Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.84,1.89,1.82,1.89,22000,0
2005-02-28,1.86,2,1.86,1.93,53530,0
2005-03-01,1.97,2.13,1.97,2.02,118824,0
2005-03-02,2.01,2.05,1.86,1.94,50200,0
2005-03-03,2.01,2.2,1.94,1.94,1208819,0
2005-03-04,1.98,2.03,1.91,1.99,173048,0
2005-03-07,1.98,2,1.86,1.9,285566,0
2005-03-08,1.9,1.9,1.87,1.88,81293,0
2005-03-09,1.86,1.9,1.86,1.89,51700,0
2005-03-10,1.85,1.9,1.85,1.9,54139,0
2005-03-11,1.93,1.97,1.89,1.9,92373,0
2005-03-14,1.88,1.95,1.85,1.88,68360,0
2005-03-15,1.73,1.95,1.7,1.87,57646,0
2005-03-16,1.82,1.85,1.8,1.83,2200,0
2005-03-17,1.83,1.94,1.78,1.91,22145,0
2005-03-18,1.92,1.95,1.89,1.91,24410,0
2005-03-21,1.91,1.91,1.86,1.91,8630,0
2005-03-22,1.9,1.92,1.82,1.84,3500,0
2005-03-23,1.72,1.85,1.72,1.79,34310,0
2005-03-24,1.85,1.9,1.8,1.83,13001,0
2005-03-28,1.81,1.88,1.8,1.8,14425,0
2005-03-29,1.78,1.85,1.76,1.78,9878,0
2005-03-30,1.8,1.82,1.8,1.81,8308,0
2005-03-31,1.81,1.88,1.79,1.88,9370,0
2005-04-01,1.83,1.83,1.79,1.81,2300,0
2005-04-04,1.81,1.81,1.71,1.71,14000,0
2005-04-05,1.73,1.74,1.69,1.72,33400,0
2005-04-06,1.73,1.75,1.71,1.71,2400,0
2005-04-07,1.69,1.73,1.68,1.68,21700,0
2005-04-08,1.64,1.72,1.64,1.67,60101,0
2005-04-11,1.7,1.7,1.68,1.69,400,0
2005-04-12,1.65,1.69,1.59,1.69,38290,0
2005-04-13,1.6,1.67,1.6,1.64,15406,0
2005-04-14,1.62,1.64,1.62,1.64,800,0
2005-04-15,1.62,1.63,1.59,1.6,34601,0
2005-04-18,1.48,1.64,1.46,1.55,30577,0
2005-04-19,1.56,1.65,1.56,1.65,26550,0
2005-04-20,1.69,1.76,1.65,1.69,24900,0
2005-04-21,1.71,1.8,1.71,1.8,13900,0
2005-04-22,1.75,1.78,1.74,1.77,5700,0
2005-04-25,1.74,1.8,1.72,1.75,2000,0
2005-04-26,1.74,1.78,1.74,1.75,1170,0
2005-04-27,1.82,1.82,1.76,1.79,5724,0
2005-04-28,1.77,1.79,1.73,1.73,10409,0
2005-04-29,1.55,1.86,1.55,1.86,27704,0
2005-05-02,1.86,1.86,1.75,1.76,10010,0
2005-05-03,1.87,1.96,1.87,1.96,32546,0
2005-05-04,1.98,1.98,1.89,1.93,24777,0
2005-05-05,1.88,1.93,1.88,1.92,5800,0
2005-05-06,1.91,1.91,1.88,1.9,10200,0
2005-05-09,1.85,1.92,1.85,1.92,5900,0
2005-05-10,1.9,1.97,1.9,1.94,12012,0
2005-05-11,1.95,1.97,1.93,1.93,2740,0
2005-05-12,1.92,1.98,1.92,1.98,6737,0
2005-05-13,2.03,2.03,1.94,1.96,5407,0
2005-05-16,1.98,2.08,1.95,2.07,32200,0
2005-05-17,2.01,2.03,1.99,2.02,9000,0
2005-05-18,2.03,2.06,1.95,1.95,92640,0
2005-05-19,1.93,2,1.89,1.98,14711,0
2005-05-20,1.96,1.96,1.85,1.87,22790,0
2005-05-23,1.76,1.94,1.76,1.92,2070,0
2005-05-24,1.91,1.99,1.89,1.92,23284,0
2005-05-25,2.03,2.08,1.97,2.03,98493,0
2005-05-26,2.05,2.09,1.93,2.08,76100,0
2005-05-27,2.09,2.25,2.09,2.21,83825,0
2005-05-31,2.21,2.21,2.07,2.19,26150,0
2005-06-01,2.2,2.2,2.12,2.18,8107,0
2005-06-02,2.13,2.14,2.01,2.1,36860,0
2005-06-03,2.07,2.07,2,2.04,13100,0
2005-06-06,1.98,2.02,1.98,2.01,12700,0
2005-06-07,2.06,2.15,2.02,2.08,10153,0
2005-06-08,2.06,2.12,2.03,2.1,5114,0
2005-06-09,2.05,2.1,2.03,2.03,11120,0
2005-06-10,2.06,2.06,2.04,2.04,1200,0
2005-06-13,2.15,2.15,1.95,2,10065,0
2005-06-14,2.05,2.11,1.98,2.08,8608,0
2005-06-15,2.06,2.09,2.02,2.06,4900,0
2005-06-16,1.93,2.2,1.93,2.2,20590,0
2005-06-17,2.17,2.23,2.14,2.21,20575,0
2005-06-20,2.24,2.27,2.16,2.2,7390,0
2005-06-21,2.14,2.2,2.11,2.13,6838,0
2005-06-22,1.9,2.23,1.9,2.15,113894,0
2005-06-23,2.11,2.2,2.1,2.16,8016,0
2005-06-24,2.11,2.18,2.07,2.07,6340,0
2005-06-27,2.08,2.1,2.03,2.1,23633,0
2005-06-28,2.11,2.2,2.06,2.16,21400,0
2005-06-29,2.11,2.23,2.11,2.21,46116,0
2005-06-30,2.21,2.23,2.19,2.22,32580,0
2005-07-01,2.2,2.22,2.19,2.21,6000,0
2005-07-05,2.14,2.3,2.14,2.22,27893,0
2005-07-06,2.29,2.29,2.24,2.26,14596,0
2005-07-07,2.26,2.35,2.21,2.28,26900,0
2005-07-08,2.25,2.32,2.25,2.31,16110,0
2005-07-11,2.3,2.31,2.27,2.29,17850,0
2005-07-12,2.31,2.37,2.21,2.21,9512,0
2005-07-13,2.2,2.32,2.2,2.32,8698,0
2005-07-14,2.4,2.5,2.35,2.42,71575,0
2005-07-15,2.44,2.46,2.37,2.45,13100,0
2005-07-18,2.45,2.56,2.45,2.46,75460,0
2005-07-19,2.45,2.48,2.37,2.48,23736,0
2005-07-20,2.45,2.47,2.42,2.47,16384,0
2005-07-21,2.43,2.48,2.42,2.46,11510,0
2005-07-22,2.43,2.48,2.43,2.43,9140,0
2005-07-25,2.43,2.47,2.35,2.42,12908,0
2005-07-26,2.59,2.59,2.38,2.42,29599,0
2005-07-27,2.42,2.55,2.41,2.49,51130,0
2005-07-28,2.45,2.49,2.43,2.48,9400,0
2005-07-29,2.48,2.48,2.45,2.45,25161,0
2005-08-01,2.41,2.44,2.33,2.4,14421,0
2005-08-02,2.56,2.56,2.39,2.45,3200,0
2005-08-03,2.43,2.45,2.37,2.37,6800,0
2005-08-04,2.4,2.44,2.38,2.44,2355,0
2005-08-05,2.43,2.43,2.35,2.39,14100,0
2005-08-08,2.34,2.34,2.3,2.33,7700,0
2005-08-09,2.3,2.3,2.21,2.22,25525,0
2005-08-10,2.22,2.22,1.95,2.08,34300,0
2005-08-11,1.98,2.22,1.98,2.21,14500,0
2005-08-12,2.13,2.22,2.11,2.18,4200,0
2005-08-15,2.09,2.14,2.09,2.1,16398,0
2005-08-16,2.11,2.13,2.1,2.12,7400,0
2005-08-17,2.02,2.11,2.02,2.06,20973,0
2005-08-18,2.04,2.06,2.04,2.04,8700,0
2005-08-19,2.04,2.09,2.04,2.06,10881,0
2005-08-22,2.06,2.13,2.03,2.07,18900,0
2005-08-23,2.11,2.2,2.1,2.16,4400,0
2005-08-24,2.17,2.21,2.14,2.21,3800,0
2005-08-25,2.23,2.3,2.22,2.22,10777,0
2005-08-26,2.22,2.26,2.22,2.25,5261,0
2005-08-29,2.21,2.23,2.17,2.21,2900,0
2005-08-30,2.16,2.19,2.14,2.14,8900,0
2005-08-31,2.13,2.23,2.13,2.22,8200,0
2005-09-01,2.24,2.3,2.17,2.17,2300,0
2005-09-02,2.16,2.16,2.11,2.12,35275,0
2005-09-06,2.12,2.19,2.11,2.14,5400,0
2005-09-07,2.1,2.41,2.1,2.41,32519,0
2005-09-08,2.43,2.43,2.31,2.31,10250,0
2005-09-09,2.3,2.43,2.3,2.42,3150,0
2005-09-12,2.43,2.43,2.23,2.33,19770,0
2005-09-13,2.35,2.37,2.3,2.36,1900,0
2005-09-14,2.32,2.35,2.29,2.29,1900,0
2005-09-15,2.29,2.39,2.29,2.39,2300,0
2005-09-16,2.35,2.35,2.31,2.31,5000,0
2005-09-19,2.3,2.32,2.24,2.26,13300,0
2005-09-20,2.31,2.4,2.29,2.35,6000,0
2005-09-21,2.25,2.41,2.25,2.41,7450,0
2005-09-22,2.42,2.45,2.3,2.42,38371,0
2005-09-23,2.4,2.4,2.34,2.38,8268,0
2005-09-26,2.29,2.39,2.29,2.37,21450,0
2005-09-27,2.31,2.37,2.27,2.37,2416,0
2005-09-28,2.33,2.4,2.32,2.38,1900,0
2005-09-29,2.28,2.43,2.28,2.42,23804,0
2005-09-30,2.33,2.44,2.33,2.43,45170,0
2005-10-03,2.4,2.4,2.37,2.37,1900,0
2005-10-04,2.36,2.36,2.3,2.31,8280,0
2005-10-05,2.27,2.32,2.27,2.31,22800,0
2005-10-06,2.29,2.31,2.25,2.3,11416,0
2005-10-07,2.25,2.43,2.25,2.43,7498,0
2005-10-10,2.42,2.43,2.39,2.4,2776,0
2005-10-11,2.39,2.39,2.15,2.34,6790,0
2005-10-12,2.34,2.38,2.34,2.36,5165,0
2005-10-13,2.57,2.57,2.31,2.37,18017,0
2005-10-14,2.27,2.36,2.27,2.33,3405,0
2005-10-17,2.33,2.33,2.25,2.29,3929,0
2005-10-18,2.24,2.27,2.23,2.25,6000,0
2005-10-19,2.26,2.27,2.14,2.27,28380,0
2005-10-20,2.25,2.25,2.2,2.25,12200,0
2005-10-21,2.25,2.25,2.16,2.22,5600,0
2005-10-24,2.15,2.22,2.15,2.22,17400,0
2005-10-25,2.16,2.22,2.12,2.17,29926,0
2005-10-26,2.17,2.22,2.17,2.2,3400,0
2005-10-27,2.18,2.19,2.17,2.17,3600,0
2005-10-28,2.1,2.2,2.1,2.19,37836,0
2005-10-31,2.06,2.19,2.03,2.19,4700,0
2005-11-01,2.18,2.18,2.12,2.13,3294,0
2005-11-02,2.07,2.35,2.07,2.26,80662,0
2005-11-03,2.25,2.38,2.24,2.27,31200,0
2005-11-07,2.23,2.35,2.21,2.34,5061,0
2005-11-08,2.29,2.35,2.28,2.31,2935,0
2005-11-09,2.35,2.44,2.31,2.4,109480,0
2005-11-10,2.4,2.4,2.28,2.4,7365,0
2005-11-11,2.4,2.43,2.39,2.4,23113,0
2005-11-14,2.41,2.49,2.41,2.43,29600,0
2005-11-15,2.54,2.54,2.32,2.37,10435,0
2005-11-16,2.43,2.48,2.38,2.43,6400,0
2005-11-17,2.44,2.45,2.39,2.43,11800,0
2005-11-18,2.43,2.44,2.37,2.37,3030,0
2005-11-21,2.36,2.37,2.35,2.35,5500,0
2005-11-22,2.28,2.34,2.25,2.34,1955,0
2005-11-23,2.33,2.34,2.27,2.31,15713,0
2005-11-25,2.23,2.32,2.23,2.31,2966,0
2005-11-28,2.34,2.43,2.28,2.43,24300,0
2005-11-29,2.37,2.37,2.33,2.33,500,0
2005-11-30,2.34,2.45,2.26,2.34,20445,0
2005-12-01,2.44,2.58,2.35,2.56,96360,0
2005-12-02,2.59,2.64,2.5,2.58,22150,0
2005-12-05,2.6,2.82,2.6,2.8,92809,0
2005-12-06,2.75,2.89,2.72,2.83,40016,0
2005-12-07,2.83,2.92,2.81,2.85,69219,0
2005-12-08,2.88,3.02,2.88,2.94,86152,0
2005-12-09,3.04,3.04,2.9,3,30253,0
2005-12-12,3.04,3.17,2.99,3.17,77434,0
2005-12-13,3.2,3.25,3.06,3.12,41598,0
2005-12-14,3.05,3.12,2.95,3.1,41620,0
2005-12-15,3.07,3.1,3.04,3.1,5200,0
2005-12-16,3.1,3.17,2.93,3.09,72162,0
2005-12-19,3.06,3.06,2.98,3.01,27831,0
2005-12-20,2.93,3.12,2.9,3.09,40349,0
2005-12-21,3.08,3.21,3.03,3.13,25383,0
2005-12-22,3.12,3.17,3.06,3.07,12641,0
2005-12-23,3.07,3.1,3.01,3.1,15800,0
2005-12-27,3.04,3.05,2.98,3.02,11003,0
2005-12-28,3.14,3.16,3.05,3.07,20123,0
2005-12-29,3.07,3.13,3.03,3.09,12580,0
2005-12-30,3.08,3.4,3.05,3.14,55534,0
2006-01-03,3.25,3.25,3.07,3.19,37565,0
2006-01-04,3.12,3.17,3.08,3.13,15617,0
2006-01-05,3.05,3.23,3.05,3.22,54514,0
2006-01-06,3.29,3.37,3.17,3.37,42084,0
2006-01-09,3.37,3.37,3.26,3.33,34377,0
2006-01-10,3.21,3.55,3.21,3.52,118050,0
2006-01-11,3.5,3.61,3.4,3.43,66459,0
2006-01-12,3.59,3.59,3.4,3.5,26350,0
2006-01-13,3.55,3.55,3.41,3.49,25789,0
2006-01-17,3.46,3.49,3.33,3.39,44836,0
2006-01-18,3.3,3.4,3.26,3.39,40514,0
2006-01-19,3.45,3.51,3.4,3.44,19400,0
2006-01-20,3.32,3.46,3.32,3.4,25786,0
2006-01-23,3.36,3.47,3.26,3.27,45646,0
2006-01-24,3.23,3.42,3.23,3.42,28750,0
2006-01-25,3.48,3.52,3.39,3.48,19018,0
2006-01-26,3.48,3.48,3.38,3.46,27595,0
2006-01-27,3.46,3.46,3.34,3.36,9964,0
2006-01-30,3.39,3.43,3.34,3.42,43423,0
2006-01-31,3.36,3.42,3.36,3.39,16900,0
2006-02-01,3.44,3.45,3.34,3.43,18213,0
2006-02-02,3.46,3.46,3.28,3.33,24938,0
2006-02-03,3.29,3.31,3.22,3.28,17314,0
2006-02-06,3.3,3.34,3.15,3.25,67021,0
2006-02-07,3.21,3.23,3.12,3.17,24800,0
2006-02-08,3.2,3.3,3.05,3.17,22635,0
2006-02-09,3.09,3.18,3.09,3.15,5450,0
2006-02-10,3.15,3.19,3.12,3.12,2731,0
2006-02-13,3.02,3.19,3.02,3.14,7761,0
2006-02-14,3.01,3.21,3.01,3.21,12633,0
2006-02-15,3.22,3.23,3.13,3.15,16688,0
2006-02-16,3.15,3.22,3.12,3.2,10189,0
2006-02-17,3.09,3.36,3.09,3.36,22412,0
2006-02-21,3.26,3.3,3.17,3.18,5493,0
2006-02-22,3.29,3.33,3.19,3.27,36700,0
2006-02-23,3.27,3.33,3.22,3.3,9486,0
2006-02-24,3.29,3.35,3.24,3.33,22964,0
2006-02-27,3.33,3.38,3.27,3.27,39289,0
2006-02-28,3.35,3.62,3.34,3.56,71125,0
2006-03-01,3.58,3.8,3.58,3.75,169958,0
2006-03-02,3.8,3.8,3.62,3.69,58467,0
2006-03-03,3.67,3.69,3.62,3.62,20942,0
2006-03-06,3.66,3.69,3.62,3.64,28047,0
2006-03-07,3.62,3.63,3.6,3.6,9800,0
2006-03-08,3.69,3.69,3.6,3.61,1674357,0
2006-03-09,3.6,3.69,3.6,3.6,41640,0
2006-03-10,3.64,3.65,3.59,3.61,35749,0
2006-03-13,3.64,3.64,3.6,3.62,22563,0
2006-03-14,3.6,3.64,3.6,3.61,20700,0
2006-03-15,3.67,3.69,3.6,3.64,28950,0
2006-03-16,3.61,3.64,3.53,3.6,26400,0
2006-03-17,3.55,3.6,3.55,3.56,4950,0
2006-03-20,3.52,3.61,3.52,3.6,22779,0
2006-03-21,3.56,3.56,3.51,3.55,23420,0
2006-03-22,3.6,3.6,3.51,3.56,16129,0
2006-03-23,3.56,3.57,3.55,3.56,10200,0
2006-03-24,3.59,3.69,3.59,3.69,27322,0
2006-03-27,3.71,3.91,3.69,3.69,36280,0
2006-03-28,3.63,3.84,3.63,3.75,37945,0
2006-03-29,3.75,3.76,3.71,3.75,20400,0
2006-03-30,3.75,3.8,3.75,3.79,17509,0
2006-03-31,3.76,3.78,3.71,3.78,13031,0
2006-04-03,3.87,3.87,3.66,3.71,42903,0
2006-04-04,3.74,3.76,3.66,3.71,26450,0
2006-04-05,3.65,3.7,3.53,3.68,26956,0
2006-04-06,3.69,3.78,3.69,3.77,12599,0
2006-04-07,3.78,3.81,3.65,3.73,38925,0
2006-04-10,3.76,3.76,3.6,3.7,19426,0
2006-04-11,3.73,3.73,3.61,3.66,8434,0
2006-04-12,3.66,3.66,3.62,3.66,9350,0
2006-04-13,3.6,3.66,3.6,3.61,10600,0
2006-04-17,3.55,3.68,3.55,3.66,23786,0
2006-04-18,3.67,3.69,3.63,3.68,14462,0
2006-04-19,3.75,3.75,3.43,3.68,29412,0
2006-04-20,3.68,3.69,3.63,3.68,25940,0
2006-04-21,3.77,3.77,3.61,3.66,20199,0
2006-04-24,3.58,3.61,3.53,3.54,31082,0
2006-04-25,3.6,3.61,3.52,3.57,28665,0
2006-04-26,3.61,3.72,3.54,3.59,15977,0
2006-04-27,3.5,3.67,3.5,3.64,8032,0
2006-04-28,3.63,3.71,3.61,3.71,7900,0
2006-05-01,3.61,3.77,3.6,3.71,18478,0
2006-05-02,3.69,3.73,3.69,3.73,13617,0
2006-05-03,3.72,3.76,3.7,3.75,15808,0
2006-05-04,3.75,3.76,3.66,3.68,13305,0
2006-05-05,3.7,3.76,3.64,3.76,4299,0
2006-05-08,3.76,3.79,3.69,3.77,22334,0
2006-05-09,3.59,4.02,3.59,4.01,38467,0
2006-05-10,3.97,4,3.94,4,28500,0
2006-05-11,4,4,3.85,3.97,22393,0
2006-05-12,3.98,4,3.92,3.95,13869,0
2006-05-15,4,4,3.85,3.87,12420,0
2006-05-16,3.98,4.05,3.88,4.04,40740,0
2006-05-17,4.13,4.13,3.83,3.89,27230,0
2006-05-18,3.95,3.98,3.85,3.85,18100,0
2006-05-19,3.9,3.99,3.81,3.91,27700,0
2006-05-22,3.93,3.97,3.83,3.85,17395,0
2006-05-23,3.91,4,3.91,4,37908,0
2006-05-24,4,4.06,3.77,3.84,62016,0
2006-05-25,3.91,3.97,3.82,3.97,102541,0
2006-05-26,3.92,4.03,3.92,4,82211,0
2006-05-30,4.05,4.09,3.98,3.99,17825,0
2006-05-31,3.96,4.01,3.94,3.99,8100,0
2006-06-01,3.8,4.02,3.8,3.99,8214,0
2006-06-02,4.1,4.1,3.95,3.95,12844,0
2006-06-05,3.99,4,3.94,3.97,15686,0
2006-06-06,3.91,3.92,3.85,3.85,17078,0
2006-06-07,3.81,3.91,3.81,3.84,16120,0
2006-06-08,3.8,3.85,3.55,3.73,31428,0
2006-06-09,3.62,3.74,3.57,3.64,27177,0
2006-06-12,3.72,3.72,3.46,3.5,31470,0
2006-06-13,3.41,3.41,3.24,3.34,53163,0
2006-06-14,3.35,3.46,3.35,3.43,25280,0
2006-06-15,3.46,3.85,3.46,3.81,19679,0
2006-06-16,3.75,3.78,3.68,3.76,4921,0
2006-06-19,3.7,3.7,3.61,3.65,5100,0
2006-06-20,3.56,3.6,3.48,3.56,15500,0
2006-06-21,3.57,3.62,3.53,3.56,2700,0
2006-06-22,3.57,3.59,3.56,3.59,4048,0
2006-06-23,3.56,3.7,3.56,3.68,10236,0
2006-06-26,3.65,3.67,3.63,3.66,6900,0
2006-06-27,3.5,3.74,3.47,3.6,6607,0
2006-06-28,3.6,3.6,3.53,3.53,900,0
2006-06-29,3.6,3.79,3.6,3.78,8777,0
2006-07-03,3.67,4,3.67,4,26915,0
2006-07-05,3.99,4.06,3.99,4,79755,0
2006-07-06,3.98,4.01,3.96,3.96,15575,0
2006-07-07,3.91,4.03,3.91,3.99,79145,0
2006-07-10,4.06,4.06,3.91,3.93,19796,0
2006-07-11,4,4,3.88,3.89,10900,0
2006-07-12,3.88,4.03,3.88,3.92,18792,0
2006-07-13,3.98,4,3.91,3.99,10500,0
2006-07-14,3.96,3.96,3.96,3.96,1300,0
2006-07-17,4.01,4.01,3.87,3.88,10702,0
2006-07-18,3.92,3.94,3.89,3.9,3097,0
2006-07-19,3.88,3.9,3.84,3.87,22700,0
2006-07-20,3.88,3.88,3.81,3.81,4209,0
2006-07-21,3.77,3.92,3.77,3.87,35292,0
2006-07-24,3.85,3.9,3.85,3.89,26539,0
2006-07-25,3.81,3.88,3.8,3.88,23100,0
2006-07-26,3.84,3.9,3.84,3.89,8899,0
2006-07-27,3.9,3.91,3.88,3.88,38569,0
2006-07-28,3.97,3.97,3.88,3.94,4162,0
2006-07-31,3.91,3.93,3.91,3.93,16450,0
2006-08-01,3.91,3.92,3.88,3.9,14600,0
2006-08-02,3.9,3.94,3.9,3.91,37121,0
2006-08-03,3.94,3.95,3.93,3.95,12500,0
2006-08-04,3.91,3.93,3.9,3.91,30800,0
2006-08-07,3.99,3.99,3.88,3.9,37869,0
2006-08-08,3.91,3.96,3.91,3.96,2200,0
2006-08-10,3.93,3.95,3.9,3.92,8600,0
2006-08-11,3.9,3.97,3.9,3.94,3195,0
2006-08-14,3.69,3.94,3.69,3.9,31373,0
2006-08-15,3.9,3.97,3.9,3.95,35000,0
2006-08-16,3.98,3.99,3.95,3.96,7400,0
2006-08-17,3.98,3.98,3.92,3.95,44650,0
2006-08-18,3.93,3.96,3.93,3.95,3400,0
2006-08-21,4,4,3.95,3.99,25100,0
2006-08-22,3.95,3.99,3.95,3.96,8282,0
2006-08-23,4,4.02,3.95,3.95,6075,0
2006-08-24,3.95,3.97,3.93,3.97,12500,0
2006-08-25,4.02,4.03,3.93,4.03,89435,0
2006-08-28,4.03,4.03,3.92,3.94,29815,0
2006-08-29,3.9,3.92,3.86,3.92,25373,0
2006-08-30,3.89,3.92,3.85,3.86,20800,0
2006-08-31,3.81,3.86,3.81,3.83,27622,0
2006-09-01,3.83,3.95,3.83,3.95,34900,0
2006-09-05,3.9,3.92,3.85,3.92,16950,0
2006-09-06,3.95,3.96,3.89,3.96,15194,0
2006-09-07,4.03,4.05,3.93,4,28080,0
2006-09-08,3.99,4.01,3.95,3.98,56080,0
2006-09-11,3.92,3.94,3.79,3.86,9273,0
2006-09-12,3.85,3.95,3.84,3.94,13450,0
2006-09-13,3.99,3.99,3.91,3.92,14774,0
2006-09-14,3.93,3.98,3.93,3.95,6741,0
2006-09-15,3.93,4.05,3.93,4,26724,0
2006-09-18,4.05,4.26,4.05,4.2,76695,0
2006-09-19,4.25,4.25,4.06,4.06,17506,0
2006-09-20,4.05,4.15,3.97,4,47420,0
2006-09-21,3.67,4,3.63,3.8,149021,0
2006-09-22,3.72,3.84,3.71,3.79,40079,0
2006-09-25,3.8,3.8,3.68,3.69,33249,0
2006-09-26,3.67,3.7,3.62,3.69,53568,0
2006-09-27,3.69,3.76,3.69,3.74,10600,0
2006-09-28,3.75,3.88,3.75,3.87,56955,0
2006-09-29,3.89,3.94,3.86,3.93,4100,0
2006-10-02,3.95,3.99,3.76,3.76,12939,0
2006-10-03,3.67,3.83,3.67,3.77,14589,0
2006-10-04,3.72,3.84,3.71,3.77,4985,0
2006-10-05,3.62,3.82,3.62,3.79,4622,0
2006-10-06,3.73,3.78,3.73,3.78,1100,0
2006-10-09,3.83,3.86,3.74,3.8,2301,0
2006-10-10,3.8,3.8,3.67,3.68,21957,0
2006-10-11,3.7,3.7,3.56,3.56,11412,0
2006-10-12,3.71,3.74,3.59,3.73,8007,0
2006-10-13,3.76,3.76,3.57,3.59,34190,0
2006-10-16,3.65,3.72,3.65,3.69,8911,0
2006-10-17,3.57,3.61,3.55,3.58,16863,0
2006-10-18,3.56,3.58,3.5,3.55,11320,0
2006-10-19,3.59,3.59,3.45,3.49,8658,0
2006-10-20,3.5,3.52,3.47,3.5,11921,0
2006-10-23,3.5,3.63,3.5,3.56,8595,0
2006-10-24,3.56,3.57,3.5,3.55,6100,0
2006-10-25,3.56,3.65,3.55,3.62,20464,0
2006-10-26,3.64,3.65,3.58,3.64,7975,0
2006-10-27,3.65,3.67,3.62,3.64,7839,0
2006-10-30,3.62,3.67,3.61,3.65,4793,0
2006-10-31,3.63,3.68,3.57,3.68,22900,0
2006-11-01,3.64,3.64,3.53,3.57,18955,0
2006-11-02,3.59,3.61,3.59,3.6,1945,0
2006-11-03,3.6,3.67,3.6,3.67,4815,0
2006-11-06,3.7,3.8,3.7,3.72,10095,0
2006-11-07,3.73,3.75,3.72,3.75,7382,0
2006-11-08,3.71,3.73,3.64,3.69,16061,0
2006-11-09,3.71,3.78,3.7,3.7,7273,0
2006-11-10,3.7,3.7,3.64,3.64,2500,0
2006-11-13,3.75,3.75,3.64,3.68,8348,0
2006-11-14,3.66,3.74,3.65,3.7,3300,0
2006-11-15,3.65,3.69,3.65,3.65,1948,0
2006-11-16,3.67,3.69,3.64,3.68,1900,0
2006-11-17,3.61,3.67,3.61,3.66,3100,0
2006-11-20,3.66,3.7,3.64,3.65,13175,0
2006-11-21,3.68,3.71,3.64,3.65,21477,0
2006-11-22,3.71,3.77,3.71,3.76,18219,0
2006-11-24,3.79,3.95,3.79,3.9,9800,0
2006-11-27,3.85,3.85,3.8,3.82,13625,0
2006-11-28,3.8,3.84,3.8,3.82,6200,0
2006-11-29,3.81,3.99,3.78,3.95,34638,0
2006-11-30,4.01,4.1,3.84,3.91,74805,0
2006-12-01,3.83,3.89,3.81,3.85,6200,0
2006-12-04,3.89,3.89,3.8,3.83,19139,0
2006-12-05,3.81,3.83,3.76,3.81,17006,0
2006-12-06,3.77,3.78,3.68,3.7,4479,0
2006-12-07,3.66,3.77,3.62,3.64,16253,0
2006-12-08,3.63,3.68,3.63,3.65,6315,0
2006-12-11,3.63,3.64,3.57,3.61,20537,0
2006-12-12,3.61,3.65,3.57,3.65,15376,0
2006-12-13,3.65,3.7,3.61,3.65,48326,0
2006-12-14,3.67,3.75,3.66,3.75,30153,0
2006-12-15,3.77,3.78,3.73,3.74,6800,0
2006-12-18,3.76,3.77,3.69,3.72,15350,0
2006-12-19,3.76,3.77,3.72,3.75,2696,0
2006-12-20,3.75,3.78,3.72,3.75,11100,0
2006-12-21,3.72,3.75,3.7,3.71,2900,0
2006-12-22,3.68,3.71,3.61,3.68,12719,0
2006-12-26,3.7,3.71,3.7,3.71,400,0
2006-12-27,3.7,3.74,3.63,3.65,14414,0
2006-12-28,3.62,3.7,3.62,3.67,4300,0
2006-12-29,3.66,3.7,3.63,3.69,12570,0
2007-01-03,3.76,3.76,3.51,3.53,18025,0
2007-01-04,3.51,3.56,3.48,3.53,11250,0
2007-01-05,3.55,3.55,3.46,3.49,52099,0
2007-01-08,3.49,3.64,3.47,3.61,57317,0
2007-01-09,3.58,3.63,3.56,3.62,50291,0
2007-01-10,3.58,3.65,3.58,3.65,13411,0
2007-01-11,3.64,3.68,3.56,3.6,19500,0
2007-01-12,3.6,3.66,3.53,3.66,19850,0
2007-01-16,3.58,3.72,3.58,3.69,64400,0
2007-01-17,3.65,3.98,3.65,3.98,62213,0
2007-01-18,3.94,3.96,3.81,3.83,27104,0
2007-01-19,3.85,3.95,3.8,3.83,24100,0
2007-01-22,3.93,3.93,3.73,3.81,26200,0
2007-01-23,3.81,3.95,3.81,3.95,492667,0
2007-01-24,3.95,3.98,3.78,3.92,46570,0
2007-01-25,3.9,3.9,3.78,3.82,16025,0
2007-01-26,3.85,3.9,3.83,3.86,6127,0
2007-01-29,3.89,3.92,3.8,3.85,25350,0
2007-01-30,3.89,3.93,3.84,3.91,19000,0
2007-01-31,3.91,3.94,3.86,3.89,11200,0
2007-02-01,3.9,3.95,3.9,3.94,8233,0
2007-02-02,3.93,4.16,3.92,4.15,63800,0
2007-02-05,4.17,4.17,3.98,4.07,50353,0
2007-02-06,4.09,4.11,4.03,4.03,14100,0
2007-02-07,4.15,4.3,4.09,4.11,54654,0
2007-02-08,4.09,4.29,4.09,4.29,26500,0
2007-02-09,4.3,4.43,4.22,4.23,28180,0
2007-02-12,4.25,4.27,4.13,4.19,22182,0
2007-02-13,4.24,4.25,4.16,4.21,8852,0
2007-02-14,4.16,4.25,4.16,4.2,16311,0
2007-02-15,4.21,4.23,4.16,4.21,11651,0
2007-02-16,4.22,4.34,4.21,4.34,45300,0
2007-02-20,4.25,4.31,4.22,4.26,47742,0
2007-02-21,4.24,4.25,4.18,4.25,9850,0
2007-02-22,4.29,4.29,4.23,4.26,3600,0
2007-02-23,4.23,4.26,3.75,4.21,43200,0
2007-02-26,4.1,4.19,4.06,4.07,33750,0
2007-02-27,4.12,4.12,3.92,3.96,36400,0
2007-02-28,3.93,4.22,3.93,4.17,27332,0
2007-03-01,4.02,4.2,4,4.17,18312,0
2007-03-02,4.12,4.25,4.08,4.15,20965,0
2007-03-05,4.25,4.25,4.15,4.19,26472,0
2007-03-06,4.22,4.25,4.15,4.16,26165,0
2007-03-07,4.23,4.25,4.16,4.21,41011,0
2007-03-08,4.21,4.27,4.19,4.23,35798,0
2007-03-09,4.24,4.26,4.21,4.25,10200,0
2007-03-12,4.25,4.43,4.23,4.31,36469,0
2007-03-13,4.35,4.35,4.28,4.28,12740,0
2007-03-14,4.21,4.29,3.61,4.19,13805,0
2007-03-15,4.16,4.17,4.08,4.15,27353,0
2007-03-16,4.16,4.16,3.94,3.98,39045,0
2007-03-19,3.95,4.04,3.94,3.94,23761,0
2007-03-20,4.09,4.11,4.01,4.1,46262,0
2007-03-21,4.17,4.25,4.15,4.24,33830,0
2007-03-22,4.21,4.24,4.17,4.2,21300,0
2007-03-23,4.25,4.25,4.2,4.21,79204,0
2007-03-26,4.16,4.28,4.1,4.28,21399,0
2007-03-27,4.27,4.4,4.27,4.38,25432,0
2007-03-28,4.38,4.4,4.35,4.37,15400,0
2007-03-29,4.38,4.39,4.31,4.38,11500,0
2007-03-30,4.39,4.4,4.31,4.37,28400,0
2007-04-02,4.39,4.4,4.35,4.37,18459,0
2007-04-03,4.34,4.61,4.34,4.48,50751,0
2007-04-04,4.51,4.51,4.32,4.33,12074,0
2007-04-05,4.3,4.38,4.3,4.36,6650,0
2007-04-09,4.44,4.44,4.33,4.34,9789,0
2007-04-10,4.34,4.39,4.34,4.35,48746,0
2007-04-11,4.35,4.4,4.35,4.39,16800,0
2007-04-12,4.42,4.42,4.38,4.41,10950,0
2007-04-13,4.39,4.41,4.36,4.37,11749,0
2007-04-16,4.44,4.45,4.39,4.42,20597,0
2007-04-17,4.51,4.52,4.41,4.43,12342,0
2007-04-18,4.45,4.46,4.39,4.41,22818,0
2007-04-19,4.42,4.43,4.39,4.39,6500,0
2007-04-20,4.42,4.45,4.4,4.45,17700,0
2007-04-23,4.49,4.49,4.44,4.48,9620,0
2007-04-24,4.45,4.47,4.37,4.39,18409,0
2007-04-25,4.42,4.44,4.41,4.41,2550,0
2007-04-26,4.45,4.56,4.4,4.51,14468,0
2007-04-27,4.54,4.6,4.5,4.54,25268,0
2007-04-30,4.55,4.59,4.52,4.52,23989,0
2007-05-01,4.56,4.58,4.47,4.5,28700,0
2007-05-02,4.49,4.59,4.49,4.56,19476,0
2007-05-03,4.68,4.68,4.52,4.56,26159,0
2007-05-04,4.6,4.6,4.56,4.59,9727,0
2007-05-07,4.62,4.62,4.58,4.61,12982,0
2007-05-08,4.6,4.6,4.54,4.54,14864,0
2007-05-09,4.5,4.6,4.5,4.6,11660,0
2007-05-10,4.56,4.57,4.5,4.52,7080,0
2007-05-11,4.52,4.55,4.32,4.55,8019,0
2007-05-14,4.53,4.56,4.51,4.55,4021,0
2007-05-15,4.55,4.58,4.51,4.51,6608,0
2007-05-16,4.45,4.55,4.39,4.42,21654,0
2007-05-17,4.48,4.5,4.47,4.5,6980,0
2007-05-18,4.55,4.55,4.48,4.49,4000,0
2007-05-21,4.49,4.65,4.49,4.64,14147,0
2007-05-22,4.67,4.67,4.53,4.58,5369,0
2007-05-23,4.54,4.56,4.5,4.56,9800,0
2007-05-24,4.4,4.52,4,4.23,67554,0
2007-05-25,4.26,4.32,4.22,4.32,12315,0
2007-05-29,4.3,4.38,4.23,4.27,16385,0
2007-05-30,4.2,4.3,4.1,4.23,49950,0
2007-05-31,4.2,4.44,4.2,4.39,39600,0
2007-06-01,4.53,4.53,4.3,4.38,23940,0
2007-06-04,4.41,4.5,4.39,4.44,24245,0
2007-06-05,4.29,4.44,4.29,4.43,14600,0
2007-06-06,4.34,4.45,4.34,4.41,5925,0
2007-06-07,4.42,4.43,4.31,4.37,15385,0
2007-06-08,4.37,4.43,4.3,4.4,10018,0
2007-06-11,4.31,4.45,4.28,4.35,15989,0
2007-06-12,4.34,4.35,4.32,4.34,7900,0
2007-06-13,4.35,4.4,4.35,4.4,5700,0
2007-06-14,4.35,4.4,4.24,4.39,30600,0
2007-06-15,4.38,4.4,4.25,4.37,11318,0
2007-06-18,4.38,4.4,4.3,4.36,2430,0
2007-06-19,4.34,4.4,4.29,4.3,9163,0
2007-06-20,4.25,4.32,4.25,4.31,1500,0
2007-06-21,4.29,4.3,4.18,4.25,6017,0
2007-06-22,4.21,4.22,4.13,4.13,3500,0
2007-06-25,4.15,4.15,3.97,4.03,15700,0
2007-06-26,4,4.21,4,4.19,4400,0
2007-06-27,4.17,4.21,4.14,4.2,4000,0
2007-06-28,4.25,4.25,4.13,4.13,3400,0
2007-06-29,4.14,4.3,4.1,4.11,19500,0
2007-07-02,4.12,4.35,4.11,4.35,8632,0
2007-07-03,4.22,4.25,4.2,4.2,14800,0
2007-07-05,4.27,4.27,4.12,4.26,7665,0
2007-07-06,4.2,4.3,4.13,4.15,11319,0
2007-07-09,4.12,4.22,4.06,4.17,29602,0
2007-07-10,4.2,4.22,4.08,4.09,16977,0
2007-07-11,4.14,4.25,4.1,4.25,7060,0
2007-07-12,4.25,4.25,4.18,4.24,32196,0
2007-07-13,4.2,4.2,4.15,4.17,36199,0
2007-07-16,4.16,4.26,4.15,4.25,6488,0
2007-07-17,4.3,4.5,4.25,4.45,43348,0
2007-07-18,4.5,4.5,4.37,4.48,18450,0
2007-07-19,4.49,4.57,4.46,4.53,35119,0
2007-07-20,4.57,4.58,4.41,4.51,15150,0
2007-07-23,4.49,4.5,4.39,4.46,32172,0
2007-07-24,4.47,4.48,4.27,4.42,34200,0
2007-07-25,4.44,4.44,4.25,4.39,19991,0
2007-07-26,4.42,4.42,4.01,4.15,27500,0
2007-07-27,4.17,4.22,3.97,4.02,19900,0
2007-07-30,4.03,4.1,3.93,3.98,13566,0
2007-07-31,4,4.15,3.95,4.06,20166,0
2007-08-01,4.03,4.13,4.03,4.12,9580,0
2007-08-02,4.1,4.17,4.01,4.17,19545,0
2007-08-03,4.15,4.16,4.07,4.09,7700,0
2007-08-06,4.12,4.13,3.88,3.88,17475,0
2007-08-07,4.05,4.13,3.98,4.05,37451,0
2007-08-08,4.21,4.21,3.92,4.07,60054,0
2007-08-09,4.05,4.07,3.97,3.99,22098,0
2007-08-10,3.95,4.01,3.85,3.93,26350,0
2007-08-13,3.89,4.03,3.89,3.99,14608,0
2007-08-14,3.94,3.97,3.76,3.76,24350,0
2007-08-15,3.7,3.78,3.5,3.57,60000,0
2007-08-16,3.53,3.54,3.4,3.51,21485,0
2007-08-17,3.63,3.63,3.5,3.62,5900,0
2007-08-20,3.59,3.89,3.59,3.87,11125,0
2007-08-21,3.97,3.97,3.78,3.84,12332,0
2007-08-22,3.85,3.87,3.83,3.87,11700,0
2007-08-23,3.83,4.07,3.75,4.03,28269,0
2007-08-24,4.01,4.04,3.88,3.93,10000,0
2007-08-27,3.95,3.95,3.91,3.92,2500,0
2007-08-28,3.86,3.86,3.72,3.72,3600,0
2007-08-29,3.71,3.72,3.6,3.72,10700,0
2007-08-30,3.79,3.79,3.47,3.47,24945,0
2007-08-31,3.51,3.67,3.51,3.62,46421,0
2007-09-04,3.67,3.72,3.57,3.66,55097,0
2007-09-05,3.66,3.72,3.63,3.68,14700,0
2007-09-06,3.76,4.05,3.76,3.98,43950,0
2007-09-07,4.02,4.1,3.85,4.01,49158,0
2007-09-10,3.98,4.08,3.98,4,19600,0
2007-09-11,4.06,4.11,4,4.1,7300,0
2007-09-12,4.16,4.24,4.16,4.24,8270,0
2007-09-13,4.23,4.34,4.22,4.27,32100,0
2007-09-14,4.32,4.32,4.13,4.16,11600,0
2007-09-17,4.19,4.2,4.09,4.1,11400,0
2007-09-18,4.07,4.34,4.03,4.34,21022,0
2007-09-19,4.29,4.42,4.29,4.39,7128,0
2007-09-20,4.46,4.5,4.46,4.46,4800,0
2007-09-21,4.48,4.5,4.41,4.42,7811,0
2007-09-24,4.39,4.65,4.39,4.51,51400,0
2007-09-25,4.5,4.65,4.47,4.49,8900,0
2007-09-26,4.53,4.68,4.37,4.68,32600,0
2007-09-27,4.68,4.68,4.62,4.66,11885,0
2007-09-28,4.62,4.76,4.62,4.73,11355,0
2007-10-01,4.66,4.97,4.66,4.8,34717,0
2007-10-02,4.94,4.94,4.67,4.73,17051,0
2007-10-03,4.75,4.8,4.73,4.73,5600,0
2007-10-04,4.77,4.82,4.47,4.78,35590,0
2007-10-05,4.79,4.95,4.77,4.77,19509,0
2007-10-08,5,5,4.9,4.94,6974,0
2007-10-09,5,5,4.77,4.78,19634,0
2007-10-10,4.79,4.8,4.7,4.74,23730,0
2007-10-11,4.73,4.75,4.69,4.69,9030,0
2007-10-12,4.64,4.81,4.64,4.75,6920,0
2007-10-15,4.7,4.7,4.57,4.57,6200,0
2007-10-16,4.52,4.58,4.49,4.51,13650,0
2007-10-17,4.47,4.53,4.45,4.51,4800,0
2007-10-18,4.5,4.5,4.45,4.48,2199,0
2007-10-19,4.51,4.67,4.51,4.67,15070,0
2007-10-22,4.57,4.69,4.53,4.56,15419,0
2007-10-23,4.61,4.66,4.61,4.62,2000,0
2007-10-24,4.61,4.61,4.53,4.53,4000,0
2007-10-25,4.56,4.58,4.53,4.53,2000,0
2007-10-26,4.57,4.68,4.56,4.61,14050,0
2007-10-29,4.56,4.59,4.54,4.57,9530,0
2007-10-30,4.54,4.57,4.5,4.53,6900,0
2007-10-31,4.52,4.77,4.51,4.77,20748,0
2007-11-01,4.79,4.79,4.66,4.68,22925,0
2007-11-02,4.74,4.76,4.6,4.6,17600,0
2007-11-05,4.18,4.6,4.18,4.54,9451,0
2007-11-06,4.4,4.45,4.32,4.36,28280,0
2007-11-07,4.26,4.35,4.07,4.28,40702,0
2007-11-08,4.17,4.23,4.08,4.09,12500,0
2007-11-09,4.09,4.15,3.97,4.15,16862,0
2007-11-12,4.09,4.09,3.92,3.92,10100,0
2007-11-13,3.91,4.04,3.83,4.04,69590,0
2007-11-14,4,4.09,3.93,3.98,9650,0
2007-11-15,4.02,4.05,3.98,4.04,7900,0
2007-11-16,4.08,4.14,3.98,4.12,16635,0
2007-11-19,4.07,4.13,3.99,4.04,9300,0
2007-11-20,4.02,4.09,3.91,3.93,17100,0
2007-11-21,3.9,3.91,3.84,3.89,8200,0
2007-11-23,3.85,3.85,3.8,3.81,2900,0
2007-11-26,3.87,3.87,3.79,3.81,12300,0
2007-11-27,3.81,3.83,3.67,3.77,19550,0
2007-11-28,3.79,4.02,3.78,3.96,8900,0
2007-11-29,3.95,4.27,3.95,4.22,34052,0
2007-11-30,4.21,4.23,4.17,4.19,15551,0
2007-12-03,4.19,4.2,4.13,4.14,8463,0
2007-12-04,4.1,4.11,3.98,3.99,20000,0
2007-12-05,4,4.04,3.98,3.98,15058,0
2007-12-06,4.05,4.1,4.01,4.05,8900,0
2007-12-07,4.09,4.2,4.08,4.08,51100,0
2007-12-10,4.11,4.11,3.99,4.03,11200,0
2007-12-11,4.04,4.04,3.88,3.93,22712,0
2007-12-12,3.92,4.16,3.9,4.07,53085,0
2007-12-13,4.05,4.05,3.91,3.99,9300,0
2007-12-14,3.99,4.02,3.93,3.93,17960,0
2007-12-17,3.93,3.94,3.92,3.93,4075,0
2007-12-18,3.86,3.9,3.8,3.81,12550,0
2007-12-19,3.91,3.93,3.79,3.84,9300,0
2007-12-20,3.78,3.97,3.78,3.95,11385,0
2007-12-21,3.97,4.06,3.96,4.05,8926,0
2007-12-24,3.96,4.08,3.96,4.04,6000,0
2007-12-26,4.05,4.09,3.91,4.09,3200,0
2007-12-27,4.09,4.15,4.09,4.11,6755,0
2007-12-28,4.14,4.15,4.08,4.09,7640,0
2007-12-31,4.1,4.26,4.05,4.2,14940,0
2008-01-02,4.2,4.22,4.14,4.22,6180,0
2008-01-03,4.2,4.3,4.16,4.22,17382,0
2008-01-04,4.24,4.5,4.18,4.25,31700,0
2008-01-07,4.29,4.29,4.12,4.13,8722,0
2008-01-08,4.33,4.33,4.15,4.17,6900,0
2008-01-09,4.2,4.2,4.06,4.07,21418,0
2008-01-10,4.04,4.17,4,4.17,5078,0
2008-01-11,4.17,4.17,3.98,4.02,7400,0
2008-01-14,3.98,4.17,3.98,4.12,8400,0
2008-01-15,4.09,4.12,4.02,4.08,7820,0
2008-01-16,3.98,4.11,3.93,4.04,7700,0
2008-01-17,4.02,4.04,3.77,3.77,30830,0
2008-01-18,3.82,3.92,3.76,3.86,15620,0
2008-01-22,3.68,3.72,3.51,3.69,19695,0
2008-01-23,3.58,3.66,3.53,3.66,2705,0
2008-01-24,3.74,3.79,3.72,3.74,8100,0
2008-01-25,3.75,3.75,3.64,3.68,5000,0
2008-01-28,3.64,3.74,3.64,3.7,3200,0
2008-01-29,3.72,3.74,3.69,3.73,1100,0
2008-01-30,3.84,3.84,3.66,3.75,6225,0
2008-01-31,3.64,3.76,3.64,3.76,1300,0
2008-02-01,3.73,3.84,3.72,3.84,5300,0
2008-02-04,3.8,3.82,3.72,3.75,3900,0
2008-02-05,3.73,3.82,3.73,3.73,3464,0
2008-02-06,3.78,3.83,3.76,3.8,4500,0
2008-02-07,3.73,3.85,3.73,3.81,5200,0
2008-02-08,3.83,3.84,3.79,3.84,900,0
2008-02-11,3.85,3.85,3.76,3.85,6375,0
2008-02-12,3.85,3.85,3.76,3.8,2800,0
2008-02-13,3.78,3.82,3.78,3.82,2300,0
2008-02-14,3.77,3.85,3.75,3.85,3000,0
2008-02-15,3.81,3.86,3.7,3.79,30300,0
2008-02-19,3.81,3.81,3.69,3.72,14200,0
2008-02-20,3.75,3.75,3.71,3.74,2261,0
2008-02-21,3.8,3.8,3.71,3.71,8700,0
2008-02-22,3.73,3.77,3.65,3.68,3800,0
2008-02-25,3.7,3.72,3.66,3.67,4600,0
2008-02-26,3.74,3.77,3.62,3.63,24864,0
2008-02-27,3.65,3.67,3.57,3.61,28500,0
2008-02-28,3.63,3.66,3.53,3.59,9300,0
2008-02-29,3.6,3.67,3.54,3.66,3300,0
2008-03-03,3.61,3.64,3.52,3.59,10063,0
2008-03-04,3.62,3.68,3.56,3.62,3600,0
2008-03-05,3.61,3.68,3.51,3.68,20721,0
2008-03-06,3.45,3.77,3.45,3.71,20546,0
2008-03-07,3.71,3.78,3.64,3.67,5050,0
2008-03-10,3.68,3.7,3.66,3.7,2200,0
2008-03-11,3.66,3.73,3.66,3.72,29750,0
2008-03-12,3.72,3.8,3.72,3.79,12978,0
2008-03-13,3.79,3.81,3.72,3.75,13834,0
2008-03-14,3.86,3.86,3.66,3.68,2700,0
2008-03-17,3.6,3.67,3.38,3.42,30947,0
2008-03-18,3.37,3.86,3.37,3.57,71394,0
2008-03-19,3.55,3.6,3.45,3.5,54400,0
2008-03-20,3.5,3.5,3.43,3.49,50800,0
2008-03-24,3.44,3.52,3.44,3.5,27950,0
2008-03-25,3.49,3.55,3.44,3.49,25100,0
2008-03-26,3.48,3.48,3.38,3.43,17000,0
2008-03-27,3.49,3.54,3.48,3.51,28020,0
2008-03-28,3.51,3.63,3.51,3.53,64300,0
2008-03-31,3.51,3.58,3.5,3.5,15900,0
2008-04-01,3.52,3.59,3.5,3.56,16500,0
2008-04-02,3.58,3.65,3.58,3.6,18773,0
2008-04-03,3.64,3.73,3.6,3.73,9452,0
2008-04-04,3.7,3.7,3.6,3.6,27450,0
2008-04-07,3.61,3.67,3.6,3.61,34106,0
2008-04-08,3.61,3.61,3.55,3.58,1510,0
2008-04-09,3.57,3.59,3.57,3.57,1000,0
2008-04-10,3.56,3.6,3.53,3.6,7300,0
2008-04-11,3.59,3.6,3.58,3.6,400,0
2008-04-14,3.55,3.55,3.53,3.55,43964,0
2008-04-15,3.55,3.58,3.54,3.54,2221,0
2008-04-16,3.52,3.7,3.52,3.7,6800,0
2008-04-17,3.72,3.81,3.65,3.71,18615,0
2008-04-18,3.75,3.81,3.7,3.78,9700,0
2008-04-21,3.84,3.9,3.83,3.84,25500,0
2008-04-22,3.87,3.89,3.78,3.78,8200,0
2008-04-23,3.74,3.74,3.66,3.66,3700,0
2008-04-24,3.65,3.65,3.54,3.54,5200,0
2008-04-25,3.65,3.65,3.55,3.59,3100,0
2008-04-28,3.65,3.84,3.65,3.8,9202,0
2008-04-29,3.85,3.85,3.78,3.81,745,0
2008-04-30,3.89,3.89,3.75,3.79,1800,0
2008-05-01,3.76,3.76,3.6,3.76,10039,0
2008-05-02,3.63,3.7,3.57,3.61,10100,0
2008-05-05,3.55,3.75,3.55,3.75,11875,0
2008-05-06,3.84,3.84,3.61,3.77,9700,0
2008-05-07,3.67,3.75,3.64,3.75,5100,0
2008-05-08,3.74,3.76,3.7,3.71,4875,0
2008-05-09,3.71,3.71,3.54,3.68,8150,0
2008-05-12,3.65,3.77,3.65,3.76,20366,0
2008-05-13,3.8,3.8,3.68,3.7,6086,0
2008-05-14,3.69,3.72,3.67,3.67,7100,0
2008-05-15,3.68,3.7,3.65,3.7,1400,0
2008-05-16,3.68,3.75,3.52,3.52,8940,0
2008-05-19,3.6,3.69,3.42,3.46,6640,0
2008-05-20,3.58,3.65,3.57,3.57,12400,0
2008-05-21,3.57,3.66,3.47,3.66,9579,0
2008-05-22,3.64,3.74,3.55,3.56,7274,0
2008-05-23,3.58,3.58,3.52,3.53,6400,0
2008-05-27,3.56,3.6,3.52,3.6,5586,0
2008-05-28,3.61,3.76,3.52,3.63,19100,0
2008-05-29,4.03,4.03,3.62,3.86,38443,0
2008-05-30,3.99,3.99,3.83,3.88,20255,0
2008-06-02,3.82,3.94,3.69,3.77,16328,0
2008-06-03,3.79,3.8,3.74,3.74,6946,0
2008-06-04,3.69,3.7,3.11,3.68,58970,0
2008-06-05,3.65,3.76,3.5,3.76,22449,0
2008-06-06,3.77,3.79,3.66,3.71,22724,0
2008-06-09,3.68,3.69,3.5,3.55,13191,0
2008-06-10,3.6,3.6,3.47,3.52,19775,0
2008-06-11,3.48,3.64,3.48,3.59,2675,0
2008-06-12,3.56,3.62,3.51,3.56,42450,0
2008-06-13,3.58,3.59,3.52,3.52,14600,0
2008-06-16,3.55,3.56,3.53,3.55,2050,0
2008-06-17,3.52,3.61,3.52,3.61,8080,0
2008-06-18,3.56,3.57,3.53,3.53,1600,0
2008-06-19,3.58,3.58,3.51,3.56,60200,0
2008-06-20,3.54,3.54,3.4,3.42,263900,0
2008-06-23,3.46,3.49,3.41,3.45,4035,0
2008-06-24,3.5,3.5,3.4,3.4,9060,0
2008-06-25,3.41,3.42,3.4,3.42,13100,0
2008-06-26,3.34,3.41,3.28,3.28,3572,0
2008-06-27,3.25,3.28,3.25,3.26,800,0
2008-06-30,3.28,3.4,3.26,3.36,15200,0
2008-07-01,3.3,3.3,3.24,3.24,5029,0
2008-07-02,3.26,3.3,3.05,3.2,11500,0
2008-07-03,3.19,3.2,2.97,3.14,27000,0
2008-07-07,3.1,3.25,3.06,3.07,8775,0
2008-07-08,3.12,3.14,3.12,3.13,2100,0
2008-07-09,3.12,3.17,2.98,3.08,14800,0
2008-07-10,3.14,3.18,3.11,3.18,13500,0
2008-07-11,3.17,3.22,3.13,3.21,6200,0
2008-07-14,3.24,3.26,3.14,3.16,2800,0
2008-07-15,3.11,3.21,2.91,3.2,15900,0
2008-07-16,3.28,3.34,3.28,3.34,1200,0
2008-07-17,3.36,3.63,3.36,3.53,17100,0
2008-07-18,3.52,3.61,3.52,3.57,9400,0
2008-07-21,3.53,3.59,3.5,3.59,5400,0
2008-07-22,3.63,3.63,3.53,3.56,1500,0
2008-07-23,3.61,3.61,3.46,3.51,2400,0
2008-07-24,3.45,3.5,3.45,3.5,400,0
2008-07-25,3.48,3.48,3.43,3.44,1680,0
2008-07-28,3.5,3.5,3.42,3.42,1669,0
2008-07-29,3.5,3.5,3.42,3.43,1335,0
2008-07-30,3.43,3.47,3.42,3.42,1100,0
2008-07-31,3.45,3.46,3.45,3.46,1000,0
2008-08-01,3.39,3.47,3.39,3.44,600,0
2008-08-05,3.36,3.53,3.36,3.51,1100,0
2008-08-06,3.49,3.49,3.38,3.39,2600,0
2008-08-07,3.3,3.55,3.3,3.54,5485,0
2008-08-08,3.54,3.54,3.36,3.54,6100,0
2008-08-11,3.43,3.67,3.43,3.64,10400,0
2008-08-12,3.65,3.67,3.63,3.63,700,0
2008-08-13,3.59,3.59,3.56,3.56,700,0
2008-08-14,3.49,3.54,3.46,3.54,700,0
2008-08-15,3.46,3.65,3.46,3.65,2090,0
2008-08-18,3.56,3.66,3.55,3.55,2600,0
2008-08-19,3.55,3.62,3.36,3.37,4808,0
2008-08-20,3.46,3.5,3.41,3.41,4320,0
2008-08-21,3.47,3.49,3.2,3.39,58420,0
2008-08-22,3.36,3.4,3.35,3.4,600,0
2008-08-25,3.4,3.44,3.38,3.38,7100,0
2008-08-26,3.34,3.42,3.34,3.39,9150,0
2008-08-27,3.32,3.4,3.32,3.39,3525,0
2008-08-28,3.41,3.44,3.32,3.44,27143,0
2008-08-29,3.39,3.44,3.33,3.36,11760,0
2008-09-02,3.34,3.41,3.28,3.33,3700,0
2008-09-03,3.28,3.49,3.28,3.47,2500,0
2008-09-04,3.48,3.86,3.48,3.48,15545,0
2008-09-05,3.71,3.71,3.52,3.57,3900,0
2008-09-08,3.55,3.73,3.5,3.66,26200,0
2008-09-09,3.7,3.74,3.6,3.62,6300,0
2008-09-10,3.73,3.73,3.57,3.67,4200,0
2008-09-11,3.63,3.65,3.6,3.64,6314,0
2008-09-12,3.69,3.99,3.69,3.95,33419,0
2008-09-15,4,4,3.88,3.96,13100,0
2008-09-16,3.96,3.96,3.84,3.87,7500,0
2008-09-17,3.9,3.95,3.71,3.81,5700,0
2008-09-18,3.81,3.82,3.7,3.82,6740,0
2008-09-19,3.8,4.04,3.8,3.97,30980,0
2008-09-22,3.9,4.02,3.9,3.96,5534,0
2008-09-23,3.9,4,3.87,4,2900,0
2008-09-24,4.04,4.09,3.99,4.06,10100,0
2008-09-25,4.09,4.18,4.09,4.14,12400,0
2008-09-26,4.15,4.15,3.97,4.01,4300,0
2008-09-29,4.05,4.05,3.54,3.8,2105,0
2008-09-30,3.9,3.9,3.66,3.67,9425,0
2008-10-01,3.67,3.69,3.23,3.57,17329,0
2008-10-02,3.57,3.57,3.29,3.29,9400,0
2008-10-03,3.31,3.43,3.3,3.3,9700,0
2008-10-06,3.24,3.24,2.88,3.02,11330,0
2008-10-07,3.05,3.2,3.04,3.09,19200,0
2008-10-08,3,3.02,2.9,2.91,3500,0
2008-10-09,2.88,3.06,2.65,2.75,18872,0
2008-10-10,2.65,2.65,2.1,2.43,27950,0
2008-10-13,2.89,2.9,2.54,2.75,17676,0
2008-10-14,2.9,2.9,2.46,2.57,7900,0
2008-10-15,2.43,2.54,2.43,2.45,12425,0
2008-10-16,2.5,2.5,2.35,2.37,13285,0
2008-10-17,2.44,2.5,2.38,2.38,5550,0
2008-10-20,2.58,2.73,2.51,2.68,5150,0
2008-10-21,2.64,2.92,2.62,2.92,11728,0
2008-10-22,2.95,2.95,2.61,2.66,30149,0
2008-10-23,2.7,2.7,2.58,2.64,21648,0
2008-10-24,2.53,2.6,2.51,2.57,11421,0
2008-10-27,2.52,2.52,2.43,2.43,7579,0
2008-10-28,2.43,2.48,2.35,2.48,14250,0
2008-10-29,2.51,2.94,2.51,2.84,22535,0
2008-10-30,2.87,2.95,2.78,2.84,5500,0
2008-10-31,2.96,2.96,2.64,2.83,14515,0
2008-11-03,2.76,2.92,2.69,2.92,13090,0
2008-11-04,2.99,3.07,2.99,3.02,4500,0
2008-11-05,3.06,3.34,3.06,3.17,7100,0
2008-11-06,3.15,3.23,3.06,3.1,1700,0
2008-11-07,3.07,3.07,2.99,3.04,6800,0
2008-11-11,3.01,3.01,2.98,3.01,3100,0
2008-11-12,2.96,2.96,2.9,2.9,950,0
2008-11-13,2.83,2.93,2.83,2.93,5920,0
2008-11-14,2.51,2.83,2.51,2.77,30900,0
2008-11-17,2.73,2.73,2.65,2.71,5200,0
2008-11-18,2.69,2.78,2.6,2.78,22200,0
2008-11-19,2.57,2.66,2.4,2.4,9268,0
2008-11-20,2.31,2.42,2.17,2.28,105800,0
2008-11-21,2.35,2.44,2.22,2.44,29100,0
2008-11-24,2.45,2.49,2.24,2.49,29400,0
2008-11-25,2.29,2.55,2.29,2.5,19700,0
2008-11-26,2.46,2.58,2.32,2.53,25804,0
2008-11-28,2.63,2.69,2.6,2.68,4000,0
2008-12-01,2.58,2.86,2.58,2.86,998,0
2008-12-02,2.75,2.76,2.69,2.71,27200,0
2008-12-03,2.62,2.72,2.62,2.72,50900,0
2008-12-04,2.71,2.72,2.58,2.61,5200,0
2008-12-05,2.63,2.67,2.51,2.67,23395,0
2008-12-08,2.75,2.85,2.69,2.82,10850,0
2008-12-09,2.89,2.89,2.79,2.8,3850,0
2008-12-10,2.89,2.89,2.83,2.88,2200,0
2008-12-11,2.9,2.95,2.9,2.9,3300,0
2008-12-12,2.8,2.85,2.8,2.85,2558,0
2008-12-15,2.85,2.86,2.82,2.83,27600,0
2008-12-16,2.82,2.91,2.82,2.9,2208,0
2008-12-17,2.94,2.95,2.84,2.95,5410,0
2008-12-18,2.94,2.96,2.94,2.94,400,0
2008-12-19,2.91,2.92,2.85,2.89,8500,0
2008-12-22,2.86,2.96,2.86,2.95,2300,0
2008-12-23,2.99,3.03,2.92,3,5100,0
2008-12-24,2.95,3,2.9,2.94,7600,0
2008-12-26,3.03,3.3,3.03,3.19,4700,0
2008-12-29,3.33,3.33,2.9,3,10500,0
2008-12-30,3.03,3.04,2.89,2.99,18562,0
2008-12-31,2.99,2.99,2.9,2.99,21099,0
2009-01-02,2.9,2.97,2.9,2.92,3100,0
2009-01-05,2.98,3,2.93,2.93,10040,0
2009-01-06,3,3.03,2.99,3.01,8800,0
2009-01-07,2.93,2.95,2.85,2.89,7900,0
2009-01-08,2.87,2.87,2.83,2.85,2800,0
2009-01-09,2.8,2.85,2.8,2.81,16913,0
2009-01-12,2.81,2.81,2.75,2.81,4870,0
2009-01-13,2.76,2.81,2.75,2.81,3500,0
2009-01-14,2.75,2.8,2.75,2.8,78702,0
2009-01-15,2.8,2.8,2.7,2.75,16219,0
2009-01-16,2.72,2.72,2.65,2.72,4569,0
2009-01-20,2.66,2.68,2.61,2.67,5669,0
2009-01-21,2.63,2.69,2.55,2.55,8800,0
2009-01-22,2.69,2.71,2.66,2.66,1575,0
2009-01-23,2.65,2.74,2.63,2.73,2500,0
2009-01-26,2.69,2.7,2.63,2.7,4380,0
2009-01-28,2.82,2.87,2.76,2.81,2800,0
2009-01-29,2.76,2.79,2.76,2.79,200,0
2009-01-30,2.67,2.81,2.63,2.81,7300,0
2009-02-02,2.62,2.74,2.62,2.73,5685,0
2009-02-03,2.74,2.82,2.71,2.81,5000,0
2009-02-04,2.82,2.82,2.77,2.81,600,0
2009-02-05,2.74,2.82,2.74,2.82,600,0
2009-02-06,2.78,2.82,2.72,2.79,21028,0
2009-02-09,2.79,2.83,2.79,2.82,5000,0
2009-02-10,2.82,2.84,2.81,2.84,4700,0
2009-02-11,2.8,2.82,2.8,2.8,6700,0
2009-02-12,2.8,2.8,2.7,2.73,11710,0
2009-02-13,2.71,2.82,2.65,2.7,19550,0
2009-02-17,2.68,2.68,2.62,2.68,5875,0
2009-02-18,2.95,2.95,2.55,2.58,33637,0
2009-02-19,2.57,2.58,2.4,2.4,6984,0
2009-02-20,2.46,2.46,2.25,2.26,20992,0
2009-02-23,2.32,2.34,2.32,2.34,3100,0
2009-02-24,2.35,2.36,2.22,2.34,13400,0
2009-02-25,2.35,2.37,2.35,2.35,8946,0
2009-02-26,2.39,2.39,2.35,2.35,2500,0
2009-02-27,2.35,2.36,2.29,2.33,10110,0
2009-03-02,2.3,2.3,2.18,2.18,11400,0
2009-03-03,2.17,2.17,2.1,2.15,1800,0
2009-03-04,2.15,2.2,2.15,2.19,6300,0
2009-03-05,2.19,2.22,2.12,2.12,4600,0
2009-03-06,2.13,2.17,2.09,2.12,14300,0
2009-03-09,2.13,2.2,2.04,2.2,394287,0
2009-03-10,2.18,2.24,2.13,2.13,11600,0
2009-03-11,2.26,2.4,2.26,2.37,9525,0
2009-03-12,2.28,2.48,2.28,2.45,29824,0
2009-03-13,2.57,2.58,2.53,2.54,5301,0
2009-03-16,2.58,2.64,2.58,2.6,2800,0
2009-03-17,2.62,2.7,2.6,2.64,14100,0
2009-03-18,2.61,2.7,2.61,2.7,600,0
2009-03-19,2.71,2.75,2.69,2.69,4900,0
2009-03-20,2.68,2.69,2.66,2.67,3400,0
2009-03-23,2.65,2.79,2.56,2.77,31600,0
2009-03-24,2.79,2.9,2.78,2.88,17050,0
2009-03-25,2.9,2.95,2.84,2.89,23600,0
2009-03-26,2.71,2.95,2.71,2.95,21879,0
2009-03-27,2.97,3.05,2.95,3.01,14000,0
2009-03-30,3,3.02,2.9,2.94,13043,0
2009-03-31,2.91,2.93,2.5,2.67,37450,0
2009-04-01,2.78,3.05,2.78,3.05,24945,0
2009-04-02,3.05,3.15,3.05,3.14,23665,0
2009-04-03,3.09,3.14,3.08,3.13,1000,0
2009-04-06,3.03,3.07,2.98,3.05,19326,0
2009-04-07,3.02,3.1,3.02,3.1,10800,0
2009-04-08,3.11,3.2,3.11,3.15,16799,0
2009-04-09,3.12,3.47,3.12,3.32,26190,0
2009-04-13,3.33,3.42,3.22,3.24,9500,0
2009-04-14,3.24,3.3,3.22,3.3,31276,0
2009-04-15,3.28,3.36,3.26,3.34,7100,0
2009-04-16,3.33,3.33,3.26,3.28,7500,0
2009-04-17,3.29,3.3,3.24,3.29,8210,0
2009-04-20,3.23,3.23,3.06,3.08,12325,0
2009-04-21,3.01,3.07,3,3.07,1881,0
2009-04-22,3.03,3.05,2.94,2.97,14000,0
2009-04-23,3.08,3.08,3.05,3.08,5700,0
2009-04-24,3.08,3.24,3.08,3.22,12000,0
2009-04-27,3.24,3.24,3.07,3.2,33417,0
2009-04-28,3.18,3.24,3.18,3.24,10782,0
2009-04-29,3.25,3.4,3.24,3.27,28237,0
2009-04-30,3.29,3.37,3.24,3.25,14450,0
2009-05-01,3.31,3.36,3.31,3.36,6220,0
2009-05-04,3.38,3.38,3.32,3.32,7133,0
2009-05-05,3.36,3.36,3.31,3.31,11600,0
2009-05-06,3.34,3.37,3.34,3.37,2490,0
2009-05-07,3.39,3.39,3.3,3.31,10350,0
2009-05-08,3.33,3.41,3.32,3.36,5750,0
2009-05-11,3.38,3.59,3.1,3.54,17858,0
2009-05-12,3.6,3.6,3.42,3.5,11010,0
2009-05-13,3.45,3.45,3.16,3.35,8450,0
2009-05-14,3.35,3.4,3.28,3.33,13400,0
2009-05-15,3.4,3.41,3.3,3.3,8500,0
2009-05-18,3.41,3.43,3.41,3.43,850,0
2009-05-19,3.48,3.48,3.39,3.41,700,0
2009-05-20,3.02,3.46,3.02,3.42,21400,0
2009-05-21,3.44,3.5,3.3,3.44,40620,0
2009-05-22,3.47,3.5,3.47,3.5,8185,0
2009-05-26,3.58,3.58,3.45,3.48,3006,0
2009-05-27,3.58,3.58,3.47,3.47,7150,0
2009-05-28,3.54,3.86,3.5,3.84,23081,0
2009-05-29,3.93,3.95,3.88,3.95,46070,0
2009-06-01,3.95,3.97,3.88,3.88,32176,0
2009-06-02,3.87,4.06,3.87,3.93,45970,0
2009-06-03,3.97,4.07,3.91,3.95,95820,0
2009-06-04,3.96,4.05,3.94,4.01,27000,0
2009-06-05,4.03,4.15,4,4.04,36250,0
2009-06-08,4.13,4.13,3.84,4.02,12939,0
2009-06-09,4.07,4.21,4.05,4.15,21250,0
2009-06-10,4.16,4.17,4.02,4.09,30715,0
2009-06-11,4.1,4.12,4.05,4.11,15192,0
2009-06-12,4.11,4.11,3.93,3.99,5840,0
2009-06-15,3.9,3.91,3.86,3.91,3482,0
2009-06-16,4,4,3.87,3.87,7177,0
2009-06-17,3.82,3.91,3.77,3.78,10139,0
2009-06-18,3.81,3.91,3.8,3.88,2500,0
2009-06-19,3.89,4,3.89,3.96,4720,0
2009-06-22,3.99,4,3.71,4,7873,0
2009-06-23,3.96,4,3.78,3.92,7568,0
2009-06-24,3.93,3.97,3.89,3.96,7400,0
2009-06-25,3.88,3.96,3.71,3.95,15572,0
2009-06-26,3.95,3.95,3.86,3.93,10799,0
2009-06-29,3.91,3.91,3.86,3.88,1000,0
2009-06-30,3.82,3.85,3.8,3.82,18143,0
2009-07-01,3.81,3.83,3.8,3.8,1474,0
2009-07-02,3.83,3.9,3.8,3.9,6250,0
2009-07-06,3.9,3.9,3.78,3.81,6675,0
2009-07-07,3.81,3.87,3.74,3.79,8465,0
2009-07-08,3.78,3.82,3.57,3.82,27970,0
2009-07-09,3.84,3.84,3.7,3.72,9710,0
2009-07-10,3.65,3.75,3.55,3.55,2758,0
2009-07-13,3.55,3.8,3.55,3.78,15810,0
2009-07-14,3.85,4,3.81,4,5024,0
2009-07-15,4,4,3.94,3.99,5550,0
2009-07-16,3.91,3.99,3.91,3.97,1200,0
2009-07-17,3.97,3.99,3.96,3.99,15257,0
2009-07-20,4.03,4.03,3.95,4.01,19437,0
2009-07-21,4.08,4.08,3.99,3.99,6314,0
2009-07-22,4,4,3.98,3.98,7300,0
2009-07-23,4,4.06,4,4.04,29475,0
2009-07-24,4.02,4.05,4,4.04,10654,0
2009-07-27,4.05,4.05,4.02,4.05,12434,0
2009-07-28,4.03,4.05,3.93,4.02,6140,0
2009-07-29,3.95,4.04,3.95,4.01,5633,0
2009-07-30,4.03,4.25,4.03,4.1,113244,0
2009-07-31,4.09,4.11,4.05,4.09,56945,0
2009-08-03,4.09,4.1,4.04,4.06,18580,0
2009-08-04,4.1,4.16,4,4.01,58625,0
2009-08-05,4.01,4.04,3.98,3.98,5290,0
2009-08-06,3.95,3.98,3.95,3.96,5432,0
2009-08-07,3.97,3.99,3.91,3.99,37500,0
2009-08-10,4,4.03,3.97,4,2025,0
2009-08-11,4,4,3.9,3.97,9630,0
2009-08-12,4.01,4.05,4,4.03,4600,0
2009-08-13,4.07,4.07,3.97,3.99,10730,0
2009-08-14,4.18,4.29,4.02,4.15,37982,0
2009-08-17,4.16,4.16,4.07,4.08,10712,0
2009-08-18,3.99,4.1,3.99,4.07,16600,0
2009-08-19,4.12,4.2,4,4,6587,0
2009-08-20,4.11,4.21,4.08,4.18,8552,0
2009-08-21,4.2,4.22,4.2,4.21,4152,0
2009-08-24,4.16,4.31,4.16,4.29,10667,0
2009-08-25,4.27,4.3,4.26,4.3,8786,0
2009-08-26,4.23,4.25,4.2,4.24,5135,0
2009-08-27,4.25,4.5,4.23,4.49,25746,0
2009-08-28,4.5,4.75,4.47,4.7,72559,0
2009-08-31,4.61,4.73,4.25,4.46,98924,0
2009-09-01,4.4,4.42,4.25,4.25,41754,0
2009-09-02,4.29,4.31,4.26,4.27,4775,0
2009-09-03,4.28,4.28,4.24,4.27,3450,0
2009-09-04,4.38,4.4,4.28,4.39,12179,0
2009-09-08,4.38,4.54,4.38,4.5,17600,0
2009-09-09,4.56,4.73,4.4,4.62,64095,0
2009-09-10,4.66,5.09,4.64,5.04,145423,0
2009-09-11,5.1,5.35,5.1,5.25,68789,0
2009-09-14,5.2,5.2,5.04,5.04,39690,0
2009-09-15,5.03,5.32,4.98,5.26,21495,0
2009-09-16,5.31,5.44,5.26,5.44,19892,0
2009-09-17,5.4,5.45,5.36,5.36,19251,0
2009-09-18,5.37,5.5,4.49,4.96,95089,0
2009-09-21,4.96,5.37,4.96,5.29,30759,0
2009-09-22,5.37,5.4,5.36,5.38,7440,0
2009-09-23,5.31,5.38,5.31,5.37,12712,0
2009-09-24,5.4,5.4,5.25,5.33,8491,0
2009-09-25,5.33,5.49,5.31,5.37,31730,0
2009-09-28,5.49,5.75,5.49,5.62,44427,0
2009-09-29,5.45,5.62,5.23,5.61,115811,0
2009-09-30,5.78,6.05,5.35,5.35,117281,0
2009-10-01,5.65,5.74,5.49,5.5,61902,0
2009-10-02,5.26,5.76,5.26,5.76,29177,0
2009-10-05,5.75,5.75,5.55,5.75,39183,0
2009-10-06,5.75,5.98,5.47,5.98,58542,0
2009-10-07,5.96,5.96,5.56,5.75,94264,0
2009-10-08,5.81,5.81,5.62,5.68,42107,0
2009-10-09,5.67,5.67,5.58,5.6,175006,0
2009-10-12,5.7,5.7,5.6,5.63,53036,0
2009-10-13,5.68,5.73,5.59,5.65,40416,0
2009-10-14,5.81,5.81,5.68,5.74,192262,0
2009-10-15,5.76,5.76,5.55,5.56,85913,0
2009-10-16,5.59,5.62,5.51,5.59,12095,0
2009-10-19,5.68,5.7,5.57,5.7,28712,0
2009-10-20,5.7,5.7,5.5,5.53,22144,0
2009-10-21,5.58,5.68,5.52,5.58,19000,0
2009-10-22,5.54,5.62,5.48,5.54,18225,0
2009-10-23,5.65,5.65,5.37,5.43,21615,0
2009-10-26,5.47,5.48,5.31,5.32,9462,0
2009-10-27,5.28,5.39,5.28,5.34,9255,0
2009-10-28,5.32,5.32,5.11,5.17,25628,0
2009-10-29,5.21,5.43,5.21,5.4,42776,0
2009-10-30,5.45,5.45,5.18,5.22,14390,0
2009-11-02,5.22,5.26,5.15,5.2,49726,0
2009-11-03,5.21,5.32,5.07,5.28,147888,0
2009-11-04,5.36,5.42,5.29,5.4,112880,0
2009-11-05,5.39,5.45,5.3,5.3,8240,0
2009-11-06,5.33,5.35,5.21,5.21,24147,0
2009-11-09,5.3,5.47,5.3,5.37,62163,0
2009-11-10,5.4,5.42,5.38,5.4,13925,0
2009-11-11,5.45,5.52,5.41,5.52,28292,0
2009-11-12,5.48,5.48,5.35,5.4,5585,0
2009-11-13,5.37,5.45,5.37,5.45,3500,0
2009-11-16,5.45,5.5,5.4,5.45,17441,0
2009-11-17,5.39,5.42,5.34,5.41,20750,0
2009-11-18,5.41,5.41,5.25,5.34,16214,0
2009-11-19,5.29,5.29,5.15,5.23,31648,0
2009-11-20,5.15,5.19,4.98,4.98,27917,0
2009-11-23,4.97,5.11,4.95,5.04,15300,0
2009-11-24,5.1,5.1,4.99,5.09,9616,0
2009-11-25,5.05,5.2,5.05,5.15,6700,0
2009-11-27,4.98,4.98,4.5,4.91,25373,0
2009-11-30,4.91,4.99,4.91,4.96,7516,0
2009-12-01,5.08,5.46,5.08,5.35,53507,0
2009-12-02,5.35,5.38,5.21,5.29,68141,0
2009-12-03,5.27,5.3,5.25,5.29,7914,0
2009-12-04,5.38,5.38,5.03,5.31,32224,0
2009-12-07,5.3,5.32,5.2,5.24,14608,0
2009-12-08,5.23,5.25,4.98,5.25,19000,0
2009-12-09,5.12,5.29,5.08,5.25,38020,0
2009-12-10,5.24,5.42,5.24,5.37,9906,0
2009-12-11,5.31,5.37,5.22,5.34,16600,0
2009-12-14,5.38,5.72,5.38,5.65,36675,0
2009-12-15,5.67,5.67,5.47,5.47,8837,0
2009-12-16,5.57,5.8,5.57,5.78,75235,0
2009-12-17,5.79,5.79,5.61,5.64,19000,0
2009-12-18,5.95,6,5.67,5.8,32022,0
2009-12-21,5.77,5.8,5.64,5.64,53049,0
2009-12-22,5.75,5.84,5.7,5.84,34249,0
2009-12-23,5.89,5.95,5.86,5.95,17324,0
2009-12-24,5.95,5.95,5.86,5.87,5830,0
2009-12-28,5.95,5.95,5.76,5.77,10462,0
2009-12-29,5.9,6.14,5.9,5.98,19895,0
2009-12-30,5.95,6.01,5.93,6,10222,0
2009-12-31,6,6.04,5.93,5.93,17560,0
2010-01-04,6.19,6.19,5.91,6.1,40930,0
2010-01-05,6.07,6.07,5.94,6.04,21495,0
2010-01-06,6.05,6.05,5.99,6,15202,0
2010-01-07,6.07,6.1,5.98,6.1,16715,0
2010-01-08,5.99,6.1,5.98,6.09,5500,0
2010-01-11,6.07,6.22,6,6.22,25155,0
2010-01-12,6.12,6.36,6.12,6.22,12082,0
2010-01-13,6.28,6.5,6.27,6.5,32433,0
2010-01-14,6.5,6.62,6.45,6.49,46678,0
2010-01-15,6.5,6.5,6.3,6.33,9678,0
2010-01-19,6.35,6.35,6.25,6.25,13787,0
2010-01-20,6.12,6.13,5.87,6,25477,0
2010-01-21,6.05,6.11,5.9,6.02,21135,0
2010-01-22,6.05,6.08,5.9,6.08,10764,0
2010-01-25,6.09,6.13,6.02,6.11,14994,0
2010-01-26,6.04,6.1,5.99,6.1,10150,0
2010-01-27,6.1,6.1,5.99,6,5659,0
2010-01-28,6.05,6.05,5.94,5.96,11865,0
2010-01-29,5.94,6.03,5.91,5.93,6756,0
2010-02-01,5.91,6,5.91,5.98,12442,0
2010-02-02,5.99,6.04,5.95,5.95,26650,0
2010-02-03,5.99,6.05,5.89,5.92,9375,0
2010-02-04,5.87,5.88,5.61,5.82,16503,0
2010-02-05,5.79,5.88,5.7,5.85,36350,0
2010-02-08,5.77,5.93,5.77,5.83,25280,0
2010-02-09,5.79,6.08,5.79,6.03,6679,0
2010-02-10,6.03,6.08,5.97,6.01,6629,0
2010-02-11,6.07,6.14,6.04,6.1,9962,0
2010-02-12,6.05,6.12,6.05,6.1,2700,0
2010-02-16,6.1,6.16,6.07,6.16,10297,0
2010-02-17,6.08,6.12,6.01,6.01,13400,0
2010-02-18,6.02,6.09,5.9,5.9,5100,0
2010-02-19,5.95,5.98,5.9,5.9,5507,0
2010-02-22,5.92,5.95,5.91,5.95,8900,0
2010-02-23,5.9,5.9,5.67,5.74,27125,0
2010-02-24,5.69,6.13,5.69,5.93,29276,0
2010-02-25,5.88,6.05,5.86,6.05,22201,0
2010-02-26,6.05,6.26,6,6.22,6900,0
2010-03-01,6.29,6.37,6.13,6.35,9420,0
2010-03-02,6.25,6.37,6.18,6.19,11650,0
2010-03-03,6.29,6.3,6.21,6.22,4550,0
2010-03-04,6.25,6.25,6.08,6.08,4160,0
2010-03-05,6.19,6.19,6.05,6.05,10246,0
2010-03-08,6.14,6.2,6.08,6.1,11200,0
2010-03-09,6.17,6.2,6.09,6.19,5675,0
2010-03-10,6.23,6.43,6.06,6.43,39200,0
2010-03-11,6.19,6.19,6.03,6.08,20414,0
2010-03-12,6.06,6.19,5.94,5.94,12353,0
2010-03-15,6.03,6.18,5.94,6.03,30467,0
2010-03-16,6.1,6.28,6.1,6.22,15425,0
2010-03-17,6.29,6.35,6.23,6.35,9700,0
2010-03-18,6.41,6.55,6.34,6.43,17870,0
2010-03-19,6.48,6.48,6.24,6.25,6925,0
2010-03-22,6.26,6.32,6.1,6.27,37713,0
2010-03-23,6.23,6.34,6.23,6.33,11000,0
2010-03-24,6.37,6.38,6.15,6.15,16757,0
2010-03-25,6.15,6.64,6.15,6.64,24077,0
2010-03-26,6.65,6.76,6.35,6.35,23235,0
2010-03-29,6.5,6.76,6.5,6.57,13565,0
2010-03-30,6.58,6.62,6.43,6.44,2800,0
2010-03-31,6.44,6.52,6.26,6.44,18400,0
2010-04-01,6.47,6.47,6.38,6.44,7850,0
2010-04-05,6.4,6.45,6.34,6.38,34214,0
2010-04-06,6.27,6.32,6.16,6.19,49874,0
2010-04-07,6.19,6.4,6.19,6.4,20492,0
2010-04-08,6.3,6.4,6.15,6.4,6229,0
2010-04-09,6.34,6.36,6.26,6.3,10450,0
2010-04-12,6.27,6.33,6.22,6.22,20000,0
2010-04-13,6.3,6.3,6.25,6.25,2585,0
2010-04-14,6.33,6.35,6.3,6.35,10400,0
2010-04-15,6.37,6.37,6.31,6.34,4000,0
2010-04-16,6.27,6.28,6.14,6.21,10975,0
2010-04-19,6.17,6.18,6.14,6.17,7100,0
2010-04-20,6.21,6.22,6.2,6.2,1400,0
2010-04-21,6.28,6.28,6.17,6.21,11200,0
2010-04-22,6.21,6.21,6.13,6.14,19050,0
2010-04-23,6.13,6.16,6.03,6.13,8471,0
2010-04-26,6.07,6.19,6.07,6.15,6909,0
2010-04-27,6.1,6.1,5.84,6.03,13816,0
2010-04-28,5.97,6.15,5.95,6.14,14055,0
2010-04-29,6.21,6.22,6.1,6.16,6738,0
2010-04-30,6.16,6.27,6.1,6.13,9214,0
2010-05-03,6.14,6.15,6.11,6.13,850,0
2010-05-04,6.05,6.05,5.96,5.99,7767,0
2010-05-05,5.82,5.98,5.82,5.9,6300,0
2010-05-06,5.84,5.89,5.54,5.73,10371,0
2010-05-07,5.77,5.8,5.59,5.77,34039,0
2010-05-10,6.05,6.05,5.86,5.91,11227,0
2010-05-11,5.84,5.91,5.71,5.84,8320,0
2010-05-12,5.92,5.92,5.83,5.9,4496,0
2010-05-13,5.9,5.9,5.8,5.84,7300,0
2010-05-14,5.77,5.89,5.72,5.86,8230,0
2010-05-17,5.9,5.9,5.66,5.81,9994,0
2010-05-18,5.75,5.81,5.75,5.79,3000,0
2010-05-19,5.73,5.73,5.57,5.68,13031,0
2010-05-20,5.45,5.54,5.23,5.51,27567,0
2010-05-21,5.42,5.66,5.42,5.66,7419,0
2010-05-24,5.58,5.69,5.35,5.58,3311,0
2010-05-25,5.43,5.53,5.36,5.52,5975,0
2010-05-26,5.63,5.72,5.58,5.63,9100,0
2010-05-27,5.69,5.76,5.65,5.73,1950,0
2010-05-28,5.81,5.81,5.57,5.63,12638,0
2010-06-01,5.53,5.72,5.45,5.69,11218,0
2010-06-02,5.15,6.2,5.15,6.09,68830,0
2010-06-03,6.14,6.34,6.12,6.22,2500,0
2010-06-04,6.22,6.22,6.03,6.07,15300,0
2010-06-07,6.09,6.14,6.04,6.09,14550,0
2010-06-08,5.92,6.15,5.92,6.08,14857,0
2010-06-09,6.13,6.21,6.02,6.02,10400,0
2010-06-10,6.15,6.2,6.1,6.1,7275,0
2010-06-11,6.1,6.1,5.98,6.06,6870,0
2010-06-14,6.13,6.16,6.07,6.07,11700,0
2010-06-15,6.09,6.1,6.04,6.04,4760,0
2010-06-16,6.08,6.08,5.95,5.99,8300,0
2010-06-17,6.04,6.04,6.01,6.01,2367,0
2010-06-18,6.04,6.04,5.89,6.04,4524,0
2010-06-21,6.1,6.17,5.95,5.95,4500,0
2010-06-22,6.02,6.02,5.78,5.78,2280,0
2010-06-23,5.72,5.84,5.7,5.84,5180,0
2010-06-24,5.76,5.83,5.67,5.76,7500,0
2010-06-25,5.72,5.77,5.66,5.7,19700,0
2010-06-28,5.78,5.79,5.63,5.63,5405,0
2010-06-29,5.5,5.52,5.31,5.4,24825,0
2010-06-30,5.27,5.46,5.2,5.31,73192,0
2010-07-01,5.23,5.23,5.04,5.05,102149,0
2010-07-02,5.11,5.39,5.11,5.32,183843,0
2010-07-06,5,5.47,4.91,5.3,84825,0
2010-07-07,5.25,5.38,5.23,5.34,99962,0
2010-07-08,5.33,5.46,5.33,5.46,35575,0
2010-07-09,5.5,5.54,5.35,5.48,23176,0
2010-07-12,5.34,5.55,5.34,5.48,27802,0
2010-07-13,5.55,5.75,5.52,5.68,16454,0
2010-07-14,5.67,5.95,5.67,5.92,19680,0
2010-07-15,5.95,5.99,5.84,5.96,5400,0
2010-07-16,5.88,5.97,5.86,5.93,5400,0
2010-07-19,5.93,6,5.8,5.8,7700,0
2010-07-20,5.79,5.9,5.71,5.79,19189,0
2010-07-21,5.79,5.94,5.78,5.8,10092,0
2010-07-22,5.88,5.91,5.83,5.83,8955,0
2010-07-23,5.71,5.89,5.71,5.84,25475,0
2010-07-26,5.9,5.9,5.63,5.66,17114,0
2010-07-27,5.74,5.8,5.55,5.61,21710,0
2010-07-28,5.64,5.71,5.54,5.58,25050,0
2010-07-29,5.58,5.71,5.58,5.7,11605,0
2010-07-30,5.72,5.93,5.72,5.93,5000,0
2010-08-02,5.81,6.02,5.6,5.96,5415,0
2010-08-03,5.93,5.94,5.83,5.87,9249,0
2010-08-04,5.86,5.9,5.84,5.84,6300,0
2010-08-05,5.89,5.91,5.82,5.84,11565,0
2010-08-06,5.75,5.85,5.75,5.79,5800,0
2010-08-09,5.84,5.84,5.77,5.8,2510,0
2010-08-10,5.68,5.78,5.64,5.74,6730,0
2010-08-11,5.74,5.74,5.63,5.64,6200,0
2010-08-12,5.66,5.77,5.63,5.63,8695,0
2010-08-13,5.65,5.79,5.65,5.74,12300,0
2010-08-16,5.66,5.74,5.64,5.64,11125,0
2010-08-17,5.66,5.84,5.66,5.79,11288,0
2010-08-18,5.81,5.85,5.8,5.85,8220,0
2010-08-19,5.75,5.77,5.75,5.77,3700,0
2010-08-20,5.69,5.74,5.67,5.72,6146,0
2010-08-23,5.72,5.73,5.69,5.7,5050,0
2010-08-24,5.65,5.65,5.52,5.52,4700,0
2010-08-25,5.52,5.56,5.48,5.54,1662,0
2010-08-26,5.51,5.6,5.51,5.6,5608,0
2010-08-27,5.55,5.74,5.55,5.64,8539,0
2010-08-30,5.67,5.68,5.53,5.53,4314,0
2010-08-31,5.5,5.66,5.5,5.61,6000,0
2010-09-01,5.6,5.85,5.6,5.74,25425,0
2010-09-02,5.79,5.79,5.7,5.7,3297,0
2010-09-03,5.8,5.95,5.8,5.91,6700,0
2010-09-07,5.95,6.12,5.95,6.06,17699,0
2010-09-08,6.23,6.43,6.11,6.11,34458,0
2010-09-09,6.37,6.39,6.12,6.28,12661,0
2010-09-10,6.34,6.34,6.01,6.02,4700,0
2010-09-13,6.1,6.13,6.1,6.13,4353,0
2010-09-14,6.09,6.11,5.98,6.03,15310,0
2010-09-15,5.97,5.98,5.92,5.93,10800,0
2010-09-16,5.89,5.98,5.89,5.97,4900,0
2010-09-17,6.04,6.04,5.81,5.83,12004,0
2010-09-20,5.77,5.9,5.73,5.87,6100,0
2010-09-21,5.81,5.84,5.75,5.83,6400,0
2010-09-22,5.85,5.9,5.82,5.9,12981,0
2010-09-23,5.86,5.94,5.81,5.93,9700,0
2010-09-24,6,6.37,6,6.35,78646,0
2010-09-27,6.35,6.4,6.34,6.36,14303,0
2010-09-28,6.3,6.36,6.23,6.35,5350,0
2010-09-29,6.32,6.49,6.32,6.49,20295,0
2010-09-30,6.5,6.52,6.33,6.43,19783,0
2010-10-01,6.37,6.38,6.3,6.35,11750,0
2010-10-04,6.33,6.34,6.27,6.32,4395,0
2010-10-05,6.33,6.39,6.32,6.32,1165,0
2010-10-06,6.26,6.38,6.17,6.3,13648,0
2010-10-07,6.23,6.39,6.23,6.28,19510,0
2010-10-08,6.37,6.39,6.27,6.32,10400,0
2010-10-11,6.39,6.4,6.26,6.26,9280,0
2010-10-12,6.25,6.33,6.25,6.33,4755,0
2010-10-13,6.46,6.47,6.35,6.35,29500,0
2010-10-14,6.35,6.43,6.3,6.35,7856,0
2010-10-18,6.3,6.31,6.25,6.3,2900,0
2010-10-19,6.19,6.19,6.14,6.16,3300,0
2010-10-20,6.16,6.24,6.12,6.24,17608,0
2010-10-21,6.24,6.24,6.03,6.13,8470,0
2010-10-22,6.11,6.14,6.1,6.13,1300,0
2010-10-25,6.22,6.22,6.08,6.1,2057,0
2010-10-26,6.04,6.07,6.01,6.04,12859,0
2010-10-27,5.97,6.09,5.97,6.08,3737,0
2010-10-28,6.13,6.35,6.08,6.35,32645,0
2010-10-29,6.35,6.38,6.2,6.32,10942,0
2010-11-01,6.35,6.41,6.16,6.31,32184,0
2010-11-02,6.35,6.44,6.33,6.33,7500,0
2010-11-03,6.32,6.38,6.32,6.34,1800,0
2010-11-04,6.43,6.5,6.39,6.48,17500,0
2010-11-05,6.52,6.79,6.52,6.73,23244,0
2010-11-08,6.69,6.76,6.66,6.72,12548,0
2010-11-09,6.75,6.84,6.72,6.74,8682,0
2010-11-10,6.85,7.14,6.85,7.14,16957,0
2010-11-11,7.13,7.13,7,7.07,18503,0
2010-11-12,6.9,6.93,6.74,6.93,15677,0
2010-11-15,6.89,6.96,6.89,6.92,2900,0
2010-11-16,6.86,6.86,6.7,6.72,3100,0
2010-11-17,6.66,6.77,6.66,6.72,6870,0
2010-11-18,6.77,6.84,6.75,6.75,1700,0
2010-11-19,6.78,6.95,6.78,6.93,2385,0
2010-11-22,6.74,6.93,6.74,6.92,7300,0
2010-11-23,6.73,6.85,6.73,6.85,5500,0
2010-11-24,6.89,6.93,6.82,6.92,1600,0
2010-11-26,6.85,6.85,6.78,6.8,1235,0
2010-11-30,6.55,6.84,6.55,6.83,6729,0
2010-12-01,6.94,7,6.76,7,42957,0
2010-12-02,6.77,7.17,6.77,7.17,53004,0
2010-12-03,7.04,7.16,6.98,7.16,8310,0
2010-12-06,7.12,7.2,7.07,7.14,4900,0
2010-12-07,7.08,7.08,7,7.04,8664,0
2010-12-08,7.05,7.05,6.98,7.02,6307,0
2010-12-09,7,7.04,6.96,7.04,4400,0
2010-12-10,7.01,7.14,7.01,7.09,6400,0
2010-12-13,7.11,7.13,7.05,7.07,4566,0
2010-12-14,7.09,7.18,6.97,6.97,8143,0
2010-12-15,7.12,7.2,7.11,7.12,14494,0
2010-12-16,7.07,7.17,7.05,7.16,18728,0
2010-12-17,7.09,7.09,6.97,7,11492,0
2010-12-20,6.99,7.01,6.85,7.01,10750,0
2010-12-21,6.9,6.94,6.85,6.87,4326,0
2010-12-22,6.85,6.86,6.77,6.83,6050,0
2010-12-23,6.81,6.84,6.73,6.84,2877,0
2010-12-27,6.83,6.83,6.7,6.71,4130,0
2010-12-28,6.76,6.76,6.71,6.71,1000,0
2010-12-29,6.88,7.05,6.81,7.05,19524,0
2010-12-30,7.05,7.06,7.01,7.04,4556,0
2010-12-31,7.02,7.05,7.02,7.04,2869,0
2011-01-03,7.05,7.05,6.9,6.99,9247,0
2011-01-04,7.01,7.02,6.97,7.02,1404,0
2011-01-05,6.87,7,6.82,6.95,17561,0
2011-01-06,7.03,7.03,6.84,6.91,3000,0
2011-01-07,7.01,7.01,6.86,6.86,2290,0
2011-01-10,6.83,6.94,6.83,6.87,2350,0
2011-01-11,6.92,7.03,6.77,6.89,17036,0
2011-01-12,7,7.01,6.9,7.01,25020,0
2011-01-13,7.01,7.01,6.83,6.88,7307,0
2011-01-14,6.89,6.92,6.86,6.87,11004,0
2011-01-18,6.89,6.99,6.77,6.77,6880,0
2011-01-19,6.77,6.77,6.55,6.57,17030,0
2011-01-20,6.51,6.55,6.32,6.55,14800,0
2011-01-21,6.58,6.63,6.47,6.63,7698,0
2011-01-24,6.69,6.88,6.69,6.75,10402,0
2011-01-25,6.64,6.75,6.6,6.71,11917,0
2011-01-26,6.81,6.94,6.78,6.9,5210,0
2011-01-27,6.9,6.98,6.79,6.98,6460,0
2011-01-28,6.97,6.97,6.76,6.92,10000,0
2011-01-31,6.89,7.06,6.89,6.97,4848,0
2011-02-01,6.97,7.08,6.94,7.07,22533,0
2011-02-02,7.04,7.08,7.02,7.08,6300,0
2011-02-03,7.1,7.13,7,7.01,3300,0
2011-02-04,7.02,7.06,7.02,7.06,4800,0
2011-02-07,7.08,7.08,7,7.01,1800,0
2011-02-08,6.96,7,6.92,6.92,8060,0
2011-02-09,6.96,7,6.93,6.96,8000,0
2011-02-10,6.99,6.99,6.88,6.88,794,0
2011-02-11,6.8,6.85,6.8,6.83,14200,0
2011-02-14,6.92,6.92,6.73,6.73,158869,0
2011-02-15,6.83,6.92,6.83,6.89,1700,0
2011-02-16,6.91,6.91,6.78,6.84,5300,0
2011-02-17,6.82,6.92,6.8,6.8,11400,0
2011-02-18,6.82,6.84,6.8,6.8,400,0
2011-02-22,6.84,6.84,6.52,6.67,10463,0
2011-02-23,6.6,6.62,6.54,6.55,4639,0
2011-02-24,6.87,6.87,6.6,6.7,18300,0
2011-02-25,6.99,6.99,6.64,6.7,6500,0
2011-02-28,6.73,6.75,6.73,6.75,1200,0
2011-03-01,6.83,6.87,6.75,6.87,7204,0
2011-03-02,6.81,7,6.81,6.99,30808,0
2011-03-03,6.98,7,6.81,6.82,19929,0
2011-03-04,6.87,6.87,6.62,6.65,12600,0
2011-03-07,6.68,6.68,6.6,6.63,17400,0
2011-03-08,6.58,6.68,6.57,6.68,15700,0
2011-03-09,6.78,6.99,6.76,6.89,41966,0
2011-03-10,6.87,7,6.64,6.74,78242,0
2011-03-11,6.75,6.75,6.64,6.7,55426,0
2011-03-14,6.68,6.68,6.43,6.43,5600,0
2011-03-15,5.93,6.45,5.93,6.45,20972,0
2011-03-16,6.46,6.46,6.21,6.26,48290,0
2011-03-17,6.34,6.58,6.31,6.54,8480,0
2011-03-18,6.58,6.78,6.57,6.66,13800,0
2011-03-21,6.66,6.85,6.62,6.72,41071,0
2011-03-22,6.7,6.7,6.65,6.7,3750,0
2011-03-23,6.63,6.68,6.6,6.6,21710,0
2011-03-24,6.6,6.69,6.6,6.63,23276,0
2011-03-25,6.61,6.67,6.56,6.67,5255,0
2011-03-28,6.65,6.75,6.57,6.57,117390,0
2011-03-29,6.57,6.58,6.44,6.54,16140,0
2011-03-30,6.5,6.6,6.49,6.59,7280,0
2011-03-31,6.65,6.69,6.54,6.66,4550,0
2011-04-01,6.63,6.75,6.62,6.75,39531,0
2011-04-04,6.67,6.8,6.67,6.72,22664,0
2011-04-05,6.71,6.81,6.69,6.81,7488,0
2011-04-06,6.7,6.71,6.68,6.7,3298,0
2011-04-07,6.74,6.75,6.74,6.75,6846,0
2011-04-08,6.78,6.78,6.68,6.68,6594,0
2011-04-11,6.73,6.74,6.66,6.69,5300,0
2011-04-12,6.61,6.64,6.58,6.64,17687,0
2011-04-13,6.65,6.66,6.6,6.6,13685,0
2011-04-14,6.57,6.64,6.55,6.59,23828,0
2011-04-15,6.55,6.65,6.55,6.65,10710,0
2011-04-18,6.66,6.66,6.46,6.51,11823,0
2011-04-19,6.57,6.6,6.57,6.6,500,0
2011-04-20,6.5,6.65,6.5,6.6,6550,0
2011-04-21,6.58,6.61,6.5,6.5,5450,0
2011-04-25,6.45,6.52,6.41,6.47,18257,0
2011-04-26,6.7,6.7,6.44,6.58,14998,0
2011-04-27,6.58,6.74,6.58,6.73,20200,0
2011-04-28,6.7,6.75,6.63,6.71,8500,0
2011-04-29,6.63,6.71,6.58,6.63,31964,0
2011-05-02,6.49,6.61,6.4,6.51,15063,0
2011-05-03,6.51,6.61,6.38,6.42,10627,0
2011-05-04,6.37,6.4,6.34,6.4,2200,0
2011-05-05,6.33,6.4,6.3,6.34,4947,0
2011-05-06,6.36,6.58,6.36,6.41,17059,0
2011-05-09,6.5,6.66,6.47,6.6,13202,0
2011-05-10,6.56,6.63,6.56,6.63,6202,0
2011-05-11,6.55,6.64,6.55,6.6,3060,0
2011-05-12,6.57,6.66,6.57,6.66,3700,0
2011-05-13,6.63,6.65,6.57,6.57,3300,0
2011-05-16,6.62,6.63,6.34,6.34,708,0
2011-05-17,6.56,6.57,6.35,6.52,14394,0
2011-05-18,6.51,6.6,6.51,6.58,6109,0
2011-05-19,6.59,6.71,6.59,6.71,10400,0
2011-05-20,6.64,6.72,6.59,6.7,1118,0
2011-05-23,6.62,6.73,6.49,6.64,9895,0
2011-05-24,6.62,6.72,6.54,6.54,34231,0
2011-05-25,6.54,6.63,6.54,6.6,41844,0
2011-05-26,6.54,6.57,6.49,6.49,4739,0
2011-05-27,6.62,6.85,6.61,6.67,54587,0
2011-05-31,6.73,6.83,6.67,6.8,47091,0
2011-06-01,6.83,6.9,6.7,6.74,16305,0
2011-06-02,6.77,6.95,6.68,6.88,22196,0
2011-06-03,6.91,7.31,6.91,7.08,59380,0
2011-06-06,7.15,7.18,6.85,6.88,16649,0
2011-06-07,7.01,7.07,6.9,6.9,21066,0
2011-06-08,6.89,6.89,6.72,6.74,9240,0
2011-06-09,6.85,6.94,6.85,6.92,2223,0
2011-06-10,6.83,6.85,6.6,6.72,24431,0
2011-06-13,6.7,6.73,6.5,6.52,18800,0
2011-06-14,6.66,6.66,6.57,6.58,3000,0
2011-06-15,6.6,6.68,6.52,6.55,4700,0
2011-06-16,6.5,6.5,6.37,6.38,15430,0
2011-06-17,6.47,6.47,6.39,6.4,3080,0
2011-06-20,6.41,6.53,6.4,6.42,35300,0
2011-06-21,6.47,6.64,6.47,6.64,12448,0
2011-06-22,6.58,6.69,6.52,6.57,60210,0
2011-06-23,6.46,6.6,6.38,6.54,29900,0
2011-06-24,6.57,6.66,6.53,6.66,11550,0
2011-06-27,6.65,6.72,6.65,6.72,350,0
2011-06-28,6.73,6.73,6.64,6.72,4000,0
2011-06-29,6.77,6.97,6.73,6.97,20719,0
2011-06-30,6.98,7.22,6.9,7.17,64381,0
2011-07-01,7.18,7.25,7.07,7.14,7262,0
2011-07-05,7.29,7.44,7.07,7.29,30328,0
2011-07-06,7.24,7.27,7.22,7.23,8115,0
2011-07-07,7.34,7.37,7.21,7.25,21799,0
2011-07-08,7.19,7.19,7.06,7.19,10900,0
2011-07-11,7.15,7.15,7,7.03,9342,0
2011-07-12,7.01,7.16,7.01,7.03,9443,0
2011-07-13,7.02,7.02,6.97,7,5340,0
2011-07-14,7,7,6.91,6.92,7700,0
2011-07-15,6.92,6.99,6.92,6.99,975,0
2011-07-18,7.01,7.01,6.78,6.82,5782,0
2011-07-19,6.87,6.9,6.78,6.82,8127,0
2011-07-20,6.9,6.91,6.81,6.81,5600,0
2011-07-21,6.9,7.09,6.9,7.02,3175,0
2011-07-22,7.02,7.03,6.94,6.98,7300,0
2011-07-25,6.98,7.2,6.97,7.11,17800,0
2011-07-26,7.18,7.18,7.03,7.04,1400,0
2011-07-27,7.08,7.08,6.97,6.98,6873,0
2011-07-28,7.05,7.05,6.94,7.01,18627,0
2011-07-29,6.88,6.92,6.73,6.89,16254,0
2011-08-01,6.98,7.2,6.93,7.18,11100,0
2011-08-02,7.2,7.2,6.86,6.86,19100,0
2011-08-03,6.97,6.97,6.62,6.76,4400,0
2011-08-04,6.81,6.82,6.42,6.46,9479,0
2011-08-05,6.38,6.51,6.15,6.51,31120,0
2011-08-08,6.14,6.23,5.94,6.05,32763,0
2011-08-09,6.1,6.65,6.1,6.57,41283,0
2011-08-10,6.49,6.63,6.36,6.54,15375,0
2011-08-11,6.54,6.59,6.5,6.55,31558,0
2011-08-12,6.58,6.58,6.46,6.52,21740,0
2011-08-15,6.66,6.82,6.6,6.61,11724,0
2011-08-16,6.73,6.79,6.71,6.79,4850,0
2011-08-17,6.8,6.8,6.56,6.56,9378,0
2011-08-18,6.48,6.5,6.38,6.44,5600,0
2011-08-19,6.29,6.35,6.21,6.21,2011,0
2011-08-22,6.21,6.24,6.13,6.19,9520,0
2011-08-23,6.25,6.28,6.2,6.25,36018,0
2011-08-24,6.2,6.33,6.2,6.3,1800,0
2011-08-25,6.3,6.3,6.2,6.2,7688,0
2011-08-26,6.08,6.4,6.08,6.4,20740,0
2011-08-29,6.24,6.43,6.14,6.14,44504,0
2011-08-30,6.11,6.23,6.11,6.19,14816,0
2011-08-31,6.26,6.39,6.23,6.39,7324,0
2011-09-01,6.41,6.56,6.33,6.5,3940,0
2011-09-02,6.31,6.35,6.17,6.17,7865,0
2011-09-06,6.07,6.12,6.05,6.06,3417,0
2011-09-07,6.15,6.34,6.13,6.34,11840,0
2011-09-08,6.32,6.65,6.21,6.59,22900,0
2011-09-09,6.45,6.55,6.35,6.42,11500,0
2011-09-12,6.45,6.45,6.22,6.3,4522,0
2011-09-13,6.28,6.33,6.24,6.25,54700,0
2011-09-14,6.38,6.56,6.3,6.54,6175,0
2011-09-15,6.56,6.57,6.5,6.5,6100,0
2011-09-16,6.52,6.54,6.45,6.45,2800,0
2011-09-19,6.44,6.44,6.21,6.34,2200,0
2011-09-20,6.4,6.4,6.31,6.37,4195,0
2011-09-21,6.33,6.34,6.2,6.2,12589,0
2011-09-22,6.03,6.03,5.75,5.75,18029,0
2011-09-23,5.71,6.01,5.71,5.8,13026,0
2011-09-26,5.98,6.12,5.85,6.05,13309,0
2011-09-27,6.25,6.72,6.24,6.59,23843,0
2011-09-28,6.5,6.62,6.37,6.38,7835,0
2011-09-29,6.49,6.53,6.4,6.42,6235,0
2011-09-30,6.28,6.37,6.18,6.18,8570,0
2011-10-03,6.16,6.16,5.88,5.88,2200,0
2011-10-04,5.84,5.87,5.72,5.81,6750,0
2011-10-05,5.87,6.1,5.87,6.1,2600,0
2011-10-06,6.03,6.13,6.03,6.13,400,0
2011-10-07,6.2,6.25,6.12,6.12,2500,0
2011-10-10,6.11,6.12,6.1,6.12,1950,0
2011-10-11,6.24,6.25,6.17,6.19,3900,0
2011-10-12,6.25,6.43,6.2,6.38,17537,0
2011-10-13,6.44,6.44,6.27,6.32,1100,0
2011-10-14,6.34,6.4,6.29,6.4,4480,0
2011-10-17,6.4,6.47,6.39,6.4,3334,0
2011-10-18,6.37,6.5,6.36,6.5,9285,0
2011-10-19,6.39,6.58,6.39,6.48,1500,0
2011-10-20,6.48,6.54,6.44,6.46,11325,0
2011-10-21,6.52,6.6,6.52,6.6,400,0
2011-10-24,6.55,7.08,6.45,7.06,83375,0
2011-10-25,7.02,7.23,6.95,7.22,125654,0
2011-10-26,7.33,7.45,7.33,7.38,28740,0
2011-10-27,7.48,7.53,7.46,7.5,92135,0
2011-10-28,7.54,7.54,7.3,7.4,68778,0
2011-10-31,7.27,7.55,7.27,7.44,23656,0
2011-11-01,7.14,7.39,7.09,7.33,15410,0
2011-11-02,7.39,7.53,7.38,7.43,8800,0
2011-11-03,7.44,7.5,7.39,7.45,24921,0
2011-11-04,7.42,7.42,7.21,7.28,1900,0
2011-11-07,7.34,7.34,7.21,7.28,2660,0
2011-11-08,7.39,7.39,7.25,7.37,25700,0
2011-11-09,7.15,7.19,7.04,7.13,6938,0
2011-11-10,7,7.21,7,7.15,5945,0
2011-11-11,7.15,7.2,6.98,7.11,29628,0
2011-11-14,7.11,7.29,7.08,7.27,6836,0
2011-11-15,7.24,7.27,6.95,6.96,18229,0
2011-11-16,6.97,7.11,6.96,6.96,33510,0
2011-11-17,6.94,6.94,6.84,6.87,2010,0
2011-11-21,6.77,6.93,6.76,6.93,2292,0
2011-11-22,6.96,6.96,6.87,6.91,1950,0
2011-11-23,6.83,6.83,6.55,6.6,5759,0
2011-11-25,6.53,6.53,6.46,6.46,300,0
2011-11-28,6.64,6.68,6.51,6.51,3394,0
2011-11-29,6.53,6.75,6.53,6.67,5550,0
2011-11-30,6.76,7.04,6.76,6.92,11300,0
2011-12-01,6.95,6.96,6.76,6.87,2900,0
2011-12-02,6.86,6.97,6.72,6.76,12300,0
2011-12-05,6.9,7.07,6.87,7.07,10300,0
2011-12-06,6.98,7.12,6.98,7.11,1620,0
2011-12-07,7.07,7.16,7.01,7.11,5970,0
2011-12-08,7.02,7.09,6.97,7.09,1100,0
2011-12-09,7.04,7.15,7.03,7.15,5091,0
2011-12-12,7.21,7.21,7.12,7.16,4200,0
2011-12-13,7.2,7.2,7.05,7.1,1319,0
2011-12-14,6.99,7.08,6.88,6.93,2575,0
2011-12-15,6.97,7.04,6.95,7.04,4200,0
2011-12-16,6.99,7,6.98,7,3600,0
2011-12-19,7.04,7.08,6.98,7.08,2530,0
2011-12-20,7.1,7.1,7.04,7.08,8000,0
2011-12-21,7.06,7.08,7.01,7.08,833,0
2011-12-22,7.11,7.25,7.08,7.24,2556,0
2011-12-23,7.22,7.26,7.14,7.22,2100,0
2011-12-27,7.14,7.19,6.91,7.13,1985,0
2011-12-28,7.24,7.24,7.07,7.1,2670,0
2011-12-29,7.1,7.13,7.09,7.12,1600,0
2011-12-30,7.12,7.16,7.09,7.16,1825,0
2012-01-03,7.24,7.3,7.23,7.28,4500,0
2012-01-04,7.21,7.29,7.12,7.19,8580,0
2012-01-05,7.16,7.22,7.16,7.2,4536,0
2012-01-06,7.17,7.19,6.98,7.02,7330,0
2012-01-09,6.96,7.02,6.9,6.96,19935,0
2012-01-10,7.07,7.27,7.04,7.22,8700,0
2012-01-11,7.19,7.25,7.14,7.18,1749,0
2012-01-12,7.14,7.27,7.14,7.17,14000,0
2012-01-13,7.13,7.13,7.13,7.13,218,0
2012-01-17,7.2,7.34,7.18,7.31,9250,0
2012-01-18,7.37,7.67,7.36,7.63,11272,0
2012-01-19,7.73,7.73,7.57,7.61,9514,0
2012-01-20,7.6,7.6,7.49,7.5,4720,0
2012-01-23,7.7,7.88,7.63,7.8,8200,0
2012-01-24,7.81,8.13,7.81,7.82,5256,0
2012-01-25,7.86,7.98,7.75,7.86,21893,0
2012-01-26,7.92,8,7.91,7.92,2613,0
2012-01-27,7.91,7.98,7.87,7.88,2703,0
2012-01-30,7.81,8.05,7.81,8.01,4945,0
2012-01-31,8.03,8.11,7.95,8.04,5371,0
2012-02-01,8.04,8.1,8.02,8.09,11089,0
2012-02-02,8.09,8.11,8.01,8.11,7054,0
2012-02-03,8.09,8.13,8.05,8.13,5550,0
2012-02-06,8.1,8.1,8.04,8.05,9396,0
2012-02-07,8.05,8.13,8.03,8.13,24870,0
2012-02-08,8.15,8.15,8,8.07,46624,0
2012-02-09,8,8.08,7.98,8.05,20518,0
2012-02-10,8.01,8.01,7.98,8,4350,0
2012-02-13,8.09,8.15,8.01,8.01,34500,0
2012-02-14,8.15,8.15,8.01,8.01,17758,0
2012-02-15,8.08,8.08,7.77,8,18450,0
2012-02-16,8.02,8.09,7.93,7.94,2900,0
2012-02-17,7.94,7.99,7.93,7.96,1300,0
2012-02-21,7.02,7.9,7.02,7.88,3690,0
2012-02-22,7.87,7.98,7.85,7.98,4378,0
2012-02-23,8.1,8.12,8.08,8.08,5700,0
2012-02-24,8.12,8.12,8.06,8.08,1320,0
2012-02-27,8.1,8.12,8.05,8.05,1800,0
2012-02-28,8.07,8.07,7.92,7.95,6543,0
2012-02-29,8.08,8.2,7.99,8.2,28025,0
2012-03-01,8.17,8.27,8.14,8.27,12353,0
2012-03-02,8.23,8.27,7.97,8.1,18657,0
2012-03-05,8.14,8.14,7.9,7.91,13700,0
2012-03-06,7.93,8.05,7.88,8,29970,0
2012-03-07,8.05,8.2,8.01,8.19,62356,0
2012-03-08,8.81,8.81,8.3,8.55,10848,0
2012-03-09,8.57,8.57,8.31,8.37,13827,0
2012-03-12,8.3,8.38,8.23,8.29,22870,0
2012-03-13,8.3,8.39,8.3,8.36,11723,0
2012-03-14,8.41,8.41,8.25,8.3,2200,0
2012-03-15,8.33,8.37,8.29,8.37,20600,0
2012-03-16,8.33,8.33,8.17,8.19,25588,0
2012-03-19,8.16,8.37,8.16,8.37,16001,0
2012-03-20,8.26,8.33,8.26,8.3,3000,0
2012-03-21,8.3,8.32,8.26,8.28,12600,0
2012-03-22,8.25,8.26,8.22,8.23,4300,0
2012-03-23,8.21,8.25,8.18,8.18,900,0
2012-03-26,8.28,8.3,8.25,8.3,17700,0
2012-03-27,8.36,8.42,8.29,8.42,16729,0
2012-03-28,8.43,8.59,8.18,8.57,38090,0
2012-03-29,8.59,8.74,8.48,8.73,21279,0
2012-03-30,8.72,8.84,8.66,8.7296,18009,0
2012-04-02,8.67,9.26,8.67,9.26,14040,0
2012-04-03,9.25,9.29,8.89,8.91,10867,0
2012-04-04,8.84,8.84,8.45,8.57,52317,0
2012-04-05,8.64,8.64,8.54,8.56,7700,0
2012-04-09,8.34,8.61,8.34,8.6,3900,0
2012-04-10,8.52,8.7,8.21,8.21,8524,0
2012-04-11,8.45,8.74,8.4,8.4,26558,0
2012-04-12,8.64,8.83,8.64,8.76,15991,0
2012-04-13,8.67,8.87,8.67,8.69,7728,0
2012-04-16,8.72,8.8,8.7,8.73,4400,0
2012-04-17,8.75,8.85,8.39,8.39,5800,0
2012-04-18,8.53,8.77,8.53,8.76,2000,0
2012-04-19,8.7,8.77,8.7,8.77,7400,0
2012-04-20,8.78,8.78,8.69,8.69,1664,0
2012-04-23,8.67,8.69,8.64,8.69,600,0
2012-04-24,8.65,8.69,8.65,8.67,2300,0
2012-04-25,8.7,8.73,8.64,8.67,3200,0
2012-04-26,8.64,8.7,8.64,8.7,3714,0
2012-04-27,8.68,8.75,8.61,8.61,13650,0
2012-04-30,8.6,8.75,8.31,8.31,8650,0
2012-05-01,8.49,8.65,7.99,7.99,4010,0
2012-05-02,8.42,8.6,8.18,8.18,20666,0
2012-05-03,8.18,8.58,8.08,8.08,6773,0
2012-05-04,8.39,8.39,8.05,8.05,3200,0
2012-05-07,7.84,8.22,7.84,7.87,8550,0
2012-05-08,8.05,8.29,8.05,8.11,4150,0
2012-05-09,8.13,8.33,8.11,8.29,2807,0
2012-05-10,8.36,8.39,8.07,8.07,3999,0
2012-05-11,8.24,8.34,8.24,8.29,2176,0
2012-05-14,8.14,8.19,8.01,8.01,2545,0
2012-05-15,8.11,8.2,8.07,8.07,3260,0
2012-05-16,8.13,8.2,8.11,8.14,2600,0
2012-05-17,8.16,8.21,8.16,8.19,5600,0
2012-05-18,8.09,8.09,7.91,8.08,7700,0
2012-05-21,7.95,8.19,7.95,8.02,1293,0
2012-05-22,8.11,8.18,8,8.18,4622,0
2012-05-23,8.11,8.37,8.11,8.13,3100,0
2012-05-24,8.1,8.43,8.1,8.43,2482,0
2012-05-25,8.45,8.52,8.12,8.12,2966,0
2012-05-29,8.42,8.43,8.12,8.12,3500,0
2012-05-30,8.21,8.21,8.07,8.07,4700,0
2012-05-31,8.35,8.35,8.21,8.23,23300,0
2012-06-01,8.19,8.19,8.02,8.1,4950,0
2012-06-04,8.13,8.13,7.87,7.94,7504,0
2012-06-05,7.83,7.94,7.82,7.94,10380,0
2012-06-06,7.93,8.17,7.93,8.09,1800,0
2012-06-07,8.28,8.3,8.05,8.05,2081,0
2012-06-08,8.02,8.03,7.92,8.02,1569,0
2012-06-11,8.05,8.06,8,8.06,4600,0
2012-06-12,8.01,8.06,7.97,8.03,6490,0
2012-06-13,8.05,8.22,7.79,7.79,14300,0
2012-06-14,8.26,8.5,8.26,8.4,5800,0
2012-06-15,8.53,8.74,8.33,8.74,8663,0
2012-06-18,8.5,8.5,8.2,8.27,18394,0
2012-06-19,8.26,8.45,8.26,8.43,4400,0
2012-06-20,8.52,8.56,8.25,8.56,3350,0
2012-06-21,8.59,8.59,8.39,8.57,11202,0
2012-06-22,8.61,8.74,8.59,8.61,1965,0
2012-06-25,8.56,8.61,8.36,8.43,6970,0
2012-06-26,8.41,8.5,8.37,8.43,22160,0
2012-06-27,8.4,8.47,8.21,8.4,107396,0
2012-06-28,8.28,8.35,8.28,8.35,6000,0
2012-06-29,8.44,8.5899,8.37,8.37,8526,0
2012-07-02,8.49,8.7,8.41,8.62,13900,0
2012-07-03,8.55,8.56,8.48,8.53,3900,0
2012-07-05,8.83,8.98,8.64,8.8,24680,0
2012-07-06,8.64,8.84,8.64,8.84,2200,0
2012-07-09,8.86,8.87,8.81,8.82,3600,0
2012-07-10,8.73,8.75,8.63,8.7,2150,0
2012-07-11,8.65,8.75,8.63,8.73,4050,0
2012-07-12,8.72,8.82,8.59,8.59,11000,0
2012-07-13,8.66,8.86,8.66,8.83,4500,0
2012-07-16,8.76,8.76,8.67,8.69,800,0
2012-07-17,8.6001,8.68,8.6001,8.6401,750,0
2012-07-18,8.6701,8.6811,8.6701,8.68,800,0
2012-07-19,8.68,8.68,8.68,8.68,200,0
2012-07-20,8.7,8.74,8.7,8.74,1400,0
2012-07-23,8.53,8.67,8.52,8.67,2296,0
2012-07-24,8.56,8.71,8.56,8.67,2396,0
2012-07-25,8.69,8.69,8.63,8.63,1200,0
2012-07-26,8.58,8.71,8.58,8.71,550,0
2012-07-27,8.71,8.71,8.665,8.6799,4300,0
2012-07-30,8.54,8.85,8.39,8.42,10999,0
2012-07-31,8.41,8.41,7.95,8.32,8050,0
2012-08-01,8.44,8.44,8.25,8.25,1100,0
2012-08-02,8.15,8.24,8.15,8.24,900,0
2012-08-03,8.45,8.45,8.14,8.2,4902,0
2012-08-06,8,8.4999,7.99,8.4999,2866,0
2012-08-07,8.35,8.35,8.21,8.21,7100,0
2012-08-08,8.35,8.38,8.3001,8.3675,5293,0
2012-08-09,8.34,8.52,8.34,8.46,7000,0
2012-08-10,8.44,8.48,8.39,8.42,2979,0
2012-08-13,8.39,8.53,8.39,8.4799,4725,0
2012-08-14,8.45,8.51,8.44,8.4644,1900,0
2012-08-15,8.5599,8.5599,8.46,8.5,700,0
2012-08-16,8.59,8.62,8.53,8.56,2800,0
2012-08-17,8.39,8.49,8.34,8.4,12280,0
2012-08-20,8.42,8.52,8.42,8.5,4900,0
2012-08-21,8.39,8.6,8.39,8.44,7133,0
2012-08-22,8.4,8.53,8.36,8.4301,4000,0
2012-08-23,8.44,8.44,8.36,8.41,1900,0
2012-08-24,8.4,8.46,8.4,8.44,310,0
2012-08-27,8.35,8.39,8.33,8.34,2450,0
2012-08-28,8.4,8.4799,8.3443,8.4292,2500,0
2012-08-29,8.37,8.37,8.36,8.36,200,0
2012-08-30,8.28,8.3,8.21,8.26,2883,0
2012-08-31,8.3,8.37,8.3,8.36,1600,0
2012-09-05,8.24,8.28,8.23,8.26,3600,0
2012-09-06,8.4501,8.4701,8.4,8.47,3008,0
2012-09-07,8.49,8.68,8.49,8.68,3770,0
2012-09-10,8.54,8.73,8.54,8.7,3200,0
2012-09-11,8.54,9,7.91,9,8530,0
2012-09-12,9,9.1083,9,9.1083,9060,0
2012-09-13,9.13,9.2,9.07,9.08,8350,0
2012-09-14,9.01,9.0108,8.89,8.94,8150,0
2012-09-17,8.87,8.93,8.87,8.93,600,0
2012-09-18,8.73,8.996,8.73,8.97,1900,0
2012-09-19,8.94,8.94,8.77,8.9,2720,0
2012-09-20,8.84,8.88,8.84,8.88,2400,0
2012-09-21,8.94,9.03,8.81,9.03,7200,0
2012-09-24,8.84,9.07,8.84,8.93,2536,0
2012-09-25,8.91,9.01,8.88,8.92,14700,0
2012-09-26,8.86,8.86,8.54,8.54,900,0
2012-09-27,8.57,8.75,8.57,8.75,3400,0
2012-09-28,8.69,8.77,8.69,8.74,2450,0
2012-10-01,8.78,8.96,8.78,8.88,7900,0
2012-10-02,8.86,8.92,8.79,8.8,24100,0
2012-10-03,8.82,8.85,8.68,8.68,3500,0
2012-10-04,8.61,8.82,8.5,8.8,9150,0
2012-10-05,8.77,8.98,8.77,8.93,10900,0
2012-10-09,8.76,8.76,8.76,8.76,100,0
2012-10-10,8.7201,8.7575,8.67,8.67,3047,0
2012-10-11,8.71,8.78,8.69,8.75,12308,0
2012-10-12,8.66,8.76,8.66,8.75,13500,0
2012-10-15,8.71,8.76,8.66,8.76,1500,0
2012-10-16,8.8,8.8,8.77,8.7701,1800,0
2012-10-17,8.84,8.89,8.79,8.83,2600,0
2012-10-18,8.82,8.82,8.7601,8.77,647,0
2012-10-19,8.71,8.71,8.62,8.7,1400,0
2012-10-22,8.6,8.85,8.6,8.85,2200,0
2012-10-23,8.8001,8.8001,8.7,8.7,2700,0
2012-10-24,8.73,8.73,8.6,8.6,3430,0
2012-10-25,8.66,8.66,8.42,8.59,1700,0
2012-10-26,8.5,8.505,8.48,8.5,3100,0
2012-10-31,8.47,8.68,8.43,8.6,34901,0
2012-11-01,8.56,8.68,8.48,8.58,2655,0
2012-11-02,8.5,8.53,8.49,8.5,1200,0
2012-11-05,8.58,8.67,8.53,8.562,14321,0
2012-11-06,8.58,8.65,8.56,8.5993,4500,0
2012-11-07,8.55,8.56,8.53,8.56,800,0
2012-11-08,8.58,8.58,8.43,8.46,7450,0
2012-11-09,8.42,8.46,8.4,8.4,4450,0
2012-11-12,8.27,8.46,8.27,8.45,3030,0
2012-11-13,8.35,8.61,8.23,8.39,9297,0
2012-11-14,8.25,8.25,8.22,8.23,800,0
2012-11-15,8.04,8.07,7.75,7.75,59100,0
2012-11-16,8.02,8.21,7.87,8.21,50600,0
2012-11-19,8.35,8.45,8.32,8.38,3956,0
2012-11-20,8.31,8.61,8.31,8.5001,6373,0
2012-11-21,8.52,8.64,8.45,8.62,3400,0
2012-11-23,8.57,8.65,8.57,8.65,1000,0
2012-11-26,8.54,8.78,8.54,8.78,13670,0
2012-11-27,8.75,8.8201,8.72,8.72,4300,0
2012-11-28,8.57,8.7,8.57,8.69,6144,0
2012-11-29,8.66,8.66,8.57,8.61,11600,0
2012-11-30,8.6,8.62,8.53,8.6,4666,0
2012-12-03,8.72,8.72,8.39,8.44,8650,0
2012-12-04,8.42,8.46,8.32,8.39,11200,0
2012-12-05,8.49,8.62,8.44,8.5923,21500,0
2012-12-06,8.58,8.6,8.46,8.6,5280,0
2012-12-07,8.52,8.54,8.42,8.4364,3600,0
2012-12-10,8.34,8.5,8.34,8.49,1265,0
2012-12-11,8.5,8.54,8.48,8.5375,5452,0
2012-12-12,8.47,8.8,8.47,8.8,5940,0
2012-12-13,8.73,8.76,8.605,8.67,3350,0
2012-12-14,8.61,8.75,8.61,8.75,4800,0
2012-12-17,8.75,8.75,8.67,8.6908,2200,0
2012-12-18,8.75,8.85,8.75,8.85,9465,0
2012-12-19,8.79,8.9,8.79,8.89,2850,0
2012-12-20,8.87,9.02,8.87,8.96,1700,0
2012-12-21,8.96,9.06,8.96,9.06,3672,0
2012-12-24,9.1,9.2,9.09,9.19,3400,0
2012-12-26,9.2,9.3,9.04,9.04,7900,0
2012-12-27,9.399,9.409,9.25,9.36,26554,0
2012-12-28,9.35,9.36,9.26,9.33,6411,0
2012-12-31,9.23,9.36,9.15,9.3,43040,0
2013-01-02,9.35,9.35,9.13,9.24,27749,0
2013-01-03,9.25,9.27,9.1,9.27,3172,0
2013-01-04,9.27,9.28,9.26,9.28,906,0
2013-01-07,9.34,9.34,9.25,9.25,200,0
2013-01-08,9.16,9.16,9.07,9.12,2200,0
2013-01-09,9.15,9.18,9.12,9.12,4815,0
2013-01-10,9.1,9.16,9.02,9.15,4330,0
2013-01-11,9.25,9.3099,9.15,9.23,5080,0
2013-01-14,9.53,9.53,9.27,9.35,5859,0
2013-01-15,9.35,9.36,9.32,9.35,26971,0
2013-01-16,9.35,9.36,9.32,9.35,14700,0
2013-01-17,9.35,9.39,9.34,9.35,19600,0
2013-01-18,9.28,9.39,9.28,9.35,34000,0
2013-01-22,9.46,9.76,9.334,9.76,80510,0
2013-01-23,9.758,9.758,9.505,9.509,2500,0
2013-01-24,9.54,9.63,9.54,9.57,6170,0
2013-01-25,9.53,9.53,9.39,9.41,1900,0
2013-01-28,9.43,9.44,9.35,9.38,15846,0
2013-01-29,9.35,9.47,9.35,9.3801,2740,0
2013-01-30,9.415,9.47,9.415,9.42,1665,0
2013-01-31,9.39,9.47,9.39,9.41,2301,0
2013-02-01,9.39,9.49,9.37,9.4,18300,0
2013-02-04,9.29,9.42,9.29,9.37,19306,0
2013-02-05,9.38,9.39,9.33,9.33,2800,0
2013-02-06,9.3401,9.4,9.3401,9.4,1900,0
2013-02-07,9.32,9.37,9.26,9.28,1200,0
2013-02-08,9.23,9.31,9.19,9.28,10150,0
2013-02-11,9.27,9.27,9.2,9.23,700,0
2013-02-12,9.14,9.27,9.1,9.244,3592,0
2013-02-13,9.29,9.39,9.29,9.38,1400,0
2013-02-14,9.3275,9.36,9.3275,9.36,727,0
2013-02-15,9.28,9.28,8.75,8.75,3928,0
2013-02-19,9.02,9.38,9.02,9.34,10494,0
2013-02-20,9.43,9.43,9.14,9.22,7334,0
2013-02-21,9.14,9.2199,9.14,9.18,2700,0
2013-02-22,9.18,9.21,9.13,9.14,2600,0
2013-02-25,9.13,9.24,8.86,8.86,9590,0
2013-02-26,8.84,8.92,8.84,8.92,3775,0
2013-02-27,8.92,9.24,8.84,9.2,13400,0
2013-02-28,9.2,9.24,9.08,9.09,14000,0
2013-03-01,9.15,9.16,9.1,9.1,900,0
2013-03-04,8.9,9.03,8.89,8.93,13450,0
2013-03-05,9,9.13,8.94,9.0601,15130,0
2013-03-06,9.06,9.13,9.05,9.13,400,0
2013-03-07,9.18,9.65,9.18,9.53,22559,0
2013-03-08,9.51,9.77,9.51,9.71,34093,0
2013-03-11,9.75,9.99,9.61,9.84,7300,0
2013-03-12,9.818,9.818,9.69,9.71,7140,0
2013-03-13,9.6,9.7,9.54,9.64,10400,0
2013-03-14,9.6,9.8,9.6,9.79,11497,0
2013-03-15,9.8,9.8,9.51,9.56,11387,0
2013-03-18,9.47,9.48,9.39,9.48,2700,0
2013-03-19,9.6,9.6,9.3701,9.46,825,0
2013-03-20,9.44,9.45,9.4201,9.44,2700,0
2013-03-21,9.35,9.51,9.35,9.51,2200,0
2013-03-22,9.5,9.6,9.45,9.48,7400,0
2013-03-25,9.35,9.55,9.35,9.416,6142,0
2013-03-26,9.49,9.53,9.431,9.519,2685,0
2013-03-27,9.49,9.56,9.47,9.5,3000,0
2013-03-28,9.22,9.53,9.22,9.4,2474,0
2013-04-01,9.35,9.4,9.31,9.33,5800,0
2013-04-02,9.449,9.449,9.28,9.37,17058,0
2013-04-03,9.35,9.456,9.31,9.37,12800,0
2013-04-04,9.3859,9.51,9.38,9.5,4960,0
2013-04-05,9.33,9.71,9.33,9.52,15600,0
2013-04-08,9.6,9.69,9.53,9.58,2900,0
2013-04-09,9.6,9.879,9.54,9.7,19350,0
2013-04-10,9.85,9.88,9.63,9.63,3200,0
2013-04-11,9.82,9.84,9.68,9.73,3600,0
2013-04-12,9.65,9.65,9.62,9.62,502,0
2013-04-15,9.46,9.67,9.3,9.31,3231,0
2013-04-16,9.48,9.6,9.43,9.57,8109,0
2013-04-17,9.61,9.61,8.98,8.98,4491,0
2013-04-18,9.4,9.54,9.27,9.53,10554,0
2013-04-19,9.5,9.6,9.46,9.6,6343,0
2013-04-22,9.6,9.62,9.5,9.59,3700,0
2013-04-23,9.51,9.7,9.49,9.65,7253,0
2013-04-24,9.65,9.8,9.65,9.66,9740,0
2013-04-25,9.72,9.72,9.65,9.68,7144,0
2013-04-26,9.65,9.74,9.64,9.74,5358,0
2013-04-29,9.71,9.77,9.66,9.74,26832,0
2013-04-30,9.81,9.95,9.74,9.95,35371,0
2013-05-01,9.94,10.59,9.94,10.44,23170,0
2013-05-02,10.41,10.73,10.27,10.73,52290,0
2013-05-03,10.37,10.63,10.33,10.62,15756,0
2013-05-06,10.74,10.86,10.33,10.44,10868,0
2013-05-07,10.47,10.86,10.47,10.68,9088,0
2013-05-08,10.8,10.84,10.56,10.61,11200,0
2013-05-09,10.53,10.61,10.44,10.44,3388,0
2013-05-10,10.28,10.62,10.25,10.55,3400,0
2013-05-13,10.65,10.65,10.39,10.39,5075,0
2013-05-14,10.27,10.57,10.25,10.3,16258,0
2013-05-15,10.36,10.47,10.27,10.38,9728,0
2013-05-16,10.35,10.55,10.35,10.4,15960,0
2013-05-17,10.51,10.51,10.32,10.37,10339,0
2013-05-20,10.37,10.61,10.37,10.61,981,0
2013-05-21,10.62,10.85,10.39,10.85,19397,0
2013-05-22,10.76,10.76,10.27,10.29,12401,0
2013-05-23,10.3,10.56,10.11,10.56,3033,0
2013-05-24,10.41,10.41,10.22,10.33,1689,0
2013-05-28,10.45,10.53,10.42,10.53,3785,0
2013-05-29,10.51,10.59,10.37,10.48,9262,0
2013-05-30,10.54,11.12,10.5,11.12,117381,0
2013-05-31,10.93,11.9,10.86,11.9,30169,0
2013-06-03,11.27,11.71,11.09,11.3,189695,0
2013-06-04,11.58,11.58,10.83,10.83,141146,0
2013-06-05,10.84,10.92,10.56,10.92,172656,0
2013-06-06,10.6,10.905,10.6,10.73,22014,0
2013-06-07,10.78,10.96,10.76,10.87,20343,0
2013-06-10,11,11,10.74,10.98,9321,0
2013-06-11,10.88,10.99,10.85,10.96,11651,0
2013-06-12,10.97,11,10.8,11,3795,0
2013-06-13,10.86,10.88,10.73,10.87,4825,0
2013-06-14,10.93,11.08,10.8,10.8,76387,0
2013-06-17,10.95,10.95,10.8,10.81,2200,0
2013-06-18,10.83,10.83,10.76,10.83,5125,0
2013-06-19,10.89,10.9,10.57,10.58,11000,0
2013-06-20,10.53,10.65,10.29,10.49,7000,0
2013-06-21,10.53,11,10.5,11,25247,0
2013-06-24,10.78,10.78,10.524,10.59,9015,0
2013-06-25,10.62,11.04,10.62,10.63,12272,0
2013-06-26,10.81,11.26,10.81,11.16,14394,0
2013-06-27,11.23,11.45,11.14,11.43,9104,0
2013-06-28,11.37,11.79,11.34,11.53,25700,0
2013-07-01,11.35,11.69,11.33,11.33,3269,0
2013-07-02,11.43,11.8,11.13,11.49,13836,0
2013-07-03,11.36,11.37,11.14,11.14,4694,0
2013-07-05,11.34,11.43,11.26,11.34,6100,0
2013-07-08,11.47,11.47,11.15,11.33,7375,0
2013-07-09,11.4,11.46,11.22,11.27,9223,0
2013-07-10,11.17,11.87,10.81,11.87,10462,0
2013-07-11,11.44,11.49,11.19,11.49,20621,0
2013-07-12,11.38,11.5,11.11,11.5,6978,0
2013-07-15,11.3,11.3,11.05,11.18,7480,0
2013-07-16,11.18,11.503,11.14,11.49,4862,0
2013-07-17,11.45,11.45,11.31,11.33,7314,0
2013-07-18,11.28,11.52,11.26,11.44,8965,0
2013-07-19,11.46,11.53,11.4,11.44,14214,0
2013-07-22,11.51,11.57,11.5,11.52,2721,0
2013-07-23,11.5,11.62,10.65,10.65,2799,0
2013-07-24,11.17,11.57,11.11,11.53,6406,0
2013-07-25,11.56,11.61,11.2,11.2,1487,0
2013-07-26,11.39,11.53,11.39,11.52,6481,0
2013-07-29,11.53,11.53,11.02,11.02,4371,0
2013-07-30,11.26,11.31,11.19,11.26,1772,0
2013-07-31,11.45,11.7,11.27,11.27,9871,0
2013-08-01,11.64,12,11.54,11.79,9025,0
2013-08-02,12.03,12.05,11.64,11.76,10360,0
2013-08-05,11.79,12.55,11.76,11.89,4200,0
2013-08-06,12,12.05,11.51,11.51,20051,0
2013-08-07,11.76,12.03,11.46,11.46,9329,0
2013-08-08,11.74,11.9,11.52,11.86,7381,0
2013-08-09,11.92,11.92,11.51,11.61,5146,0
2013-08-12,11.58,11.72,11.55,11.65,1744,0
2013-08-13,11.44,11.55,11.41,11.44,36238,0
2013-08-14,11.49,11.49,11.2,11.35,5276,0
2013-08-15,11.22,11.22,11.01,11.12,3768,0
2013-08-16,11.05,11.67,10.72,11.67,14563,0
2013-08-19,10.93,11.25,10.7,10.75,7363,0
2013-08-20,10.65,10.81,10.65,10.78,8168,0
2013-08-21,10.69,10.81,10.46,10.81,8603,0
2013-08-22,10.75,11.69,10.68,11.69,5975,0
2013-08-23,11.32,11.32,10.85,10.91,10825,0
2013-08-26,10.84,10.94,10.59,10.79,11234,0
2013-08-27,10.61,10.78,10.51,10.72,5925,0
2013-08-28,10.68,10.79,10.65,10.68,7115,0
2013-08-29,10.67,10.76,10.61,10.76,2492,0
2013-08-30,10.76,10.76,10.6,10.66,4605,0
2013-09-03,10.7,10.83,10.48,10.81,17680,0
2013-09-04,10.89,10.95,10.77,10.77,3193,0
2013-09-05,10.88,11.44,10.85,11.28,11752,0
2013-09-06,11.5,11.99,11.5,11.86,25973,0
2013-09-09,11.75,11.75,11.51,11.56,10836,0
2013-09-10,11.61,11.63,11.49,11.63,12362,0
2013-09-11,11.65,11.65,11.51,11.54,5217,0
2013-09-12,11.69,11.69,11.36,11.4,8100,0
2013-09-13,11.43,11.51,11.3,11.45,12433,0
2013-09-16,11.54,11.62,11.46,11.58,8595,0
2013-09-17,11.65,11.66,11.53,11.55,4793,0
2013-09-18,11.75,11.75,11.49,11.69,7289,0
2013-09-19,11.64,11.66,11.01,11.01,3239,0
2013-09-20,11.43,11.65,11,11,22582,0
2013-09-23,11.2,11.64,11.2,11.41,8796,0
2013-09-24,11.28,11.43,11.25,11.31,11600,0
2013-09-25,11.4,11.53,11.4,11.48,4000,0
2013-09-26,11.54,11.57,11.01,11.01,800,0
2013-09-27,11.54,11.54,11.36,11.42,7397,0
2013-09-30,11.3,11.57,11.16,11.39,6091,0
2013-10-01,11.39,11.46,11.32,11.46,39544,0
2013-10-02,11.31,11.47,11.3,11.47,6200,0
2013-10-03,11.32,11.44,11.26,11.29,8200,0
2013-10-04,11.37,11.5,11.3,11.4,2100,0
2013-10-07,11.34,11.38,11.02,11.02,1700,0
2013-10-08,11.26,11.34,11.03,11.03,30200,0
2013-10-09,11.15,11.4,11.15,11.22,3500,0
2013-10-10,11.32,11.58,11.32,11.58,16855,0
2013-10-11,11.45,11.72,11.45,11.71,2516,0
2013-10-14,11.13,11.77,11.11,11.46,2668,0
2013-10-15,11.5,11.79,11.37,11.59,9851,0
2013-10-16,11.66,11.83,11.3,11.3,2996,0
2013-10-17,11.76,11.87,11.3,11.3,6100,0
2013-10-18,11.59,11.94,11.59,11.77,1800,0
2013-10-21,11.7,11.91,11.04,11.04,3300,0
2013-10-22,11.47,12.03,11.47,12.02,10400,0
2013-10-23,11.83,11.92,11.3,11.3,1800,0
2013-10-24,11.7,12.35,11.7,12.28,11600,0
2013-10-25,12.15,12.22,12.12,12.18,6100,0
2013-10-28,12.12,12.52,12.12,12.52,9300,0
2013-10-29,12.6,12.65,12.42,12.44,9400,0
2013-10-30,12.53,12.53,11.95,12.22,8300,0
2013-10-31,12.27,12.38,12.22,12.38,2200,0
2013-11-01,12.25,12.26,11.99,12.12,7800,0
2013-11-04,12.21,12.22,12.15,12.2,4700,0
2013-11-05,12.36,12.36,11.92,11.92,3961,0
2013-11-06,11.92,12.04,11.1,11.1,5300,0
2013-11-07,11.63,12.27,11.63,12.03,10200,0
2013-11-08,12,12.41,11.65,11.65,6300,0
2013-11-11,12.13,12.4,12.13,12.36,9047,0
2013-11-12,12.4,13.141,12.23,12.23,19453,0
2013-11-13,13.26,13.26,12.89,13.13,5291,0
2013-11-14,13.26,14.06,13.11,14,15600,0
2013-11-15,13.79,13.79,13.34,13.53,8700,0
2013-11-18,13.37,14.49,13.37,14.49,7800,0
2013-11-19,14.15,14.42,13.31,14.42,10725,0
2013-11-20,14.69,14.69,13.35,14.11,9300,0
2013-11-21,13.93,13.93,13.57,13.57,4600,0
2013-11-22,13.5,14.63,13.34,14.63,6600,0
2013-11-25,14.27,14.27,13.47,13.9,10100,0
2013-11-26,13.54,13.98,12.45,13.91,7200,0
2013-11-27,13.7,13.74,12.64,13.58,44600,0
2013-11-29,13.37,13.75,13.37,13.62,10296,0
2013-12-02,13.67,14.17,13.44,13.89,54100,0
2013-12-03,14.06,14.11,13.04,13.04,90300,0
2013-12-04,13.26,13.74,13.02,13.02,31100,0
2013-12-05,13.38,13.6,13.28,13.4,22398,0
2013-12-06,13.42,13.42,13.22,13.22,15100,0
2013-12-09,13.25,13.37,13.11,13.15,34400,0
2013-12-10,13.15,13.18,13.03,13.11,28300,0
2013-12-11,13.15,13.15,12.94,12.97,11000,0
2013-12-12,12.91,12.91,12.5,12.72,54400,0
2013-12-13,12.66,13.12,12.54,12.92,48300,0
2013-12-16,13.23,13.38,12.99,13.21,35500,0
2013-12-17,13.28,13.44,13.04,13.41,41076,0
2013-12-18,13.37,13.4,13.12,13.12,30100,0
2013-12-19,13.21,13.22,12.82,13.01,8200,0
2013-12-20,12.88,13.36,12.87,13.2,31500,0
2013-12-23,13.23,13.31,12.94,13.21,14200,0
2013-12-24,13.25,13.55,13.05,13.05,25630,0
2013-12-26,13.13,13.34,13.13,13.33,3900,0
2013-12-27,13.08,13.15,13.07,13.07,6900,0
2013-12-30,13.08,13.39,13.08,13.14,20300,0
2013-12-31,13.25,13.41,13.25,13.39,10300,0
2014-01-02,13.34,13.34,13.1,13.1,9980,0
2014-01-03,13.19,13.34,13.16,13.3,9713,0
2014-01-06,13.35,13.35,13.29,13.34,13200,0
2014-01-07,13.3,13.32,13.16,13.16,24000,0
2014-01-08,13.14,13.41,13.14,13.25,39200,0
2014-01-09,13.21,13.57,13.21,13.55,23000,0
2014-01-10,13.39,13.53,13.09,13.2,12800,0
2014-01-13,13.31,15.71,13.2,15.71,11000,0
2014-01-14,13.32,13.77,13.23,13.47,24400,0
2014-01-15,13.56,13.62,13.42,13.42,10000,0
2014-01-16,13.51,13.85,13.51,13.79,12968,0
2014-01-17,13.83,14.24,13.06,13.06,16300,0
2014-01-21,13.85,13.9,13.68,13.77,15200,0
2014-01-22,13.79,13.79,13.62,13.65,6000,0
2014-01-23,13.72,13.72,13.46,13.46,8600,0
2014-01-24,13.63,13.66,13.15,13.15,21223,0
2014-01-27,13.32,13.47,13.19,13.41,10500,0
2014-01-28,13.34,13.72,13.34,13.72,6104,0
2014-01-29,13.75,13.79,13.48,13.48,5800,0
2014-01-30,13.6,14.32,13.6,14.01,12600,0
2014-01-31,14.16,14.65,14.16,14.38,16003,0
2014-02-03,14.46,14.56,13.65,13.85,26005,0
2014-02-04,13.9,14.22,13.8,14.08,7213,0
2014-02-05,13.93,13.95,13.63,13.72,17194,0
2014-02-06,13.84,14.25,13.74,14.02,20325,0
2014-02-07,14.06,14.145,13.933,13.94,15375,0
2014-02-10,14.01,14.01,13.87,13.9,1874,0
2014-02-11,13.9,14.01,13.89,13.98,6101,0
2014-02-12,14.02,14.02,13.89,13.9,4338,0
2014-02-13,13.94,14.3,13.86,14.14,20535,0
2014-02-14,14.17,14.324,14.11,14.324,2081,0
2014-02-18,14.33,14.38,14.01,14.04,24703,0
2014-02-19,13.97,14.05,13.88,13.89,7000,0
2014-02-20,13.91,14.04,13.8,13.82,16424,0
2014-02-21,13.96,13.96,13.82,13.92,2752,0
2014-02-24,13.87,14.02,13.86,13.88,10248,0
2014-02-25,13.85,13.89,13.73,13.82,3227,0
2014-02-26,13.77,14.43,13.77,14.38,19378,0
2014-02-27,14.34,14.38,13.87,13.91,20230,0
2014-02-28,13.94,14.38,13.94,14.28,9212,0
2014-03-03,14.04,14.18,13.82,14.07,14430,0
2014-03-04,14.11,14.3,14.07,14.25,10534,0
2014-03-05,14.04,14.39,13.86,14.35,8662,0
2014-03-06,14.59,14.65,14.11,14.12,22999,0
2014-03-07,14.12,14.31,13.97,14.13,17155,0
2014-03-10,14.2,14.29,14.03,14.12,12100,0
2014-03-11,14.2,14.25,14.04,14.12,79186,0
2014-03-12,13.83,13.975,13.72,13.75,16998,0
2014-03-13,13.7,14.31,13.7,14.31,9486,0
2014-03-14,14.47,14.47,14.19,14.26,124320,0
2014-03-17,14.35,14.95,14.3,14.95,95878,0
2014-03-18,14.68,14.78,14.43,14.78,71241,0
2014-03-19,14.62,15.16,14.5,14.69,26040,0
2014-03-20,14.6,14.81,14.54,14.62,54038,0
2014-03-21,14.75,14.75,14.47,14.58,14783,0
2014-03-24,14.61,14.71,14.265,14.37,45228,0
2014-03-25,14.35,14.44,14.14,14.2,13522,0
2014-03-26,14.07,14.08,13.72,13.81,51800,0
2014-03-27,13.76,13.79,13.55,13.59,69310,0
2014-03-28,13.51,13.92,13.434,13.67,277682,0
2014-03-31,13.59,14.05,13.59,13.97,34737,0
2014-04-01,14.05,14.07,13.84,14.01,8032,0
2014-04-02,14,14.07,13.9,14.03,10172,0
2014-04-03,14.14,14.66,14.1,14.28,25034,0
2014-04-04,14.33,14.43,14.08,14.08,63368,0
2014-04-07,13.95,14.07,13.81,13.86,58782,0
2014-04-08,13.85,13.95,13.82,13.87,33699,0
2014-04-09,13.91,14,13.89,13.94,4107,0
2014-04-10,13.84,14.06,13.84,13.9,48050,0
2014-04-11,13.91,13.91,13.715,13.75,88161,0
2014-04-14,13.92,13.93,13.67,13.67,24894,0
2014-04-15,13.75,13.77,13.62,13.67,95353,0
2014-04-16,13.67,13.76,13.67,13.74,3836,0
2014-04-17,13.81,13.94,13.74,13.8,3392,0
2014-04-21,13.75,13.77,13.7,13.74,16510,0
2014-04-22,13.81,14.16,13.81,14.1,8296,0
2014-04-23,14.01,14.67,13.97,14.43,103006,0
2014-04-24,14.63,14.65,14.27,14.27,254222,0
2014-04-25,14.25,14.25,14.03,14.03,159979,0
2014-04-28,14.14,14.14,13.632,13.66,8728,0
2014-04-29,13.75,13.89,13.58,13.66,19190,0
2014-04-30,13.67,13.72,13.361,13.56,13229,0
2014-05-01,13.5,13.63,13.4,13.52,10276,0
2014-05-02,13.3,13.72,13.3,13.39,9304,0
2014-05-05,13.29,13.585,13.29,13.36,22820,0
2014-05-06,13.45,13.45,13.09,13.18,74184,0
2014-05-07,12.93,12.97,12.74,12.8,12776,0
2014-05-08,13.13,13.24,13.02,13.12,34358,0
2014-05-09,13.11,13.11,12.25,12.77,55259,0
2014-05-12,12.68,12.93,12.53,12.83,22158,0
2014-05-13,12.75,12.954,12.74,12.88,29031,0
2014-05-14,12.9,13.01,12.65,12.71,7991,0
2014-05-15,12.59,12.92,12.49,12.49,7914,0
2014-05-16,12.52,12.65,12.3,12.3,10165,0
2014-05-19,12.47,13,12.45,12.75,12879,0
2014-05-20,12.75,12.75,12.52,12.52,9548,0
2014-05-21,12.49,12.54,12.36,12.36,7130,0
2014-05-22,12.45,13.04,12.45,12.66,13786,0
2014-05-23,12.77,12.85,12.65,12.66,4140,0
2014-05-27,13.12,13.44,12.91,13.34,7070,0
2014-05-28,13.29,13.56,13.29,13.34,15995,0
2014-05-29,13.5,13.5,12.73,12.73,17014,0
2014-05-30,13.24,13.37,12.78,13.37,6768,0
2014-06-02,13.28,13.54,13.13,13.28,15829,0
2014-06-03,13.19,13.19,12.86,12.94,83371,0
2014-06-04,13.04,13.04,12.95,13.03,5582,0
2014-06-05,12.95,13.14,12.83,13.11,7038,0
2014-06-06,13.1,13.58,13.1,13.52,15633,0
2014-06-09,13.51,13.68,13.48,13.68,368114,0
2014-06-10,13.55,13.69,13.48,13.67,15500,0
2014-06-11,13.74,13.92,13.69,13.87,22306,0
2014-06-12,13.9,14.07,13.9,14.04,110564,0
2014-06-13,14.06,14.14,13.96,14.06,18060,0
2014-06-16,14.08,14.28,14.08,14.26,61263,0
2014-06-17,14.32,14.64,14.32,14.54,25516,0
2014-06-18,14.54,14.63,14.42,14.51,30156,0
2014-06-19,14.57,14.57,14.31,14.34,77530,0
2014-06-20,14.49,14.74,14.47,14.73,26602,0
2014-06-23,14.75,14.84,14.4,14.55,17293,0
2014-06-24,14.33,14.33,13.75,14.18,93357,0
2014-06-25,14.18,14.2,13.92,14.15,44904,0
2014-06-26,14.13,14.33,13.58,13.6,248998,0
2014-06-27,13.85,14.18,13.75,14,2093552,0
2014-06-30,14,14.46,13.89,14.34,140852,0
2014-07-01,14.28,14.52,14.07,14.32,82478,0
2014-07-02,14.3,14.53,14.16,14.37,146900,0
2014-07-03,14.31,14.32,14.001,14.26,67650,0
2014-07-07,14.24,14.48,14.02,14.06,126436,0
2014-07-08,14.01,14.08,13.87,14.01,93058,0
2014-07-09,13.99,14.21,13.87,14.11,61862,0
2014-07-10,13.9,14.23,13.8,14.11,174632,0
2014-07-11,14.01,14.21,13.88,14.11,142538,0
2014-07-14,14.2,14.2,13.95,14.05,51848,0
2014-07-15,14.01,14.09,13.88,14,103234,0
2014-07-16,14.1,14.1,13.88,13.91,95605,0
2014-07-17,13.83,13.97,13.83,13.92,36582,0
2014-07-18,13.9,14.15,13.89,14.02,202573,0
2014-07-21,13.95,13.98,13.86,13.95,165108,0
2014-07-22,13.94,14.15,13.92,14,52196,0
2014-07-23,13.96,14.05,13.94,13.95,86172,0
2014-07-24,14,14,13.73,13.84,26863,0
2014-07-25,13.78,13.81,13.51,13.61,42023,0
2014-07-28,13.56,13.62,13.51,13.62,231733,0
2014-07-29,13.71,13.74,13.43,13.56,212121,0
2014-07-30,13.56,13.73,13.41,13.7,165493,0
2014-07-31,13.58,13.72,13.44,13.5,130399,0
2014-08-01,13.48,13.48,13.12,13.31,108545,0
2014-08-04,13.27,13.64,13.19,13.45,43427,0
2014-08-05,13.35,13.35,13.22,13.29,86814,0
2014-08-06,13.22,13.51,13.22,13.48,82849,0
2014-08-07,13.51,13.57,13.48,13.54,43761,0
2014-08-08,13.51,13.7,13.46,13.6,65845,0
2014-08-11,13.66,13.99,13.66,13.87,81537,0
2014-08-12,13.84,13.91,13.8,13.91,52627,0
2014-08-13,13.9,14.04,13.87,13.95,52463,0
2014-08-14,13.95,13.97,13.82,13.95,126734,0
2014-08-15,14.07,14.07,13.77,13.99,42885,0
2014-08-18,14.16,14.28,14.12,14.18,69765,0
2014-08-19,14.17,14.31,14.13,14.24,24160,0
2014-08-20,14.18,14.47,14.16,14.42,32649,0
2014-08-21,14.36,14.52,14.285,14.41,17918,0
2014-08-22,14.43,14.51,14.34,14.38,13148,0
2014-08-25,14.42,14.53,14.34,14.46,11936,0
2014-08-26,14.52,14.6,14.5,14.56,13909,0
2014-08-27,14.59,14.65,14.41,14.44,16291,0
2014-08-28,14.37,14.41,14.04,14.06,12150,0
2014-08-29,14.05,14.15,13.95,14.03,49370,0
2014-09-02,14.1,14.18,14.04,14.12,7723,0
2014-09-03,14.13,14.32,14.13,14.16,20841,0
2014-09-04,14.21,14.44,14.09,14.2,17390,0
2014-09-05,14.12,14.12,13.82,13.96,132832,0
2014-09-08,13.94,13.98,13.79,13.94,58560,0
2014-09-09,13.88,14.4,13.85,14.14,29840,0
2014-09-10,14,14.03,13.94,13.99,53230,0
2014-09-11,13.93,13.97,13.88,13.9,34496,0
2014-09-12,13.92,14.01,13.881,13.95,62699,0
2014-09-15,14.01,14.15,13.81,14.11,23490,0
2014-09-16,14.21,14.57,14.15,14.41,24728,0
2014-09-17,14.4,14.48,14.21,14.33,8575,0
2014-09-18,14.35,14.68,14.31,14.65,29433,0
2014-09-19,14.67,14.78,14.41,14.76,28765,0
2014-09-22,14.54,14.54,14.22,14.3,16872,0
2014-09-23,14.181,14.23,13.916,13.93,38372,0
2014-09-24,13.93,14.32,13.798,14.22,20748,0
2014-09-25,14.13,14.13,13.89,14.08,12360,0
2014-09-26,14.01,14.16,13.95,14.11,5955,0
2014-09-29,14.05,14.14,14.04,14.07,12636,0
2014-09-30,14.23,14.23,13.74,13.81,18187,0
2014-10-01,13.83,13.87,13.51,13.87,48607,0
2014-10-02,13.8,13.8,13.24,13.53,77496,0
2014-10-03,13.57,13.86,13.5,13.81,18822,0
2014-10-06,13.89,14.05,13.86,14,18005,0
2014-10-07,13.95,14.05,13.92,14.05,17050,0
2014-10-08,13.96,14.282,13.92,14.282,21442,0
2014-10-09,14.29,14.4,14.05,14.06,10468,0
2014-10-10,14,14.06,13.74,13.76,14143,0
2014-10-13,13.83,13.83,12.45,13.5,35516,0
2014-10-14,13.33,13.61,13.11,13.21,21182,0
2014-10-15,13.07,13.2,12.71,13.2,31063,0
2014-10-16,12.91,13.08,12.65,13.04,29128,0
2014-10-17,13.11,13.33,13.1,13.32,42445,0
2014-10-20,13.19,13.26,13.03,13.26,34671,0
2014-10-21,13.38,13.68,13.3,13.61,21337,0
2014-10-22,13.55,13.64,13.17,13.25,10144,0
2014-10-23,13.36,13.41,13.22,13.28,18656,0
2014-10-24,13.38,13.47,13.19,13.19,45107,0
2014-10-27,13.25,13.47,13.22,13.27,22263,0
2014-10-28,13.32,13.71,13.31,13.67,21962,0
2014-10-29,13.81,13.83,13.5,13.55,28057,0
2014-10-30,13.59,13.88,13.59,13.81,9830,0
2014-10-31,13.93,14.16,13.84,13.87,20732,0
2014-11-03,14,14.08,13.69,13.69,14411,0
2014-11-04,13.91,13.97,13.62,13.81,15686,0
2014-11-05,13.98,14.33,13.87,14.31,13216,0
2014-11-06,14.34,14.86,14.27,14.83,26039,0
2014-11-07,14.86,15.17,14.69,14.8,28212,0
2014-11-10,14.9,15.14,14.86,14.86,32177,0
2014-11-11,14.97,15.02,14.67,14.67,34796,0
2014-11-12,14.71,15.38,14.71,15.13,17753,0
2014-11-13,15.04,15.24,14.96,15.24,36569,0
2014-11-14,15.12,15.12,14.85,14.98,19100,0
2014-11-17,15,15.14,14.94,15.05,38786,0
2014-11-18,15.12,15.12,15.023,15.06,15828,0
2014-11-19,15.01,15.05,14.94,14.96,11729,0
2014-11-20,14.91,15.12,14.91,15.11,20828,0
2014-11-21,15.15,15.32,14.91,15.01,11513,0
2014-11-24,15.02,15.43,14.92,15.42,23655,0
2014-11-25,15.47,15.93,14.75,15.01,132766,0
2014-11-26,14.94,15.25,14.94,15.16,9863,0
2014-11-28,15.19,15.31,15.02,15.05,7582,0
2014-12-01,15.19,15.64,15.06,15.64,90308,0
2014-12-02,15.5,15.73,15.24,15.56,49590,0
2014-12-03,15.56,15.75,15.49,15.65,24077,0
2014-12-04,15.6,15.6,15.16,15.19,16331,0
2014-12-05,15.23,15.36,15.11,15.24,10393,0
2014-12-08,15.19,15.28,14.635,14.67,16729,0
2014-12-09,14.61,15.14,14.46,15.12,15574,0
2014-12-10,15.08,15.12,14.83,14.95,39591,0
2014-12-11,14.82,15.54,14.8,15.11,43361,0
2014-12-12,15.02,15.14,14.77,14.85,21121,0
2014-12-15,15.06,15.125,14.62,14.62,13334,0
2014-12-16,14.66,14.74,14.41,14.64,19091,0
2014-12-17,14.58,14.84,14.53,14.7,18696,0
2014-12-18,15.04,15.09,14.76,14.78,31745,0
2014-12-19,14.66,15.17,14.63,14.96,25368,0
2014-12-22,14.85,14.91,14.73,14.76,10359,0
2014-12-23,14.77,15.03,14.52,15.03,33336,0
2014-12-24,14.98,15.13,14.82,15.13,11345,0
2014-12-26,15.13,15.3,15.13,15.18,5155,0
2014-12-29,15.07,15.41,15.07,15.13,15082,0
2014-12-30,15.06,15.06,14.83,14.85,8796,0
2014-12-31,14.98,15.05,14.81,14.82,11964,0
2015-01-02,14.85,14.97,14.73,14.73,29571,0
2015-01-05,14.66,14.82,14.45,14.81,23968,0
2015-01-06,14.82,14.83,14.44,14.52,30209,0
2015-01-07,14.59,14.59,14.17,14.41,7863,0
2015-01-08,14.51,14.71,14.48,14.52,8113,0
2015-01-09,14.67,14.98,14.58,14.92,9469,0
2015-01-12,14.87,15.07,14.66,14.71,33811,0
2015-01-13,15,15.54,15,15.42,16557,0
2015-01-14,15.25,15.5,14.81,15.03,41396,0
2015-01-15,15.1,15.1,14.85,14.91,68085,0
2015-01-16,14.79,15.09,14.79,15.04,26221,0
2015-01-20,15.11,15.11,14.81,14.88,13220,0
2015-01-21,14.74,14.84,14.47,14.57,10550,0
2015-01-22,14.49,14.82,14.48,14.52,14548,0
2015-01-23,14.46,14.71,14.46,14.61,6689,0
2015-01-26,14.59,14.93,14.59,14.77,11297,0
2015-01-27,14.68,14.77,14.54,14.74,12286,0
2015-01-28,14.76,15.05,14.73,15.05,12291,0
2015-01-29,14.97,15.55,14.93,15.55,13287,0
2015-01-30,15,15.32,15,15.32,11851,0
2015-02-02,15.44,15.56,15.2,15.47,25229,0
2015-02-03,15.56,15.69,15.44,15.51,22346,0
2015-02-04,15.43,15.45,15.22,15.3,23879,0
2015-02-05,15.28,15.52,15.22,15.44,11550,0
2015-02-06,15.46,15.52,15.31,15.34,8254,0
2015-02-09,15.35,15.36,15.12,15.24,14077,0
2015-02-10,15.29,15.3,15.01,15.07,12355,0
2015-02-11,15,15.17,14.96,15.09,5399,0
2015-02-12,15.07,15.45,15.07,15.366,31107,0
2015-02-13,15.55,15.64,15.5,15.64,6908,0
2015-02-17,15.68,15.74,15.59,15.65,28582,0
2015-02-18,15.59,15.67,15.53,15.58,17371,0
2015-02-19,15.3,15.63,15.22,15.6,39292,0
2015-02-20,15.49,15.52,15.27,15.27,5252,0
2015-02-23,15.28,15.42,15.14,15.4,37612,0
2015-02-24,15.42,15.5,15.3,15.4,20776,0
2015-02-25,15.42,15.55,15.37,15.44,28804,0
2015-02-26,15.48,15.48,15.18,15.4,24583,0
2015-02-27,15.33,15.52,15.1,15.1,9067,0
2015-03-02,15.21,15.4,14.86,15.34,31800,0
2015-03-03,15.47,15.52,15.01,15.01,16600,0
2015-03-04,15.05,15.16,14.76,15.08,16000,0
2015-03-05,14.98,14.98,14.6,14.72,101700,0
2015-03-06,14.65,15.15,14.64,15.13,41000,0
2015-03-09,15.25,15.69,15.23,15.69,21100,0
2015-03-10,15.4,15.46,15.18,15.18,5100,0
2015-03-11,15.3,15.3,15.08,15.25,23300,0
2015-03-12,15.28,15.43,15.25,15.25,9100,0
2015-03-13,15.38,15.46,15.05,15.05,12700,0
2015-03-16,14.99,15.08,14.93,14.98,28800,0
2015-03-17,14.96,15.17,14.86,15.1,14100,0
2015-03-18,15.05,15.38,15.05,15.36,17400,0
2015-03-19,15.27,15.27,15.1,15.17,75600,0
2015-03-20,15.18,15.33,15.03,15.09,18300,0
2015-03-23,15.2,15.22,15.03,15.03,5100,0
2015-03-24,15.1,15.25,15.07,15.1,16000,0
2015-03-25,15.15,15.15,14.43,14.51,16100,0
2015-03-26,14.41,14.74,14.35,14.74,10200,0
2015-03-27,14.78,14.94,14.78,14.87,6100,0
2015-03-30,14.89,15.13,14.88,14.9,22300,0
2015-03-31,14.89,15.16,14.85,15.06,20297,0
2015-04-01,15.16,15.23,14.91,15.08,36800,0
2015-04-02,15.19,15.3,15.14,15.14,8200,0
2015-04-06,15.17,15.64,15.17,15.5,17800,0
2015-04-07,15.7,15.88,15.56,15.62,10530,0
2015-04-08,15.81,15.96,15.58,15.58,15400,0
2015-04-09,15.62,15.88,15.62,15.68,20450,0
2015-04-10,15.81,15.81,15.65,15.66,11300,0
2015-04-13,15.7,15.78,15.5,15.69,12900,0
2015-04-14,15.85,16.02,15.73,15.73,48700,0
2015-04-15,15.82,16.22,15.82,16.18,26272,0
2015-04-16,16.25,16.41,16.13,16.35,32039,0
2015-04-17,16.38,16.46,16.19,16.36,27600,0
2015-04-20,16.34,16.41,16.1,16.16,28381,0
2015-04-21,16.21,16.21,15.95,16.09,28497,0
2015-04-22,16.25,16.31,15.97,15.995,87402,0
2015-04-23,15.96,16.09,15.93,15.97,66500,0
2015-04-24,16,16,15.82,15.83,15643,0
2015-04-27,15.87,15.97,15.47,15.47,28600,0
2015-04-28,15.57,15.57,15.12,15.24,15191,0
2015-04-29,15.26,15.31,15.05,15.16,25000,0
2015-04-30,15.16,15.16,14.91,15,25600,0
2015-05-01,15.19,15.19,14.94,15.06,6100,0
2015-05-04,15.19,15.63,15.15,15.58,109100,0
2015-05-05,15.54,15.58,15.29,15.3,9200,0
2015-05-06,15.35,15.35,14.85,14.9,23902,0
2015-05-07,14.8,14.86,14.76,14.86,8597,0
2015-05-08,14.93,15.08,14.59,14.99,17300,0
2015-05-11,14.92,14.99,14.73,14.74,22800,0
2015-05-12,14.6,15.21,14.6,14.75,12850,0
2015-05-13,14.85,15.33,14.85,14.96,11165,0
2015-05-14,15.18,15.8,15.18,15.8,9800,0
2015-05-15,15.51,15.51,15.32,15.4,9684,0
2015-05-18,15.36,15.36,15.23,15.3,6845,0
2015-05-19,15.28,15.68,15.28,15.5,39528,0
2015-05-20,15.62,15.65,15.36,15.36,9200,0
2015-05-21,15.31,15.31,15.03,15.18,13000,0
2015-05-22,15.1,15.17,15.01,15.04,9000,0
2015-05-26,14.89,15.03,14.89,15,31436,0
2015-05-27,15.04,15.37,14.94,15.25,14300,0
2015-05-28,15.22,15.285,14.61,15.19,70276,0
2015-05-29,15.1,15.25,15.09,15.24,27100,0
2015-06-01,15.26,15.31,14.77,14.77,13439,0
2015-06-02,14.93,15.01,14.71,14.92,35166,0
2015-06-03,14.9,15.17,14.83,15.07,15400,0
2015-06-04,14.98,15.07,14.8,14.81,75400,0
2015-06-05,14.74,14.86,14.68,14.81,9600,0
2015-06-08,14.84,14.96,14.82,14.94,23000,0
2015-06-09,14.99,15.17,14.91,15.02,8463,0
2015-06-10,15.15,15.32,15.15,15.16,6361,0
2015-06-11,15.19,15.24,15.05,15.05,7608,0
2015-06-12,15.08,15.57,15.08,15.56,36300,0
2015-06-15,15.52,15.75,15.46,15.74,42500,0
2015-06-16,15.77,16.33,15.75,16.33,86900,0
2015-06-17,16.11,16.38,16.11,16.33,37800,0
2015-06-18,16.4,16.4,16.2,16.28,52100,0
2015-06-19,16.26,16.32,16.19,16.26,73000,0
2015-06-22,16.29,16.63,16.27,16.51,30000,0
2015-06-23,16.48,16.5,16.33,16.5,51596,0
2015-06-24,16.42,16.61,16.36,16.37,56500,0
2015-06-25,16.41,16.47,16.25,16.3,41400,0
2015-06-26,16.14,16.38,16.14,16.32,46400,0
2015-06-29,16.14,16.14,15.91,15.97,64200,0
2015-06-30,16.05,16.32,15.87,16.1,33497,0
2015-07-01,16.23,16.85,16.2,16.5,44400,0
2015-07-02,16.39,16.39,16.11,16.25,77000,0
2015-07-06,15.97,16.08,15.86,15.9,116300,0
2015-07-07,15.74,15.95,15.74,15.93,48400,0
2015-07-08,15.86,15.9,15.8,15.83,13700,0
2015-07-09,16.12,16.12,15.65,15.81,44800,0
2015-07-10,15.95,15.96,15.75,15.91,35700,0
2015-07-13,15.83,16.01,15.83,15.91,7700,0
2015-07-14,16.02,16.08,15.98,16.07,17366,0
2015-07-15,15.99,15.99,15.77,15.86,216458,0
2015-07-16,15.95,16.05,15.78,15.92,49900,0
2015-07-17,15.89,16,15.75,15.91,44600,0
2015-07-20,15.9,15.95,15.81,15.85,23400,0
2015-07-21,16.1,16.76,15.95,16.5,137700,0
2015-07-22,16.36,16.74,16.36,16.57,33300,0
2015-07-23,16.6,17.03,16.4,16.5,26100,0
2015-07-24,16.46,16.72,16.2,16.28,96000,0
2015-07-27,16.25,16.32,16.05,16.05,14800,0
2015-07-28,16.14,16.42,16.11,16.41,25700,0
2015-07-29,16.36,16.64,16.36,16.55,16900,0
2015-07-30,16.49,16.7,16.3,16.64,24600,0
2015-07-31,16.73,16.92,16.73,16.87,11000,0
2015-08-03,16.91,16.93,16.8,16.92,16636,0
2015-08-04,16.99,17.18,16.85,17.11,60900,0
2015-08-05,17.25,17.37,17.17,17.34,80700,0
2015-08-06,17.28,17.35,16.92,17,49427,0
2015-08-07,16.9,17.12,16.68,16.82,41600,0
2015-08-10,16.87,17.04,16.86,16.96,11200,0
2015-08-11,16.74,16.92,16.65,16.89,136125,0
2015-08-12,16.88,17.1,16.7,17.02,28400,0
2015-08-13,17.01,17.34,16.93,17,54600,0
2015-08-14,17.07,17.17,16.9,17.13,9800,0
2015-08-17,17.05,17.21,16.89,17.07,51000,0
2015-08-18,17.02,17.04,16.96,17.01,23100,0
2015-08-19,16.96,17.11,16.86,16.93,33200,0
2015-08-20,16.71,16.96,16.71,16.8,42600,0
2015-08-21,16.65,16.71,16.23,16.32,96400,0
2015-08-24,14.92,16.17,14.59,15.64,162762,0
2015-08-25,16.18,16.33,15.71,15.71,233200,0
2015-08-26,16.02,16.58,15.97,16.58,82800,0
2015-08-27,16.74,16.75,16.43,16.6,19000,0
2015-08-28,16.56,17.13,16.54,17.1,45500,0
2015-08-31,17,17.37,16.99,17.27,73500,0
2015-09-01,16.94,17.21,16.94,17.15,29400,0
2015-09-02,17.36,17.52,17.19,17.52,28900,0
2015-09-03,17.44,17.63,17.36,17.56,43700,0
2015-09-04,17.28,17.66,17.28,17.46,53600,0
2015-09-08,17.67,17.85,17.67,17.73,20000,0
2015-09-09,17.78,18.07,17.71,17.98,34600,0
2015-09-10,18,18,17.376,17.6,89730,0
2015-09-11,17.57,18.51,17.57,18.34,69800,0
2015-09-14,18.35,18.5,17.99,18.12,50300,0
2015-09-15,18.12,18.17,17.92,18.09,47000,0
2015-09-16,18.18,18.3,18.02,18.05,34000,0
2015-09-17,17.98,18.12,17.89,17.93,43185,0
2015-09-18,17.79,18.2,17.79,17.95,40700,0
2015-09-21,17.94,18.42,17.93,18.23,13700,0
2015-09-22,18.08,18.41,17.98,18.25,18800,0
2015-09-23,18.25,18.27,18.09,18.25,40769,0
2015-09-24,18.15,18.25,17.997,18.16,22354,0
2015-09-25,18.24,18.31,18.12,18.18,20100,0
2015-09-28,18.14,18.2,17.86,17.92,51672,0
2015-09-29,17.89,17.94,17.73,17.82,16700,0
2015-09-30,17.98,18.05,17.63,17.69,72200,0
2015-10-01,17.88,18.58,17.88,18.53,65000,0
2015-10-02,18.33,18.74,18.32,18.7,38100,0
2015-10-05,18.78,19.03,18.53,18.55,31407,0
2015-10-06,18.51,18.68,18.15,18.23,28700,0
2015-10-07,18.29,18.29,17.71,17.88,50120,0
2015-10-08,17.9,17.9,17.62,17.7,21100,0
2015-10-09,17.72,17.81,17.46,17.66,18400,0
2015-10-12,17.69,17.94,17.66,17.94,5757,0
2015-10-13,17.7,17.85,17.46,17.49,14400,0
2015-10-14,17.47,17.64,17.41,17.6,29900,0
2015-10-15,17.78,17.81,17.39,17.39,11500,0
2015-10-16,17.43,17.62,17.41,17.46,13800,0
2015-10-19,17.42,17.59,17.38,17.53,14503,0
2015-10-20,17.54,17.69,17.27,17.29,38200,0
2015-10-21,17.27,17.27,16.77,16.82,31500,0
2015-10-22,16.87,17.19,16.87,16.92,11700,0
2015-10-23,17,17.44,16.96,17.13,37900,0
2015-10-26,17.13,17.34,16.95,16.98,13700,0
2015-10-27,16.93,17.57,16.93,17,56300,0
2015-10-28,17.07,17.44,17.03,17.24,38800,0
2015-10-29,17.23,17.55,17.01,17.45,22000,0
2015-10-30,17.5,17.77,17.29,17.49,20100,0
2015-11-02,17.4,17.75,17.31,17.45,36364,0
2015-11-03,17.37,17.86,17.37,17.84,29900,0
2015-11-04,17.83,17.89,17.71,17.71,17669,0
2015-11-05,17.74,17.82,17.57,17.6,6500,0
2015-11-06,17.55,18.01,17.53,17.98,56700,0
2015-11-09,18.06,18.94,18.04,18.815,41641,0
2015-11-10,18.84,19.15,18.79,19.04,38200,0
2015-11-11,19.14,19.2,19.02,19.1,23500,0
2015-11-12,19.01,19.31,18.7,19.21,33100,0
2015-11-13,19.21,19.39,19.01,19.27,23500,0
2015-11-16,19.27,19.32,19.01,19.28,15500,0
2015-11-17,19.3,19.49,19.09,19.22,32000,0
2015-11-18,19.22,19.42,19.06,19.42,11000,0
2015-11-19,19.52,19.67,19.43,19.43,21700,0
2015-11-20,19.51,19.94,19.51,19.86,11200,0
2015-11-23,19.88,20.03,19.67,19.72,14500,0
2015-11-24,19.64,19.67,19.17,19.18,10100,0
2015-11-25,19.2,19.32,18.92,19.2,106000,0
2015-11-27,19.27,19.85,19.27,19.8,9500,0
2015-11-30,19.74,20.19,19.61,19.97,62500,0
2015-12-01,20.05,20.29,19.58,19.67,24895,0
2015-12-02,19.67,19.88,19.44,19.47,25616,0
2015-12-03,19.41,19.66,18.94,19.41,38117,0
2015-12-04,19.48,19.93,19.45,19.76,112100,0
2015-12-07,19.74,19.74,19.22,19.29,41100,0
2015-12-08,19.17,19.2,18.953,19.05,38770,0
2015-12-09,19.07,19.09,18.66,18.82,26300,0
2015-12-10,18.81,19.24,18.67,19.05,24800,0
2015-12-11,18.91,19.07,18.65,18.85,52100,0
2015-12-14,18.75,18.78,18.28,18.74,35705,0
2015-12-15,18.8,19.01,18.78,19,17200,0
2015-12-16,19.08,19.61,18.89,19.47,16500,0
2015-12-17,19.45,19.63,19.32,19.59,38300,0
2015-12-18,19.62,19.85,19.58,19.75,33900,0
2015-12-21,19.92,19.93,19.62,19.76,46100,0
2015-12-22,19.77,19.91,19.5,19.74,70204,0
2015-12-23,19.83,20.06,19.75,19.93,32900,0
2015-12-24,19.74,20.2,19.74,20.14,27759,0
2015-12-28,19.95,19.95,19.708,19.78,9420,0
2015-12-29,20.11,20.73,20.11,20.51,42253,0
2015-12-30,20.49,20.74,20.41,20.47,18168,0
2015-12-31,20.42,20.45,20.08,20.08,29201,0
2016-01-04,19.88,19.88,19.395,19.69,28990,0
2016-01-05,19.73,19.96,19.58,19.71,59733,0
2016-01-06,19.49,19.49,19.02,19.22,81861,0
2016-01-07,18.91,19.22,18.72,18.98,97336,0
2016-01-08,18.99,19.32,18.9,19,124415,0
2016-01-11,19.24,19.24,18.42,18.63,164825,0
2016-01-12,18.66,18.89,18.4,18.83,24413,0
2016-01-13,18.89,18.99,18.21,18.28,14450,0
2016-01-14,18.38,18.45,17.93,18.4,27297,0
2016-01-15,18.11,18.26,17.87,17.92,54143,0
2016-01-19,17.71,17.93,17.27,17.58,64400,0
2016-01-20,17.18,17.72,17.01,17.65,42571,0
2016-01-21,17.66,17.83,17.43,17.61,29207,0
2016-01-22,17.79,18.4855,17.79,18.35,35250,0
2016-01-25,18.32,18.63,17.86,18.01,16462,0
2016-01-26,18.18,18.7,18.06,18.34,20680,0
2016-01-27,18.27,18.35,17.32,17.56,155267,0
2016-01-28,17.78,17.82,17.27,17.47,39812,0
2016-01-29,17.53,17.86,17.4,17.81,21653,0
2016-02-01,17.68,18.01,17.52,17.98,71943,0
2016-02-02,17.9,18.37,17.67,18.31,44012,0
2016-02-03,18.45,18.61,18.22,18.51,19260,0
2016-02-04,18.55,18.63,18.16,18.18,12164,0
2016-02-05,17.82,17.82,16.7,16.71,43353,0
2016-02-08,16.52,16.52,15.95,16.149,48211,0
2016-02-09,16.05,16.31,15.5601,15.57,39092,0
2016-02-10,15.62,16.05,15.42,15.46,44785,0
2016-02-11,15.25,15.56,15.01,15.44,43571,0
2016-02-12,15.55,15.67,15.31,15.42,18065,0
2016-02-16,15.51,15.88,15.44,15.72,44806,0
2016-02-17,15.82,16.56,15.82,16.52,136571,0
2016-02-18,16.52,16.54,16.18,16.21,17318,0
2016-02-19,16.17,16.39,16.06,16.29,12992,0
2016-02-22,16.4,16.47,16.3,16.36,14101,0
2016-02-23,16.2,16.65,16.2,16.52,13448,0
2016-02-24,16.35,16.83,16.24,16.74,24253,0
2016-02-25,16.79,16.82,16.56,16.74,12066,0
2016-02-26,16.79,17.2,16.53,17.16,24529,0
2016-02-29,16.97,17.38,16.97,17.08,15449,0
2016-03-01,17.15,17.49,16.96,17.33,53285,0
2016-03-02,17.33,17.33,16.77,17.13,58992,0
2016-03-03,17.01,17.86,16.71,17.82,43463,0
2016-03-04,17.73,17.76,16.7,17.13,68189,0
2016-03-07,17.08,17.08,16.54,16.68,152940,0
2016-03-08,16.52,16.92,16.45,16.7,77332,0
2016-03-09,16.7633,16.94,16.68,16.73,11575,0
2016-03-10,16.71,16.78,16.1301,16.66,44729,0
2016-03-11,16.78,17.31,16.77,17.16,15771,0
2016-03-14,16.89,17.22,16.89,16.95,27981,0
2016-03-15,16.9,16.97,16.7,16.75,14976,0
2016-03-16,16.6788,17.41,16.6788,17.38,16195,0
2016-03-17,17.47,18.04,17.47,17.99,66254,0
2016-03-18,18.03,18.45,17.75,18.18,83673,0
2016-03-21,17.93,18.19,17.67,18.14,69380,0
2016-03-22,18.13,18.31,18.12,18.23,20461,0
2016-03-23,17.87,18.32,17.73,18.08,50628,0
2016-03-24,17.81,18.21,17.81,18.19,13886,0
2016-03-28,18.19,18.42,18.19,18.39,19978,0
2016-03-29,18.34,19.26,18.34,19.26,16035,0
2016-03-30,19.28,19.28,18.9561,19.22,35437,0
2016-03-31,19.22,19.54,19.18,19.51,80123,0
2016-04-01,19.4,19.78,19.23,19.76,19539,0
2016-04-04,19.81,19.81,19.285,19.44,31579,0
2016-04-05,19.26,19.36,19.06,19.24,99395,0
2016-04-06,19.2,19.58,19.2,19.32,42984,0
2016-04-07,19.09,19.09,18.64,18.74,27131,0
2016-04-08,18.84,19.01,18.57,18.75,22713,0
2016-04-11,18.84,19.15,18.72,18.98,20812,0
2016-04-12,19.05,19.46,19.05,19.44,24190,0
2016-04-13,19.68,19.68,19.19,19.25,34001,0
2016-04-14,19.41,19.42,19.1,19.3,33805,0
2016-04-15,19.4,19.98,19.39,19.98,39446,0
2016-04-18,19.83,20.19,19.77,19.98,44122,0
2016-04-19,19.89,20.07,19.71,19.71,25124,0
2016-04-20,19.78,19.78,19.55,19.62,43278,0
2016-04-21,19.65,19.65,18.83,18.87,39781,0
2016-04-22,18.85,18.95,18.69,18.78,17798,0
2016-04-25,18.76,19.16,18.58,19.11,101439,0
2016-04-26,19.13,19.34,18.95,18.99,24050,0
2016-04-27,18.96,18.96,18.53,18.63,33023,0
2016-04-28,18.51,18.91,18.51,18.75,88358,0
2016-04-29,18.64,18.73,18.41,18.44,21373,0
2016-05-02,18.47,18.68,18.41,18.61,4351,0
2016-05-03,18.56,18.57,18.09,18.54,14322,0
2016-05-04,18.48,19,18.31,18.93,18779,0
2016-05-05,18.96,18.96,18.37,18.58,39001,0
2016-05-06,18.58,18.62,18.3,18.47,11023,0
2016-05-09,18.43,18.68,18.43,18.56,31414,0
2016-05-10,18.55,19.2175,18.55,19.15,17029,0
2016-05-11,18.95,19.45,18.94,19.39,17632,0
2016-05-12,19.39,19.6,19.2,19.42,6812,0
2016-05-13,19.38,19.38,18.79,18.79,10256,0
2016-05-16,18.93,19.4,18.93,19.2,6115,0
2016-05-17,19.19,19.19,18.86,19.05,11040,0
2016-05-18,19.02,19.15,18.81,18.9,15346,0
2016-05-19,18.78,18.78,18.31,18.64,16591,0
2016-05-20,18.72,19.25,18.72,19.18,8922,0
2016-05-23,19.26,19.37,19.02,19.35,26300,0
2016-05-24,19.62,20.35,19.62,20.25,16637,0
2016-05-25,20.48,20.67,20.23,20.62,27742,0
2016-05-26,20.62,21,20.22,20.25,26248,0
2016-05-27,20.39,21.08,20.26,20.94,11800,0
2016-05-31,21.09,21.09,20.76,20.91,16521,0
2016-06-01,20.82,20.95,20.5,20.94,76232,0
2016-06-02,20.83,20.87,20.71,20.73,20255,0
2016-06-03,20.72,20.9,20.72,20.86,9373,0
2016-06-06,20.89,21.04,20.74,20.8,10608,0
2016-06-07,20.91,20.94,20.7,20.92,20319,0
2016-06-08,20.91,20.91,20.48,20.55,26418,0
2016-06-09,20.48,20.62,20.27,20.41,9727,0
2016-06-10,20.31,20.32,19.84,19.91,16305,0
2016-06-13,19.84,20.03,19.65,19.89,13612,0
2016-06-14,19.86,19.99,19.63,19.76,6608,0
2016-06-15,19.79,19.79,19.58,19.62,4510,0
2016-06-16,19.51,19.51,19.07,19.39,9559,0
2016-06-17,19.24,19.75,19.21,19.64,15848,0
2016-06-20,19.76,20.074,19.74,19.74,17038,0
2016-06-21,19.81,20.3,19.21,19.93,18586,0
2016-06-22,19.9,20.02,19.57,19.61,23345,0
2016-06-23,19.71,19.99,19.57,19.99,61174,0
2016-06-24,19.44,19.44,18.96,18.98,15748,0
2016-06-27,18.73,18.78,18.21,18.61,52009,0
2016-06-28,18.9,18.91,18.41,18.68,8994,0
2016-06-29,19.02,19.14,18.8,19.08,11883,0
2016-06-30,19.2,19.2,18.94,19.12,23711,0
2016-07-01,19.12,19.41,19.12,19.35,4658,0
2016-07-05,19.22,19.22,18.75,18.8,10268,0
2016-07-06,18.81,18.81,18.59,18.72,6546,0
2016-07-07,18.63,18.86,18.45,18.79,6656,0
2016-07-08,18.95,18.95,18.72,18.87,5800,0
2016-07-11,18.99,18.99,18.65,18.77,3217,0
2016-07-12,18.85,19.22,18.85,19.16,6405,0
2016-07-13,19.28,19.32,19.06,19.23,6540,0
2016-07-14,19.37,19.57,19.2,19.54,75259,0
2016-07-15,19.58,19.58,19.18,19.34,4652,0
2016-07-18,19.31,19.79,19.31,19.67,19742,0
2016-07-19,19.5,19.79,19.43,19.46,12234,0
2016-07-20,19.67,20.54,19.48,20.4,34000,0
2016-07-21,20.5,20.5,19.63,19.65,19862,0
2016-07-22,19.628,19.8,19.54,19.61,10840,0
2016-07-25,19.47,19.6,19.34,19.59,5455,0
2016-07-26,19.67,19.84,19.58,19.77,3319,0
2016-07-27,19.94,20.08,19.75,20.01,9386,0
2016-07-28,19.93,20.03,19.67,20.03,10712,0
2016-07-29,20.15,20.28,20.02,20.2,3147,0
2016-08-01,20.25,20.25,20.02,20.09,17553,0
2016-08-02,20,20.27,20,20.05,21708,0
2016-08-03,20.02,20.03,19.55,19.61,17997,0
2016-08-04,19.5,20.08,19.5,19.98,18660,0
2016-08-05,19.75,20.47,19.75,20.41,18943,0
2016-08-08,20.29,20.3,20.03,20.17,60010,0
2016-08-09,20.26,20.38,20.1,20.34,40178,0
2016-08-10,20.26,20.28,20.13,20.265,20000,0
2016-08-11,20.36,20.36,20.21,20.26,26777,0
2016-08-12,20.3053,20.37,20.2,20.3,2453,0
2016-08-15,20.16,20.62,20.16,20.5,52354,0
2016-08-16,20.45,20.72,20.43,20.51,30767,0
2016-08-17,20.5,20.576,20.28,20.42,24541,0
2016-08-18,20.41,20.96,20.4,20.86,8565,0
2016-08-19,20.83,21.04,20.73,21.01,30600,0
2016-08-22,20.82,20.86,20.65,20.76,24797,0
2016-08-23,20.9,20.98,20.69,20.83,14455,0
2016-08-24,20.9,21.25,20.86,21.2,7155,0
2016-08-25,21.16,21.5,21.09,21.46,6836,0
2016-08-26,21.43,21.53,21.34,21.45,28569,0
2016-08-29,21.51,21.56,21.25,21.49,46944,0
2016-08-30,21.5,21.5,21.28,21.41,13005,0
2016-08-31,21.33,21.6,21.3,21.32,8904,0
2016-09-01,21.38,21.92,21.38,21.85,8722,0
2016-09-02,22,22.02,21.78,21.91,7340,0
2016-09-06,22.01,22.01,21.3,21.33,14173,0
2016-09-07,21.41,21.49,21.08,21.24,16917,0
2016-09-08,21.29,21.66,20.85,21.56,82869,0
2016-09-09,21.46,21.46,20.58,20.67,36729,0
2016-09-12,20.54,20.76,20.21,20.72,22106,0
2016-09-13,20.61,20.92,20.55,20.81,10080,0
2016-09-14,20.85,21.08,20.74,20.92,12904,0
2016-09-15,21.1,21.1,20.93,21.04,13537,0
2016-09-16,20.93,21.11,20.77,20.99,12886,0
2016-09-19,21.1,21.26,21.025,21.07,5935,0
2016-09-20,21.17,21.17,20.9,21.02,22045,0
2016-09-21,21.03,21.13,20.87,21.09,4500,0
2016-09-22,21.19,21.69,21.19,21.56,8065,0
2016-09-23,21.46,21.585,21.31,21.31,19208,0
2016-09-26,21.15,21.3199,21.05,21.18,3200,0
2016-09-27,21.18,21.36,21.1,21.28,10453,0
2016-09-28,21.31,21.49,21.19,21.49,11800,0
2016-09-29,21.5,21.54,21.42,21.48,2155,0
2016-09-30,21.62,21.62,21.295,21.53,42647,0
2016-10-03,21.5,21.59,21.29,21.35,32331,0
2016-10-04,21.455,21.52,21.06,21.1,20103,0
2016-10-05,21.1075,21.1075,20.9047,20.91,10575,0
2016-10-06,20.97,21.16,20.87,21.07,3700,0
2016-10-07,21,21,20.58,20.85,11096,0
2016-10-10,20.86,20.9,20.75,20.77,17535,0
2016-10-11,20.89,20.91,20.45,20.45,15231,0
2016-10-12,20.55,20.55,20.37,20.39,41644,0
2016-10-13,20.37,20.83,20.37,20.81,15487,0
2016-10-14,20.8,21,20.74,20.77,5202,0
2016-10-17,20.75,20.85,20.6,20.7,8763,0
2016-10-18,21.05,21.3,20.9,21.2,10349,0
2016-10-19,21.45,21.65,21.35,21.45,28049,0
2016-10-20,21.6,21.6,21.1,21.3,11738,0
2016-10-21,21.15,21.3,20.95,21.25,11677,0
2016-10-24,21.3,21.3,20.9,21.1,13271,0
2016-10-25,21.15,21.15,20.8,21.05,25341,0
2016-10-26,21,21.15,20.9,21,4393,0
2016-10-27,21.05,21.05,20.6,20.7,5965,0
2016-10-28,20.65,20.95,20.6,20.9,4614,0
2016-10-31,20.85,21.1,20.6,20.8,32336,0
2016-11-01,20.95,20.95,20.5,20.5,16139,0
2016-11-02,20.5,20.55,20.25,20.4,12042,0
2016-11-03,20.25,20.45,20.2,20.25,15436,0
2016-11-04,20.48,20.6,20.35,20.4,22662,0
2016-11-07,20.7,20.8,20.5,20.7,10774,0
2016-11-08,20.7,21.075,20.65,20.65,13746,0
2016-11-09,20.5,20.9,20.3,20.8,7254,0
2016-11-10,20.85,21.15,20.75,20.85,19415,0
2016-11-11,20.7,21.2,20.7,20.95,61807,0
2016-11-14,20.95,21.5,20.95,21.5,30661,0
2016-11-15,21.5,21.8,21.5,21.7,27309,0
2016-11-16,21.55,22.25,21.55,22,224962,0
2016-11-17,22.1,22.5,22.1,22.4,53806,0
2016-11-18,22.5,22.65,22.35,22.5,73416,0
2016-11-21,22.6,22.8,22.55,22.8,118923,0
2016-11-22,22.866,22.8999,22.3,22.45,85758,0
2016-11-23,22.4,22.55,22.3,22.4,13229,0
2016-11-25,22.45,22.55,22.325,22.35,9118,0
2016-11-28,22.35,22.6,22.35,22.4,22093,0
2016-11-29,22.35,22.4,22.25,22.4,18324,0
2016-11-30,22.45,22.45,22.15,22.15,44820,0
2016-12-01,22,22.5,21.551,21.75,53741,0
2016-12-02,21.75,21.75,21.1,21.15,44589,0
2016-12-05,21.3,21.5285,21.25,21.35,17757,0
2016-12-06,21.4,21.4,20.6,20.75,54542,0
2016-12-07,20.65,21.55,20.65,21.4,21259,0
2016-12-08,21.45,21.45,20.95,21.15,77943,0
2016-12-09,21.1,21.6,21.075,21.45,57299,0
2016-12-12,21.35,21.55,21.2,21.4,23323,0
2016-12-13,21.25,21.65,21.1,21.1,32978,0
2016-12-14,21.1,21.35,20.75,20.8,27303,0
2016-12-15,20.75,21.15,20.35,21,209544,0
2016-12-16,21.05,21.35,20.95,21.35,183900,0
2016-12-19,21.15,21.4,21.15,21.3,171834,0
2016-12-20,21.35,21.4,21,21.25,51651,0
2016-12-21,21.1909,21.45,21.1,21.25,59674,0
2016-12-22,21.25,21.25,20.75,20.8,24424,0
2016-12-23,20.85,21.3,20.75,21.1,26598,0
2016-12-27,21.8,21.8,20.9,21.2,7714,0
2016-12-28,21.05,21.15,20.9,21.05,14151,0
2016-12-29,21.0986,21.3,21.075,21.3,61872,0
2016-12-30,21.25,21.45,21.2,21.4,57734,0
2017-01-03,21.5,21.5,21.1,21.25,99104,0
2017-01-04,21.3,21.6,21.3,21.45,45822,0
2017-01-05,21.5,21.6,21.1,21.15,273808,0
2017-01-06,21.2,21.4,21.1,21.25,187170,0
2017-01-09,21.275,21.35,21.175,21.2,32852,0
2017-01-10,21.25,21.7,21.2,21.55,50011,0
2017-01-11,21.5,21.695,21.45,21.45,16006,0
2017-01-12,21.45,21.8,21.35,21.55,23304,0
2017-01-13,21.6,21.85,21.3,21.7,14169,0
2017-01-17,21.7,21.75,21.55,21.7,29592,0
2017-01-18,21.7,21.7,21.4,21.4,56584,0
2017-01-19,21.5,21.7,21.2,21.25,21046,0
2017-01-20,21.4,21.45,21.15,21.4,24321,0
2017-01-23,21.5,21.6,21.35,21.45,13059,0
2017-01-24,21.5,22.25,21.5,22.15,22417,0
2017-01-25,22.25,22.8,22.25,22.65,115440,0
2017-01-26,22.65,22.7,22.45,22.6,15167,0
2017-01-27,22.4,22.8,22.4,22.8,14749,0
2017-01-30,22.65,22.65,21.9,22,61364,0
2017-01-31,21.9,22.1,21.65,21.85,16810,0
2017-02-01,21.9,22.0999,21.8,21.85,24131,0
2017-02-02,21.9,22,21.55,21.6,21248,0
2017-02-03,21.65,21.8,21.5,21.6,19248,0
2017-02-06,21.4,21.6,21.2,21.4,26420,0
2017-02-07,21.45,21.85,21.3,21.6,48500,0
2017-02-08,21.55,21.75,21.45,21.7,15529,0
2017-02-09,21.8,22,21.75,21.85,9023,0
2017-02-10,21.75,22.05,21.75,22,15355,0
2017-02-13,21.95,22.2,21.95,22,13568,0
2017-02-14,22,22,21.75,21.85,109767,0
2017-02-15,21.75,22.2,21.75,22.1,93789,0
2017-02-16,22.1,22.4,22.05,22.05,31231,0
2017-02-17,21.95,22.1,21.9,22,8174,0
2017-02-21,22,22.2,21.95,22.1,17798,0
2017-02-22,22,22.3,22,22.1,26038,0
2017-02-23,22.25,22.55,22.05,22.05,20677,0
2017-02-24,22,22,21.6,21.7,45616,0
2017-02-27,21.8,21.8,21.25,21.45,92631,0
2017-02-28,21.45,21.45,21,21.05,28295,0
2017-03-01,21.1,21.5,21.1,21.45,18803,0
2017-03-02,21.4,21.5,21.3501,21.4,61449,0
2017-03-03,21.65,21.75,21.4,21.6,38074,0
2017-03-06,21.55,21.65,21.325,21.5,19185,0
2017-03-07,21.65,22.15,21.6,21.95,69310,0
2017-03-08,22.05,22.15,21.75,21.85,22202,0
2017-03-09,21.8,22.8,21.6,22.15,31431,0
2017-03-10,22.25,22.6,22.25,22.4,22046,0
2017-03-13,22.35,22.5,22.3,22.45,33408,0
2017-03-14,22.3,22.6,22.15,22.55,27397,0
2017-03-15,22.6,23.35,22.6,23.35,44196,0
2017-03-16,23.65,23.75,22.95,23,30489,0
2017-03-17,23.1,23.225,22.95,22.95,55000,0
2017-03-20,22.9,23.1,22.55,22.7,24112,0
2017-03-21,22.8,23,22.625,22.7,193823,0
2017-03-22,22.65,23.1006,22.5,23,146729,0
2017-03-23,23,23.1,22.85,23,142818,0
2017-03-24,23,23.05,22.75,23,111160,0
2017-03-27,22.85,23.1,22.7,22.85,74612,0
2017-03-28,22.75,22.85,22.4,22.55,59772,0
2017-03-29,22.55,22.9,22.5,22.85,14601,0
2017-03-30,22.85,23,22.7,22.75,23961,0
2017-03-31,22.705,23,22.705,22.9,59035,0
2017-04-03,22.95,23.3,22.9,23.1,68449,0
2017-04-04,23.1,23.1499,22.9,23,90013,0
2017-04-05,23.1,23.15,22.75,22.85,53886,0
2017-04-06,22.95,23,22.7,22.75,58431,0
2017-04-07,22.75,22.775,22.5,22.675,31227,0
2017-04-10,22.6,22.7,22.55,22.6,11360,0
2017-04-11,22.6,22.725,22.4,22.5,29527,0
2017-04-12,22.35,22.7,22.35,22.5,21544,0
2017-04-13,22.55,22.65,22.4,22.4,17980,0
2017-04-17,22.45,22.9,22.45,22.8,16359,0
2017-04-18,22.75,23.1,22.75,22.9,32882,0
2017-04-19,23,23.049,22.7001,22.75,54497,0
2017-04-20,22.75,23.15,22.75,23.1,27239,0
2017-04-21,23.075,23.2,23.05,23.15,27919,0
2017-04-24,23.3,23.4,23.1,23.25,25963,0
2017-04-25,23.2,23.3,23.05,23.25,74670,0
2017-04-26,23.2,23.3,23.05,23.15,13213,0
2017-04-27,23.05,23.2,22.55,22.6,52818,0
2017-04-28,22.55,23.15,22.5,23.15,30623,0
2017-05-01,23.15,23.6,23.15,23.55,61210,0
2017-05-02,23.5,23.75,23.4,23.65,25680,0
2017-05-03,23.45,23.55,22.8,22.85,37079,0
2017-05-04,22.95,23.25,22.85,22.95,29884,0
2017-05-05,22.9028,23.35,22.9028,23.2,25506,0
2017-05-08,23.2,23.4,23,23.15,39820,0
2017-05-09,23.15,23.15,22.7,23.05,62388,0
2017-05-10,23,23.2,22.65,23.15,51911,0
2017-05-11,23.2,23.65,23.15,23.6,27034,0
2017-05-12,23.7,23.95,23.45,23.65,35705,0
2017-05-15,23.7,24.15,23.7,23.95,68994,0
2017-05-16,24.1,24.5,23.975,24.4,69771,0
2017-05-17,24.2,24.45,23.35,23.55,48594,0
2017-05-18,23.2,23.6,23.2,23.4,21903,0
2017-05-19,23.85,24.3,23.6,24.1,26584,0
2017-05-22,24.15,24.2,23.85,23.9,10177,0
2017-05-23,24.05,24.4,24,24,39409,0
2017-05-24,24,24.5,23.95,24.45,73264,0
2017-05-25,24.5,25.15,24.45,25.05,78782,0
2017-05-26,25.05,25.05,24.55,24.65,27786,0
2017-05-30,24.7,24.7,24.45,24.7,27949,0
2017-05-31,24.75,25.05,24.5,25.05,84455,0
2017-06-01,24.7,25.45,24.35,25.05,80089,0
2017-06-02,25.25,25.25,24.2,24.85,69964,0
2017-06-05,24.8,25.15,24.8,25.15,83378,0
2017-06-06,25,25.05,24.7,24.95,136093,0
2017-06-07,24.85,25.05,24.7,25.05,153194,0
2017-06-08,25.05,25.05,24.8,25,141101,0
2017-06-09,25.1,25.25,24.7,24.85,151172,0
2017-06-12,24.7,24.85,24.025,24.35,52934,0
2017-06-13,24.6,24.75,24.4,24.55,49195,0
2017-06-14,24.6,24.85,24.35,24.55,35789,0
2017-06-15,24.25,24.7,24.2,24.6,32767,0
2017-06-16,24.6,24.825,24.55,24.65,29725,0
2017-06-19,24.9,25.15,24.8,24.95,21970,0
2017-06-20,24.9,25.05,24.5,24.8,41395,0
2017-06-21,24.65,24.85,24.55,24.65,12993,0
2017-06-22,24.85,25.1,24.65,25.05,25734,0
2017-06-23,25.1,25.375,24.9,25.05,40426,0
2017-06-26,25.25,25.3,24.85,25,45731,0
2017-06-27,25,25,24.25,24.35,61493,0
2017-06-28,24.45,24.8,24.35,24.7,37399,0
2017-06-29,24.85,24.9,23.975,24.2,105208,0
2017-06-30,24.25,24.45,23.9,24.35,87519,0
2017-07-03,24.6,24.6,24,24.1,15874,0
2017-07-05,24.05,24.1,23.5,23.6,41090,0
2017-07-06,23.45,23.75,23.4,23.5,23766,0
2017-07-07,23.6,24.4,23.5,24.1,42581,0
2017-07-10,24.15,24.5,23.9,24.25,52735,0
2017-07-11,24.15,24.4,23.9,24.3,38692,0
2017-07-12,24.45,25,24.4,24.9,33039,0
2017-07-13,24.95,24.95,24.45,24.5,82575,0
2017-07-14,24.55,25,24.5,24.85,76079,0
2017-07-17,24.95,25,24.35,24.6,62529,0
2017-07-18,24.55,24.65,24.25,24.65,58270,0
2017-07-19,24.7,24.7,24.4,24.65,57231,0
2017-07-20,24.7,24.7,24.3,24.45,26704,0
2017-07-21,24.4,24.7,24.35,24.6,18653,0
2017-07-24,24.55,25.1,24.5,25.05,45733,0
2017-07-25,25.05,25.1,24.8,25,29038,0
2017-07-26,25.05,25.5,24.9,25.45,28960,0
2017-07-27,25.5,25.8,25.15,25.25,85874,0
2017-07-28,25.55,25.55,24.951,25.25,80507,0
2017-07-31,25.45,25.45,24.65,25.1,51049,0
2017-08-01,25.05,25.3,24.9,25.25,49833,0
2017-08-02,25.25,25.65,25.15,25.6,71537,0
2017-08-03,25.95,26.25,25.623,26.15,214570,0
2017-08-04,26.35,26.4,25.9,26.35,76003,0
2017-08-07,26.3,26.5,26.15,26.4,48526,0
2017-08-08,26.4,26.5,26.25,26.5,84028,0
2017-08-09,26.3,26.5,26.2,26.425,166036,0
2017-08-10,26.35,26.6,26.15,26.45,138897,0
2017-08-11,26.4,26.675,26.3,26.6,54727,0
2017-08-14,26.85,26.949,26.6,26.6,77634,0
2017-08-15,26.75,27,26.45,26.85,82713,0
2017-08-16,26.95,27.55,26.9,27.3,217179,0
2017-08-17,27.25,27.45,26.95,27.2,197006,0
2017-08-18,27.3,27.3,26.75,26.9,64135,0
2017-08-21,26.9,26.95,26.65,26.8,59649,0
2017-08-22,26.95,27,26.8,26.9,27755,0
2017-08-23,26.95,27.2,26.85,27.15,28353,0
2017-08-24,27.25,27.45,27.15,27.45,38711,0
2017-08-25,27.4,27.65,27.2,27.25,40390,0
2017-08-28,27.35,27.65,27.15,27.65,50595,0
2017-08-29,27.6,27.7,27.4,27.55,111773,0
2017-08-30,27.6,27.7,27.205,27.4,111864,0
2017-08-31,27.65,28.1,27.5,28.05,65597,0
2017-09-01,28.2,28.5,28.05,28.4,122224,0
2017-09-05,28.4,28.5,28.2,28.45,69861,0
2017-09-06,28.5,28.65,28.2,28.4,128317,0
2017-09-07,27.95,29.25,27.95,28.7,189647,0
2017-09-08,28.65,28.65,28.1,28.3,100912,0
2017-09-11,28.45,28.55,28,28.35,113389,0
2017-09-12,28.35,28.35,27.95,28.05,111393,0
2017-09-13,28.25,28.25,27.6,27.8,118590,0
2017-09-14,27.65,28.05,27.45,27.85,90261,0
2017-09-15,27.9,27.9,27.6,27.6,59686,0
2017-09-18,27.55,27.55,27.15,27.5,123235,0
2017-09-19,27.5,28,27.5,27.85,103616,0
2017-09-20,27.8,27.85,27.6,27.7,97315,0
2017-09-21,27.55,27.9,27.5,27.65,22741,0
2017-09-22,27.65,27.9,27.575,27.65,106690,0
2017-09-25,27.7,27.8,27.3,27.35,69901,0
2017-09-26,27.4,27.55,26.7,26.95,80166,0
2017-09-27,27.05,27.2,26.85,27.1,80194,0
2017-09-28,26.95,27.4,26.95,27.2,38355,0
2017-09-29,27.25,27.35,27.06,27.35,65502,0
2017-10-02,27.45,27.8,27.2,27.65,132621,0
2017-10-03,27.7,28,27.6438,27.9,44320,0
2017-10-04,28.05,28.225,27.8,28.15,69495,0
2017-10-05,28.25,28.25,27.85,28.1,105283,0
2017-10-06,28.1,28.45,28.05,28.35,50037,0
2017-10-09,28.35,28.5,28.25,28.4,10456,0
2017-10-10,28.6,29.1,28.55,29.05,99125,0
2017-10-11,29,29,28.75,28.85,36682,0
2017-10-12,28.8,29.025,28.575,28.65,53725,0
2017-10-13,28.7,28.8,28.55,28.65,51922,0
2017-10-16,28.8,28.95,28.65,28.85,46924,0
2017-10-17,28.85,28.85,28.6,28.65,21834,0
2017-10-18,28.75,28.95,28.65,28.8,28446,0
2017-10-19,28.8,29.1,28.7,28.95,29151,0
2017-10-20,29.05,29.25,28.9,29.1,38099,0
2017-10-23,29,29.2,28.95,29,11982,0
2017-10-24,29.05,29.075,28.85,29,22749,0
2017-10-25,29,29.1,28.6496,28.8,44057,0
2017-10-26,28.7121,29.15,28.7121,29,35475,0
2017-10-27,29.1,29.55,29.05,29.45,36504,0
2017-10-30,29.5,29.5,28.775,28.9,79778,0
2017-10-31,28.85,29.25,28.8,29.05,88397,0
2017-11-01,29.25,29.25,28.45,28.6,124118,0
2017-11-02,28.75,28.9,28.6,28.8,35473,0
2017-11-03,28.9,29.3,28.8,29.15,57943,0
2017-11-06,29.25,29.55,29.15,29.45,50946,0
2017-11-07,29.4182,29.4182,29.15,29.3,24740,0
2017-11-08,29.4,29.7,29.35,29.65,39451,0
2017-11-09,29.55,29.9,29.4,29.75,45847,0
2017-11-10,29.85,30.1,29.75,30.1,42629,0
