46.08,1674,0
2013-04-22,46.709,46.745,46.554,46.745,1959,0
2013-04-23,46.745,46.745,46.745,46.745,221,0
2013-04-24,46.58,46.58,46.58,46.58,769,0
2013-04-25,46.981,46.981,45.716,46.117,3466,0
2013-04-29,46.381,46.89,46.381,46.882,1153,0
2013-05-02,46.845,46.864,46.845,46.864,1088,0
2013-05-03,46.845,46.845,46.8,46.827,989,0
2013-05-06,46.718,46.718,46.718,46.718,107,0
2013-05-07,47.338,47.338,46.573,47.118,3314,0
2013-05-09,47.1,47.3,47.054,47.3,2031,0
2013-05-10,46.9,47.082,46.9,47.082,226,0
2013-05-14,46.927,47.173,46.9,47.173,989,0
2013-05-15,46.9,46.9,46.9,46.9,107,0
2013-05-16,47.346,47.346,47.346,47.346,441,0
2013-05-20,46.507,46.517,46.507,46.517,315,0
2013-05-21,46.764,46.854,46.764,46.808,4365,0
2013-05-22,46.808,46.808,46.808,46.808,989,0
2013-05-23,46.808,46.808,46.472,46.472,548,0
2013-05-24,46.808,46.808,46.472,46.472,658,0
2013-05-28,46.718,46.718,46.472,46.472,1262,0
2013-05-29,46.718,46.718,46.718,46.718,221,0
2013-05-30,46.718,46.718,46.718,46.718,2744,0
2013-06-03,46.444,46.463,46.444,46.444,1867,0
2013-06-04,46.937,46.937,46.9,46.937,548,0
2013-06-05,46.89,46.937,46.89,46.937,1427,0
2013-06-07,46.444,46.444,46.444,46.444,328,0
2013-06-11,46.9,46.9,46.9,46.9,221,0
2013-06-12,46.499,46.499,46.444,46.444,769,0
2013-06-13,47.02,47.02,46.448,46.733,866,0
2013-06-14,46.623,46.946,46.623,46.946,436,0
2013-06-17,46.476,46.762,46.476,46.762,324,0
2013-06-19,46.623,46.623,46.586,46.586,397,0
2013-06-21,46.448,46.448,46.079,46.079,2667,0
2013-06-24,46.079,46.079,45.526,45.526,5011,0
2013-06-26,47.158,47.158,46.236,46.236,2387,0
2013-06-28,47.396,47.396,47.396,47.396,105,0
2013-07-01,46.015,46.015,45.545,45.554,324,0
2013-07-02,46.863,46.863,46.429,46.429,474,0
2013-07-03,46.108,46.108,45.186,45.186,4869,0
2013-07-05,45.186,45.554,44.872,44.955,2495,0
2013-07-08,45.784,45.784,45.784,45.784,106,0
2013-07-10,45.276,45.276,45.276,45.276,218,0
2013-07-11,45.093,45.093,45.093,45.093,649,0
2013-07-12,45.202,45.202,45.186,45.186,2812,0
2013-07-15,45.186,45.186,45.186,45.186,1416,0
2013-07-16,44.724,44.724,44.724,44.724,555,0
2013-07-17,44.724,44.724,44.724,44.724,684,0
2013-07-18,44.724,44.724,44.585,44.585,436,0
2013-07-19,44.585,44.585,43.857,43.857,436,0
2013-07-22,44.936,44.936,44.724,44.724,320,0
2013-07-23,44.262,45.231,44.262,45.221,542,0
2013-07-25,44.724,44.733,44.724,44.724,1518,0
2013-07-26,44.54,44.54,44.54,44.54,218,0
2013-07-31,45.231,45.231,45.231,45.231,866,0
2013-08-01,45.186,45.186,45.186,45.186,106,0
2013-08-06,44.613,44.613,44.613,44.613,106,0
2013-08-08,44.262,44.262,43.828,43.828,2277,0
2013-08-09,44.262,44.262,43.249,43.432,436,0
2013-08-13,43.616,43.616,43.59,43.616,2652,0
2013-08-14,43.709,43.709,43.616,43.616,760,0
2013-08-15,43.432,44.585,43.432,44.585,1562,0
2013-08-19,42.98,42.98,42.418,42.418,4761,0
2013-08-20,42.649,43.035,42.649,42.649,4777,0
2013-08-21,43.331,43.331,42.611,42.788,3927,0
2013-08-22,43.266,43.266,42.926,42.926,542,0
2013-08-26,41.367,41.921,41.367,41.921,4733,0
2013-08-27,41.956,42.602,41.321,41.644,1561,0
2013-08-30,42.078,42.078,41.123,41.123,1390,0
2013-09-03,41.275,42.096,41.275,41.901,634,0
2013-09-04,41.034,41.034,41.017,41.026,2236,0
2013-09-05,40.63,42.187,40.63,42.187,2462,0
2013-09-06,42.244,42.244,41.726,41.828,771,0
2013-09-10,42.871,42.871,42.871,42.871,137,0
2013-09-11,43.027,43.027,43.027,43.027,218,0
2013-09-13,43.218,43.218,43.218,43.218,121,0
2013-09-16,42.534,42.534,42.534,42.534,535,0
2013-09-17,43.554,43.572,43.554,43.572,428,0
2013-09-18,42.068,42.068,41.554,41.554,640,0
2013-09-20,42.105,42.105,42.068,42.068,535,0
2013-09-23,43.394,43.394,42.534,43.123,855,0
2013-09-24,43.377,43.377,43.114,43.198,1177,0
2013-09-25,43.32,43.572,43.273,43.469,5121,0
2013-09-26,42.263,42.263,42.068,42.078,1070,0
2013-09-27,42.684,42.684,42.684,42.684,215,0
2013-09-30,42.123,42.974,42.123,42.938,640,0
2013-10-01,42.908,42.908,42.908,42.908,106,0
2013-10-02,42.853,43.188,42.853,43.188,1102,0
2013-10-03,42.068,42.469,41.629,42.469,1774,0
2013-10-04,43.273,43.46,42.554,42.815,3102,0
2013-10-07,42.198,43.003,42.198,43.003,535,0
2013-10-14,42.534,42.564,42.301,42.301,1412,0
2013-10-15,42.769,42.769,42.769,42.769,1044,0
2013-10-16,42.769,42.769,42.769,42.769,160,0
2013-10-18,43.404,43.404,42.955,43.003,963,0
2013-10-21,43.414,43.469,43.414,43.469,743,0
2013-10-22,43.377,43.377,43.048,43.048,963,0
2013-10-23,42.778,43.246,42.769,43.237,4200,0
2013-10-24,43.283,43.283,43.283,43.283,2782,0
2013-10-25,43.423,43.423,43.283,43.283,1070,0
2013-10-28,43.357,43.377,43.357,43.377,392,0
2013-10-31,43.469,43.469,42.74,42.815,1818,0
2013-11-04,42.863,42.863,42.863,42.863,535,0
2013-11-06,42.348,42.348,42.348,42.348,105,0
2013-11-08,42.348,42.357,42.348,42.348,5563,0
2013-11-12,42.638,42.638,42.114,42.114,428,0
2013-11-15,42.068,43.003,42.068,43.003,1390,0
2013-11-19,43.46,43.46,42.993,42.993,1336,0
2013-11-20,43.218,43.218,43.218,43.218,105,0
2013-11-21,43.273,43.273,43.273,43.273,105,0
2013-11-25,42.376,42.723,42.376,42.723,963,0
2013-11-27,42.908,42.908,42.815,42.815,750,0
2013-12-03,42.311,42.311,39.357,41.974,4385,0
2013-12-06,41.619,41.88,41.619,41.88,963,0
2013-12-09,42.394,42.404,42.394,42.404,855,0
2013-12-11,41.88,41.88,41.88,41.88,215,0
2013-12-17,41.716,41.716,41.716,41.716,472,0
2013-12-18,41.716,42.814,41.716,42.814,1372,0
2013-12-20,42.331,42.853,41.716,41.716,1740,0
2013-12-23,41.716,41.716,41.716,41.716,316,0
2013-12-26,41.716,42.36,41.716,42.36,2130,0
2013-12-27,42.426,42.426,42.426,42.426,598,0
2013-12-30,41.716,42.397,41.716,42.188,1002,0
2013-12-31,42.188,42.188,42.188,42.188,104,0
2014-01-03,42.302,42.302,42.302,42.302,200,0
2014-01-06,42.52,42.52,42.284,42.284,249,0
2014-01-07,41.742,41.742,41.716,41.716,1521,0
2014-01-08,41.716,42.046,41.716,42.046,956,0
2014-01-09,42.094,42.094,41.345,41.716,1273,0
2014-01-10,42.284,42.284,41.716,41.716,2268,0
2014-01-13,42.084,42.084,41.488,41.544,6412,0
2014-01-14,41.716,41.809,41.716,41.809,1160,0
2014-01-16,41.884,42.084,41.884,42.084,342,0
2014-01-17,41.99,41.99,41.716,41.809,1898,0
2014-01-21,41.724,41.733,41.716,41.733,814,0
2014-01-22,41.716,41.716,41.582,41.716,2821,0
2014-01-23,41.99,41.99,41.667,41.724,2075,0
2014-01-24,41.809,41.809,41.582,41.62,1487,0
2014-01-27,41.799,41.799,41.716,41.716,1321,0
2014-01-28,41.61,41.61,41.61,41.61,421,0
2014-01-29,41.667,41.733,41.667,41.733,410,0
2014-01-30,41.799,41.799,41.772,41.772,1056,0
2014-01-31,41.799,41.799,41.677,41.677,1056,0
2014-02-03,42.226,42.284,42,42,1899,0
2014-02-04,42.416,42.52,41.733,41.858,2311,0
2014-02-05,42.645,42.645,41.809,41.809,632,0
2014-02-10,42.046,42.046,42.046,42.046,421,0
2014-02-11,42.284,42.284,42.284,42.284,455,0
2014-02-12,42.653,42.653,42.52,42.52,370,0
2014-02-13,42.635,42.662,42.635,42.662,2005,0
2014-02-18,43.421,43.421,43.421,43.421,389,0
2014-02-20,42.662,42.662,42.662,42.662,434,0
2014-02-26,42.473,42.473,42.473,42.473,104,0
2014-03-03,42.52,43.279,42.52,43.279,844,0
2014-03-04,43.137,43.137,43.137,43.137,104,0
2014-03-06,43.516,43.516,43.516,43.516,262,0
2014-03-10,43.516,44.132,43.516,44.132,316,0
2014-03-11,44.341,44.341,44.341,44.341,262,0
2014-03-12,44.389,44.389,44.389,44.389,316,0
2014-03-13,44.374,44.374,44.106,44.106,521,0
2014-03-14,44.633,44.682,43.634,43.634,1041,0
2014-03-17,44.682,44.682,44.498,44.682,1145,0
2014-03-20,44.643,44.643,44.297,44.421,2783,0
2014-03-21,43.969,44.682,43.969,44.682,1499,0
2014-03-24,44.682,44.682,44.2,44.2,302,0
2014-03-26,44.2,44.2,44.2,44.2,103,0
2014-03-28,44.326,44.326,44.21,44.21,1431,0
2014-04-01,44.682,44.682,44.461,44.682,2145,0
2014-04-02,45.114,45.114,45.114,45.114,228,0
2014-04-08,45.018,45.018,45.018,45.018,379,0
2014-04-10,45.343,45.343,45.343,45.343,189,0
2014-04-15,45.209,45.209,44.7,44.7,326,0
2014-04-17,45.055,45.055,45.055,45.055,223,0
2014-04-24,44.297,45.152,44.297,44.682,1929,0
2014-04-28,45.565,45.565,44.71,44.71,793,0
2014-04-29,45.326,45.326,44.7,44.7,658,0
2014-05-06,44.7,44.7,44.652,44.662,528,0
2014-05-07,44.307,44.595,44.307,44.595,327,0
2014-05-08,45.162,45.162,44.826,44.826,624,0
2014-05-13,44.874,45.162,44.864,45.162,2208,0
2014-05-19,46.055,46.065,46.055,46.065,312,0
2014-05-20,45.162,45.162,45.152,45.162,1905,0
2014-05-21,46.046,46.046,46.046,46.046,325,0
2014-05-23,46.027,46.027,46.027,46.027,209,0
2014-05-27,44.835,44.883,44.835,44.883,2029,0
2014-05-28,45.796,45.796,45.286,45.286,728,0
2014-05-29,46.055,46.055,46.055,46.055,106,0
2014-05-30,45.623,45.623,45.623,45.623,103,0
2014-06-06,45.738,46.065,44.854,45.45,3287,0
2014-06-09,44.874,44.883,44.2,44.643,5299,0
2014-06-10,44.682,44.883,44.682,44.883,1353,0
2014-06-11,45.834,45.834,44.682,44.864,2097,0
2014-06-13,45.745,45.765,45.697,45.716,2773,0
2014-06-16,44.801,44.801,44.801,44.801,410,0
2014-06-17,44.791,44.791,44.216,44.781,3902,0
2014-06-18,44.508,44.508,44.508,44.508,1893,0
2014-06-19,45.657,45.657,45.657,45.657,206,0
2014-06-20,44.264,45.151,44.264,44.898,1027,0
2014-06-23,44.898,44.898,44.801,44.801,996,0
2014-06-24,44.324,44.411,44.324,44.411,499,0
2014-06-25,44.324,44.801,44.324,44.801,2513,0
2014-06-26,44.801,44.801,44.801,44.801,363,0
2014-06-27,44.508,44.508,44.508,44.508,102,0
2014-07-01,45.551,45.551,44.684,44.684,599,0
2014-07-02,45.453,45.453,45.277,45.277,924,0
2014-07-07,45.443,45.443,45.443,45.443,313,0
2014-07-08,45.443,45.443,45.443,45.443,410,0
2014-07-09,45.405,45.483,44.606,44.713,2483,0
2014-07-10,44.985,45.044,44.703,44.703,3036,0
2014-07-14,44.635,44.898,44.586,44.849,1631,0
2014-07-16,44.995,44.995,44.995,44.995,779,0
2014-07-18,45.531,45.531,44.957,45.181,1181,0
2014-07-21,45.287,45.483,44.801,45.19,3411,0
2014-07-22,45.044,45.044,44.713,44.859,1306,0
2014-07-24,44.723,44.898,43.876,43.876,6542,0
2014-07-28,44.314,44.324,44.314,44.324,410,0
2014-07-31,44.947,45.005,44.947,45.005,444,0
2014-08-04,45.151,45.151,44.898,44.898,462,0
2014-08-05,45.044,45.044,44.801,44.801,5393,0
2014-08-07,44.947,44.947,44.917,44.917,606,0
2014-08-08,45.268,45.268,44.917,45.268,1155,0
2014-08-11,45.287,45.531,45.287,45.433,1530,0
2014-08-12,45.638,45.638,45.638,45.638,206,0
2014-08-15,45.726,45.726,45.638,45.638,685,0
2014-08-20,45.726,46.213,45.706,46.213,2259,0
2014-08-25,46.213,46.213,46.213,46.213,102,0
2014-08-27,46.262,46.262,46.164,46.164,360,0
2014-09-02,46.632,46.632,46.632,46.632,503,0
2014-09-03,46.504,46.504,46.504,46.504,531,0
2014-09-04,45.998,45.998,45.677,45.687,693,0
2014-09-05,45.355,46.456,45.355,45.541,1849,0
2014-09-08,45.755,45.755,45.355,45.355,668,0
2014-09-10,45.307,45.307,45.307,45.307,616,0
2014-09-11,45.904,45.904,45.114,45.114,2431,0
2014-09-12,45.095,45.174,45.095,45.164,1525,0
2014-09-18,45.904,46.269,45.904,46.269,962,0
2014-09-19,45.332,46.151,45.332,45.42,431,0
2014-09-22,45.411,45.559,45.332,45.559,523,0
2014-09-24,45.559,46.102,45.351,45.44,6527,0
2014-09-25,45.805,45.805,45.411,45.411,304,0
2014-09-26,45.796,46.003,45.796,45.904,432,0
2014-09-29,45.786,46.19,45.736,45.796,13129,0
2014-10-01,45.756,45.934,45.756,45.875,1336,0
2014-10-02,46.635,46.645,46.082,46.645,1960,0
2014-10-03,45.993,45.993,45.657,45.657,610,0
2014-10-08,46.378,46.398,46.378,46.398,4938,0
2014-10-10,46.635,46.645,45.756,46.378,3964,0
2014-10-13,46.645,46.645,46.645,46.645,439,0
2014-10-14,46.023,46.023,45.727,46.023,1115,0
2014-10-17,45.993,46.052,45.825,45.865,2786,0
2014-10-20,45.677,45.677,45.677,45.677,203,0
2014-10-21,45.904,46.566,45.569,45.569,2246,0
2014-10-23,46.398,46.645,46.2,46.398,6686,0
2014-10-24,46.645,46.645,46.398,46.645,1519,0
2014-10-27,47.286,47.286,46.2,46.487,405,0
2014-10-28,46.398,46.645,46.398,46.546,2836,0
2014-10-30,46.398,46.891,46.398,46.891,506,0
2014-10-31,46.793,46.793,46.694,46.694,548,0
2014-11-04,46.872,47.079,46.398,47.079,608,0
2014-11-05,46.447,46.576,46.447,46.576,742,0
2014-11-06,46.595,47.02,46.595,47.02,421,0
2014-11-10,47.109,47.573,47.109,47.573,4052,0
2014-11-11,47.652,47.652,47.652,47.652,608,0
2014-11-12,47.829,47.829,47.829,47.829,1013,0
2014-11-13,47.247,47.247,47.247,47.247,168,0
2014-11-17,47.089,47.188,47.089,47.138,912,0
2014-11-20,47.286,47.286,47.286,47.286,101,0
2014-11-28,48.273,48.273,48.273,48.273,101,0
2014-12-01,48.362,48.362,48.362,48.362,136,0
2014-12-03,47.977,47.977,47.977,47.977,304,0
2014-12-05,47.385,48.007,47.385,47.385,405,0
2014-12-08,47.582,47.582,47.582,47.582,1722,0
2014-12-10,47.434,48.155,47.434,48.155,723,0
2014-12-15,47.05,47.05,46.7,47.05,2720,0
2014-12-18,47.64,47.64,47.5,47.5,200,0
2014-12-23,47.05,47.07,47.05,47.05,1150,0
2015-01-02,48,48,48,48,145,0
2015-01-06,48.67,48.67,48.67,48.67,264,0
2015-01-08,48.41,48.5,48,48.5,2530,0
2015-01-09,48.48,48.48,48.48,48.48,100,0
2015-01-12,48.49,48.49,48.49,48.49,350,0
2015-01-13,48.5,48.5,48.5,48.5,1601,0
2015-01-14,48.5,48.5,48,48.37,1650,0
2015-01-16,48.41,48.41,48.41,48.41,712,0
2015-01-21,48.75,49.93,47.36,49,1250,0
2015-01-22,49.25,49.25,49.25,49.25,500,0
2015-01-23,49.25,49.74,49.25,49.74,600,0
2015-01-26,49.76,49.81,49.51,49.8,2905,0
2015-01-28,47.43,48.22,45.86,48.22,3719,0
2015-01-29,49.24,49.24,49.24,49.24,300,0
2015-01-30,47.5,47.55,47.5,47.55,500,0
2015-02-05,48.5,48.5,48.5,48.5,100,0
2015-02-06,49.45,49.5,49,49,700,0
2015-02-09,49,49,48.99,49,885,0
2015-02-10,50.24,50.24,48.99,49,2159,0
2015-02-11,48.02,49.05,48,49.05,1200,0
2015-02-13,48.5,48.5,48.5,48.5,100,0
2015-02-17,50.41,50.41,49,49,1522,0
2015-02-18,49,50.2,49,50.2,700,0
2015-02-23,50.24,50.25,49.5,50.17,1396,0
2015-02-24,50.09,50.09,49.7,49.91,1500,0
2015-02-25,49.9,50,49.9,50,400,0
2015-02-27,49.92,49.92,49.92,49.92,340,0
2015-03-02,49.9,51.37,49.9,50.05,4800,0
2015-03-03,50.3,50.31,50,50,4078,0
2015-03-04,50.2,50.4,50.2,50.4,450,0
2015-03-05,50.4,50.4,50.155,50.155,690,0
2015-03-06,50,51.37,50,51.37,1000,0
2015-03-09,50.75,50.75,50.444,50.45,1085,0
2015-03-10,51.35,51.35,50,50,3832,0
2015-03-11,50.48,50.95,50.48,50.95,610,0
2015-03-12,50.47,51.37,50.47,51.328,2500,0
2015-03-13,50.9,51.37,50.9,50.991,2400,0
2015-03-16,51,51,50.676,51,1200,0
2015-03-17,51.35,51.35,50.65,50.99,1150,0
2015-03-18,51.05,51.05,51,51,600,0
2015-03-19,51.33,51.33,51.33,51.33,233,0
2015-03-20,51.35,51.35,51.35,51.35,100,0
2015-03-23,50.8,50.8,50.8,50.8,100,0
2015-03-24,51.18,51.18,49.98,49.98,1500,0
2015-03-25,51.288,51.3,51.288,51.3,950,0
2015-03-26,51,51,50.77,50.77,500,0
2015-03-27,50,51.25,50,50.75,1550,0
2015-03-30,50.71,50.71,50.71,50.71,300,0
2015-04-01,51.7,51.7,50.75,50.85,689,0
2015-04-02,50.55,51.626,50.55,51.626,266,0
2015-04-06,51.7,51.7,51.7,51.7,200,0
2015-04-07,51.6,51.6,51.6,51.6,300,0
2015-04-10,51.55,51.55,51.55,51.55,7396,0
2015-04-13,51.45,51.45,51.45,51.45,100,0
2015-04-15,50.8,51.38,50.8,51.38,200,0
2015-04-16,51,51,50.75,50.75,769,0
2015-04-17,50.7,50.7,50.7,50.7,100,0
2015-04-23,50.7,50.75,50.7,50.7,424,0
2015-04-27,50.01,50.01,50.01,50.01,100,0
2015-04-28,50,50,50,50,400,0
2015-04-30,50.852,50.852,50,50,414,0
2015-05-05,51.45,51.45,51.387,51.387,1000,0
2015-05-06,50.35,50.35,50.35,50.35,300,0
2015-05-07,50,50.35,50,50.35,1100,0
2015-05-08,50.45,50.45,50,50.3,3100,0
2015-05-12,49.98,49.98,49.98,49.98,269,0
2015-05-13,49.98,50.237,49.98,50.237,1296,0
2015-05-14,50.03,50.763,49.98,50.763,2000,0
2015-05-15,49.98,49.98,49.75,49.88,1500,0
2015-05-18,49.9,50,49.8,50,1260,0
2015-05-21,50,50,49.9,50,2700,0
2015-05-22,49.99,50,49.99,50,2324,0
2015-05-26,49.995,50.75,49.976,50.7,6300,0
2015-05-27,50.638,50.638,50.638,50.638,147,0
2015-05-28,50.59,50.7,50.37,50.41,800,0
2015-05-29,50.8,50.8,50.8,50.8,100,0
2015-06-01,49.635,50.85,49.635,50.85,972,0
2015-06-03,51,51,50.1,50.5,1422,0
2015-06-04,51.05,51.05,50.749,50.749,390,0
2015-06-09,50.001,50.5,50,50.5,1900,0
2015-06-10,50.05,50.05,49.918,50.05,1650,0
2015-06-11,50,50,49.54,49.54,1750,0
2015-06-12,49.95,49.95,49.95,49.95,100,0
2015-06-15,49.93,49.93,49.745,49.8,1900,0
2015-06-16,49.408,50,49.408,50,1450,0
2015-06-17,49.95,49.95,49.95,49.95,100,0
2015-06-18,49.95,49.95,49.95,49.95,100,0
2015-06-19,49.432,49.9,49.432,49.9,700,0
2015-06-22,49.95,49.95,49.824,49.9,3800,0
2015-06-23,49.9,49.9,49.9,49.9,169,0
2015-06-25,49.12,49.9,49.12,49.897,1700,0
2015-06-26,49.747,49.75,49.747,49.75,1000,0
2015-06-30,49.75,49.75,49.75,49.75,500,0
2015-07-01,49.75,49.75,49.372,49.712,1912,0
2015-07-02,49.947,49.947,49.77,49.77,1667,0
2015-07-06,49.7,49.7,49,49.12,1700,0
2015-07-07,49.1,49.12,48.672,48.672,400,0
2015-07-08,48.75,48.75,47.8,47.8,2771,0
2015-07-09,48,49.17,48,49.17,4209,0
2015-07-13,49,49.497,49,49.2,1300,0
2015-07-14,49.45,49.45,49.45,49.45,100,0
2015-07-16,49.65,49.65,49.65,49.65,200,0
2015-07-17,49.5,49.6,49.5,49.6,241,0
2015-07-20,49.6,49.673,49.6,49.65,792,0
2015-07-21,49.6,49.6,49.6,49.6,150,0
2015-07-27,49.5,49.65,49,49.5,4400,0
2015-07-28,49.08,49.08,49.07,49.07,1100,0
2015-07-31,49.3,49.3,49.15,49.3,750,0
2015-08-03,49.75,49.75,49.5,49.5,2250,0
2015-08-06,49.99,49.99,49.85,49.94,900,0
2015-08-07,49.99,49.99,49.8,49.8,500,0
2015-08-11,49.51,49.51,49,49,600,0
2015-08-12,49.32,49.32,49.32,49.32,200,0
2015-08-14,49.8,49.8,49.7,49.7,1580,0
2015-08-17,49.687,49.8,49.687,49.8,300,0
2015-08-20,49.8,49.8,49.71,49.8,600,0
2015-08-21,49.7,49.7,49.11,49.36,3157,0
2015-08-24,49.35,49.35,49.35,49.35,200,0
2015-08-25,49.4,49.45,49.35,49.45,1250,0
2015-08-26,49.41,49.41,49.41,49.41,200,0
2015-08-27,49.655,49.655,49.655,49.655,200,0
2015-08-28,49.8,49.8,49.8,49.8,300,0
2015-08-31,49.404,49.63,49.404,49.6,600,0
2015-09-01,49.5,49.5,49.5,49.5,400,0
2015-09-02,49.49,49.49,49.4,49.49,1100,0
2015-09-04,49.5,49.5,49.457,49.5,600,0
2015-09-08,49.787,49.787,49.787,49.787,200,0
2015-09-09,49.79,49.79,49.787,49.79,910,0
2015-09-10,49.7,49.7,49.7,49.7,100,0
2015-09-14,49.7,49.7,49.7,49.7,500,0
2015-09-15,49.6,49.775,49.6,49.602,2300,0
2015-09-16,49.6,49.6,49.21,49.4,3700,0
2015-09-17,49.59,49.65,49.22,49.6,3601,0
2015-09-18,49.578,49.578,49.578,49.578,200,0
2015-09-21,49.72,49.72,49.09,49.695,3050,0
2015-09-22,49.695,49.695,49.695,49.695,200,0
2015-09-25,49.09,49.09,49,49,1500,0
2015-09-28,49.72,49.75,49.72,49.75,550,0
2015-09-29,49.741,49.75,48.99,49.03,4020,0
2015-09-30,49.69,49.69,49.288,49.288,900,0
2015-10-01,49.255,49.255,49.255,49.255,100,0
2015-10-02,49.75,49.75,49.5,49.5,1420,0
2015-10-06,49.75,49.75,49.525,49.75,1450,0
2015-10-07,49.75,49.75,49.75,49.75,503,0
2015-10-12,49,49,49,49,100,0
2015-10-13,49.6,49.6,49.6,49.6,100,0
2015-10-14,49.65,49.65,49.65,49.65,150,0
2015-10-15,49.504,49.53,49.504,49.53,650,0
2015-10-19,49.75,49.75,49.75,49.75,700,0
2015-10-20,49.743,50,49.743,50,3100,0
2015-10-22,49.7,49.7,49.7,49.7,200,0
2015-10-23,49.6,49.6,49.6,49.6,1950,0
2015-10-27,49.65,49.65,49.65,49.65,100,0
2015-10-30,50,50,49.988,49.988,597,0
2015-11-02,50,50,50,50,100,0
2015-11-03,50.9,50.9,50.9,50.9,525,0
2015-11-04,50.99,50.99,50.5,50.69,850,0
2015-11-05,50,50,50,50,300,0
2015-11-06,50.16,51,50.16,50.5,1082,0
2015-11-10,50.966,50.966,50.966,50.966,200,0
2015-11-17,50.5,50.6,50.5,50.539,661,0
2015-11-18,50.5,50.5,50.5,50.5,400,0
2015-11-19,51,51,51,51,360,0
2015-11-23,50.5,50.5,49.6,50,1044,0
2015-11-24,50,50,50,50,200,0
2015-11-25,50.18,50.18,50.18,50.18,320,0
2015-12-07,50.004,50.84,50,50.5,511,0
2015-12-09,50.812,50.812,50.812,50.812,580,0
2015-12-10,49.62,49.62,49.62,49.62,100,0
2015-12-11,50.25,50.25,50.25,50.25,500,0
2015-12-16,50.95,50.95,49.75,50,563,0
2015-12-17,49.75,50,49.02,49.6,2024,0
2015-12-18,50.156,50.156,50.156,50.156,200,0
2015-12-21,50.16,50.2,50.16,50.2,200,0
2015-12-22,50.16,50.925,50.16,50.925,340,0
2015-12-31,49.75,50.1,49.75,50.1,1397,0
2016-01-04,50.95,50.97,50.55,50.97,356,0
2016-01-05,51.05,51.05,50.721,50.721,1288,0
2016-01-06,50.71,50.75,50.71,50.75,581,0
2016-01-07,50.7,50.75,50.47,50.65,3106,0
2016-01-08,50.7215,50.75,50.5,50.75,4604,0
2016-01-11,50.5,50.5,50.4618,50.5,2375,0
2016-01-13,50.15,50.5,50.15,50.5,3354,0
2016-01-14,50.6,50.82,50.55,50.82,3180,0
2016-01-15,50.6455,50.6455,50.6455,50.6455,1291,0
2016-01-19,51,51,51,51,0,0
2016-01-20,51,51,50.5,50.69,1350,0
2016-01-21,51,51.5099,51,51.5099,1000,0
2016-01-25,50.6,51.39,50.3387,50.7101,13202,0
2016-01-26,51.51,51.51,50.75,51.16,10865,0
2016-01-29,51.25,51.25,51.245,51.245,400,0
2016-02-02,50.8305,50.84,50.8,50.82,1629,0
2016-02-03,50.89,50.89,50.89,50.89,200,0
2016-02-04,50.95,50.95,50.85,50.85,511,0
2016-02-08,52.484,52.484,52.484,52.484,200,0
2016-02-11,50.89,51.3563,50.89,51.3563,324,0
2016-02-12,52,52,51.4,51.4,950,0
2016-02-16,51.4,51.4,51.4,51.4,100,0
2016-02-17,51.2,51.2,51.2,51.2,100,0
2016-02-18,51.43,51.5999,50.8,51.5787,2800,0
2016-02-19,51.301,51.301,51.301,51.301,307,0
2016-02-24,51.59,51.97,51.59,51.97,300,0
2016-02-25,51.85,51.85,51.64,51.64,900,0
2016-02-26,51.75,51.75,51.5,51.5085,805,0
2016-03-01,51.75,51.7501,51.7175,51.75,24977,0
2016-03-02,51.95,51.95,51.95,51.95,100,0
2016-03-03,51.9224,52.15,51.9224,52.15,1741,0
2016-03-04,52.004,52.004,52.004,52.004,1000,0
2016-03-07,52.385,52.385,52.385,52.385,292,0
2016-03-08,52.13,52.49,52.13,52.27,720,0
2016-03-09,53.25,53.35,53.25,53.331,1700,0
2016-03-11,52.9045,52.9045,52.9045,52.9045,100,0
2016-03-14,52.75,52.75,52.75,52.75,110,0
2016-03-15,51.8,52.25,51.75,51.78,605,0
2016-03-16,52.0832,52.0832,52.0832,52.0832,201,0
2016-03-17,53.35,53.35,52.2744,52.55,311,0
2016-03-18,52.2,52.6598,51.75,52.55,875,0
2016-03-21,51.75,52.14,51.75,52,1364,0
2016-03-23,52.2112,52.2112,52.2112,52.2112,100,0
2016-03-24,52.1369,52.1369,51.75,52.1368,735,0
2016-03-28,52.1,53,51.943,52.96,4425,0
2016-03-29,53.25,53.25,53.25,53.25,100,0
2016-03-30,52.8,52.8,52.25,52.26,2100,0
2016-03-31,52.1171,52.1171,52.1171,52.1171,650,0
2016-04-01,52.89,52.89,52.89,52.89,140,0
2016-04-04,52.808,52.808,52.808,52.808,181,0
2016-04-05,52.8,52.8,52.23,52.2679,3216,0
2016-04-06,52.8568,52.8568,52.8568,52.8568,500,0
2016-04-11,52.5101,52.5101,52.051,52.2,1150,0
2016-04-12,52.1,52.25,52.1,52.25,670,0
2016-04-13,52.4862,52.4862,51.8,52.1308,5876,0
2016-04-14,52,52,51.8,51.8001,1268,0
2016-04-15,52,52.5,52,52.2,1700,0
2016-04-18,52.19,52.39,52,52.0435,6600,0
2016-04-19,52.1,52.1,52.05,52.05,655,0
2016-04-21,52.23,52.23,52.23,52.23,200,0
2016-04-22,52.21,52.21,52.21,52.21,121,0
2016-04-26,51.862,51.862,51.862,51.862,200,0
2016-04-28,51.98,52.08,51.89,51.89,604,0
2016-04-29,52.04,52.04,52.04,52.04,240,0
2016-05-02,52,52.2,52,52.2,900,0
2016-05-03,52.1499,52.1499,52.1499,52.1499,300,0
2016-05-05,52.04,52.09,52,52,650,0
2016-05-10,52.258,52.258,52.258,52.258,115,0
2016-05-19,52.25,52.25,52.25,52.25,303,0
2016-05-20,52.193,52.193,52.193,52.193,225,0
2016-05-25,52.99,52.99,52.5,52.5,950,0
2016-06-02,53.4399,53.4399,53.4399,53.4399,150,0
2016-06-13,52.85,52.85,52.8154,52.85,1361,0
2016-06-14,52.85,52.85,52.85,52.85,323,0
2016-06-15,52.5,52.7428,51.75,52.7428,1358,0
2016-06-17,52.2341,52.2841,51.98,52.2841,450,0
2016-06-21,51.65,51.65,51.65,51.65,1503,0
2016-06-22,51.7,51.7,51.4,51.4,500,0
2016-06-23,51.4,51.9,51.4,51.6525,900,0
2016-06-24,51.94,52,51.94,52,1100,0
2016-06-28,52.79,52.79,52.79,52.79,200,0
2016-06-29,52.75,52.75,52.02,52.3772,481,0
2016-06-30,52.81,52.81,52.4,52.4,600,0
2016-07-05,52.75,52.75,52.68,52.68,393,0
2016-07-06,52.56,52.8,52.56,52.798,600,0
2016-07-08,52.3001,52.4501,52.3001,52.45,653,0
2016-07-11,52.4466,52.4466,52.4466,52.4466,100,0
2016-07-12,52.6001,52.7503,52.6001,52.6001,1000,0
2016-07-13,52.05,52.05,52.05,52.05,274,0
2016-07-14,52.3424,52.3424,52.25,52.3,1310,0
2016-07-15,52.4,52.4,52.4,52.4,199,0
2016-07-18,52.51,52.7999,52.075,52.511,2517,0
2016-07-19,52.25,52.25,52.08,52.08,407,0
2016-07-20,52.04,52.04,52.04,52.04,100,0
2016-07-21,52.06,52.9,52.06,52.4,1928,0
2016-07-25,52.95,53,52.95,52.98,500,0
2016-07-26,53,53,52,52.1,4299,0
2016-07-27,54.389,54.389,52.87,54.14,6170,0
2016-07-28,52.63,52.63,52.63,52.63,302,0
2016-08-02,52.05,52.65,52.05,52.3,607,0
2016-08-03,52.2999,52.3,52.2999,52.3,400,0
2016-08-05,52.3101,52.3101,52.3101,52.3101,202,0
2016-08-08,52.3,52.3,52.3,52.3,200,0
2016-08-09,52.35,52.35,52.35,52.35,100,0
2016-08-11,52.3,52.3,52.3,52.3,110,0
2016-08-18,52.26,52.26,52.26,52.26,1000,0
2016-08-23,52.28,52.4744,52.28,52.4,659,0
2016-08-26,52,52,52,52,200,0
2016-08-30,52.31,52.31,52.31,52.31,100,0
2016-09-01,52.5,52.5,52.5,52.5,500,0
2016-09-07,52.415,52.415,52.23,52.23,600,0
2016-09-08,52.22,52.5,52.22,52.5,1738,0
2016-09-09,53.25,53.25,53.25,53.25,1000,0
2016-09-12,52.1287,52.2001,52.1,52.2001,900,0
2016-09-13,52.55,52.55,52.55,52.55,100,0
2016-09-14,52.53,52.54,52.35,52.35,864,0
2016-09-15,51.951,51.951,51.951,51.951,500,0
2016-09-19,52,52,52,52,300,0
2016-09-21,52.07,52.5,52.07,52.5,200,0
2016-09-26,52.54,52.6,52.54,52.6,400,0
2016-09-27,52.6,52.6,52.6,52.6,100,0
2016-09-30,52.85,52.85,52.85,52.85,352,0
2016-10-03,53.09,53.09,53.09,53.09,144,0
2016-10-04,53.245,53.245,52.75,52.75,1193,0
2016-10-05,52.0501,52.0501,52.0501,52.0501,134,0
2016-10-07,52.577,52.577,52.25,52.25,1800,0
2016-10-11,52.25,52.25,52.25,52.25,300,0
2016-10-12,52,52,52,52,100,0
2016-10-14,52.03,52.03,52,52,600,0
2016-10-21,52.5,52.5,52.5,52.5,208,0
2016-10-24,52.0501,52.0501,52.0501,52.0501,201,0
2016-10-25,54.03,54.07,52.25,52.564,701,0
2016-10-31,52.25,52.8414,52.25,52.8414,703,0
2016-11-09,53.72,53.72,52.5,52.5,1732,0
2016-11-10,52.4382,52.4382,51.05,51.1074,2954,0
2016-11-11,51.1,51.1,49.5,49.9,2843,0
2016-11-14,49.45,50.42,48.15,50.42,12375,0
2016-11-15,49.32,50.0566,49.32,50,1881,0
2016-11-16,49.6796,50,49.4064,49.97,1190,0
2016-11-17,49.96,50,49.75,49.75,3378,0
2016-11-21,49.5,49.95,49.5,49.76,1350,0
2016-11-22,49.5,50,49.45,50,1766,0
2016-11-25,49.8,49.96,49.5,49.96,400,0
2016-11-29,49.0732,49.95,49,49.95,300,0
2016-12-02,48.8,49.75,48.8,49.35,2058,0
2016-12-06,49.72,49.72,48.77,49.5,798,0
2016-12-09,49.2753,49.99,49.2753,49.502,2798,0
2016-12-12,49.5,49.5,49.5,49.5,1198,0
2016-12-13,49.25,49.2886,49.15,49.15,1452,0
2016-12-14,49,49,48.75,48.8748,1439,0
2016-12-15,48.12,49,48.12,48.75,5606,0
2016-12-16,48.75,48.751,48.15,48.15,2465,0
2016-12-19,48.14,48.5,47.8,48.375,6840,0
2016-12-20,48,48,47.75,47.8753,4009,0
2016-12-21,47.87,48.25,47.54,47.5672,6675,0
2016-12-22,47.72,47.9,47.5,47.75,4840,0
2016-12-23,47.6999,47.88,47.6999,47.7499,2750,0
2016-12-27,48,48,47.9999,47.9999,3000,0
2016-12-28,48.01,48.4,48.01,48.4,1700,0
2016-12-29,48,48,47.5,48,6173,0
2016-12-30,48,48.49,47.8985,48.49,3800,0
2017-01-03,48.49,48.49,48.49,48.49,167,0
2017-01-04,48.9,48.9,48.9,48.9,251,0
2017-01-05,48.22,48.859,48.22,48.76,1001,0
2017-01-06,48.32,48.32,48.3199,48.3199,400,0
2017-01-09,48.32,48.32,48.32,48.32,100,0
2017-01-10,48.9033,48.9033,48.4829,48.4829,450,0
2017-01-12,49,49.45,48.7212,49.45,510,0
2017-01-13,49.42,49.42,49.42,49.42,100,0
2017-01-19,49.01,49.01,49,49,542,0
2017-01-20,49.47,49.48,49,49,900,0
2017-01-23,49.655,49.9,49.655,49.75,700,0
2017-01-25,49.4997,49.95,49.4997,49.75,1765,0
2017-01-27,49.95,49.95,49.8014,49.8014,700,0
2017-01-30,49.95,50,49.9157,49.9257,1400,0
2017-01-31,49.9,49.9999,49.8513,49.9999,440,0
2017-02-01,49.798,49.798,49.6,49.61,700,0
2017-02-02,49.61,49.75,49.61,49.75,2000,0
2017-02-03,49.56,49.56,49.01,49.05,650,0
2017-02-06,49.6486,49.6486,49.25,49.25,600,0
2017-02-07,49.6647,49.998,49.33,49.36,1243,0
2017-02-08,49.8,49.85,49.12,49.14,1250,0
2017-02-09,49.5,50,49.5,50,1340,0
2017-02-10,49.8522,49.8522,49.8522,49.8522,100,0
2017-02-13,49.8778,49.98,49.8778,49.9001,1059,0
2017-02-14,49.29,49.29,49.29,49.29,100,0
2017-02-15,50,50.0835,49.355,49.99,3250,0
2017-02-16,49.99,49.99,49.99,49.99,200,0
2017-02-17,49.34,49.397,49.34,49.397,1500,0
2017-02-21,49.6519,49.99,49.6519,49.99,300,0
2017-02-23,49.6032,50.25,48.53,50,17838,0
2017-02-24,50.0001,50.0001,50.0001,50.0001,224,0
2017-02-27,50,50.2,49.99,50,2225,0
2017-02-28,49.8947,50,49.8947,50,1206,0
2017-03-02,49.8501,49.8501,49.8501,49.8501,100,0
2017-03-03,49.85,50.816,49.8,49.8102,3237,0
2017-03-08,49.8,49.925,49.75,49.925,1400,0
2017-03-09,49.93,49.93,49.93,49.93,204,0
2017-03-13,51.005,51.005,49.02,49.78,977,0
2017-03-15,49.049,49.64,49.049,49.49,500,0
2017-03-16,49.8583,49.95,49.7333,49.7333,2140,0
2017-03-17,49.999,50.75,49.999,50.75,2700,0
2017-03-20,50.0564,50.1701,50,50.1701,1403,0
2017-03-22,50,50,50,50,100,0
2017-03-23,50,50.01,50,50,1029,0
2017-03-24,50.12,50.12,50.05,50.06,1351,0
2017-03-28,50.93,50.93,49.9,49.9,1674,0
2017-03-29,49.9,49.9811,49.9,49.9,601,0
2017-03-30,49.9,49.9425,49.9,49.9425,300,0
2017-03-31,49.91,50.0597,49.91,50.0597,400,0
2017-04-03,50.15,50.2,50.1151,50.1251,1255,0
2017-04-04,50.2,50.3,50.2,50.205,801,0
2017-04-05,50.8,50.8,50.55,50.55,1761,0
2017-04-07,49.9101,49.9101,49.91,49.91,448,0
2017-04-11,50.25,50.25,50.22,50.25,400,0
2017-04-12,50.098,50.098,49.95,49.9911,540,0
2017-04-18,50.1,50.25,50.1,50.1577,1000,0
2017-04-19,50.21,50.25,50.1468,50.25,3800,0
2017-04-20,50.1231,50.1231,50.0112,50.0112,400,0
2017-04-21,50.4175,50.4175,50.4175,50.4175,151,0
2017-04-24,49.92,49.95,49.9,49.9,1500,0
2017-04-25,50.03,50.12,50,50.05,600,0
2017-04-26,50.2,50.2,50.2,50.2,300,0
2017-04-27,49.95,50.07,49.95,50.06,1400,0
2017-04-28,49.9,50.9316,49.9,50.25,1454,0
2017-05-01,50.25,50.25,50.24,50.25,1475,0
2017-05-02,50.25,50.64,50.1907,50.64,2078,0
2017-05-03,50.07,50.4199,50.07,50.4199,250,0
2017-05-08,50.3356,51.49,50.3356,51.49,520,0
2017-05-09,50.4,50.75,50.4,50.75,200,0
2017-05-10,50.75,50.75,50.75,50.75,200,0
2017-05-17,51.05,51.05,51.05,51.05,200,0
2017-05-18,51.05,51.4,51.05,51.4,700,0
2017-05-19,50.55,50.55,50.17,50.26,2780,0
2017-05-22,50.5,50.73,50.5,50.7,648,0
2017-05-23,51.1224,51.1224,51.1224,51.1224,100,0
2017-05-31,50.7,50.7,50.28,50.28,600,0
2017-06-06,50.55,51.4172,50.55,51.25,700,0
2017-06-07,50.55,50.6006,50.55,50.55,500,0
2017-06-12,51.191,51.44,51.191,51.44,200,0
2017-06-13,51.2,51.2,51.2,51.2,100,0
2017-06-14,51.39,51.5,51.36,51.45,1660,0
2017-06-19,51.205,51.205,51.205,51.205,100,0
2017-06-21,51.46,51.48,51.4092,51.4292,400,0
2017-06-26,51.45,51.4699,51.45,51.4699,500,0
2017-06-27,51.0101,51.0101,51.0101,51.0101,100,0
2017-06-30,51.3654,51.3654,51.3654,51.3654,1000,0
2017-07-03,51.47,51.47,51.47,51.47,165,0
2017-07-05,51.2855,51.39,51.2855,51.39,369,0
2017-07-12,51.02,51.2549,50.7,50.7,3296,0
2017-07-13,51.4399,51.44,51,51,2100,0
2017-07-19,51.4123,51.85,51.4,51.85,7400,0
2017-07-20,51.85,52,51.85,52,4680,0
2017-07-21,51.85,51.85,51.85,51.85,5400,0
2017-07-24,51.75,51.9028,51.74,51.9028,400,0
2017-07-27,52.4,52.4,52.39,52.39,200,0
2017-08-04,52,52.38,52,52.38,364,0
2017-08-07,51.29,51.5463,51.25,51.25,798,0
2017-08-08,51.26,51.5363,51.26,51.5163,1100,0
2017-08-10,51.25,51.5,51.25,51.3269,1216,0
2017-08-14,51.25,52.02,51.25,52.02,547,0
2017-08-15,52.36,52.36,52.36,52.36,100,0
2017-08-18,52,52,51.25,51.25,1200,0
2017-08-28,51.32,51.32,51.32,51.32,100,0
2017-09-01,51.31,51.8339,51.31,51.8339,335,0
2017-09-06,52.3322,52.3322,52.3322,52.3322,250,0
2017-09-07,51.8,51.8,51.696,51.696,1000,0
2017-09-11,51.764,51.89,51.76,51.89,2648,0
2017-09-12,51.96,51.96,51.96,51.96,400,0
2017-09-15,52.3,52.3,52.3,52.3,100,0
2017-09-18,52.37,52.4,52.37,52.4,709,0
2017-09-19,52.89,52.89,52.89,52.89,151,0
2017-09-20,51.44,51.5428,51.42,51.5428,734,0
2017-09-21,50.9,51.85,50.9,51.85,1295,0
2017-09-22,51.5,51.5,51.5,51.5,100,0
2017-09-26,52.3799,52.3799,51.9635,51.9635,200,0
2017-09-28,51.11,51.11,51.07,51.07,460,0
2017-10-02,51.25,51.448,51.25,51.448,1191,0
2017-10-03,51.25,51.44,51.25,51.44,1525,0
2017-10-04,51.604,51.604,51.604,51.604,600,0
2017-10-05,51.6108,51.6108,51.02,51.08,2301,0
2017-10-12,51.876,51.876,51.876,51.876,175,0
2017-10-17,51.13,51.232,51,51.1519,1335,0
2017-10-19,50.8,50.8,50.02,50.8,1700,0
2017-10-20,50.02,50.869,50.02,50.869,1810,0
2017-10-23,50.9812,50.9812,50.9812,50.9812,117,0
2017-10-25,50.03,50.94,50,50.94,2569,0
2017-10-26,50.25,50.28,50.25,50.28,825,0
2017-10-31,50.3,50.3,50.3,50.3,100,0
2017-11-01,50.4,50.5006,50,50.3,2116,0
2017-11-02,50.4,50.4,50.4,50.4,100,0
