Date,Open,High,Low,Close,Volume,OpenInt
2003-07-16,162.03,168.0311,162.03,162.03,2,0
2003-07-25,162.0312,165.0317,147.0283,156.03,3,0
2003-07-28,162.0323,165.0329,147.0293,150.63,2,0
2003-07-29,155.4299,162.0312,154.8298,156.03,2,0
2003-07-30,153.0283,165.0306,147.0272,162.03,2,0
2003-07-31,165.0311,165.0311,144.0272,159.03,5,0
2003-08-15,159.0294,162.03,159.0294,162.03,3,0
2003-08-18,147.03,150.0306,147.03,147.03,10,0
2003-08-19,156.0308,156.0308,151.2299,151.83,8,0
2003-08-21,147.0294,150.6301,147.0294,150.03,2,0
2003-08-25,147.6293,156.031,147.0292,151.23,10,0
2003-08-26,151.8286,159.03,150.0283,159.03,3,0
2003-08-27,153.6306,153.6306,149.4298,150.63,5,0
2003-08-29,162.0306,168.0317,159.03,159.03,5,0
2003-09-02,164.431,164.431,159.03,159.03,3,0
2003-09-03,151.8304,152.4305,150.03,150.03,22,0
2003-09-04,151.8296,156.0305,150.6294,153.63,27,0
2003-09-05,159.0318,159.0318,150.03,150.03,3,0
2003-09-08,150.03,150.03,150.03,150.03,2,0
2003-09-09,150.0294,153.03,150.0294,153.03,12,0
2003-09-10,156.0318,159.0324,147.03,147.03,8,0
2003-09-11,162.0324,162.0324,150.03,150.03,2,0
2003-09-15,153.0289,159.03,147.0277,159.03,2,0
2003-09-19,162.0306,162.0306,159.03,159.03,2,0
2003-09-23,153.0294,156.03,150.0288,156.03,3,0
2003-09-24,156.03,156.03,156.03,156.03,2,0
2003-09-25,153.0306,153.0306,150.03,150.03,2,0
2003-10-01,150.03,165.033,150.03,150.03,10,0
2003-10-02,156.0318,165.0337,147.03,147.03,8,0
2003-10-03,159.03,159.03,147.0277,159.03,7,0
2003-10-06,152.4304,156.0311,150.0299,150.63,17,0
2003-10-10,147.0294,159.0318,147.0294,150.03,5,0
2003-10-21,150.0288,160.2308,150.0288,156.03,7,0
2003-10-22,153.0306,160.8322,147.0294,150.03,27,0
2003-10-23,150.0283,160.8303,150.0283,159.03,18,0
2003-10-24,160.8296,166.8307,160.8296,163.23,12,0
2003-10-27,162.0366,178.2403,162.0366,177.04,27,0
2003-10-28,180.0382,195.0414,177.0376,188.44,15,0
2003-10-29,189.0394,198.0413,186.0388,192.04,12,0
2003-10-30,198.0419,198.0419,186.0394,189.04,10,0
2003-10-31,192.042,192.042,180.0393,183.04,5,0
2003-11-03,186.0413,192.0427,156.0347,180.04,10,0
2003-11-04,180.0387,189.0406,156.0335,186.04,3,0
2003-11-05,184.8404,189.0413,171.0374,183.04,22,0
2003-11-06,180.0405,183.0412,174.0392,177.64,15,0
2003-11-07,180.0399,189.0419,177.0392,180.64,12,0
2003-11-10,180.0375,198.0413,180.0375,192.04,13,0
2003-11-11,201.0432,207.0445,186.04,186.04,12,0
2003-11-12,192.0382,207.0412,191.4381,201.04,17,0
2003-11-13,202.2402,210.0418,199.2396,201.04,10,0
2003-11-14,198.0383,210.0406,198.0383,207.04,8,0
2003-11-17,210.0426,210.0426,196.2398,197.44,7,0
2003-11-18,202.8398,205.2402,198.0388,204.04,10,0
2003-11-19,205.8405,207.0407,201.6396,203.44,12,0
2003-11-20,201.6409,204.0413,195.0395,197.44,7,0
2003-11-21,197.4393,204.0406,197.4393,201.04,5,0
2003-11-24,199.8386,210.0406,199.8386,207.04,7,0
2003-11-25,210.04,211.8403,195.0371,210.04,5,0
2003-12-01,204.04,204.04,198.0388,204.04,7,0
2003-12-02,204.0402,204.0402,189.0373,202.84,5,0
2003-12-03,195.0388,210.0418,195.0388,201.04,5,0
2003-12-04,204.04,211.8415,201.0394,204.04,7,0
2003-12-05,198.0404,201.041,195.0398,196.24,3,0
2003-12-08,195.04,198.0406,195.04,195.04,3,0
2003-12-09,195.0426,198.0433,183.04,183.04,2,0
2003-12-10,192.0403,192.0403,189.0396,190.84,3,0
2003-12-11,192.0398,195.0404,189.6393,193.24,3,0
2003-12-12,204.0394,212.441,198.0383,207.04,12,0
2003-12-15,207.0434,207.0434,190.84,190.84,2,0
2003-12-16,190.8416,198.0431,180.0392,183.64,13,0
2003-12-17,189.0406,198.0426,186.04,186.04,5,0
2003-12-19,186.0407,186.0407,180.0393,183.04,2,0
2003-12-22,180.0393,186.0407,159.0348,183.04,3,0
2003-12-23,183.0407,183.0407,180.04,180.04,2,0
2003-12-24,171.0305,171.0305,168.03,168.03,2,0
2003-12-29,171.038,180.04,162.036,180.04,2,0
2003-12-31,180.04,183.0407,180.04,180.04,2,0
2004-01-02,188.4331,188.4331,171.03,171.03,2,0
2004-01-05,180.04,189.042,177.0393,180.04,3,0
2004-01-06,180.04,192.0427,174.0387,180.04,3,0
2004-01-07,186.0411,186.0411,180.0397,181.24,3,0
2004-01-09,180.0393,183.04,180.0393,183.04,2,0
2004-01-12,186.042,186.042,177.04,177.04,2,0
2004-01-14,177.0387,186.0407,171.0374,183.04,5,0
2004-01-15,186.0407,187.2409,180.0393,183.04,12,0
2004-01-16,185.4396,189.0404,181.2387,187.24,12,0
2004-01-20,181.2403,187.2416,177.0393,180.04,8,0
2004-01-21,183.0414,184.2416,174.0393,177.04,8,0
2004-01-22,174.0387,183.0407,174.0387,180.04,2,0
2004-01-23,178.239,186.0407,178.239,183.04,15,0
2004-01-26,186.0411,186.0411,178.2393,181.24,8,0
2004-01-27,183.0407,186.0413,178.2396,180.04,5,0
2004-01-28,183.0407,186.0413,177.0393,180.04,18,0
2004-01-29,177.0393,183.0407,177.0393,180.04,15,0
2004-01-30,186.0362,210.0408,180.035,205.84,58,0
2004-02-02,210.0412,213.0418,196.8386,204.04,32,0
2004-02-03,204.0432,204.0432,180.0381,189.04,20,0
2004-02-04,199.2409,199.2409,193.2396,195.04,17,0
2004-02-05,198.0398,201.0404,192.0386,199.24,10,0
2004-02-06,195.0388,201.04,193.8386,201.04,28,0
2004-02-09,200.4405,201.6407,190.2384,198.04,17,0
2004-02-10,189.0397,198.0416,189.0397,190.24,18,0
2004-02-11,195.0415,196.2418,187.84,187.84,20,0
2004-02-12,189.0396,193.8406,186.039,190.84,17,0
2004-02-13,187.8397,195.0413,186.0394,189.04,8,0
2004-02-17,189.0406,189.0406,186.04,186.04,3,0
2004-02-18,186.0411,189.0417,181.24,181.24,15,0
2004-02-19,177.6379,195.0417,177.6379,187.24,35,0
2004-02-20,190.8401,192.0404,187.2394,190.24,13,0
2004-02-23,189.042,189.042,179.4399,180.04,12,0
2004-02-24,183.6404,187.8413,178.8393,181.84,15,0
2004-02-25,187.8417,187.8417,180.04,180.04,15,0
2004-02-26,183.0401,187.8412,181.2397,182.44,18,0
2004-02-27,181.8404,186.0413,180.04,180.04,32,0
2004-03-01,180.6397,183.0403,180.0396,181.84,15,0
2004-03-02,180.6388,186.04,177.0381,186.04,13,0
2004-03-03,180.0395,183.6403,180.0395,182.44,20,0
2004-03-04,181.8404,184.2409,178.8397,180.04,8,0
2004-03-05,180.6401,183.0407,177.0393,180.04,63,0
2004-03-08,181.24,186.0411,180.0397,181.24,30,0
2004-03-09,180.0309,180.631,168.0289,174.63,8,0
2004-03-10,180.04,181.8404,178.2396,180.04,13,0
2004-03-11,169.8377,180.04,169.8377,180.04,3,0
2004-03-12,174.0387,180.04,168.0373,180.04,3,0
2004-03-15,168.03,177.0316,162.0289,168.03,5,0
2004-03-16,177.0322,180.0327,165.03,165.03,8,0
2004-03-17,171.0319,177.033,159.0297,160.83,22,0
2004-03-18,159.0306,174.0335,135.026,156.03,18,0
2004-03-19,165.0324,165.0324,150.0294,153.03,2,0
2004-03-22,135.0299,135.63,135.0299,135.63,2,0
2004-03-23,135.6238,147.0258,114.02,114.02,15,0
2004-03-24,120.028,138.0322,108.0252,128.43,20,0
2004-03-25,126.6301,138.0329,126.03,126.03,12,0
2004-03-26,126.0233,126.0233,90.6168,108.02,35,0
2004-03-29,114.0205,117.0211,105.0189,111.02,7,0
2004-03-30,108.018,123.0205,108.018,120.02,8,0
2004-03-31,132.0275,148.2309,126.0263,144.03,17,0
2004-04-01,147.0306,147.0306,138.0287,144.03,3,0
2004-04-02,147.0313,147.0313,138.0294,141.03,7,0
2004-04-05,144.0288,153.0306,126.0252,150.03,8,0
2004-04-06,144.0306,150.0319,135.0287,141.03,5,0
2004-04-07,147.0313,153.0326,135.6289,141.03,10,0
2004-04-08,129.0293,138.0314,129.0293,132.03,8,0
2004-04-12,138.0321,141.0328,129.03,129.03,7,0
2004-04-13,129.6216,132.022,117.0195,120.02,10,0
2004-04-14,120.0216,123.0222,108.0195,111.02,8,0
2004-04-15,114.019,135.0225,108.6181,120.02,8,0
2004-04-16,129.0221,129.0221,117.02,117.02,5,0
2004-04-19,123.0218,126.0223,111.0197,112.82,7,0
2004-04-20,112.8203,114.0205,111.02,111.02,5,0
2004-04-21,111.0216,114.0222,87.017,102.62,13,0
2004-04-22,111.0211,122.4233,97.2185,105.02,15,0
2004-04-23,105.0219,105.0219,96.02,96.02,2,0
2004-04-26,96.02,111.0231,96.02,96.02,5,0
2004-04-27,99.0194,102.02,90.0176,102.02,5,0
2004-04-28,96.0206,96.0206,93.02,93.02,2,0
2004-04-29,96.02,96.02,90.6189,96.02,2,0
2004-04-30,96.02,96.02,90.0188,96.02,2,0
2004-05-03,96.0229,96.0229,81.0193,84.02,18,0
2004-05-04,84.02,87.0207,84.02,84.02,3,0
2004-05-05,90.0222,90.0222,81.02,81.02,2,0
2004-05-06,81.0193,84.02,81.0193,84.02,2,0
2004-05-07,81.0193,84.02,72.0171,84.02,10,0
2004-05-10,78.0179,96.0221,78.0179,87.02,10,0
2004-05-11,87.0191,93.0204,78.0171,91.22,12,0
2004-05-12,90.0222,90.0222,78.0193,81.02,8,0
2004-05-14,76.8165,96.0206,76.8165,93.02,10,0
2004-05-17,90.0222,90.0222,75.0185,81.02,7,0
2004-05-18,81.0206,82.8211,78.62,78.62,3,0
2004-05-19,85.2203,105.025,84.02,84.02,8,0
2004-05-20,84.0193,93.0214,84.0193,87.02,8,0
2004-05-21,93.0214,93.0214,72.0166,87.02,8,0
2004-05-24,84.0193,87.02,75.0172,87.02,3,0
2004-05-25,84.0201,84.0201,72.0173,83.42,5,0
2004-05-26,78.02,83.4214,75.0192,78.02,5,0
2004-05-27,78.0198,81.0206,78.0198,78.62,8,0
2004-05-28,78.0113,78.0113,66.0096,69.01,10,0
2004-06-01,72.012,72.012,51.0085,60.01,75,0
2004-06-02,60.6106,63.0111,54.6096,57.01,27,0
2004-06-03,58.81,59.4101,56.4096,58.81,23,0
2004-06-04,58.8097,61.8102,58.8097,60.61,22,0
2004-06-07,60.0103,60.6104,58.21,58.21,13,0
2004-06-08,57.6102,57.6102,56.41,56.41,3,0
2004-06-09,56.4098,58.8102,55.8097,57.61,7,0
2004-06-10,55.8103,55.8103,54.01,54.01,3,0
2004-06-14,56.4106,56.4106,51.6097,53.41,7,0
2004-06-15,54.0103,54.0103,51.6099,52.21,2,0
2004-06-16,54.01,54.01,54.01,54.01,12,0
2004-06-17,54.0102,55.8106,52.81,52.81,5,0
2004-06-18,51.6101,54.0106,51.01,51.01,5,0
2004-06-21,51.0097,54.0102,51.0097,52.81,2,0
2004-06-22,54.0103,54.6105,51.0098,52.21,13,0
2004-06-23,51.0118,51.0118,43.21,43.21,30,0
2004-06-24,45.0088,54.0106,42.6084,51.01,20,0
2004-06-25,52.8098,54.01,51.0094,54.01,30,0
2004-06-28,53.4106,54.0107,48.0095,50.41,15,0
2004-06-29,49.2096,51.01,47.4093,51.01,8,0
2004-06-30,48.0093,52.2101,48.0093,51.61,17,0
2004-07-01,52.2107,52.2107,47.4098,48.61,10,0
2004-07-02,49.8098,52.8104,49.8098,51.01,7,0
2004-07-06,51.01,52.8104,49.8098,51.01,10,0
2004-07-07,48.01,48.6101,39.0081,48.01,20,0
2004-07-08,46.2107,46.2107,38.4089,43.21,17,0
2004-07-09,43.2086,50.41,42.6085,50.41,45,0
2004-07-12,51.0123,51.0123,41.41,41.41,23,0
2004-07-13,41.4091,45.61,41.4091,45.61,7,0
2004-07-14,45.0096,47.4101,45.0096,46.81,25,0
2004-07-15,46.8104,46.8104,43.8097,45.01,13,0
2004-07-16,45.0101,45.0101,44.41,44.41,3,0
2004-07-19,47.4111,47.4111,42.0099,42.61,13,0
2004-07-20,45.0103,47.4108,40.2092,43.81,12,0
2004-07-21,42.0095,45.0101,40.8092,44.41,7,0
2004-07-22,42.0108,45.0115,39.01,39.01,25,0
2004-07-23,36.0095,39.0103,36.0095,37.81,10,0
2004-07-26,37.8129,39.0133,27.0092,29.41,45,0
2004-07-27,30.0098,31.2102,28.8094,30.61,22,0
2004-07-28,30.0098,30.61,28.8094,30.61,10,0
2004-07-29,29.41,30.0102,28.8098,29.41,13,0
2004-07-30,33.0102,34.8107,31.2096,32.41,10,0
2004-08-02,33.6108,33.6108,31.21,31.21,15,0
2004-08-03,30.0111,31.8118,26.4098,27.01,28,0
2004-08-04,27.009,30.01,25.8086,30.01,22,0
2004-08-05,30.6093,33.01,29.4089,33.01,68,0
2004-08-06,33.0086,38.41,31.2081,38.41,23,0
2004-08-09,38.4094,40.81,36.0088,40.81,62,0
2004-08-10,41.4077,55.2102,41.4077,54.01,78,0
2004-08-11,54.6123,54.6123,43.8099,44.41,32,0
2004-08-12,50.4088,57.6101,43.8077,57.01,68,0
2004-08-13,52.8107,57.0116,43.2088,49.21,42,0
2004-08-16,52.213,52.213,39.0097,40.21,25,0
2004-08-17,42.0099,47.4111,39.6093,42.61,25,0
2004-08-18,40.2089,46.8104,40.2089,45.01,13,0
2004-08-19,46.8103,47.4104,39.6087,45.61,8,0
2004-08-20,43.2094,46.21,42.0091,46.21,8,0
2004-08-23,43.2097,45.0101,42.0095,44.41,17,0
2004-08-24,44.4099,46.2103,40.8091,45.01,52,0
2004-08-25,42.0108,43.2111,35.4091,39.01,60,0
2004-08-26,39.01,42.0108,39.01,39.01,15,0
2004-08-27,40.2105,42.0109,36.6095,38.41,13,0
2004-08-30,39.01,39.01,37.8097,39.01,27,0
2004-08-31,40.81,42.0103,37.8093,40.81,10,0
2004-09-01,44.41,44.41,39.0088,44.41,38,0
2004-09-02,39.01,39.01,37.2095,39.01,45,0
2004-09-03,39.01,39.01,36.6094,39.01,12,0
2004-09-07,36.6102,36.6102,33.0092,36.01,35,0
2004-09-10,35.4084,42.01,35.4084,42.01,2,0
2004-09-13,35.4081,43.81,34.8079,43.81,23,0
2004-09-14,39.0107,39.0107,34.8095,36.61,22,0
2004-09-15,36.0086,42.01,36.0086,42.01,5,0
2004-09-16,36.0095,37.81,36.0095,37.81,3,0
2004-09-17,36.0098,42.6116,36.0098,36.61,5,0
2004-09-20,36.0097,37.21,34.8094,37.21,12,0
2004-09-21,34.8107,35.4109,32.41,32.41,15,0
2004-09-22,36.01,36.01,31.8088,36.01,8,0
2004-09-23,32.4079,40.81,32.4079,40.81,38,0
2004-09-24,34.2093,40.211,34.2093,36.61,22,0
2004-09-27,36.01,37.2103,31.8088,36.01,23,0
2004-09-28,36.0092,39.01,36.0092,39.01,18,0
2004-09-29,39.6094,44.4106,37.809,42.01,37,0
2004-09-30,41.4103,43.2107,40.21,40.21,13,0
2004-10-01,39.0096,41.4101,39.0096,40.81,8,0
2004-10-04,42.0097,45.0104,42.0097,43.21,58,0
2004-10-05,43.2111,45.0115,39.01,39.01,12,0
2004-10-06,39.0097,40.21,39.0097,40.21,2,0
2004-10-07,39.01,40.2103,39.01,39.01,5,0
2004-10-08,39.01,39.01,39.01,39.01,2,0
2004-10-11,40.8108,42.0111,37.81,37.81,25,0
2004-10-12,37.809,42.01,37.809,42.01,33,0
2004-10-13,39.0108,39.0108,33.6093,36.01,12,0
2004-10-14,36.6109,37.2111,33.61,33.61,3,0
2004-10-15,37.2113,42.0127,32.4098,33.01,22,0
2004-10-18,36.012,36.012,25.2084,30.01,48,0
2004-10-19,26.4088,31.2104,26.4088,30.01,53,0
2004-10-20,27.6096,28.81,26.4092,28.81,60,0
2004-10-21,30.0096,31.21,29.4094,31.21,13,0
2004-10-22,31.8102,33.0106,31.21,31.21,13,0
2004-10-25,32.4108,32.4108,28.8096,30.01,5,0
2004-10-26,30.6113,30.6113,27.01,27.01,10,0
2004-10-27,27.01,28.8107,27.01,27.01,8,0
2004-10-28,28.2092,32.4106,27.0088,30.61,8,0
2004-10-29,27.01,30.0111,27.01,27.01,5,0
2004-11-01,30.0104,30.0104,28.81,28.81,8,0
2004-11-02,28.8109,30.0114,26.41,26.41,7,0
2004-11-03,25.2087,29.4102,25.2087,28.81,8,0
2004-11-04,28.8102,31.2111,28.21,28.21,28,0
2004-11-05,30.01,30.6102,27.6092,30.01,17,0
2004-11-08,30.6102,31.8106,28.8096,30.01,12,0
2004-11-09,32.4104,34.8112,30.6098,31.21,7,0
2004-11-10,33.6086,43.8112,33.6086,39.01,45,0
2004-11-11,40.8073,60.6109,40.8073,55.81,173,0
2004-11-12,57.0112,57.0112,50.4099,51.01,153,0
2004-11-15,51.0106,54.0113,48.01,48.01,3,0
2004-11-16,48.0107,48.0107,45.01,45.01,12,0
2004-11-17,48.0078,70.2115,48.0078,61.21,88,0
2004-11-18,64.8108,70.8118,54.6091,60.01,57,0
2004-11-19,60.01,60.6101,56.4094,60.01,17,0
2004-11-22,60.0109,60.611,52.8096,55.21,10,0
2004-11-23,52.8098,54.01,48.609,54.01,5,0
2004-11-24,51.0098,58.8113,51.0098,52.21,17,0
2004-11-29,52.8092,58.2101,48.0083,57.61,10,0
2004-11-30,51.0099,56.4109,46.8091,51.61,18,0
2004-12-01,54.011,54.011,47.4096,49.21,13,0
2004-12-02,51.6102,53.4106,49.2098,50.41,28,0
2004-12-03,51.0077,70.2106,46.8071,66.01,85,0
2004-12-06,70.2103,70.2103,60.6089,68.41,58,0
2004-12-07,69.0122,143.4253,63.0111,113.42,495,0
2004-12-08,117.0273,118.8277,80.4187,85.82,110,0
2004-12-09,84.6196,93.0215,82.8192,86.42,65,0
2004-12-10,86.4213,86.4213,76.819,81.02,25,0
2004-12-13,77.4109,77.4109,69.0097,70.81,110,0
2004-12-14,73.2189,77.42,73.2189,77.42,25,0
2004-12-15,77.4103,78.6105,74.4099,75.01,15,0
2004-12-16,78.6183,96.0224,77.418,85.82,27,0
2004-12-17,86.42,86.42,78.0181,86.42,10,0
2004-12-20,89.4199,106.2236,81.018,90.02,125,0
2004-12-21,90.0194,97.2209,88.8191,93.02,33,0
2004-12-22,94.8211,94.8211,89.4199,90.02,17,0
2004-12-23,91.8204,92.4205,88.2196,90.02,17,0
2004-12-27,92.4193,96.02,90.6189,96.02,13,0
2004-12-28,91.2203,93.6208,87.0193,90.02,25,0
2004-12-29,88.221,89.4213,84.02,84.02,10,0
2004-12-30,84.0187,90.02,83.4185,90.02,30,0
2004-12-31,92.4211,92.4211,82.2188,87.62,123,0
2005-01-03,84.0203,87.6212,67.8164,82.82,10,0
2005-01-04,82.2196,85.8204,81.0193,84.02,18,0
2005-01-05,85.8204,85.8204,84.02,84.02,8,0
2005-01-06,87.0188,95.4206,84.0182,92.42,58,0
2005-01-07,95.4205,95.4205,90.0194,93.02,15,0
2005-01-10,91.8239,93.6244,73.2191,76.82,47,0
2005-01-11,78.0188,84.0203,78.0188,82.82,23,0
2005-01-12,83.4114,84.0115,72.0098,73.21,40,0
2005-01-13,71.4174,88.2215,67.2164,82.22,47,0
2005-01-14,84.0212,84.0212,75.0189,79.22,38,0
2005-01-18,79.2206,79.2206,75.6197,76.82,22,0
2005-01-19,76.219,82.2204,75.6188,80.42,52,0
2005-01-20,78.0194,80.42,75.6188,80.42,20,0
2005-01-21,75.0192,82.8212,75.0192,78.02,22,0
2005-01-24,78.02,78.02,75.6194,78.02,3,0
2005-01-25,78.0172,93.6207,78.0172,90.62,108,0
2005-01-26,93.6211,109.8247,88.2199,88.82,155,0
2005-01-27,91.8211,101.4233,84.0193,87.02,28,0
2005-01-28,87.022,87.022,79.22,79.22,28,0
2005-01-31,83.4206,90.0222,81.02,81.02,27,0
2005-02-01,83.42,87.0209,81.0194,83.42,20,0
2005-02-02,84.0207,84.0207,79.8197,81.02,7,0
2005-02-03,81.6206,82.2208,75.6191,79.22,28,0
2005-02-04,78.62,78.62,75.0191,78.62,32,0
2005-02-07,80.4193,83.42,76.2183,83.42,22,0
2005-02-08,82.8204,87.0215,76.2188,81.02,40,0
2005-02-09,85.2225,85.2225,75.0198,75.62,70,0
2005-02-10,75.0107,78.6112,70.21,70.21,38,0
2005-02-11,72.0098,76.2104,70.8097,73.21,52,0
2005-02-14,73.2101,73.8102,72.0099,72.61,12,0
2005-02-15,72.6098,75.0102,72.0098,73.81,27,0
2005-02-16,74.4103,74.4103,72.01,72.01,18,0
2005-02-17,72.0104,72.0104,69.01,69.01,23,0
2005-02-18,70.211,70.8111,63.0099,63.61,45,0
2005-02-22,63.0111,63.6112,55.2097,57.01,53,0
2005-02-23,57.0104,60.6111,54.0099,54.61,95,0
2005-02-24,54.6114,55.8116,48.01,48.01,125,0
2005-02-25,51.0096,54.0101,49.8093,53.41,52,0
2005-02-28,51.6102,52.8105,48.6096,50.41,65,0
2005-03-01,48.0082,59.4101,48.0082,58.81,67,0
2005-03-02,57.009,64.2102,54.0086,63.01,48,0
2005-03-03,64.209,73.8103,62.4087,71.41,50,0
2005-03-04,80.412,80.412,67.21,67.21,25,0
2005-03-07,68.4104,70.8107,63.0095,66.01,23,0
2005-03-08,66.6116,66.6116,54.0094,57.61,15,0
2005-03-09,60.0092,67.2103,58.809,65.41,33,0
2005-03-10,64.81,67.8105,64.81,64.81,28,0
2005-03-11,64.8106,64.8106,58.8096,61.21,40,0
2005-03-14,55.8095,60.6103,55.8095,58.81,15,0
2005-03-15,58.8098,60.01,56.4094,60.01,10,0
2005-03-16,61.2104,61.2104,55.2094,58.81,17,0
2005-03-17,58.8101,60.6104,55.2095,58.21,15,0
2005-03-18,58.2105,58.2105,54.0098,55.21,42,0
2005-03-21,58.2105,58.8107,54.0098,55.21,12,0
2005-03-22,54.0107,56.4112,46.8093,50.41,38,0
2005-03-23,50.4092,57.0104,48.6089,54.61,78,0
2005-03-24,55.2098,60.0106,55.2098,56.41,33,0
2005-03-28,57.0109,62.412,48.6093,52.21,48,0
2005-03-29,60.6102,60.6102,54.0091,59.41,17,0
2005-03-30,48.6091,57.0107,48.6091,53.41,17,0
2005-03-31,52.8099,55.2103,52.8099,53.41,15,0
2005-04-01,53.4103,55.2107,51.0099,51.61,18,0
2005-04-04,51.0102,51.6104,49.2099,49.81,57,0
2005-04-05,49.8104,51.0106,45.0094,48.01,48,0
2005-04-06,45.0094,48.01,45.0094,48.01,20,0
2005-04-07,49.2102,51.0106,45.6095,48.01,17,0
2005-04-08,51.0101,51.0101,46.2092,50.41,17,0
2005-04-11,49.8104,49.8104,48.01,48.01,8,0
2005-04-12,48.01,49.8104,45.6095,48.01,27,0
2005-04-13,45.01,46.8104,45.01,45.01,12,0
2005-04-14,45.01,47.4105,42.6095,45.01,20,0
2005-04-15,42.01,45.0107,39.0093,42.01,20,0
2005-04-18,42.0108,42.0108,39.01,39.01,3,0
2005-04-19,42.0101,42.0101,39.0094,41.41,8,0
2005-04-20,39.6088,45.01,39.6088,45.01,43,0
2005-04-21,42.0095,45.6103,37.2084,44.41,45,0
2005-04-22,40.8096,45.6107,40.8096,42.61,33,0
2005-04-25,42.6101,42.6101,42.01,42.01,3,0
2005-04-26,40.8108,42.0111,36.6097,37.81,17,0
2005-04-27,36.6094,39.01,36.6094,39.01,12,0
2005-04-28,41.4113,45.0123,36.61,36.61,17,0
2005-04-29,39.6097,42.6104,39.0096,40.81,17,0
2005-05-02,39.01,45.6117,37.2095,39.01,20,0
2005-05-03,42.01,42.01,39.6094,42.01,13,0
2005-05-04,42.0092,45.61,39.6087,45.61,32,0
2005-05-05,42.0097,43.21,39.6092,43.21,13,0
2005-05-06,40.2102,40.2102,39.61,39.61,3,0
2005-05-09,43.2082,58.211,43.2082,52.81,122,0
2005-05-10,52.8105,55.211,50.41,50.41,22,0
2005-05-11,50.4098,52.8102,48.6094,51.61,22,0
2005-05-12,52.81,53.4101,51.0097,52.81,13,0
2005-05-13,53.4102,58.2111,50.4097,52.21,48,0
2005-05-16,52.2096,55.8102,52.2096,54.61,25,0
2005-05-17,58.2102,60.6106,52.8093,57.01,47,0
2005-05-18,55.8098,58.2102,52.8093,57.01,32,0
2005-05-19,57.0101,57.0101,55.2098,56.41,7,0
2005-05-20,55.8106,58.211,52.2099,52.81,20,0
2005-05-23,52.2102,52.8104,50.4099,51.01,18,0
2005-05-24,50.4117,51.0118,43.21,43.21,38,0
2005-05-25,43.2103,43.8104,42.01,42.01,18,0
2005-05-26,41.41,42.6103,41.41,41.41,23,0
2005-05-27,42.01,42.6101,41.4099,42.01,7,0
2005-05-31,42.0104,42.0104,40.21,40.21,43,0
2005-06-01,40.8101,41.4103,39.6099,40.21,20,0
2005-06-02,40.8099,42.0101,40.2097,41.41,12,0
2005-06-03,41.41,44.4107,41.41,41.41,27,0
2005-06-06,41.4099,42.01,40.2096,42.01,7,0
2005-06-07,41.4103,43.8109,40.21,40.21,17,0
2005-06-08,45.0106,45.0106,40.8096,42.61,43,0
2005-06-09,42.0103,43.2106,40.81,40.81,22,0
2005-06-10,40.81,45.011,40.81,40.81,38,0
2005-06-13,42.0106,42.0106,39.61,39.61,5,0
2005-06-14,40.2103,40.8105,39.01,39.01,8,0
2005-06-15,40.2106,40.2106,37.81,37.81,13,0
2005-06-16,39.0105,39.0105,36.6098,37.21,25,0
2005-06-17,39.009,45.0104,38.4089,43.21,85,0
2005-06-20,43.2096,46.2103,40.8091,45.01,38,0
2005-06-21,45.6106,45.6106,42.0097,43.21,38,0
2005-06-22,45.0103,45.0103,42.6097,43.81,20,0
2005-06-23,43.2101,43.8103,40.2094,42.61,25,0
2005-06-24,42.0101,42.0101,39.6096,41.41,30,0
2005-06-27,40.2102,41.4105,39.61,39.61,33,0
2005-06-28,39.01,40.8105,39.01,39.01,38,0
2005-06-29,39.0108,39.611,34.8097,36.01,63,0
2005-06-30,35.4098,41.4115,34.8097,36.01,78,0
2005-07-01,36.0103,36.0103,34.81,34.81,5,0
2005-07-05,34.8105,36.6111,33.01,33.01,23,0
2005-07-06,34.8094,39.0105,31.8085,37.21,72,0
2005-07-07,37.2103,39.611,36.01,36.01,43,0
2005-07-08,37.8093,40.81,36.609,40.81,18,0
2005-07-11,40.8103,40.8103,39.0098,39.61,25,0
2005-07-12,40.8101,40.8101,39.0097,40.21,20,0
2005-07-13,40.81,41.4101,40.2099,40.81,5,0
2005-07-14,39.0097,40.8101,39.0097,40.21,17,0
2005-07-15,38.4097,39.61,35.4089,39.61,30,0
2005-07-18,39.011,40.2114,35.41,35.41,20,0
2005-07-19,36.0097,37.8102,36.0097,37.21,18,0
2005-07-20,39.0105,39.0105,36.0097,37.21,7,0
2005-07-21,37.2105,37.2105,34.2097,35.41,18,0
2005-07-22,35.4095,37.21,35.4095,37.21,20,0
2005-07-25,37.2103,37.2103,34.8097,36.01,18,0
2005-07-26,35.4105,35.4105,33.61,33.61,32,0
2005-07-27,33.009,36.61,32.4089,36.61,33,0
2005-07-28,36.6102,37.2103,35.4098,36.01,18,0
2005-07-29,35.4098,36.01,34.8097,36.01,22,0
2005-08-01,35.4111,36.0113,31.81,31.81,13,0
2005-08-02,33.01,34.8105,33.01,33.01,10,0
2005-08-03,34.8105,34.8105,32.4098,33.01,3,0
2005-08-04,32.41,33.0102,32.41,32.41,3,0
2005-08-05,32.4089,36.61,32.4089,36.61,15,0
2005-08-08,33.6093,37.2103,33.6093,36.01,13,0
2005-08-09,34.8104,36.0107,33.0098,33.61,20,0
2005-08-10,34.2102,34.8104,33.0098,33.61,20,0
2005-08-11,33.0106,33.6108,30.6098,31.21,23,0
2005-08-12,30.61,31.8104,30.61,30.61,13,0
2005-08-15,33.6097,34.81,31.8091,34.81,52,0
2005-08-16,34.8102,35.4104,32.4095,34.21,17,0
2005-08-17,34.81,35.4102,33.6097,34.81,35,0
2005-08-18,34.8094,39.0105,34.8094,37.21,32,0
2005-08-19,39.0102,40.2105,38.41,38.41,22,0
2005-08-22,38.4098,39.01,38.4098,39.01,22,0
2005-08-23,39.0102,39.0102,36.0094,38.41,12,0
2005-08-24,36.0097,37.8102,36.0097,37.21,12,0
2005-08-25,36.61,39.0107,36.61,36.61,30,0
2005-08-26,37.8105,38.4107,33.6093,36.01,20,0
2005-08-29,33.6098,34.8102,32.4095,34.21,117,0
2005-08-30,33.6082,40.81,33.6082,40.81,62,0
2005-08-31,40.2102,40.2102,36.6092,39.61,25,0
2005-09-01,40.21,43.2107,39.6099,40.21,63,0
2005-09-02,40.2092,43.81,39.0089,43.81,45,0
2005-09-06,43.8101,43.8101,41.4096,43.21,18,0
2005-09-07,43.21,43.21,42.0097,43.21,20,0
2005-09-08,40.8099,43.2104,40.8099,41.41,55,0
2005-09-09,42.0101,42.6103,40.2097,41.41,45,0
2005-09-12,42.6104,42.6104,40.2099,40.81,50,0
2005-09-13,42.0103,42.0103,40.81,40.81,50,0
2005-09-14,40.8092,44.41,40.8092,44.41,120,0
2005-09-15,44.4106,44.4106,41.4099,42.01,37,0
2005-09-16,42.01,42.01,41.4099,42.01,38,0
2005-09-19,42.0103,42.0103,40.81,40.81,43,0
2005-09-20,40.8101,41.4103,40.21,40.21,20,0
2005-09-21,40.2105,41.4108,38.41,38.41,147,0
2005-09-22,38.411,38.411,33.0095,34.81,50,0
2005-09-23,33.6104,34.8107,31.2096,32.41,38,0
2005-09-26,32.4102,33.0104,31.81,31.81,43,0
2005-09-27,31.2098,31.81,28.8091,31.81,48,0
2005-09-28,31.8088,36.01,29.4082,36.01,62,0
2005-09-29,36.0103,36.6105,32.4093,34.81,15,0
2005-09-30,35.4104,37.8111,33.0096,34.21,43,0
2005-10-03,34.8105,34.8105,33.01,33.01,10,0
2005-10-04,33.01,33.01,32.4098,33.01,22,0
2005-10-05,31.8104,31.8104,30.61,30.61,28,0
2005-10-06,31.21,31.21,30.6098,31.21,25,0
2005-10-07,31.2104,31.8106,28.2094,30.01,53,0
2005-10-10,28.8096,30.6102,28.8096,30.01,62,0
2005-10-11,30.0098,31.2102,30.0098,30.61,48,0
2005-10-12,30.6102,30.6102,29.4098,30.01,13,0
2005-10-13,30.01,30.6102,30.01,30.01,27,0
2005-10-14,30.61,30.61,29.4096,30.61,30,0
2005-10-17,30.0102,30.6104,27.6094,29.41,13,0
2005-10-18,30.01,30.01,28.8096,30.01,10,0
2005-10-19,30.0109,30.0109,27.0098,27.61,22,0
2005-10-20,28.2104,28.2104,27.01,27.01,13,0
2005-10-21,27.01,27.6102,27.01,27.01,30,0
2005-10-24,27.01,28.2104,27.01,27.01,15,0
2005-10-25,27.0105,28.2109,25.81,25.81,22,0
2005-10-26,26.4102,26.4102,24.6095,25.81,28,0
2005-10-27,24.0091,27.0102,24.0091,26.41,22,0
2005-10-28,25.8098,27.0102,25.8098,26.41,28,0
2005-10-31,27.0105,27.0105,25.2098,25.81,32,0
2005-11-01,25.81,26.4102,25.81,25.81,22,0
2005-11-02,25.8102,25.8102,24.6098,25.21,45,0
2005-11-03,25.2,25.2,24,24,52,0
2005-11-04,24,24.6,24,24.6,33,0
2005-11-07,24,24,19.2,21,30,0
2005-11-08,19.2,20.4,19.2,19.2,15,0
2005-11-09,19.8,19.8,18,19.8,80,0
2005-11-10,20.4,22.2,19.8,21,30,0
2005-11-11,21,22.2,19.8,21,27,0
2005-11-14,22.8,22.8,21.6,22.2,12,0
2005-11-15,22.2,22.2,16.8,19.2,58,0
2005-11-16,18,20.4,17.4,18,27,0
2005-11-17,17.4,19.8,17.4,18,18,0
2005-11-18,20.4,20.4,16.8,16.8,20,0
2005-11-21,17.4,19.2,16.8,17.4,27,0
2005-11-22,18,18,16.8,16.8,17,0
2005-11-23,17.4,18,17.4,18,3,0
2005-11-25,18,19.2,18,18.6,18,0
2005-11-28,18.6,19.2,18.6,19.2,48,0
2005-11-29,19.2,19.2,18,18,12,0
2005-11-30,18.6,19.8,18,19.8,10,0
2005-12-01,18,19.2,18,18,20,0
2005-12-02,18,18,18,18,25,0
2005-12-05,18,18,18,18,7,0
2005-12-06,18,18,16.8,16.8,65,0
2005-12-07,18,18,15.6,16.8,83,0
2005-12-08,17.4,17.4,16.2,16.2,22,0
2005-12-09,15.6,15.6,15.6,15.6,2,0
2005-12-12,15,15.6,15,15,38,0
2005-12-13,15,15.6,12,12.6,47,0
2005-12-14,12,13.2,12,12,63,0
2005-12-15,12.6,13.8,12,12,15,0
2005-12-16,12,12,9.6,10.2,32,0
2005-12-19,11.4,12.6,11.4,12.6,58,0
2005-12-20,12.6,16.2,12,16.2,120,0
2005-12-21,19.2,24,18.6,20.4,245,0
2005-12-22,21.6,22.2,18.6,19.2,78,0
2005-12-23,20.4,21,19.2,19.2,60,0
2005-12-27,19.2,21,18,18.6,33,0
2005-12-28,18,18.6,18,18.6,38,0
2005-12-29,18.6,18.6,18,18.6,53,0
2005-12-30,18,22.2,17.4,19.2,55,0
2006-01-03,21.6,22.2,18,18,58,0
2006-01-04,18.6,19.2,15.6,17.4,27,0
2006-01-05,16.8,16.8,15,16.2,65,0
2006-01-06,16.8,17.4,16.8,16.8,8,0
2006-01-09,16.8,16.8,15.6,16.2,8,0
2006-01-10,16.2,16.2,15.6,15.6,12,0
2006-01-11,16.2,16.2,15,15,18,0
2006-01-12,15,15.6,15,15,18,0
2006-01-13,15,16.8,14.4,16.8,30,0
2006-01-17,16.8,17.4,14.4,15,52,0
2006-01-18,15,15,13.8,13.8,12,0
2006-01-19,13.2,15,12,15,75,0
2006-01-20,15,15,12,13.8,22,0
2006-01-23,14.4,14.4,12.6,12.6,15,0
2006-01-24,12,13.8,12,12,38,0
2006-01-25,12,12,12,12,10,0
2006-01-26,12,13.2,12,12.6,45,0
2006-01-27,12.6,13.2,12.6,12.6,20,0
2006-01-30,12.6,13.2,12.6,13.2,13,0
2006-01-31,12.6,12.6,12,12,53,0
2006-02-01,12,12,10.8,10.8,42,0
2006-02-02,12,12,12,12,38,0
2006-02-03,12,12,10.8,11.4,15,0
2006-02-06,11.4,12,10.2,10.2,25,0
2006-02-07,10.8,10.8,10.2,10.8,5,0
2006-02-08,11.4,11.4,10.2,10.2,55,0
2006-02-09,10.8,10.8,10.2,10.2,55,0
2006-02-10,10.2,12,9.6,10.8,37,0
2006-02-13,10.8,10.8,10.2,10.8,27,0
2006-02-14,10.8,13.2,10.8,13.2,168,0
2006-02-15,13.2,13.2,12,12.6,163,0
2006-02-16,13.2,13.2,11.4,12,32,0
2006-02-17,11.4,12,11.4,12,30,0
2006-02-21,12,12,11.4,11.4,18,0
2006-02-22,10.8,11.4,10.2,10.2,37,0
2006-02-23,10.2,10.2,9,9.6,115,0
2006-02-24,9.6,11.4,9.6,11.4,63,0
2006-02-27,12,12.6,10.8,12,160,0
2006-02-28,11.4,12.6,10.8,11.4,70,0
2006-03-01,10.8,10.8,10.2,10.2,52,0
2006-03-02,9.6,11.4,9.6,10.2,28,0
2006-03-03,10.2,11.4,9.6,11.4,73,0
2006-03-06,11.4,11.4,10.8,10.8,60,0
2006-03-07,10.8,10.8,10.8,10.8,15,0
2006-03-08,10.8,10.8,10.8,10.8,12,0
2006-03-09,10.2,10.2,9,9,35,0
2006-03-10,10.2,10.8,9.6,10.2,68,0
2006-03-13,10.2,10.2,9.6,9.6,47,0
2006-03-14,9.6,11.4,9.6,10.8,85,0
2006-03-15,10.8,10.8,9.6,10.2,22,0
2006-03-16,10.2,10.2,9.6,9.6,13,0
2006-03-17,9.6,10.2,9.6,10.2,38,0
2006-03-20,9.6,10.8,9.6,10.2,88,0
2006-03-21,10.8,12.6,10.8,12,305,0
2006-03-22,12,14.4,11.4,12,255,0
2006-03-23,10.8,12,10.2,10.2,73,0
2006-03-24,10.8,11.4,9.6,10.8,70,0
2006-03-27,10.8,12,10.2,10.8,65,0
2006-03-28,11.4,11.4,10.8,10.8,22,0
2006-03-29,11.4,12,10.8,10.8,130,0
2006-03-30,11.4,11.4,10.8,11.4,58,0
2006-03-31,11.4,11.4,10.8,11.4,72,0
2006-04-03,11.4,13.2,11.4,12,177,0
2006-04-04,11.4,12,11.4,12,43,0
2006-04-05,12,13.8,12,12.6,167,0
2006-04-06,12.6,15,12.6,13.2,130,0
2006-04-07,13.8,15.6,13.2,14.4,102,0
2006-04-10,15,15,13.2,13.2,82,0
2006-04-11,12.6,13.8,12.6,13.2,43,0
2006-04-12,13.2,13.2,12,12,28,0
2006-04-13,12,12.6,12,12.6,12,0
2006-04-17,12.6,13.2,11.4,12,27,0
2006-04-18,12.6,15,12,13.2,43,0
2006-04-19,13.2,13.2,13.2,13.2,32,0
2006-04-20,15.6,16.2,15,15,125,0
2006-04-21,15.6,15.6,14.4,14.4,32,0
2006-04-24,14.4,14.4,13.8,13.8,5,0
2006-04-25,13.2,13.2,12.6,12.6,12,0
2006-04-26,12.6,12.6,12,12.6,15,0
2006-04-27,12,13.2,12,12.6,12,0
2006-04-28,12.6,12.6,12,12.6,12,0
2006-05-01,12.6,14.4,12,12.6,133,0
2006-05-02,12.6,12.6,12,12.6,42,0
2006-05-03,12,12.6,12,12,27,0
2006-05-04,12,12,12,12,7,0
2006-05-05,12.6,12.6,12,12,7,0
2006-05-08,12,12.6,12,12.6,27,0
2006-05-09,12.6,12.6,12,12,7,0
2006-05-10,12.6,12.6,12.6,12.6,20,0
2006-05-11,12.6,12.6,12,12,15,0
2006-05-12,12.6,12.6,12,12,15,0
2006-05-15,12,12,11.4,11.4,27,0
2006-05-16,11.4,11.4,10.8,10.8,37,0
2006-05-17,10.8,11.4,10.8,11.4,38,0
2006-05-18,11.4,11.4,10.8,10.8,23,0
2006-05-19,10.8,10.8,10.8,10.8,3,0
2006-05-22,10.8,11.4,10.8,11.4,17,0
2006-05-23,12,12,11.4,11.4,45,0
2006-05-24,11.4,11.4,11.4,11.4,2,0
2006-05-25,12,12,12,12,92,0
2006-05-26,12,12.6,12,12,58,0
2006-05-30,12,12,10.8,12,35,0
2006-05-31,12,12,12,12,5,0
2006-06-01,12,12.6,12,12,43,0
2006-06-02,12,12,12,12,13,0
2006-06-05,12.6,12.6,12,12,22,0
2006-06-06,12,12,11.4,12,5,0
2006-06-07,11.4,11.4,11.4,11.4,2,0
2006-06-08,12,12,10.8,10.8,20,0
2006-06-09,10.8,10.8,10.8,10.8,3,0
2006-06-12,10.8,11.4,10.8,11.4,7,0
2006-06-13,11.4,11.4,10.8,10.8,12,0
2006-06-14,11.4,11.4,10.8,10.8,7,0
2006-06-15,10.8,10.8,10.8,10.8,18,0
2006-06-16,10.8,10.8,10.2,10.8,35,0
2006-06-19,10.8,11.4,10.8,10.8,13,0
2006-06-20,11.4,11.4,10.2,10.2,12,0
2006-06-21,10.8,10.8,10.2,10.2,10,0
2006-06-22,10.2,10.2,10.2,10.2,3,0
2006-06-23,10.2,10.2,10.2,10.2,43,0
2006-06-26,10.2,10.2,6,8.4,93,0
2006-06-27,6.6,7.2,6,6.6,40,0
2006-06-28,7.8,8.4,6.6,8.4,42,0
2006-06-29,8.4,8.4,8.4,8.4,47,0
2006-06-30,9,9,8.4,8.4,3,0
2006-07-03,8.4,8.4,8.4,8.4,7,0
2006-07-05,8.4,8.4,8.4,8.4,12,0
2006-07-06,8.4,8.4,8.4,8.4,17,0
2006-07-07,8.4,9,7.8,9,28,0
2006-07-10,8.4,9,8.4,9,47,0
2006-07-11,8.4,8.4,8.4,8.4,13,0
2006-07-12,8.4,8.4,8.4,8.4,33,0
2006-07-14,8.4,8.4,7.2,7.8,35,0
2006-07-17,7.8,8.4,7.8,7.8,15,0
2006-07-18,7.2,7.8,6,6,5,0
2006-07-19,7.8,10.2,7.8,8.4,37,0
2006-07-20,7.8,7.8,7.8,7.8,2,0
2006-07-24,7.8,7.8,4.2,4.2,52,0
2006-07-25,4.8,7.2,4.8,6,33,0
2006-07-26,7.2,7.2,6,7.2,10,0
2006-07-27,7.2,7.2,6.6,7.2,10,0
2006-07-28,6.6,7.2,6.6,7.2,18,0
2006-07-31,7.2,7.2,6.6,6.6,12,0
2006-08-01,6.6,7.8,6,7.8,28,0
2006-08-02,6.6,7.8,6.6,7.8,3,0
2006-08-03,7.8,7.8,6,7.2,25,0
2006-08-04,7.2,7.2,7.2,7.2,5,0
2006-08-07,7.2,7.2,6,6,5,0
2006-08-08,7.2,7.2,6.6,6.6,33,0
2006-08-09,6.6,7.2,6.6,6.6,217,0
2006-08-10,6.6,6.6,6.6,6.6,20,0
2006-08-11,6,6.6,6,6.6,12,0
2006-08-14,6.6,6.6,6.6,6.6,13,0
2006-08-15,7.2,7.2,6,6,8,0
2006-08-16,6,6,6,6,12,0
2006-08-17,6,6.6,6,6,35,0
2006-08-18,6,6,5.4,5.4,65,0
2006-08-21,6.6,6.6,5.4,6,5,0
2006-08-22,6,6,6,6,5,0
2006-08-23,6,6.6,5.4,6,27,0
2006-08-24,6.6,6.6,6.6,6.6,5,0
2006-08-25,5.4,6.6,5.4,6.6,3,0
2006-08-28,5.4,5.4,5.4,5.4,2,0
2006-08-29,6,6,5.4,5.4,5,0
2006-08-30,5.4,6,5.4,6,2,0
2006-08-31,6,6.6,6,6,78,0
2006-09-01,6.6,6.6,5.4,5.4,2,0
2006-09-05,5.4,5.4,5.4,5.4,2,0
2006-09-07,6,6.6,6,6.6,27,0
2006-09-08,6,7.2,6,7.2,23,0
2006-09-11,7.2,7.2,7.2,7.2,7,0
2006-09-12,7.2,7.8,6.6,7.8,115,0
2006-09-13,7.8,9,7.8,9,37,0
2006-09-14,9,9,7.2,9,10,0
2006-09-19,8.4,8.4,7.2,8.4,2,0
2006-09-20,7.2,7.2,6.6,6.6,32,0
2006-09-21,7.2,7.2,7.2,7.2,2,0
2006-09-22,6,7.2,6,7.2,3,0
2006-09-25,6.6,6.6,5.4,6.6,17,0
2006-09-26,6,6.6,6,6.6,10,0
2006-09-27,6.6,6.6,6.6,6.6,5,0
2006-09-28,7.2,7.2,6.6,6.6,3,0
2006-09-29,6.6,6.6,5.4,6,15,0
2006-10-02,5.4,6,5.4,5.4,8,0
2006-10-03,6,6,5.4,5.4,8,0
2006-10-05,5.4,6.6,5.4,6.6,65,0
2006-10-06,6.6,6.6,6.6,6.6,3,0
2006-10-10,7.2,7.2,5.4,6,23,0
2006-10-11,6,6,6,6,3,0
2006-10-12,6,6.6,6,6,52,0
2006-10-13,6,6,5.4,6,18,0
2006-10-16,5.4,6.6,4.8,4.8,90,0
2006-10-17,5.4,5.4,5.4,5.4,10,0
2006-10-18,6,6.6,6,6.6,35,0
2006-10-19,6.6,6.6,6,6.6,30,0
2006-10-20,6,6,5.4,5.4,62,0
2006-10-23,5.4,6.6,5.4,6.6,28,0
2006-10-24,6.6,7.2,6,6,40,0
2006-10-25,6,6.6,5.4,6,32,0
2006-10-26,6,6,5.4,5.4,17,0
2006-10-27,5.4,6,5.4,6,8,0
2006-10-30,6,6,5.4,5.4,40,0
2006-10-31,5.4,5.4,5.4,5.4,3,0
2006-11-01,5.4,6,5.4,6,13,0
2006-11-02,6,6,5.4,6,23,0
2006-11-03,5.4,5.4,5.4,5.4,13,0
2006-11-06,6,6,5.4,5.4,17,0
2006-11-07,5.4,5.4,5.4,5.4,5,0
2006-11-08,5.4,5.4,5.4,5.4,35,0
2006-11-09,6,6,5.4,6,35,0
2006-11-10,5.4,6,5.4,5.4,22,0
2006-11-13,5.4,5.4,5.4,5.4,37,0
2006-11-14,4.8,4.8,4.2,4.8,62,0
2006-11-15,4.8,5.4,4.2,5.4,23,0
2006-11-16,4.8,4.8,4.2,4.8,12,0
2006-11-17,4.8,5.4,4.8,4.8,43,0
2006-11-20,4.8,5.4,4.8,5.4,48,0
2006-11-22,5.4,5.4,5.4,5.4,2,0
2006-11-24,5.4,5.4,5.4,5.4,5,0
2006-11-27,5.4,5.4,5.4,5.4,15,0
2006-11-28,4.8,5.4,4.8,5.4,60,0
2006-11-29,5.4,5.4,4.8,5.4,48,0
2006-11-30,4.8,5.4,4.8,5.4,43,0
2006-12-01,4.8,5.4,4.8,4.8,35,0
2006-12-04,5.4,5.4,5.4,5.4,17,0
2006-12-05,5.4,5.4,5.4,5.4,18,0
2006-12-06,5.4,5.4,4.8,5.4,5,0
2006-12-07,4.8,5.4,4.8,5.4,28,0
2006-12-08,5.4,6,4.8,4.8,75,0
2006-12-11,4.8,5.4,4.8,4.8,85,0
2006-12-12,5.4,5.4,4.8,5.4,65,0
2006-12-13,4.8,4.8,4.8,4.8,3,0
2006-12-14,5.4,5.4,4.8,5.4,65,0
2006-12-15,5.4,5.4,4.8,4.8,83,0
2006-12-18,4.8,4.8,4.8,4.8,75,0
2006-12-19,4.8,4.8,4.8,4.8,72,0
2006-12-20,4.8,5.4,4.8,5.4,58,0
2006-12-21,4.8,5.4,4.8,5.4,28,0
2006-12-22,5.4,5.4,4.8,5.4,33,0
2006-12-26,4.8,5.4,4.8,5.4,142,0
2006-12-27,4.8,6,4.8,5.4,40,0
2006-12-28,5.4,6,5.4,5.4,103,0
2006-12-29,6,6,5.4,6,82,0
2007-01-03,6,6,6,6,5,0
2007-01-04,6,6,5.4,5.4,63,0
2007-01-05,5.4,5.4,5.4,5.4,5,0
2007-01-08,5.4,5.4,5.4,5.4,23,0
2007-01-09,5.4,6,5.4,5.4,8,0
2007-01-10,6,6,5.4,5.4,8,0
2007-01-11,5.4,5.4,5.4,5.4,38,0
2007-01-12,5.4,5.4,5.4,5.4,65,0
2007-01-16,5.4,5.4,5.4,5.4,10,0
2007-01-17,5.4,6,5.4,6,23,0
2007-01-18,6,6.6,6,6.6,45,0
2007-01-19,6.6,7.2,6.6,7.2,10,0
2007-01-22,7.2,7.2,6.6,6.6,15,0
2007-01-23,6.6,7.8,6.6,7.8,103,0
2007-01-24,8.4,10.2,7.8,9,168,0
2007-01-25,9.6,9.6,8.4,9,47,0
2007-01-26,8.4,8.4,7.8,8.4,57,0
2007-01-29,8.4,9,8.4,9,17,0
2007-01-30,9,9,9,9,3,0
2007-01-31,9.6,9.6,9,9.6,67,0
2007-02-01,9.6,9.6,9.6,9.6,20,0
2007-02-02,10.2,11.4,10.2,10.8,75,0
2007-02-05,10.8,13.8,10.8,11.4,135,0
2007-02-06,12,12,10.8,11.4,73,0
2007-02-07,11.4,12,11.4,12,23,0
2007-02-08,12,13.2,11.4,12,92,0
2007-02-09,12,12.6,12,12,37,0
2007-02-12,12,12.6,11.4,12,47,0
2007-02-13,12.6,13.2,12,13.2,58,0
2007-02-14,13.2,16.2,13.2,16.2,210,0
2007-02-15,16.2,16.8,14.4,15,102,0
2007-02-16,15.6,16.2,15,16.2,73,0
2007-02-20,16.2,16.2,15,15,158,0
2007-02-21,16.2,16.2,15,15,62,0
2007-02-22,15,15.6,13.8,15,93,0
2007-02-23,15,15,14.4,15,87,0
2007-02-26,15.6,15.6,13.8,14.4,23,0
2007-02-27,13.8,14.4,13.2,13.2,57,0
2007-02-28,13.2,13.2,12,12,95,0
2007-03-01,12,12.6,11.4,12.6,83,0
2007-03-02,13.2,13.8,11.4,12,65,0
2007-03-05,12.6,13.2,12,13.2,35,0
2007-03-06,13.2,13.2,12.6,13.2,23,0
2007-03-07,12,12,12,12,22,0
2007-03-08,12.6,12.6,12,12.6,12,0
2007-03-09,11.4,12.6,11.4,12.6,3,0
2007-03-12,12,12.6,11.4,11.4,15,0
2007-03-13,10.2,12,10.2,10.8,43,0
2007-03-15,12,13.2,12,12,7,0
2007-03-16,11.4,11.4,11.4,11.4,3,0
2007-03-19,10.8,12.6,10.2,10.2,40,0
2007-03-20,10.2,10.8,10.2,10.8,23,0
2007-03-21,10.8,12.6,10.8,12.6,38,0
2007-03-22,12.6,13.2,12,12,25,0
2007-03-23,12.6,13.2,12,12.6,20,0
2007-03-26,12,12.6,12,12,17,0
2007-03-27,11.4,12.6,11.4,12.6,52,0
2007-03-28,12,12,11.4,11.4,20,0
2007-03-29,11.4,12,10.8,10.8,13,0
2007-03-30,12,12,12,12,5,0
2007-04-02,12,12,10.2,11.4,25,0
2007-04-03,10.8,10.8,10.2,10.2,18,0
2007-04-04,10.8,11.4,10.8,11.4,17,0
2007-04-05,11.4,11.4,11.4,11.4,15,0
2007-04-09,11.4,12,11.4,12,15,0
2007-04-10,12,12,11.4,11.4,37,0
2007-04-11,11.4,11.4,10.8,10.8,8,0
2007-04-12,11.4,11.4,10.8,10.8,8,0
2007-04-13,11.4,11.4,10.8,10.8,13,0
2007-04-16,10.8,10.8,9.6,9.6,48,0
2007-04-17,10.2,10.2,9.6,10.2,17,0
2007-04-18,9.6,9.6,9.6,9.6,8,0
2007-04-19,10.2,10.2,10.2,10.2,13,0
2007-04-20,10.2,10.2,10.2,10.2,38,0
2007-04-23,10.8,10.8,10.2,10.2,5,0
2007-04-24,10.8,13.2,10.8,12,123,0
2007-04-25,12,13.8,12,13.2,58,0
2007-04-26,13.2,13.2,13.2,13.2,25,0
2007-04-27,13.2,13.2,12,13.2,22,0
2007-04-30,12.6,12.6,10.2,10.2,60,0
2007-05-01,11.4,12,10.2,10.8,25,0
2007-05-02,10.2,11.4,10.2,10.8,25,0
2007-05-03,11.4,12.6,10.8,12,40,0
2007-05-07,12.6,12.6,11.4,11.4,10,0
2007-05-08,11.4,11.4,11.4,11.4,2,0
2007-05-09,11.4,11.4,10.2,10.8,25,0
2007-05-10,10.8,10.8,10.2,10.2,10,0
2007-05-11,10.2,10.8,9,10.8,62,0
2007-05-14,10.2,10.2,10.2,10.2,3,0
2007-05-15,10.2,10.2,9.6,9.6,3,0
2007-05-16,10.2,10.2,9.6,9.6,13,0
2007-05-17,10.2,10.2,9.6,9.6,22,0
2007-05-18,10.2,10.2,9.6,10.2,8,0
2007-05-21,10.2,10.2,9.6,10.2,17,0
2007-05-22,9.6,9.6,9,9.6,58,0
2007-05-23,9.6,9.6,7.8,7.8,25,0
2007-05-24,7.8,7.8,6.6,7.8,35,0
2007-05-25,7.8,7.8,6.6,6.6,77,0
2007-05-29,6.6,7.2,6,6.6,107,0
2007-05-30,6.6,7.8,6,7.2,113,0
2007-05-31,7.2,7.2,6.6,7.2,23,0
2007-06-01,7.2,7.8,6.6,7.8,82,0
2007-06-04,7.2,7.8,7.2,7.2,38,0
2007-06-05,7.2,7.2,7.2,7.2,32,0
2007-06-06,7.2,7.8,7.2,7.2,12,0
2007-06-07,7.2,7.2,7.2,7.2,7,0
2007-06-08,7.8,7.8,7.2,7.2,7,0
2007-06-11,7.8,7.8,6.6,6.6,15,0
2007-06-12,6.6,7.2,6.6,6.6,27,0
2007-06-13,6.6,6.6,6.6,6.6,5,0
2007-06-14,6.6,6.6,6.6,6.6,3,0
2007-06-15,6.6,6.6,6.6,6.6,5,0
2007-06-18,6.6,6.6,6.6,6.6,3,0
2007-06-19,7.2,7.2,6.6,6.6,13,0
2007-06-20,7.2,7.2,7.2,7.2,5,0
2007-06-21,7.2,7.2,7.2,7.2,13,0
2007-06-22,7.2,7.2,6.6,7.2,18,0
2007-06-25,6.6,6.6,6,6,15,0
2007-06-26,6.6,6.6,6.6,6.6,5,0
2007-06-27,6.6,6.6,6,6,25,0
2007-06-29,7.2,7.2,6.6,6.6,12,0
2007-07-03,6.6,7.2,6.6,6.6,15,0
2007-07-05,6.6,7.2,6.6,7.2,23,0
2007-07-06,6.6,7.2,6.6,6.6,17,0
2007-07-11,6.6,7.2,6.6,7.2,2,0
2007-07-12,7.2,7.8,6.6,7.2,90,0
2007-07-16,7.2,7.2,7.2,7.2,5,0
2007-07-17,7.8,7.8,7.8,7.8,7,0
2007-07-18,7.8,7.8,7.8,7.8,8,0
2007-07-19,7.8,7.8,7.8,7.8,3,0
2007-07-20,7.8,9,7.8,8.4,37,0
2007-07-23,9,9,8.4,8.4,38,0
2007-07-24,7.2,7.2,6.6,6.6,13,0
2007-07-25,6.6,7.2,6.6,6.6,22,0
2007-07-26,6.6,7.2,6,7.2,52,0
2007-07-27,8.4,9,8.4,8.4,17,0
2007-07-30,9,9,7.2,7.2,20,0
2007-07-31,7.2,7.2,7.2,7.2,8,0
2007-08-01,7.2,7.8,6.6,7.2,10,0
2007-08-02,6.6,7.2,6.6,6.6,18,0
2007-08-03,6.6,7.2,6.6,7.2,5,0
2007-08-06,6.6,6.6,6.6,6.6,5,0
2007-08-07,7.2,7.8,7.2,7.8,17,0
2007-08-08,8.4,8.4,7.2,7.2,38,0
2007-08-09,7.2,7.2,7.2,7.2,10,0
2007-08-10,7.2,7.2,7.2,7.2,17,0
2007-08-13,7.2,7.2,7.2,7.2,20,0
2007-08-14,7.2,7.2,7.2,7.2,10,0
2007-08-15,7.2,7.2,7.2,7.2,12,0
2007-08-16,7.2,7.2,6.6,6.6,20,0
2007-08-17,6.6,7.2,6.6,7.2,18,0
2007-08-20,6.6,7.2,6.6,7.2,37,0
2007-08-21,6.6,7.2,6.6,6.6,13,0
2007-08-22,6.6,7.2,6,6,83,0
2007-08-23,6,6.6,6,6,20,0
2007-08-24,6,7.2,6,7.2,8,0
2007-08-27,6.6,6.6,6,6.6,15,0
2007-08-28,6,6,6,6,13,0
2007-08-31,6,6,6,6,3,0
2007-09-04,6,7.2,6,6.6,10,0
2007-09-05,7.2,7.2,7.2,7.2,40,0
2007-09-06,7.2,7.2,7.2,7.2,13,0
2007-09-10,6.6,6.6,6,6,10,0
2007-09-11,6.6,7.2,6.6,7.2,8,0
2007-09-12,6.6,6.6,6.6,6.6,10,0
2007-09-13,6,6.6,6,6.6,10,0
2007-09-14,6,6.6,6,6.6,2,0
2007-09-17,6,6,6,6,13,0
2007-09-18,6,6,5.4,5.4,42,0
2007-09-19,6,6.6,6,6,43,0
2007-09-21,6,6,4.8,5.4,18,0
2007-09-25,4.8,6,4.8,5.4,3,0
2007-09-28,5.4,6,5.4,6,7,0
2007-10-01,5.4,6.6,5.4,6.6,17,0
2007-10-02,5.4,6,5.4,6,5,0
2007-10-03,6.6,6.6,5.4,6,10,0
2007-10-04,6,6,6,6,8,0
2007-10-08,6,7.2,6,6.6,22,0
2007-10-09,6.6,6.6,6.6,6.6,2,0
2007-10-10,6,6.6,6,6.6,2,0
2007-10-11,6,6,6,6,22,0
2007-10-12,6.6,7.2,6.6,7.2,117,0
2007-10-15,9,10.2,8.4,9.6,233,0
2007-10-16,9.6,9.6,8.4,9.6,75,0
2007-10-17,9.6,10.2,8.4,9.6,58,0
2007-10-18,9.6,10.2,9,9,55,0
2007-10-19,9,9.6,9,9,20,0
2007-10-22,9.6,9.6,8.4,8.4,52,0
2007-10-23,9,9,8.4,8.4,7,0
2007-10-24,8.4,8.4,8.4,8.4,37,0
2007-10-25,9,9,9,9,3,0
2007-10-26,8.4,9,8.4,8.4,47,0
2007-10-29,8.4,8.4,8.4,8.4,7,0
2007-10-30,9,9,8.4,9,22,0
2007-10-31,9,9,7.2,7.8,67,0
2007-11-01,8.4,8.4,8.4,8.4,15,0
2007-11-02,8.4,9,8.4,9,43,0
2007-11-05,8.4,9.6,8.4,9,45,0
2007-11-06,9,9,8.4,9,8,0
2007-11-07,8.4,8.4,8.4,8.4,10,0
2007-11-08,9.6,10.2,8.4,8.4,120,0
2007-11-09,9,9,8.4,9,40,0
2007-11-12,9,9,8.4,8.4,32,0
2007-11-13,8.4,9,8.4,8.4,35,0
2007-11-14,8.4,8.4,8.4,8.4,22,0
2007-11-15,8.4,8.4,8.4,8.4,10,0
2007-11-16,8.4,8.4,8.4,8.4,22,0
2007-11-19,8.4,8.4,7.8,8.4,60,0
2007-11-20,7.8,8.4,7.8,8.4,22,0
2007-11-21,8.4,8.4,7.8,8.4,5,0
2007-11-23,7.8,7.8,7.8,7.8,10,0
2007-11-26,8.4,8.4,7.2,7.8,102,0
2007-11-27,7.8,7.8,7.2,7.8,28,0
2007-11-28,7.8,7.8,7.2,7.8,7,0
2007-11-29,7.2,7.8,7.2,7.8,18,0
2007-11-30,7.2,7.8,7.2,7.8,25,0
2007-12-03,7.2,7.2,7.2,7.2,3,0
2007-12-04,7.2,7.8,7.2,7.8,25,0
2007-12-05,7.2,7.2,6.6,6.6,17,0
2007-12-06,6.6,7.2,6.6,6.6,13,0
2007-12-07,6.6,6.6,6.6,6.6,7,0
2007-12-10,7.2,7.2,6.6,6.6,3,0
2007-12-11,7.2,7.2,6.6,6.6,62,0
2007-12-12,6.6,6.6,6.6,6.6,20,0
2007-12-13,6,6,6,6,7,0
2007-12-14,6.6,6.6,6,6.6,33,0
2007-12-17,6,6.6,6,6.6,15,0
2007-12-18,6,6.6,6,6,30,0
2007-12-19,6,6,5.4,6,37,0
2007-12-20,6,6,6,6,85,0
2007-12-21,6,6,5.4,6,27,0
2007-12-24,6,6,6,6,5,0
2007-12-26,6,7.2,6,7.2,72,0
2007-12-27,7.2,7.2,6.6,6.6,8,0
2007-12-28,6.6,6.6,6,6.6,12,0
2007-12-31,6.6,6.6,6,6,2,0
2008-01-02,6.6,6.6,6,6,2,0
2008-01-03,6,6,6,6,7,0
2008-01-04,6,6,6,6,25,0
2008-01-07,6,6.6,6,6.6,2,0
2008-01-08,6,6,6,6,22,0
2008-01-09,6.6,6.6,5.4,6.6,155,0
2008-01-10,5.4,6.6,5.4,6,37,0
2008-01-11,6.6,6.6,6,6,15,0
2008-01-14,6.6,6.6,6,6,17,0
2008-01-15,6.6,6.6,6,6.6,10,0
2008-01-16,6.6,6.6,6,6,43,0
2008-01-17,6,6,5.4,6,38,0
2008-01-18,6.6,7.8,6,7.8,63,0
2008-01-22,7.8,9,7.8,7.8,78,0
2008-01-23,9,9,7.8,7.8,77,0
2008-01-24,8.4,8.4,6.6,7.2,12,0
2008-01-25,7.2,7.2,7.2,7.2,33,0
2008-01-28,7.8,9.6,7.8,9,32,0
2008-01-29,9,9,8.4,9,103,0
2008-01-30,9.6,9.6,9,9.6,55,0
2008-01-31,9.6,10.2,9,9.6,100,0
2008-02-01,10.2,10.2,9,10.2,35,0
2008-02-04,10.2,10.2,9.6,10.2,35,0
2008-02-05,10.2,10.2,9.6,10.2,70,0
2008-02-06,10.8,10.8,9.6,10.8,10,0
2008-02-07,10.8,12,10.8,11.4,130,0
2008-02-08,12,12.6,11.4,11.4,93,0
2008-02-11,12,12.6,11.4,12,102,0
2008-02-12,13.2,13.2,11.4,11.4,48,0
2008-02-13,12,12,10.2,11.4,52,0
2008-02-14,12,12,10.2,11.4,92,0
2008-02-15,11.4,11.4,10.2,11.4,15,0
2008-02-19,10.8,11.4,10.2,10.8,40,0
2008-02-20,10.2,11.4,10.2,11.4,65,0
2008-02-21,11.4,11.4,9,10.8,142,0
2008-02-22,10.8,12,10.8,10.8,20,0
2008-02-25,12,12,10.2,10.2,53,0
2008-02-26,10.2,11.4,10.2,10.8,33,0
2008-02-27,10.8,11.4,10.2,11.4,13,0
2008-02-28,11.4,11.4,10.2,11.4,10,0
2008-02-29,10.8,10.8,10.2,10.2,22,0
2008-03-03,10.8,10.8,10.2,10.2,20,0
2008-03-04,10.2,10.8,9.6,10.8,8,0
2008-03-05,10.8,10.8,10.8,10.8,18,0
2008-03-06,10.2,10.8,10.2,10.2,7,0
2008-03-07,10.2,11.4,9.6,11.4,5,0
2008-03-10,9.6,10.8,9.6,10.8,2,0
2008-03-11,10.8,10.8,7.2,9,68,0
2008-03-12,9,9.6,7.2,7.2,15,0
2008-03-13,7.2,9,7.2,9,72,0
2008-03-14,9,9,7.8,8.4,17,0
2008-03-17,8.4,8.4,6.6,8.4,28,0
2008-03-18,9,9,7.8,8.4,22,0
2008-03-19,7.8,8.4,7.8,8.4,3,0
2008-03-20,8.4,8.4,7.8,8.4,18,0
2008-03-24,8.4,9,7.8,7.8,22,0
2008-03-25,7.8,7.8,7.8,7.8,2,0
2008-03-26,7.8,7.8,7.8,7.8,5,0
2008-03-27,7.2,7.2,7.2,7.2,10,0
2008-03-28,7.2,7.2,7.2,7.2,13,0
2008-03-31,7.2,7.2,6,6.6,37,0
2008-04-01,7.2,7.2,6.6,6.6,52,0
2008-04-02,7.8,7.8,6.6,7.2,13,0
2008-04-03,6.6,6.6,6.6,6.6,7,0
2008-04-04,6.6,6.6,6.6,6.6,10,0
2008-04-07,6.6,7.2,6.6,7.2,3,0
2008-04-08,7.8,8.4,7.8,8.4,15,0
2008-04-09,8.4,8.4,7.2,7.8,3,0
2008-04-10,6.6,7.8,6.6,7.2,3,0
2008-04-11,7.2,7.2,6.6,7.2,30,0
2008-04-14,7.2,8.4,7.2,7.2,22,0
2008-04-15,8.4,8.4,7.2,7.2,3,0
2008-04-16,7.8,7.8,7.2,7.2,5,0
2008-04-17,7.2,7.8,7.2,7.2,7,0
2008-04-18,7.2,7.2,6.6,6.6,33,0
2008-04-21,7.2,7.2,7.2,7.2,15,0
2008-04-22,7.2,7.2,7.2,7.2,2,0
2008-04-23,7.2,7.8,7.2,7.8,12,0
2008-04-24,7.8,7.8,7.2,7.2,10,0
2008-04-25,6.6,6.6,6.6,6.6,5,0
2008-04-28,7.8,7.8,6.6,7.2,2,0
2008-04-30,7.2,7.2,7.2,7.2,8,0
2008-05-01,7.2,7.2,6.6,7.2,7,0
2008-05-02,6.6,7.2,6.6,7.2,3,0
2008-05-05,6.6,7.2,6.6,6.6,40,0
2008-05-06,7.2,7.2,6.6,6.6,42,0
2008-05-07,6.6,6.6,6.6,6.6,3,0
2008-05-08,6.6,6.6,6.6,6.6,10,0
2008-05-09,6.6,6.6,6,6,38,0
2008-05-12,6,6.6,6,6,25,0
2008-05-13,6,6.6,6,6,20,0
2008-05-14,6,6,6,6,2,0
2008-05-15,6,7.2,6,6.6,8,0
2008-05-16,6.6,7.8,6.6,7.2,5,0
2008-05-19,7.2,7.2,6.6,6.6,12,0
2008-05-20,6.6,7.2,6.6,7.2,7,0
2008-05-21,6.6,7.2,6.6,7.2,7,0
2008-05-22,7.2,7.2,6.6,7.2,10,0
2008-05-23,6.6,7.2,6.6,7.2,10,0
2008-05-27,7.2,7.2,6,6.6,47,0
2008-05-28,6,6.6,6,6,32,0
2008-05-29,6,6,6,6,2,0
2008-05-30,6.6,6.6,6.6,6.6,7,0
2008-06-02,6.6,6.6,6.6,6.6,63,0
2008-06-03,6.6,6.6,6,6.6,3,0
2008-06-04,6.6,6.6,6.6,6.6,2,0
2008-06-05,6,6.6,6,6,28,0
2008-06-06,6,6,5.4,5.4,63,0
2008-06-09,5.4,6.6,5.4,6,10,0
2008-06-10,6,6,5.4,6,10,0
2008-06-11,6,6,6,6,3,0
2008-06-12,5.4,6,5.4,6,7,0
2008-06-13,6,6,6,6,8,0
2008-06-17,5.4,7.8,5.4,7.8,47,0
2008-06-18,6,7.2,6,7.2,5,0
2008-06-20,6,6,6,6,2,0
2008-06-23,6,6.6,6,6,12,0
2008-06-24,6,6,6,6,15,0
2008-06-25,6,6.6,6,6,7,0
2008-06-26,6,6,6,6,2,0
2008-06-27,6,6,5.4,5.4,42,0
2008-06-30,5.4,5.4,5.4,5.4,13,0
2008-07-01,5.4,5.4,5.4,5.4,45,0
2008-07-02,5.4,5.4,5.4,5.4,15,0
2008-07-03,5.4,5.4,5.4,5.4,3,0
2008-07-07,5.4,5.4,3.6,4.2,27,0
2008-07-08,4.2,4.2,4.2,4.2,18,0
2008-07-09,4.8,4.8,4.8,4.8,3,0
2008-07-10,4.8,4.8,4.8,4.8,10,0
2008-07-14,4.8,4.8,4.2,4.2,20,0
2008-07-15,4.8,4.8,4.8,4.8,3,0
2008-07-16,4.8,4.8,4.8,4.8,20,0
2008-07-17,4.2,4.2,3.6,3.6,5,0
2008-07-18,3.6,4.8,3.6,4.8,12,0
2008-07-21,4.2,4.2,4.2,4.2,5,0
2008-07-22,4.2,4.2,4.2,4.2,5,0
2008-07-23,4.2,4.8,3.6,4.8,40,0
2008-07-24,4.8,4.8,4.8,4.8,13,0
2008-07-25,4.2,4.2,4.2,4.2,2,0
2008-07-28,6,6,4.8,4.8,2,0
2008-08-01,4.8,4.8,4.8,4.8,2,0
2008-08-04,4.8,4.8,4.8,4.8,25,0
2008-08-05,4.8,4.8,4.8,4.8,2,0
2008-08-06,4.8,4.8,4.8,4.8,38,0
2008-08-07,4.2,4.2,4.2,4.2,3,0
2008-08-08,4.2,4.2,4.2,4.2,17,0
2008-08-11,4.2,4.8,1.8,3.6,85,0
2008-08-12,3,3,3,3,20,0
2008-08-13,3.6,3.6,3.6,3.6,142,0
2008-08-14,4.2,4.2,3.6,4.2,93,0
2008-08-15,4.2,4.8,4.2,4.8,73,0
2008-08-18,4.2,4.2,3.6,3.6,95,0
2008-08-19,3.6,4.2,3.6,4.2,18,0
2008-08-20,3.6,3.6,3.6,3.6,12,0
2008-08-21,4.2,4.2,3.6,3.6,15,0
2008-08-22,4.2,4.8,4.2,4.2,33,0
2008-08-26,4.8,4.8,4.8,4.8,48,0
2008-08-27,4.8,4.8,4.8,4.8,12,0
2008-08-28,4.2,4.2,4.2,4.2,5,0
2008-08-29,4.2,4.2,4.2,4.2,3,0
2008-09-02,4.8,4.8,4.8,4.8,3,0
2008-09-03,4.8,4.8,4.2,4.8,12,0
2008-09-04,4.8,4.8,4.2,4.2,7,0
2008-09-05,4.2,4.8,4.2,4.8,5,0
2008-09-08,4.2,4.2,4.2,4.2,52,0
2008-09-09,4.2,4.2,4.2,4.2,20,0
2008-09-10,4.8,4.8,4.2,4.2,62,0
2008-09-11,3.6,4.2,3.6,3.6,82,0
2008-09-12,3.6,3.6,3.6,3.6,3,0
2008-09-15,3.6,3.6,3.6,3.6,15,0
2008-09-16,3.6,3.6,3.6,3.6,5,0
2008-09-17,3.6,3.6,2.4,2.4,52,0
2008-09-18,3.6,3.6,3,3,27,0
2008-09-19,3.6,3.6,3,3,12,0
2008-09-22,3,3,3,3,17,0
2008-09-23,3,3.6,3,3,7,0
2008-09-24,3,3,3,3,62,0
2008-09-25,3,3,2.4,2.4,8,0
2008-09-26,3,3,3,3,7,0
2008-09-29,2.4,3,2.4,3,7,0
2008-09-30,3,3,2.4,3,12,0
2008-10-01,3,3,2.4,2.4,18,0
2008-10-02,3,3,1.8,2.4,47,0
2008-10-03,2.4,3,1.8,3,20,0
2008-10-06,1.8,2.4,1.8,2.4,10,0
2008-10-07,2.4,2.4,1.8,1.8,13,0
2008-10-08,2.4,2.4,1.8,1.8,5,0
2008-10-09,1.8,2.4,1.8,2.4,8,0
2008-10-10,2.4,2.4,1.8,2.4,5,0
2008-10-13,1.8,2.4,1.8,2.4,10,0
2008-10-14,2.4,2.4,1.8,1.8,10,0
2008-10-15,1.8,3,1.8,2.4,15,0
2008-10-16,2.4,3,2.4,3,28,0
2008-10-17,3,3,2.4,2.4,15,0
2008-10-20,2.4,2.4,2.4,2.4,3,0
2008-10-21,2.4,2.4,2.4,2.4,43,0
2008-10-22,2.4,3,2.4,2.4,15,0
2008-10-23,2.4,3,2.4,3,12,0
2008-10-24,3,3,2.4,2.4,8,0
2008-10-27,2.4,2.4,2.4,2.4,17,0
2008-10-28,2.4,3,2.4,3,28,0
2008-10-29,3,3,3,3,17,0
2008-10-30,3,3,2.4,2.4,30,0
2008-10-31,3,3,2.4,2.4,5,0
2008-11-04,3,3,3,3,5,0
2008-11-05,3,3,2.4,2.4,25,0
2008-11-06,2.4,2.4,2.4,2.4,7,0
2008-11-07,2.4,3,2.4,3,13,0
2008-11-10,3,3,3,3,7,0
2008-11-11,3,3,2.4,3,3,0
2008-11-12,3,3,2.4,3,32,0
2008-11-13,2.4,3,2.4,3,3,0
2008-11-14,3,3,3,3,7,0
2008-11-17,4.2,4.2,3,3,22,0
2008-11-18,3,3.6,3,3.6,3,0
2008-11-19,3.6,4.2,3,3,28,0
2008-11-20,3,4.2,2.4,3,30,0
2008-11-21,2.52,3,2.4,3,423,0
2008-11-24,2.4,2.4,2.1,2.4,1148,0
2008-11-25,3,3,2.46,2.46,251,0
2008-11-26,3,3,2.4,2.4,267,0
2008-12-01,3,3,2.1,2.1,766,0
2008-12-02,2.4,2.7,2.4,2.7,784,0
2008-12-03,2.4,2.7,2.4,2.7,466,0
2008-12-04,2.7,2.7,2.7,2.7,416,0
2008-12-05,2.4,2.4,2.1,2.1,333,0
2008-12-09,2.4,2.4,2.4,2.4,500,0
2008-12-10,2.7,2.7,2.46,2.7,455,0
2008-12-11,3,3,2.16,2.16,675,0
2008-12-12,2.4,2.4,2.1,2.34,1613,0
2008-12-15,2.4,2.4,2.16,2.16,960,0
2008-12-16,2.88,2.88,2.1,2.28,849,0
2008-12-17,2.4,2.7,2.22,2.28,3296,0
2008-12-18,2.16,2.88,2.16,2.22,435,0
2008-12-19,2.7,2.7,2.22,2.7,600,0
2008-12-22,2.22,2.7,2.16,2.16,1181,0
2008-12-23,2.28,2.28,2.16,2.16,1231,0
2008-12-26,2.4,2.58,2.4,2.4,333,0
2008-12-29,2.4,2.49,2.28,2.49,758,0
2008-12-30,2.4,2.5312,2.4,2.52,888,0
2008-12-31,2.64,2.7,2.64,2.7,686,0
2009-01-02,2.7,2.7,2.7,2.7,8,0
2009-01-05,2.4,2.7,2.4,2.7,1394,0
2009-01-06,2.4225,2.4225,2.4,2.4,393,0
2009-01-08,2.7,2.7,2.7,2.7,586,0
2009-01-09,2.7,2.7,2.7,2.7,1000,0
2009-01-12,3,3,2.43,2.43,216,0
2009-01-13,2.4,2.4,2.4,2.4,872,0
2009-01-14,2.4,2.4,2.28,2.28,350,0
2009-01-15,2.28,2.4,2.16,2.4,1322,0
2009-01-16,2.4,2.4,2.4,2.4,83,0
2009-01-20,2.4,2.7,2.4,2.4,475,0
2009-01-21,2.4,2.4,2.4,2.4,125,0
2009-01-22,2.7,2.7,2.4,2.4,693,0
2009-01-23,2.4,2.7,2.4,2.7,358,0
2009-01-26,2.7,2.7,2.4,2.4,126,0
2009-01-27,2.4,2.4,2.28,2.4,1531,0
2009-01-28,2.4,2.7,2.4,2.7,585,0
2009-01-29,2.4,2.46,2.4,2.46,1793,0
2009-01-30,2.46,2.7,2.4,2.4,1595,0
2009-02-02,2.4,2.4,1.92,2.1,2983,0
2009-02-03,2.16,2.16,2.16,2.16,626,0
2009-02-04,2.7,2.7,1.8,2.1,2237,0
2009-02-05,2.4,2.64,2.4,2.64,715,0
2009-02-06,2.64,2.64,1.26,2.1,3670,0
2009-02-09,2.16,2.16,2.16,2.16,83,0
2009-02-10,2.52,2.52,2.52,2.52,445,0
2009-02-11,2.1,2.4,2.1,2.4,175,0
2009-02-12,2.52,2.64,2.46,2.58,1468,0
2009-02-13,2.9925,3,2.58,3,751,0
2009-02-17,2.58,3,2.58,3,2333,0
2009-02-18,3,3.12,3,3,3333,0
2009-02-19,3.12,3.36,3.12,3.3,1641,0
2009-02-20,3.3,3.9,3,3.72,6065,0
2009-02-23,3.9,4.02,2.55,3.9,3368,0
2009-02-24,3.6,3.9,3.3,3.6,823,0
2009-02-25,3.6,3.9,3.6,3.6,770,0
2009-02-26,3.6,3.6,3.48,3.6,1925,0
2009-02-27,3.6,3.6,3.6,3.6,1001,0
2009-03-02,3.3,4.32,3.3,4.32,5202,0
2009-03-03,3.9,6,3.9,5.4,10184,0
2009-03-04,7.2,7.2,4.8,6,2865,0
2009-03-05,6,6,2.52,3.84,5433,0
2009-03-06,4.2,4.5,3.48,3.9,1157,0
2009-03-09,4.5,4.5,3.36,3.9,1774,0
2009-03-10,3.6,3.6,3.6,3.6,1347,0
2009-03-11,3.84,3.84,3.6,3.84,759,0
2009-03-12,4.2,4.2,3.3,3.36,1971,0
2009-03-13,3.36,3.36,3.06,3.36,1235,0
2009-03-16,3,3.42,3,3.42,866,0
2009-03-17,3.42,3.6,3,3.0075,884,0
2009-03-18,3,3,3,3,100,0
2009-03-19,3,3,2.94,2.94,950,0
2009-03-23,2.58,3.3,2.58,3.12,1833,0
2009-03-24,2.82,3.6,2.82,3.24,774,0
2009-03-25,3.42,3.6,3.42,3.48,796,0
2009-03-26,4.2,4.2,3.54,3.6,1250,0
2009-03-27,3.6,3.78,3.6,3.78,177,0
2009-03-30,3.9,4.2,3.6,3.6,3069,0
2009-03-31,4.2,4.44,3.36,3.69,4320,0
2009-04-01,4.14,4.2,3.69,3.9,1205,0
2009-04-02,3.9,4.14,3.69,3.69,1396,0
2009-04-03,3.72,4.14,3.69,3.9,3227,0
2009-04-06,4.8,4.8,3.96,4.68,11481,0
2009-04-07,4.98,5.7,4.74,5.7,22064,0
2009-04-08,5.7,5.7,5.04,5.55,2941,0
2009-04-09,5.94,5.94,4.5,5.2425,9315,0
2009-04-13,6.12,6.18,5.7,6.12,13389,0
2009-04-14,6.6,6.6,5.4,6,5609,0
2009-04-15,5.4,6.24,5.4,5.64,6359,0
2009-04-16,5.88,10.2,5.88,7.8,120887,0
2009-04-17,8.1,8.4,6,7.08,38638,0
2009-04-20,7.2,7.2,6.6,7.2,15157,0
2009-04-21,7.2,7.8,6,6.84,9892,0
2009-04-22,6.3,6.6,6,6.3,4213,0
2009-04-23,6.3,6.6,6.3,6.3,4324,0
2009-04-24,6.6,6.6,4.8,4.8,4107,0
2009-04-27,4.8,6,4.8,5.94,3275,0
2009-04-28,5.94,6,5.4,5.64,2579,0
2009-04-29,5.52,6,5.52,5.64,1785,0
2009-04-30,5.9925,5.9925,4.8,5.34,6617,0
2009-05-01,5.4,5.7,5.1,5.1,1447,0
2009-05-04,5.4,5.7,5.4,5.4,1025,0
2009-05-05,6.3,6.3,5.4,6,5692,0
2009-05-06,5.46,6,5.46,5.76,2922,0
2009-05-07,6,6.06,5.88,6,6278,0
2009-05-08,6.3,6.3,5.88,5.88,1330,0
2009-05-11,6,6,5.88,6,1487,0
2009-05-12,6,6,5.7,5.82,4203,0
2009-05-13,5.82,6.9,5.82,6.18,9023,0
2009-05-14,6.18,6.9,6.18,6.3,4188,0
2009-05-15,6.6,7.2,6,6.6,6354,0
2009-05-18,6.9,7.2,6.6,6.6,12744,0
2009-05-19,7.2,7.5,7.05,7.44,10710,0
2009-05-20,7.65,8.1,7.14,7.8,21182,0
2009-05-21,8.1,8.1,7.2,7.8,9042,0
2009-05-22,8.1,8.4,7.8,8.4,25710,0
2009-05-26,8.7,9.78,8.4,9.3,66524,0
2009-05-27,9.6,9.6,8.46,9.06,19075,0
2009-05-28,9.3,9.6,9.18,9.36,17590,0
2009-05-29,9.6,9.96,9.42,9.9,26746,0
2009-06-01,10.2,10.86,10.02,10.8,40636,0
2009-06-02,10.86,12.66,9.6,11.64,88470,0
2009-06-03,11.34,11.64,9.6,9.9,28577,0
2009-06-04,10.8,10.8,8.1,8.7,41642,0
2009-06-05,9.18,9.24,8.4,8.94,12388,0
2009-06-08,9.18,9.54,7.26,7.5,26164,0
2009-06-09,7.8,7.8,7.2,7.2,17031,0
2009-06-10,8.1,9.9,8.1,9,18755,0
2009-06-11,9.6,9.6,8.7,8.7,18607,0
2009-06-12,9,9,8.28,8.7,7794,0
2009-06-15,8.7,9.18,8.7,9,5936,0
2009-06-16,9,9,8.28,8.28,3055,0
2009-06-17,8.7,8.7,7.2,7.8,6758,0
2009-06-18,7.8,8.4,7.2,7.8,5084,0
2009-06-19,7.8,8.1,7.2,8.04,3191,0
2009-06-22,7.38,7.8,6.72,7.5,2014,0
2009-06-23,7.2,7.8,6.6,7.14,3097,0
2009-06-24,7.2,8.4,7.14,7.8,5282,0
2009-06-25,8.4,8.4,7.8,7.8,3035,0
2009-06-26,8.1,8.1,7.5,7.5,2020,0
2009-06-29,7.8,7.92,6.9,6.9,4422,0
2009-06-30,6.9,7.14,6.9,6.9,2690,0
2009-07-01,7.2,7.2,5.4,6.3,11118,0
2009-07-02,6.12,6.48,6,6,2408,0
2009-07-06,5.4,6.48,5.4,5.58,2091,0
2009-07-07,5.52,5.58,4.62,4.62,6190,0
2009-07-08,5.4075,5.4075,4.2,4.2,5898,0
2009-07-09,5.4,5.4,4.38,5.4,1883,0
2009-07-10,5.4,6,5.4,5.7,2777,0
2009-07-13,5.4,6,5.1,5.58,1386,0
2009-07-14,6,7.2,5.1,5.16,2150,0
2009-07-15,5.4,6,5.4,5.4,997,0
2009-07-16,5.4,6,5.4,5.52,449,0
2009-07-17,5.52,6,5.4,6,287,0
2009-07-20,6,6,5.16,5.4,3940,0
2009-07-21,5.4,6,5.4,5.8425,2045,0
2009-07-22,5.8425,6,5.4,5.94,931,0
2009-07-23,5.4,5.94,5.4,5.94,2380,0
2009-07-24,5.4075,5.64,5.4075,5.64,698,0
2009-07-27,5.64,5.94,5.4075,5.4075,2276,0
2009-07-28,5.4075,5.94,5.4075,5.94,3758,0
2009-07-29,5.7,6,5.4075,5.4075,1640,0
2009-07-30,6,7.5,6,6,15698,0
2009-07-31,6.6,8.04,6.6,7.8,14464,0
2009-08-03,8.7,10.2,8.4,8.46,42353,0
2009-08-04,9,9,7.8,8.22,12212,0
2009-08-05,8.4,9.06,8.4,8.85,27610,0
2009-08-06,8.76,10.2,8.76,8.8575,11655,0
2009-08-07,8.85,9,7.8,8.1,13275,0
2009-08-10,8.1,8.28,7.2,7.2,13023,0
2009-08-11,7.32,7.8,7.32,7.5,2945,0
2009-08-12,7.5,7.5,6.6,6.6,7227,0
2009-08-13,6.6,7.2,6.6,6.9,2503,0
2009-08-14,6.9,6.9,6.6,6.9,1238,0
2009-08-17,6.6,6.9,5.4,6.6,1575,0
2009-08-18,6.6,6.6,6,6.6,5690,0
2009-08-19,6,6.18,5.82,5.82,4547,0
2009-08-20,6,6.3,5.76,6.3,11352,0
2009-08-21,6.3,6.9,6.21,6.6,7955,0
2009-08-24,6.6,6.6,6.3,6.6,3969,0
2009-08-25,6.21,6.6,5.94,6,4912,0
2009-08-26,5.4,6,5.4,5.82,3912,0
2009-08-27,5.82,6.6,5.76,6,4353,0
2009-08-28,6.6,6.96,6,6.84,11960,0
2009-08-31,6.9,8.88,6.84,8.22,19770,0
2009-09-01,7.8,8.1,6.78,8.1,10937,0
2009-09-02,8.22,8.64,7.62,8.52,17035,0
2009-09-03,8.64,9.72,8.34,8.88,50300,0
2009-09-04,9.24,9.24,7.2,8.94,18952,0
2009-09-08,8.4,9,7.95,7.9612,15439,0
2009-09-09,8.4,9,7.9687,8.1,8995,0
2009-09-10,8.58,8.58,7.5,8.1,15553,0
2009-09-11,8.22,8.4,7.56,7.74,20170,0
2009-09-14,8.1,9.12,7.8,8.52,51472,0
2009-09-15,8.82,8.94,7.95,7.9912,15924,0
2009-09-16,8.04,8.4,7.92,7.98,23378,0
2009-09-17,7.8,7.8,6.9,7.5,13760,0
2009-09-18,7.8,8.7,7.2712,8.46,27503,0
2009-09-21,9,9.54,8.52,8.94,87780,0
2009-09-22,8.88,9,8.4,8.7,46786,0
2009-09-23,8.4,8.7,7.8,8.4,23484,0
2009-09-24,9.36,11.37,9,9.45,317525,0
2009-09-25,8.82,9.24,8.13,8.88,48888,0
2009-09-28,9,9,7.5,8.34,35320,0
2009-09-29,8.34,8.34,7.8,8.1,17813,0
2009-09-30,7.68,8.1,7.38,7.74,29250,0
2009-10-01,7.74,7.74,6.9,7.26,30379,0
2009-10-02,6.6075,7.14,6.6,6.9,25085,0
2009-10-05,6.9,6.9,6.3,6.6,18865,0
2009-10-06,6.24,7.14,6.06,6.6,14195,0
2009-10-07,6.6,6.75,6.3,6.7387,4711,0
2009-10-08,6.12,7.2,6.12,6.6,14310,0
2009-10-09,6.12,6.6,6,6.3,17202,0
2009-10-12,6.3,6.6,6,6.3,11535,0
2009-10-13,6.3,6.3,6,6.18,10884,0
2009-10-14,6.18,6.54,6,6.06,13567,0
2009-10-15,6.06,6.45,6.06,6.3,14108,0
2009-10-16,6.24,6.45,6.18,6.4087,8495,0
2009-10-19,6.6,6.9,6.6,6.81,7978,0
2009-10-20,6.84,7.2,6.3,7.2,9072,0
2009-10-21,6.6,7.2,6.24,6.6,11690,0
2009-10-22,6.9,6.9,6.18,6.57,4638,0
2009-10-23,6.06,6.57,6.06,6.12,10386,0
2009-10-26,6.1425,6.1425,6,6.06,9701,0
2009-10-27,6,6.1425,6,6.1425,12796,0
2009-10-28,5.76,6.0075,5.1,5.64,16351,0
2009-10-29,6,6,5.1,5.94,7944,0
2009-10-30,5.97,5.97,5.1,5.16,4280,0
2009-11-02,5.88,5.88,5.16,5.28,5504,0
2009-11-03,5.28,5.4,4.8,5.1,3664,0
2009-11-04,4.86,5.7,4.86,4.92,3049,0
2009-11-05,4.92,5.4,4.92,5.1,3426,0
2009-11-06,5.1,5.22,4.98,4.98,3294,0
2009-11-09,5.4,5.4,4.98,5.1,3679,0
2009-11-10,5.1,5.4,4.98,5.1,1627,0
2009-11-11,5.1,5.22,4.92,4.95,2366,0
2009-11-12,5.34,5.34,4.5,4.8,6940,0
2009-11-13,4.8,4.95,4.5,4.95,1910,0
2009-11-16,4.8,5.0925,4.68,5.0925,7925,0
2009-11-17,5.1,5.1,4.5,4.68,8084,0
2009-11-18,4.68,4.68,4.5,4.68,4199,0
2009-11-19,4.56,5.1,4.56,4.92,3676,0
2009-11-20,4.92,5.2912,4.8,5.1,1996,0
2009-11-23,5.34,5.34,4.8,4.8,2911,0
2009-11-24,4.8,4.92,4.5,4.8,4052,0
2009-11-25,4.8,4.8,4.62,4.62,1664,0
2009-11-27,4.62,4.8,4.62,4.68,795,0
2009-11-30,4.62,4.8,4.56,4.56,2833,0
2009-12-01,4.5,4.8,4.5,4.62,1661,0
2009-12-02,4.8,4.8,4.56,4.56,1699,0
2009-12-03,4.56,4.68,4.56,4.62,1223,0
2009-12-04,4.62,4.68,4.5,4.5,2658,0
2009-12-07,4.5,4.8,4.5,4.56,7269,0
2009-12-08,4.56,4.8,4.2,4.5,8424,0
2009-12-09,4.5,4.74,4.2,4.5,12106,0
2009-12-10,4.74,5.4,4.62,5.4,19207,0
2009-12-11,4.92,5.28,4.86,4.92,10709,0
2009-12-14,4.92,5.22,4.62,4.8,3537,0
2009-12-15,4.62,4.8,4.5,4.5,5891,0
2009-12-16,4.5,4.62,4.5,4.59,6584,0
2009-12-17,4.5,5.1,4.35,4.65,14035,0
2009-12-18,4.65,4.65,4.26,4.35,3729,0
2009-12-21,4.35,4.8,4.2,4.32,4486,0
2009-12-22,4.2,4.32,4.2,4.32,2316,0
2009-12-23,4.32,4.35,4.2,4.26,6373,0
2009-12-24,4.38,4.38,4.2,4.2,2938,0
2009-12-28,3.9,4.14,3.06,3.48,14598,0
2009-12-29,3.06,3.9,3.06,3.72,8828,0
2009-12-30,3.9,3.9,3.3,3.3,5780,0
2009-12-31,3.3,4.2,3.3,3.72,11107,0
2010-01-04,4.2,4.2,3.6,4.05,6813,0
2010-01-05,4.2,4.2,4.05,4.2,2756,0
2010-01-06,4.2,4.5,4.05,4.5,2721,0
2010-01-07,4.5,5.1,4.5,5.1,5616,0
2010-01-08,5.1,5.3925,4.8075,5.1,4714,0
2010-01-11,5.3925,6.18,5.16,6.0975,14075,0
2010-01-12,6.0975,7.7287,6,6.6,21819,0
2010-01-13,6.9,6.9,6,6.12,3468,0
2010-01-14,6.6,6.6,5.22,5.7,5884,0
2010-01-15,5.52,6,5.1,5.64,4165,0
2010-01-19,5.1,5.7,5.1,5.52,1554,0
2010-01-20,5.1,5.4,4.92,4.98,1728,0
2010-01-21,5.46,5.46,4.26,4.8,4447,0
2010-01-22,4.5,5.22,4.5,4.5075,3169,0
2010-01-25,4.8,4.8,4.5075,4.8,1299,0
2010-01-26,4.8,5.1,4.8,4.8,2683,0
2010-01-27,4.8,5.04,4.5,4.62,1371,0
2010-01-28,5.04,5.4,4.5,4.8,3185,0
2010-01-29,4.5112,5.34,4.5112,4.8,5074,0
2010-02-01,4.8,4.8,4.56,4.62,3258,0
2010-02-02,4.8,5.34,4.8,5.34,1830,0
2010-02-03,4.8,5.1,4.8,5.07,3525,0
2010-02-04,4.8,5.28,4.8,5.22,5639,0
2010-02-05,5.28,5.28,4.92,5.04,605,0
2010-02-08,4.8,5.28,4.8,5.1975,1375,0
2010-02-09,5.22,5.28,5.16,5.1975,3732,0
2010-02-10,5.22,5.4,5.22,5.3287,2631,0
2010-02-11,5.4,5.7,5.22,5.34,2231,0
2010-02-12,5.22,5.4,5.1675,5.4,3866,0
2010-02-16,5.4,5.7,5.28,5.28,1095,0
2010-02-17,4.8,5.4,4.8,5.25,2387,0
2010-02-18,5.4,5.94,5.28,5.4,4892,0
2010-02-19,5.94,5.94,5.25,5.64,4972,0
2010-02-22,5.4,5.94,4.8,5.4,5375,0
2010-02-23,5.22,5.4,5.1,5.4,3075,0
2010-02-24,5.04,5.4,5.04,5.16,3687,0
2010-02-25,5.16,5.16,4.68,5.1,2498,0
2010-02-26,5.04,5.1,5.04,5.1,279,0
2010-03-01,5.1,5.1,4.8,5.07,1308,0
2010-03-02,5.04,5.04,4.26,4.86,3060,0
2010-03-03,5.04,5.04,4.26,4.26,1475,0
2010-03-04,4.32,4.8,4.32,4.62,1291,0
2010-03-05,4.62,4.68,4.32,4.35,1136,0
2010-03-08,4.68,4.68,4.2,4.5,5813,0
2010-03-09,4.5,5.67,4.44,4.8,7269,0
2010-03-10,4.8,4.8,4.2,4.8,4570,0
2010-03-11,4.5,4.7925,4.2,4.5,5144,0
2010-03-12,4.26,4.5,4.26,4.5,1549,0
2010-03-15,4.8,4.8,4.26,4.26,2810,0
2010-03-16,4.8,4.8,4.26,4.7587,2611,0
2010-03-17,4.7587,4.8,4.2,4.68,2275,0
2010-03-18,4.8,4.8,4.32,4.5,3446,0
2010-03-19,4.5,4.5,4.38,4.5,1043,0
2010-03-22,4.5,4.5,3.9,4.5,4482,0
2010-03-23,4.5,4.68,4.14,4.2,6190,0
2010-03-24,4.2,4.2,4.08,4.2,2497,0
2010-03-25,4.08,5.4,4.08,4.62,1915,0
2010-03-26,4.68,4.68,3.9,4.2,1538,0
2010-03-29,4.2,4.38,4.05,4.05,1305,0
2010-03-30,4.2,4.62,4.02,4.08,2904,0
2010-03-31,4.02,4.2,4.02,4.2,988,0
2010-04-01,4.2,4.62,4.2,4.62,3255,0
2010-04-05,4.62,4.62,4.14,4.2,1356,0
2010-04-06,4.38,4.44,4.1512,4.1587,951,0
2010-04-07,4.2,4.5,4.1587,4.38,2744,0
2010-04-08,4.5,4.5,4.1587,4.32,2516,0
2010-04-09,4.2,4.44,4.2,4.44,3955,0
2010-04-12,4.38,4.44,4.2,4.2,2829,0
2010-04-13,4.44,4.44,4.2,4.32,1279,0
2010-04-14,4.32,4.32,4.14,4.2,2915,0
2010-04-15,3.96,4.2,3.9,3.9,6806,0
2010-04-16,4.2,4.2,3.9,3.9,2438,0
2010-04-19,3.72,4.14,3.6,3.78,3203,0
2010-04-20,3.78,3.9,3.66,3.9,4139,0
2010-04-21,3.9,3.9,3.6,3.78,6107,0
2010-04-22,4.2,4.2,3.6,3.75,7861,0
2010-04-23,3.66,3.75,3.6,3.66,4595,0
2010-04-26,3.72,3.9,3.48,3.6,7279,0
2010-04-27,3.6,3.6,3.48,3.6,866,0
2010-04-28,3.36,3.8887,3.36,3.6,3607,0
2010-04-29,3.6,3.72,3.36,3.4275,18539,0
2010-04-30,3.36,3.6,3.3,3.54,1464,0
2010-05-03,3.54,3.54,3,3.18,12398,0
2010-05-04,3.12,3.36,3.12,3.12,2317,0
2010-05-05,3.36,3.54,3.12,3.12,5428,0
2010-05-06,3.12,3.48,3.06,3.06,6177,0
2010-05-07,3.18,3.18,3,3.12,4393,0
2010-05-10,3.48,3.48,3.12,3.18,2075,0
2010-05-11,3.18,3.48,3.18,3.18,1606,0
2010-05-12,3.48,3.54,3.18,3.3,3295,0
2010-05-13,3.48,3.48,3.36,3.36,3806,0
2010-05-14,3.06,3.42,3.06,3.42,949,0
2010-05-17,3.3,3.42,3.3,3.36,1082,0
2010-05-18,3.3,3.3,3.18,3.24,921,0
2010-05-19,3.24,3.42,3.24,3.36,1737,0
2010-05-20,3.06,3.36,3,3.12,2811,0
2010-05-21,3.06,3.42,3,3.12,2285,0
2010-05-24,3,3.42,3,3.18,1221,0
2010-05-25,3.3,3.3,3,3.3,2056,0
2010-05-26,3.42,3.42,3,3.18,1956,0
2010-05-27,3,3.18,3,3,760,0
2010-05-28,3.3,3.3,3,3.06,925,0
2010-06-01,3.06,3.06,3,3.06,1741,0
2010-06-02,3.06,3.3,3,3.3,1435,0
2010-06-03,3.3,3.3,2.4,2.46,6579,0
2010-06-04,2.46,2.85,2.46,2.52,4278,0
2010-06-07,2.7,2.7,2.46,2.64,2101,0
2010-06-08,2.4,2.7,2.4,2.4,1261,0
2010-06-09,2.4,2.7,2.4,2.58,2743,0
2010-06-10,2.76,2.76,2.58,2.76,2011,0
2010-06-11,2.88,2.88,2.7,2.7,1303,0
2010-06-14,2.76,2.76,2.4,2.4,1235,0
2010-06-15,2.76,3,2.43,3,440,0
2010-06-16,2.46,3.6,2.46,3.42,6063,0
2010-06-17,3,3.42,3,3.3,534,0
2010-06-18,3,3,2.7,2.76,2023,0
2010-06-21,2.7,3,2.7,2.9925,961,0
2010-06-22,3,3,2.7,2.7,6530,0
2010-06-23,2.82,3,2.76,2.76,1020,0
2010-06-24,2.7,3.24,2.7,3.24,1766,0
2010-06-25,3,3.8887,3,3.72,5184,0
2010-06-28,3.7425,3.7425,2.7,3.6,1098,0
2010-06-29,3.72,3.72,3.3,3.6,7474,0
2010-06-30,3.66,3.66,2.7,3.48,2650,0
2010-07-01,3,3.6,2.88,3.48,3728,0
2010-07-02,2.88,3.48,2.88,3.48,700,0
2010-07-06,3.48,3.54,3,3.48,1244,0
2010-07-07,3.54,3.54,3,3.48,1989,0
2010-07-08,3,3.48,3,3,1971,0
2010-07-09,3.2325,3.48,3,3.48,728,0
2010-07-12,3,3.48,3,3,607,0
2010-07-13,3.3,3.54,3,3.54,1580,0
2010-07-14,3.54,3.54,3.3,3.48,1845,0
2010-07-15,3.3,3.54,3.3,3.54,472,0
2010-07-16,3.36,3.54,3.36,3.36,668,0
2010-07-19,3.36,3.54,3.36,3.54,433,0
2010-07-20,3.12,3.48,3.12,3.3,1111,0
2010-07-21,3.48,3.9,3.4725,3.84,12332,0
2010-07-22,4.2,4.2,3.4875,4.2,5805,0
2010-07-23,3.6075,4.08,3.6,3.72,6169,0
2010-07-26,3.3075,3.99,3,3.18,12230,0
2010-07-27,3.78,3.78,3.24,3.4125,9746,0
2010-07-28,3.42,3.42,3.3,3.42,2799,0
2010-07-29,3.18,3.42,3,3.2925,6166,0
2010-07-30,3.3,3.39,3.18,3.2325,1907,0
2010-08-02,3.18,3.24,3,3.06,4594,0
2010-08-03,3.12,3.12,2.46,2.46,7980,0
2010-08-04,2.5875,3,2.4,2.52,8298,0
2010-08-05,2.52,2.9887,2.4,2.94,1958,0
2010-08-06,2.94,2.94,2.4,2.88,404,0
2010-08-09,2.88,2.88,2.49,2.7,2810,0
2010-08-10,2.64,2.7,2.52,2.7,1990,0
2010-08-11,2.4525,2.88,2.4525,2.76,3159,0
2010-08-12,2.76,2.76,2.1,2.22,8085,0
2010-08-13,2.46,3,1.92,2.76,54302,0
2010-08-16,2.82,3,1.89,2.46,15634,0
2010-08-17,2.46,2.46,2.1,2.34,5436,0
2010-08-18,2.28,2.34,1.8675,1.95,19575,0
2010-08-19,2.13,2.4,1.92,2.1,5553,0
2010-08-20,2.2725,2.2725,1.92,1.98,4050,0
2010-08-23,2.04,2.2725,1.98,2.16,979,0
2010-08-24,2.4,2.4,2.1,2.22,977,0
2010-08-25,2.1,2.28,2.1,2.28,1151,0
2010-08-26,2.28,2.28,1.98,2.1,1977,0
2010-08-27,1.98,2.4,1.98,2.4,2154,0
2010-08-30,2.16,2.46,2.16,2.4,2116,0
2010-08-31,2.04,2.4525,1.98,2.4,3199,0
2010-09-01,2.34,2.34,2.0475,2.34,1894,0
2010-09-02,2.34,2.34,2.04,2.04,7352,0
2010-09-03,2.3325,2.46,2.22,2.46,3366,0
2010-09-07,2.25,2.52,1.98,2.3325,17101,0
2010-09-08,2.1,2.52,2.1,2.4,6427,0
2010-09-09,2.4825,2.4825,2.4,2.4,528,0
2010-09-10,2.28,2.4525,2.28,2.4525,936,0
2010-09-13,2.4525,2.73,2.34,2.58,8060,0
2010-09-14,2.82,2.94,2.7,2.7,3587,0
2010-09-15,2.94,3,2.82,2.94,5268,0
2010-09-16,2.82,3.3,2.82,3.2925,7866,0
2010-09-17,3.3,3.3,2.82,2.88,4688,0
2010-09-20,3,3.3,2.82,3.24,1692,0
2010-09-21,3.3,3.3,2.82,3.18,991,0
2010-09-22,3.18,3.18,2.88,2.88,1254,0
2010-09-23,2.88,3.12,2.76,3,3207,0
2010-09-24,3.12,3.3,2.91,3,1887,0
2010-09-27,3,3,2.82,2.82,1690,0
2010-09-28,3,3,2.82,3,3653,0
2010-09-29,3,3,2.82,3,3355,0
2010-09-30,3,3.3,2.67,2.76,4335,0
2010-10-01,2.94,3.3,2.58,2.82,1711,0
2010-10-04,3.18,3.18,2.76,2.82,6668,0
2010-10-05,2.82,3,2.5875,2.64,2611,0
2010-10-06,2.5875,3,2.5875,2.7,11697,0
2010-10-07,2.7,2.7,2.58,2.7,779,0
2010-10-08,2.7,2.7,2.46,2.64,442,0
2010-10-11,2.7,2.7,2.64,2.64,1015,0
2010-10-12,2.7,2.7,2.64,2.64,1342,0
2010-10-13,2.58,3.24,2.46,3.18,13222,0
2010-10-14,3.24,3.24,2.64,3.18,2545,0
2010-10-15,3.18,3.18,2.7,2.7,2992,0
2010-10-18,3,3.06,2.52,2.7,3960,0
2010-10-19,2.94,3,2.64,2.8725,528,0
2010-10-20,2.64,2.8725,2.58,2.58,2886,0
2010-10-21,2.7,2.7,2.58,2.58,2515,0
2010-10-22,2.7,2.7,2.52,2.58,1604,0
2010-10-25,2.58,2.7,2.52,2.58,633,0
2010-10-26,2.58,2.7,2.58,2.7,3765,0
2010-10-27,2.7,3,2.16,2.7,7237,0
2010-10-28,2.7,2.7,2.52,2.58,1690,0
2010-10-29,2.7,2.82,2.46,2.5875,2184,0
2010-11-01,2.5875,2.7,2.43,2.7,2373,0
2010-11-02,2.52,2.82,2.52,2.58,908,0
2010-11-03,2.49,2.7,2.49,2.49,345,0
2010-11-04,2.4075,2.46,2.4,2.46,6350,0
2010-11-05,2.55,2.82,2.55,2.58,4552,0
2010-11-08,2.88,2.88,2.4,2.4075,2207,0
2010-11-09,2.4075,2.64,2.04,2.4,10461,0
2010-11-10,1.86,3.06,1.86,2.7,13666,0
2010-11-11,2.64,2.76,2.46,2.64,2763,0
2010-11-12,2.4,2.76,2.28,2.4,10002,0
2010-11-15,2.1,2.4,2.1,2.4,7630,0
2010-11-16,2.1075,2.4,2.1075,2.22,2756,0
2010-11-17,2.22,2.6887,2.22,2.28,2354,0
2010-11-18,2.4,2.4,2.28,2.28,2429,0
2010-11-19,2.1,2.4,2.1,2.4,5566,0
2010-11-22,2.4,2.88,2.22,2.25,5377,0
2010-11-23,2.22,2.34,2.22,2.34,360,0
2010-11-24,2.28,2.28,2.16,2.28,4678,0
2010-11-26,2.28,2.28,2.28,2.28,401,0
2010-11-29,2.16,2.28,2.1,2.1,3345,0
2010-11-30,2.1,2.52,2.1,2.52,10859,0
2010-12-01,2.52,2.52,2.22,2.4,2693,0
2010-12-02,2.4,2.52,2.22,2.46,2683,0
2010-12-03,2.52,2.7,2.4,2.7,2773,0
2010-12-06,2.88,3,2.52,2.7,4585,0
2010-12-07,2.7,2.82,2.52,2.7,4546,0
2010-12-08,2.82,2.82,2.7,2.7,1486,0
2010-12-09,2.7,4.5,2.7,4.2,82813,0
2010-12-10,4.32,5.4,4.2,4.26,73164,0
2010-12-13,4.05,4.62,3.06,3.84,13201,0
2010-12-14,3.84,3.9,3.18,3.3,6842,0
2010-12-15,3.3,3.66,3.18,3.18,19591,0
2010-12-16,3.3,3.6,3.3,3.54,2426,0
2010-12-17,3.54,3.54,3.3,3.54,4680,0
2010-12-20,3.6,3.6,3.3,3.3,2376,0
2010-12-21,3.3,4.1887,3.0675,3.0675,9902,0
2010-12-22,3.0675,3.3,3.06,3.12,8015,0
2010-12-23,3.06,3.54,3.06,3.12,3412,0
2010-12-27,3.12,3.3,3.06,3.06,4496,0
2010-12-28,3.0075,3.3,3,3,3323,0
2010-12-29,3,3.48,3,3.3187,3042,0
2010-12-30,3.12,3.36,3.12,3.36,2447,0
2010-12-31,3.24,3.36,3.12,3.36,3564,0
2011-01-03,3.6,3.84,3.3,3.78,8494,0
2011-01-04,5.28,5.28,4.0012,4.47,46902,0
2011-01-05,4.74,4.74,4.0087,4.5,12463,0
2011-01-06,4.71,4.71,3.72,4.26,7599,0
2011-01-07,4.44,4.44,3.9,4.38,4340,0
2011-01-10,4.3687,4.44,4.08,4.14,5821,0
2011-01-11,4.08,4.26,4.08,4.08,6530,0
2011-01-12,4.26,4.5,4.2,4.38,6473,0
2011-01-13,5.34,5.34,4.2,4.56,16453,0
2011-01-14,5.4,5.4,4.5,4.5,19694,0
2011-01-18,5.4,5.4,4.68,4.8,6824,0
2011-01-19,4.8,5.4,4.8,4.92,7361,0
2011-01-20,4.92,4.92,4.5,4.8075,4935,0
2011-01-21,4.92,5.04,4.5,4.8,4738,0
2011-01-24,4.8,4.98,4.5,4.5,4086,0
2011-01-25,4.5,4.98,4.5,4.74,2898,0
2011-01-26,4.56,4.74,4.5,4.59,2379,0
2011-01-27,4.8,4.8,4.5,4.56,7634,0
2011-01-28,4.2075,4.98,4.2,4.38,5483,0
2011-01-31,4.5,5.1,4.44,4.5,9690,0
2011-02-01,4.98,4.98,4.8,4.92,3271,0
2011-02-02,4.2075,4.92,3.9,4.8,8027,0
2011-02-03,4.8,4.92,4.8,4.8,2887,0
2011-02-04,4.92,4.98,4.56,4.8,4929,0
2011-02-07,4.5,4.98,4.5,4.98,3967,0
2011-02-08,4.8,4.98,4.8,4.86,1497,0
2011-02-09,4.8,4.98,4.8,4.98,3477,0
2011-02-10,5.1,5.1,4.98,5.1,8190,0
2011-02-11,5.1,5.4,5.1,5.3475,8053,0
2011-02-14,5.4,5.4,4.8712,5.28,2812,0
2011-02-15,5.28,5.4,4.8,4.92,11674,0
2011-02-16,4.2075,5.25,4.2075,5.1,5944,0
2011-02-17,4.56,5.37,4.56,4.8,3259,0
2011-02-18,4.59,4.8,4.59,4.8,1138,0
2011-02-22,4.98,4.98,4.5,4.68,5009,0
2011-02-23,4.68,4.8,4.2,4.32,6936,0
2011-02-24,4.2,4.8,4.2,4.74,3833,0
2011-02-25,4.74,4.8,4.2,4.38,6884,0
2011-02-28,4.32,4.8,3.06,3.9,33177,0
2011-03-01,4.14,4.14,3.6,3.6,9459,0
2011-03-02,3.6,4.14,3.12,3.6,5999,0
2011-03-03,3.6,3.6,3.3,3.36,4697,0
2011-03-04,3.36,4.2,3.36,3.72,2277,0
2011-03-07,3.72,4.14,3.3,3.9,8390,0
2011-03-08,3.9,4.02,3.42,3.66,1824,0
2011-03-09,3.42,4.02,3.42,3.6,2731,0
2011-03-10,3.6,3.9,3.54,3.9,3084,0
2011-03-11,3.9,4.14,3.48,3.6,13406,0
2011-03-14,4.35,4.5,3.9,4.2,39048,0
2011-03-15,4.98,4.98,3.42,3.9,10386,0
2011-03-16,3.96,3.96,3.6,3.84,1270,0
2011-03-17,3.6,4.02,3.36,3.72,3819,0
2011-03-18,3.48,3.78,3,3.66,2089,0
2011-03-21,3.3,3.84,3.3,3.6,1739,0
2011-03-22,3.48,4.2,3.48,3.6,7419,0
2011-03-23,3.9,4.08,3.6,3.96,3662,0
2011-03-24,3.96,4.14,3.6,3.6,7367,0
2011-03-25,3.6,3.72,3.6,3.72,2669,0
2011-03-28,3.66,3.84,3.48,3.6,3326,0
2011-03-29,3.78,3.78,3.36,3.54,3554,0
2011-03-30,3.42,3.6,3.42,3.54,2623,0
2011-03-31,3.48,3.66,3.42,3.42,3338,0
2011-04-01,3.42,3.6,3.42,3.48,1685,0
2011-04-04,3.48,3.6,3.3,3.48,8804,0
2011-04-05,3.54,3.72,3.33,3.6,2057,0
2011-04-06,3.6,3.6,3.48,3.54,1680,0
2011-04-07,4.0875,4.2,3.6,4.14,123592,0
2011-04-08,4.14,4.14,3.6,3.6,17683,0
2011-04-11,4.08,4.08,3.6,3.6,5140,0
2011-04-12,3.6075,3.9,3.06,3.6,5234,0
2011-04-13,3.6,3.6,3.48,3.48,7610,0
2011-04-14,3.6,3.6,3.12,3.3,2517,0
2011-04-15,3.3,3.6,3.3,3.42,1585,0
2011-04-18,3.6,3.6,3.3,3.48,2609,0
2011-04-19,3.6,3.72,3.06,3.3,8351,0
2011-04-20,3.06,3.6,3.06,3.6,1261,0
2011-04-21,3.6,4.08,3,3.48,8561,0
2011-04-25,3.78,3.78,3.12,3.3,4238,0
2011-04-26,3.3,3.84,3.18,3.78,12342,0
2011-04-27,3.78,3.78,3.42,3.78,17381,0
2011-04-28,3.6,3.78,3.36,3.54,14524,0
2011-04-29,3.6,3.6,2.4,3.48,18111,0
2011-05-02,3.48,3.48,3.12,3.3,3638,0
2011-05-03,3.3,3.54,3,3.3,10241,0
2011-05-04,3.3,3.72,3.12,3.42,6162,0
2011-05-05,3.96,4.26,3.66,4.08,98287,0
2011-05-06,4.38,4.74,3.66,3.9,25811,0
2011-05-09,3.9,4.14,3.6,3.84,18618,0
2011-05-10,3.6,3.9,3.42,3.48,22448,0
2011-05-11,3.48,3.6,3.36,3.48,12138,0
2011-05-12,3.4875,3.6,3.36,3.48,4929,0
2011-05-13,3.36,3.6,3.3,3.6,7316,0
2011-05-16,3.3,3.6,3.3,3.3,14948,0
2011-05-17,3.54,3.6,3.3,3.3,5862,0
2011-05-18,3.3,3.6,3.3,3.36,9270,0
2011-05-19,3.6,3.6,3.36,3.4087,4208,0
2011-05-20,3.6,3.6,3.36,3.6,7244,0
2011-05-23,3.6,3.69,3.42,3.48,4514,0
2011-05-24,3.66,3.69,3.3075,3.48,5037,0
2011-05-25,3.6,3.6,3.3075,3.3525,6981,0
2011-05-26,3.3487,3.6,3.3112,3.3187,1494,0
2011-05-27,3.3187,3.6,3.3075,3.3525,3412,0
2011-05-31,3.3075,3.66,3.24,3.42,9648,0
2011-06-01,3.18,3.6,3.18,3.57,3228,0
2011-06-02,3.5925,3.69,3.48,3.48,10038,0
2011-06-03,3.48,3.6,3.48,3.48,2716,0
2011-06-06,3.42,3.54,3.24,3.54,3582,0
2011-06-07,3.3,3.54,3.1875,3.48,5978,0
2011-06-08,3.42,3.54,3.2512,3.2512,1714,0
2011-06-09,3.2512,3.75,3.2512,3.6,18313,0
2011-06-10,3.75,3.75,3.42,3.42,397,0
2011-06-13,3.36,3.5925,3.1875,3.4725,2886,0
2011-06-14,2.9925,3.48,2.9925,3.24,5436,0
2011-06-15,3.3,3.3,3.24,3.24,300,0
2011-06-16,3.4125,3.4125,3.06,3.06,5533,0
2011-06-17,3,3.57,3,3.3,1662,0
2011-06-20,3.3,3.42,3.3,3.42,4421,0
2011-06-21,3.48,3.54,3.3,3.54,5860,0
2011-06-22,3.54,3.54,3.3,3.4725,7621,0
2011-06-23,3.42,3.54,3.42,3.48,4711,0
2011-06-24,3.5887,3.75,3.48,3.75,9541,0
2011-06-27,3.75,3.78,3.6,3.6,15543,0
2011-06-28,3.6,3.66,3.48,3.6,4564,0
2011-06-29,3.6,3.6,3.42,3.6,7345,0
2011-06-30,3.6,3.6,3.42,3.5925,1607,0
2011-07-01,3.51,3.63,3.51,3.6,7165,0
2011-07-05,3.96,3.96,3.51,3.6,5704,0
2011-07-06,3.51,3.6,3.48,3.48,1561,0
2011-07-07,3.6,3.63,3.48,3.54,5552,0
2011-07-08,3.48,3.6,3.42,3.6,1854,0
2011-07-11,3.6,3.63,3.51,3.51,3847,0
2011-07-12,3.51,3.6,3.51,3.6,1081,0
2011-07-13,3.6,3.6,3.3,3.48,4786,0
2011-07-14,3.51,3.54,3.36,3.51,1962,0
2011-07-15,3.54,3.66,3.48,3.4912,6051,0
2011-07-18,3.6,3.69,3.48,3.69,15791,0
2011-07-19,3.69,4.92,3.6075,4.86,75019,0
2011-07-20,4.62,5.07,4.26,4.71,32238,0
2011-07-21,4.74,5.4,4.5,5.3925,15548,0
2011-07-22,5.3925,6,5.1,5.4,49601,0
2011-07-25,4.8,5.7,4.8,5.28,23065,0
2011-07-26,5.64,5.64,4.2,4.8,21278,0
2011-07-27,4.8,4.8,4.5,4.8,10656,0
2011-07-28,4.8,4.8,4.2075,4.5,16557,0
2011-07-29,4.5,4.5,4.32,4.5,12458,0
2011-08-01,4.74,5.4,3.6,3.8212,54712,0
2011-08-02,4.08,4.2,3.6,3.6,24115,0
2011-08-03,3.66,4.2,3.66,4.02,3573,0
2011-08-04,3.9,4.14,3.78,4.14,12757,0
2011-08-05,4.1625,4.2,3.9,3.96,3212,0
2011-08-08,3.9,4.1625,3.9,4.02,2842,0
2011-08-09,4.02,4.8,4.02,4.32,6598,0
2011-08-10,4.8,5.1,4.02,4.95,17767,0
2011-08-11,5.4,5.4,3.9,4.8,13672,0
2011-08-12,5.1,5.1,4.5,4.68,4304,0
2011-08-15,4.68,4.8,4.38,4.5,3915,0
2011-08-16,4.5,4.5,4.3875,4.5,1975,0
2011-08-17,4.5,4.8,4.5,4.68,33048,0
2011-08-18,4.68,4.68,4.26,4.26,30385,0
2011-08-19,4.26,4.5,4.2075,4.26,2032,0
2011-08-22,4.2075,4.5,4.2,4.2,5988,0
2011-08-23,4.2,4.32,3.9,3.9,2830,0
2011-08-24,3.9,4.2,3.9,4.2,1603,0
2011-08-25,3.9,4.74,3.9,4.2,2842,0
2011-08-26,4.17,4.17,3.9075,3.9075,268,0
2011-08-29,4.17,4.2,3.9075,4.2,2225,0
2011-08-30,4.2,4.2,3.9075,4.2,1576,0
2011-08-31,4.2,4.5,4.2,4.2,1120,0
2011-09-01,4.2,4.2,3.9075,4.2,2703,0
2011-09-02,3.9075,4.2,3.9075,4.02,1618,0
2011-09-06,3.9,4.2,3.9,4.02,2077,0
2011-09-07,4.17,4.17,4.02,4.08,984,0
2011-09-08,4.08,4.1587,4.08,4.08,2235,0
2011-09-09,4.14,4.14,4.08,4.08,1431,0
2011-09-12,4.08,4.14,3.6187,3.96,14975,0
2011-09-13,3.6187,3.78,3.6187,3.66,4691,0
2011-09-14,3.63,4.08,3.63,4.08,624,0
2011-09-15,3.9,4.14,3.6187,4.14,2883,0
2011-09-16,4.08,4.08,3.6187,3.6187,200,0
2011-09-19,3.66,4.08,3.6187,3.6187,2555,0
2011-09-20,3.66,4.02,3.6,3.6,7675,0
2011-09-21,3.72,3.9,3.6,3.78,5507,0
2011-09-22,3.9,3.9,3.6,3.6,6861,0
2011-09-23,3.6,3.6,3.42,3.42,2272,0
2011-09-26,3.36,3.6,3.3,3.54,4730,0
2011-09-27,3.6,3.6,3.3,3.42,3919,0
2011-09-28,3.42,3.54,3.3,3.3,6145,0
2011-09-29,3.3,3.36,3.3,3.36,8527,0
2011-09-30,3.3,3.3,3.3,3.3,99,0
2011-10-03,3.54,3.54,3.3,3.3,452,0
2011-10-04,3.3,3.36,3.3,3.3,5209,0
2011-10-05,3.3,3.54,3.3,3.3,932,0
2011-10-06,3.54,4.5,3.3,4.2,14166,0
2011-10-07,3.96,4.2,3.9,4.2,1684,0
2011-10-10,4.26,4.5,3.9,3.9,3287,0
2011-10-11,3.9,4.26,3.9,4.14,1393,0
2011-10-12,4.32,4.32,3.6075,4.26,5623,0
2011-10-13,4.02,4.26,4.02,4.2,5754,0
2011-10-14,4.5,5.34,4.14,4.2,3423,0
2011-10-17,4.2,4.2,3.9,4.2,3132,0
2011-10-18,3.9,4.02,3.9,3.9,2152,0
2011-10-19,4.02,4.02,3.72,4.02,691,0
2011-10-20,3.72,4.2,3.72,4.2,665,0
2011-10-21,4.2,4.2,3.6075,4.2,1433,0
2011-10-24,3.9,3.96,3.6,3.66,9089,0
2011-10-25,3.66,3.96,3.66,3.84,1726,0
2011-10-26,3.66,3.9375,3.66,3.84,2924,0
2011-10-27,3.9375,3.9375,3.66,3.72,2190,0
2011-10-28,3.66,4.2,3.66,4.2,2265,0
2011-10-31,3.66,4.2,3.66,4.17,2089,0
2011-11-01,3.66,4.2,3.66,4.2,2548,0
2011-11-02,4.2,4.2,3.66,3.72,963,0
2011-11-03,4.1925,4.1925,3.72,3.72,2030,0
2011-11-04,3.9,3.9,3.54,3.6,3777,0
2011-11-07,3.48,3.9,3.48,3.75,6180,0
2011-11-08,4.02,4.2,4.02,4.2,8845,0
2011-11-09,4.14,4.32,4.14,4.32,14631,0
2011-11-10,4.32,4.68,4.32,4.68,4725,0
2011-11-11,4.68,4.68,4.2,4.44,1872,0
2011-11-14,4.2,4.44,4.02,4.2,1429,0
2011-11-15,4.32,4.4925,4.2,4.4925,5913,0
2011-11-16,4.4925,4.4925,4.14,4.44,5501,0
2011-11-17,4.44,4.44,4.14,4.14,7788,0
2011-11-18,3.6,4.2,3.6,4.08,4549,0
2011-11-21,3.9,4.08,3.9,3.9,1163,0
2011-11-22,3.9,4.44,3.9,4.2,2899,0
2011-11-23,3.9,4.2,3.6,4.2,13128,0
2011-11-25,3.9,3.9,3.66,3.9,485,0
2011-11-28,3.9,4.2,3.42,3.9,3976,0
2011-11-29,4.26,4.26,4.2,4.2,663,0
2011-11-30,3.9,4.26,3.9,4.08,2225,0
2011-12-01,4.08,4.08,3.6,3.9,1580,0
2011-12-02,3.6,3.9,3.6,3.9,1740,0
2011-12-05,3.6,4.08,3.6,3.78,1476,0
2011-12-06,3.6,4.08,3.6,3.9,6007,0
2011-12-07,4.0725,4.0725,3.84,3.96,3760,0
2011-12-08,4.0725,4.2,3.72,4.02,3605,0
2011-12-09,4.26,4.26,3.9,3.96,1128,0
2011-12-12,3.96,4.26,3.96,4.08,2976,0
2011-12-13,4.2,4.29,3.9,3.9,3810,0
2011-12-14,3.78,4.23,3.78,4.2,1653,0
2011-12-15,3.9,4.23,3.9,4.08,671,0
2011-12-16,3.78,4.2,3.78,4.02,865,0
2011-12-19,4.02,4.23,3.9,3.9,6592,0
2011-12-20,4.08,4.08,3.9,3.9,957,0
2011-12-21,3.9,4.08,3.6,3.6,24284,0
2011-12-22,3.6,3.9,3.6,3.9,2735,0
2011-12-23,3.42,4.2,3.42,3.6,2108,0
2011-12-27,3.42,4.2,3.42,3.6,2694,0
2011-12-28,3,3.9,3,3.6,2950,0
2011-12-29,3.6,3.9,3.6,3.6,1921,0
2011-12-30,3.6,3.66,3.42,3.6,2479,0
2012-01-03,3.42,3.8925,3.42,3.42,3381,0
2012-01-04,3.8887,3.8887,3.75,3.75,2685,0
2012-01-05,4.14,4.14,3.75,3.7987,11340,0
2012-01-06,4.08,4.2,3.6,3.66,16026,0
2012-01-09,4.2,4.2,3.69,3.75,1392,0
2012-01-10,3.9,3.9,3.72,3.72,2044,0
2012-01-11,3.72,4.08,3.72,3.72,4906,0
2012-01-12,3.9,4.08,3.66,3.6675,2512,0
2012-01-13,3.6,3.84,3.6,3.6675,2345,0
2012-01-17,3.6675,4.0012,3.6675,3.9,5018,0
2012-01-18,3.9,4.02,3.66,3.9,2760,0
2012-01-19,3.9,4.08,3.6675,3.9,3836,0
2012-01-20,3.9,4.2,3.75,3.9,13932,0
2012-01-23,3.7387,4.14,3.6675,3.9,8552,0
2012-01-24,3.9,3.9,3.6675,3.78,2823,0
2012-01-25,4.14,4.26,3.9,4.26,12435,0
2012-01-26,4.17,4.4887,3.81,3.9,14532,0
2012-01-27,3.9,4.1925,3.81,4.1925,6974,0
2012-01-30,4.1925,4.1925,3.7875,3.9,5564,0
2012-01-31,4.08,4.08,3.8925,3.9,1571,0
2012-02-01,4.08,4.2,3.75,4.02,3342,0
2012-02-02,4.02,4.2,3.75,3.84,9741,0
2012-02-03,3.84,4.44,3.84,4.08,9957,0
2012-02-06,4.2,4.4887,4.02,4.26,17711,0
2012-02-07,4.5,4.65,3.9,3.9,11416,0
2012-02-08,3.9,4.2,3.9,4.2,4650,0
2012-02-09,3.96,4.2,3.9075,4.1925,4396,0
2012-02-10,3.9,4.2,3.9,4.1925,8252,0
2012-02-13,4.1887,4.2,3.9,4.2,3437,0
2012-02-14,4.2,4.2,3.9,4.1925,4791,0
2012-02-15,3.9,4.2,3.72,3.75,11754,0
2012-02-16,3.72,4.02,3.6,3.6,24783,0
2012-02-17,3.6,3.84,3.48,3.48,15641,0
2012-02-21,3.78,3.9,3.42,3.9,7813,0
2012-02-22,3.9,3.9,3.66,3.8925,3091,0
2012-02-23,3.66,4.1925,3.48,4.08,4905,0
2012-02-24,3.9,4.08,3.6,3.6675,936,0
2012-02-27,3.6,4.0725,3.6,3.7312,1580,0
2012-02-28,3.7312,3.7312,3.6675,3.7312,1149,0
2012-02-29,3.72,3.72,3.6675,3.6675,1455,0
2012-03-01,3.72,3.7312,3.6,3.72,5990,0
2012-03-02,3.66,3.72,3.6,3.72,1520,0
2012-03-05,3.48,3.9,3.48,3.9,1796,0
2012-03-06,3.78,3.81,3.66,3.66,1121,0
2012-03-07,3.6,4.14,3.51,3.66,4485,0
2012-03-08,3.6,3.6675,3.6,3.6675,3198,0
2012-03-09,3.66,3.9,3.66,3.9,4275,0
2012-03-12,3.9,3.9,3.66,3.84,5412,0
2012-03-13,3.6,3.9,3.6,3.84,10007,0
2012-03-14,3.66,3.8325,3,3.5925,14135,0
2012-03-15,3.18,3.6,3.18,3.54,1179,0
2012-03-16,3.6,3.66,3.48,3.6,2150,0
2012-03-19,3.3675,3.6,3.3675,3.3712,5602,0
2012-03-20,3.6,3.6,3.42,3.42,1562,0
2012-03-21,3.3712,3.6,3.3,3.5325,1470,0
2012-03-22,3.4087,3.4087,3.24,3.4087,9731,0
2012-03-23,3.5325,3.6,3.0075,3.6,796,0
2012-03-26,3.3,3.6,3.3,3.45,974,0
2012-03-27,3.6,3.6,3.45,3.57,1251,0
2012-03-28,3.6,3.6,3.3075,3.57,3407,0
2012-03-29,3.36,3.6,3.3,3.57,13428,0
2012-03-30,3.6,3.6,3.36,3.57,4941,0
2012-04-02,3.2887,3.6,3.2887,3.3075,7686,0
2012-04-03,3.57,3.6,3.18,3.5325,3063,0
2012-04-04,3.18,3.5587,3.18,3.5587,5259,0
2012-04-05,3.5512,3.6,3.3075,3.5925,4503,0
2012-04-09,3.3,3.6,3.3,3.5925,564,0
2012-04-10,3.3075,3.5925,3.12,3.3,2440,0
2012-04-11,3.24,3.48,3.24,3.48,1636,0
2012-04-12,3.51,3.57,3.24,3.57,1770,0
2012-04-13,3.36,3.6,3.36,3.5925,4466,0
2012-04-16,3.3,3.5925,3.3,3.5925,968,0
2012-04-17,3.6,3.6,3.36,3.5325,1585,0
2012-04-18,3.54,3.6,3.24,3.3525,11570,0
2012-04-19,3.6,3.6,3.3,3.3075,2608,0
2012-04-20,3.3075,3.6,3.18,3.18,14675,0
2012-04-23,3.36,3.45,3.18,3.18,1655,0
2012-04-24,3.18,3.6,3.18,3.2512,4822,0
2012-04-25,3.3,3.3,3.2512,3.3,733,0
2012-04-26,3.2512,3.4687,3.24,3.36,588,0
2012-04-27,3.36,3.54,3.36,3.42,3099,0
2012-04-30,3.42,3.6,3.39,3.6,3041,0
2012-05-01,3.36,3.6,3.36,3.36,3155,0
2012-05-02,3.36,3.5325,3.3,3.3,1524,0
2012-05-03,3.36,3.36,3.06,3.24,5952,0
2012-05-04,3.4087,3.57,3.24,3.4725,3500,0
2012-05-07,3.4125,3.42,3.36,3.42,1185,0
2012-05-08,3.42,3.42,3,3.12,7308,0
2012-05-09,3.24,3.27,3.06,3.15,1195,0
2012-05-10,3.2325,3.54,3.2325,3.48,3211,0
2012-05-11,3.48,3.6,3.48,3.54,2363,0
2012-05-14,3.48,3.48,3.48,3.48,3420,0
2012-05-15,3.36,3.6,3.36,3.48,4071,0
2012-05-16,3.42,3.54,3.42,3.54,3521,0
2012-05-17,3.42,3.66,3.0112,3.4125,7888,0
2012-05-18,3.4125,3.4125,3.0112,3.3,4209,0
2012-05-21,3.3,3.3,3.12,3.24,689,0
2012-05-22,3.24,3.24,3.12,3.18,2551,0
2012-05-23,3.18,3.18,3.18,3.18,2214,0
2012-05-24,3.18,3.48,3.18,3.48,2400,0
2012-05-25,3.18,3.4725,3.18,3.3,1128,0
2012-05-29,3.4725,3.4725,3.3,3.4725,1321,0
2012-05-30,3.36,3.48,3.12,3.3,4749,0
2012-05-31,3.12,3.54,3.0112,3.3,8866,0
2012-06-01,3.3,3.3,3,3.06,3836,0
2012-06-04,3,3.3,3,3,4002,0
2012-06-05,3.0075,3.12,3.0075,3.0112,683,0
2012-06-06,3.0112,3.3,3.0112,3.3,4591,0
2012-06-07,3.3,3.3,3,3.3,5823,0
2012-06-08,3.18,3.3,3.18,3.3,1477,0
2012-06-11,3.18,3.3,3.18,3.3,6055,0
2012-06-12,3.3,3.3,3.24,3.3,918,0
2012-06-13,3.3,3.3,3.06,3.06,1957,0
2012-06-14,3.06,3.3,2.4,3.3,15573,0
2012-06-15,3.1275,3.3,3,3.3,5353,0
2012-06-18,3.3,3.3,3,3.3,6375,0
2012-06-19,3.06,3.06,2.82,3,5226,0
2012-06-20,3,3,2.82,3,1185,0
2012-06-21,3,3,2.82,3,4248,0
2012-06-22,3.06,3.06,2.88,2.94,3318,0
2012-06-25,2.82,3,2.82,3,660,0
2012-06-26,2.82,3.3,2.82,3.3,3694,0
2012-06-27,2.82,3.24,2.7,3.24,3420,0
2012-06-28,2.82,3,2.82,3,547,0
2012-06-29,3,3.2212,2.94,3,3304,0
2012-07-02,3,3,2.94,2.94,465,0
2012-07-03,2.8312,2.94,2.8312,2.94,1057,0
2012-07-05,2.94,3.06,2.88,2.88,2224,0
2012-07-06,2.88,3,2.88,3,418,0
2012-07-09,3,3,2.94,3,378,0
2012-07-10,3,3,1.8,2.28,26635,0
2012-07-11,1.8,2.82,1.8,2.82,5543,0
2012-07-12,2.4,2.4,2.28,2.4,1301,0
2012-07-13,2.4,2.82,2.34,2.4,4422,0
2012-07-16,2.34,2.64,2.22,2.4,4239,0
2012-07-17,2.4,2.64,2.1525,2.64,6963,0
2012-07-18,2.64,2.64,2.64,2.64,176,0
2012-07-19,2.64,2.64,1.26,2.1,29117,0
2012-07-20,2.4,2.64,2.4,2.5987,6285,0
2012-07-23,2.13,2.5687,2.13,2.55,476,0
2012-07-24,2.25,2.5725,2.25,2.5725,7390,0
2012-07-25,2.4,2.64,2.4,2.64,4701,0
2012-07-26,2.55,2.7,2.55,2.7,1218,0
2012-07-27,2.7,2.82,2.67,2.82,10006,0
2012-07-30,2.7,3.06,2.7,2.9325,10419,0
2012-08-01,3,3.06,2.4075,3.06,2140,0
2012-08-02,2.9925,3.18,2.52,2.7,4406,0
2012-08-03,2.46,2.9925,2.46,2.64,7238,0
2012-08-06,2.9887,2.9887,2.46,2.5875,1941,0
2012-08-07,2.88,2.88,2.82,2.82,1674,0
2012-08-08,2.88,3,2.6475,2.6475,2795,0
2012-08-09,2.88,3.6,2.46,3.2925,15891,0
2012-08-10,3.48,3.6,3.4725,3.6,10836,0
2012-08-13,3.48,3.6,3,3.3,25215,0
2012-08-14,3,3.42,2.88,3.42,18903,0
2012-08-15,3.54,3.57,3,3.36,20670,0
2012-08-16,3.48,5.1,3.42,4.11,63252,0
2012-08-17,4.2,6.9,4.2,6.6112,142760,0
2012-08-20,7.8075,9.87,7.8,8.7,289432,0
2012-08-21,8.9625,9.57,7.2,7.8,140118,0
2012-08-22,8.07,8.4,7.56,8.4,93747,0
2012-08-23,8.4,8.4,7.56,8.34,77051,0
2012-08-24,8.04,8.28,7.62,7.8075,42137,0
2012-08-27,7.32,8.16,7.2,7.26,36704,0
2012-08-28,7.26,7.4325,6.84,6.84,45575,0
2012-08-29,6.72,8.22,6.6,8.22,33025,0
2012-08-30,8.46,8.58,7.74,8.01,21968,0
2012-08-31,8.1,8.16,7.8,7.8,13056,0
2012-09-04,8.22,8.46,7.86,8.0887,76128,0
2012-09-05,8.22,8.64,7.2,8.49,42261,0
2012-09-06,8.49,8.7,7.8,7.83,65984,0
2012-09-07,8.28,8.28,7.5,7.8,43565,0
2012-09-10,8.3925,8.3925,7.8,8.22,39239,0
2012-09-11,7.86,8.34,7.8,7.95,20899,0
2012-09-12,7.92,8.1,7.74,7.95,4283,0
2012-09-13,7.95,7.95,7.71,7.92,1838,0
2012-09-14,7.92,8.28,7.71,8.28,19953,0
2012-09-17,8.52,9,8.0887,8.94,82097,0
2012-09-18,8.9887,9.54,8.58,9.3,91412,0
2012-09-19,9.54,11.52,9.42,11.4675,108746,0
2012-09-20,11.88,12,10.35,10.8712,83255,0
2012-09-21,10.8712,13.1812,10.8712,13.17,123346,0
2012-09-24,13.74,17.79,12.33,15.9075,283849,0
2012-09-25,16.5,17.1,14.52,16.2,142763,0
2012-09-26,16.3725,16.5,14.7,16.14,61649,0
2012-09-27,16.14,17.76,14.76,14.82,78139,0
2012-09-28,14.22,15.6,12.36,15.24,105313,0
2012-10-01,15.57,16.62,14.4,14.7,53818,0
2012-10-02,14.34,14.7,12.9,14.1,43212,0
2012-10-03,14.1,14.46,11.28,12,58494,0
2012-10-04,11.94,12,9.96,10.08,83368,0
2012-10-05,9.42,12,8.52,11.3812,65814,0
2012-10-08,11.3812,11.4,10.2,10.74,17196,0
2012-10-09,11.7,12.48,9.72,10.6125,28199,0
2012-10-10,10.8075,11.1,10.2,10.5,20351,0
2012-10-11,10.5,11.22,10.5,10.92,10747,0
2012-10-12,11.07,11.4,10.8,11.1,7625,0
2012-10-15,10.8,12,10.8,10.8,16917,0
2012-10-16,10.92,11.1,10.8,10.8,7676,0
2012-10-17,10.86,11.34,10.86,10.9275,26171,0
2012-10-18,11.52,12.24,10.98,12,38139,0
2012-10-19,12.48,14.34,12,13.68,107247,0
2012-10-22,14.3887,15,13.5075,13.53,46852,0
2012-10-23,13.6725,13.6725,12.06,12.3,29109,0
2012-10-24,12.3,12.9,11.1,11.4412,32857,0
2012-10-25,11.4412,12.3,11.28,11.7,15540,0
2012-10-26,11.7,11.7,10.5,11.1,30346,0
2012-10-31,10.2,11.22,9.6,10.5,22358,0
2012-11-01,10.2,11.22,10.2,11.1,13338,0
2012-11-02,11.4,11.4,10.2,10.2,6029,0
2012-11-05,10.8,10.8,9.9,10.8,11974,0
2012-11-06,11.1,11.4,10.5,10.74,4200,0
2012-11-07,10.8,10.8,10.2,10.74,3066,0
2012-11-08,10.8,10.86,10.2,10.8,5657,0
2012-11-09,10.44,11.1,10.2,10.65,28075,0
2012-11-12,10.8,10.98,10.2,10.5,15721,0
2012-11-13,10.44,13.2,10.44,13.08,47663,0
2012-11-14,13.08,13.5487,10.8,11.1,44077,0
2012-11-15,11.37,11.4,10.5,10.65,10189,0
2012-11-16,12.06,12.06,10.74,10.8,15315,0
2012-11-19,11.1,11.16,10.8,10.8,11380,0
2012-11-20,10.65,11.1,10.65,10.65,8712,0
2012-11-21,10.65,10.8,10.14,10.68,16408,0
2012-11-23,10.68,10.8,10.65,10.65,7490,0
2012-11-26,10.8,10.8,9.9,10.74,16367,0
2012-11-27,10.77,11.22,10.26,11.16,13339,0
2012-11-28,11.4,12.6,11.4,12,36965,0
2012-11-29,12.3,12.9,12,12.42,47354,0
2012-11-30,12.6,12.72,10.62,10.7925,65312,0
2012-12-03,12.9,12.9,10.74,10.98,16651,0
2012-12-04,11.1,11.37,10.68,10.7325,11380,0
2012-12-05,10.8,11.1,10.5,10.62,16016,0
2012-12-06,10.8,10.8,10.38,10.62,8922,0
2012-12-07,10.8,10.8,10.5,10.8,6802,0
2012-12-10,10.65,10.8,10.38,10.65,14248,0
2012-12-11,10.8,12,10.2075,11.64,34190,0
2012-12-12,12.4312,16.14,12.3,15.18,389920,0
2012-12-13,16.4325,17.7,15.9,17.28,291031,0
2012-12-14,17.46,18.3,13.2975,13.86,239871,0
2012-12-17,14.1675,15.6,13.8,15.0787,37400,0
2012-12-18,15.3,15.6,13.2,13.8,66272,0
2012-12-19,14.16,14.64,13.44,14.1,28528,0
2012-12-20,14.4,15,13.56,13.8,32233,0
2012-12-21,14.1412,14.1412,12.6,13.5,90251,0
2012-12-24,13.8,14.34,12.39,14.22,16406,0
2012-12-26,13.62,14.64,12.99,13.86,23519,0
2012-12-27,13.8,13.8,12.42,12.9,23075,0
2012-12-28,13.11,13.2,12.06,12.24,25227,0
2012-12-31,12.6,12.81,12.24,12.6,19074,0
2013-01-02,13.02,14.04,12.6,13.74,18877,0
2013-01-03,13.8,14.1,12.72,12.9,20033,0
2013-01-04,13.35,13.8,12.72,12.96,22253,0
2013-01-07,13.38,13.38,12.9,12.96,15038,0
2013-01-08,12.9225,13.2,12.9075,13.2,17981,0
2013-01-09,13.2,13.2,12.9,13.0425,9691,0
2013-01-10,12.96,13.08,12.3075,12.7725,22823,0
2013-01-11,13.08,13.2,12.1425,12.3,13584,0
2013-01-14,12.33,12.84,11.46,12.12,39679,0
2013-01-15,12.24,12.24,11.4,12,21549,0
2013-01-16,12.0075,13.02,12.0075,12.78,22184,0
2013-01-17,13.05,13.2,12.6,12.6075,15562,0
2013-01-18,12.7725,13.1925,12.6075,13.14,8604,0
2013-01-22,13.1625,13.2,12.3,12.6075,28810,0
2013-01-23,12.9,13.08,12.3,12.36,9207,0
2013-01-24,12.45,12.6,12.12,12.1312,6793,0
2013-01-25,12.1275,12.6,11.88,12.6,23330,0
2013-01-28,12.5775,12.9,12,12.06,12911,0
2013-01-29,12.1612,13.92,12.0225,13.8,48041,0
2013-01-30,14.6925,14.7,13.8075,13.8525,41095,0
2013-01-31,13.89,13.98,13.2075,13.32,18308,0
2013-02-01,13.26,13.62,12.84,12.9,21053,0
2013-02-04,12.78,12.78,12.3,12.6,33264,0
2013-02-05,12.6,12.9,12.3075,12.6,10486,0
2013-02-06,12.6,13.05,12.45,12.66,11366,0
2013-02-07,12.66,13.02,12.42,12.54,7684,0
2013-02-08,12.66,13.02,12.3,12.48,21568,0
2013-02-11,12.48,12.9,12.12,12.3,8057,0
2013-02-12,12.42,12.6,12,12.18,11838,0
2013-02-13,12.6,12.6,12.18,12.6,10878,0
2013-02-14,12.6,12.84,12.12,12.3,17119,0
2013-02-15,12.2175,12.3,10.5,10.74,100768,0
2013-02-19,10.8,10.8,9.78,10.02,44823,0
2013-02-20,9.96,10.2,8.34,9,70745,0
2013-02-21,9.15,9.15,7.92,9.15,29087,0
2013-02-22,9,9.3,8.7,8.7,30834,0
2013-02-25,8.88,9,8.34,8.4,20530,0
2013-02-26,8.34,8.34,7.86,8.04,42573,0
2013-02-27,8.04,8.64,7.86,8.1,26955,0
2013-02-28,8.0925,8.28,7.89,7.95,35366,0
2013-03-01,8.1,8.22,7.5075,8.1,24858,0
2013-03-04,8.22,8.22,7.68,7.98,20420,0
2013-03-05,7.56,7.86,7.32,7.5,36811,0
2013-03-06,7.44,7.5825,7.26,7.5,18448,0
2013-03-07,7.56,8.25,7.32,7.8,20018,0
2013-03-08,7.92,8.34,7.56,7.98,35867,0
2013-03-11,7.92,7.98,7.5,7.92,17515,0
2013-03-12,8.1,8.4,7.5,7.8,23874,0
2013-03-13,7.5,8.19,7.5,8.1,21257,0
2013-03-14,8.01,8.1,7.56,7.74,20127,0
2013-03-15,7.53,8.04,7.5,8.04,12063,0
2013-03-18,8.49,10.35,8.4075,9.75,170018,0
2013-03-19,10.8,11.28,9.9,10.2,86063,0
2013-03-20,10.74,11.28,10.0575,10.59,30599,0
2013-03-21,10.9425,11.52,10.65,11.28,71102,0
2013-03-22,10.9912,11.7,10.8,10.92,76032,0
2013-03-25,11.7,12.2325,10.92,11.7,88872,0
2013-03-26,13.1625,13.1925,12.18,12.6,112292,0
2013-03-27,13.26,13.5,12.66,13.08,95425,0
2013-03-28,13.44,13.74,13.08,13.74,92761,0
2013-04-01,14.1225,15.5025,13.8,14.1,242010,0
2013-04-02,14.79,14.94,11.6475,11.9925,166765,0
2013-04-03,12.4425,13.26,10.8,12.9,69078,0
2013-04-04,13.17,13.5,12.2925,13.3725,38411,0
2013-04-05,12.7425,13.4325,12.3,12.6075,32331,0
2013-04-08,13.5,13.98,12.9112,13.2,88337,0
2013-04-09,13.44,13.68,12.9,12.9,23506,0
2013-04-10,13.0012,13.14,12.1875,12.4725,41383,0
2013-04-11,12.69,12.9,12,12,47171,0
2013-04-12,12.3,12.6,11.46,11.46,31094,0
2013-04-15,12.09,12.3,10.32,10.44,79144,0
2013-04-16,10.38,11.6925,10.32,11.22,33889,0
2013-04-17,11.28,11.7,10.26,11.1,32171,0
2013-04-18,11.1,11.16,10.23,10.26,26741,0
2013-04-19,10.3125,11.82,10.26,11.4,21607,0
2013-04-22,11.85,12.6,11.7,12.3,23958,0
2013-04-23,13.11,13.14,12.03,12.36,45980,0
2013-04-24,13.4212,13.44,12.18,12.6,46501,0
2013-04-25,13.26,13.8,12.33,13.8,122722,0
2013-04-26,13.7625,14.8725,13.26,14.4,96032,0
2013-04-29,14.64,15.1125,13.83,14.4,87164,0
2013-04-30,14.25,14.64,12.9,13.4625,41620,0
2013-05-01,13.5,13.8,12.66,13.38,46494,0
2013-05-02,13.62,14.1,12.84,13.32,23132,0
2013-05-03,13.32,14.1,12.81,13.8,30077,0
2013-05-06,13.98,14.34,12.9,12.9,22143,0
2013-05-07,13.35,14.28,12.72,12.84,49967,0
2013-05-08,13.0012,13.2,12.66,13.02,21570,0
2013-05-09,13.02,13.11,12.0112,12.12,65561,0
2013-05-10,12.39,12.84,11.76,12,37464,0
2013-05-13,12,12.87,12,12.6,28967,0
2013-05-14,12.9825,14.1,12.6675,14.04,50767,0
2013-05-15,14.6025,15.9,14.22,15.84,336738,0
2013-05-16,16.4625,16.5,12.24,14.1,252916,0
2013-05-17,13.41,14.0325,13.32,13.65,43260,0
2013-05-20,13.9125,14.3925,12.3,12.72,70654,0
2013-05-21,12.69,13.2,12.1275,12.48,51856,0
2013-05-22,12.93,13.68,12.3375,12.3412,42880,0
2013-05-23,12.4612,12.96,12.18,12.48,25669,0
2013-05-24,13.08,13.38,12.48,13.2,32931,0
2013-05-28,13.4812,14.4825,13.4812,14.1675,73091,0
2013-05-29,14.4,14.5575,13.6875,13.98,29835,0
2013-05-30,13.08,14.1,12.6,12.78,77533,0
2013-05-31,12.7912,13.44,12.78,12.78,13648,0
2013-06-03,13.62,13.8,12.78,13.5,34784,0
2013-06-04,13.71,14.04,13.2075,13.38,23236,0
2013-06-05,13.2,13.7925,12.78,12.9,36001,0
2013-06-06,12.9,13.14,12.1875,12.48,77587,0
2013-06-07,12.39,12.72,12.3675,12.54,31504,0
2013-06-10,12.3412,13.32,12.33,13.08,21397,0
2013-06-11,13.08,13.44,12.6,12.84,15315,0
2013-06-12,12.87,13.74,12.84,13.74,87996,0
2013-06-13,13.9612,14.34,13.5075,13.8,72316,0
2013-06-14,13.77,13.92,13.2,13.59,22143,0
2013-06-17,13.3612,13.44,12.5475,12.9,34089,0
2013-06-18,12.9,13.2,12.81,13.05,19677,0
2013-06-19,13.14,13.2,12.66,12.7312,26903,0
2013-06-20,12.72,12.9,12.63,12.72,28663,0
2013-06-21,12.69,12.72,12.1275,12.54,33134,0
2013-06-24,12.3825,12.5925,12,12.18,26165,0
2013-06-25,12.21,12.54,11.7675,11.94,54484,0
2013-06-26,11.94,12.54,11.7,12,24184,0
2013-06-27,12.06,12.36,11.97,11.9887,24683,0
2013-06-28,11.6925,12.3,11.6925,12,9448,0
2013-07-01,12.21,12.36,11.61,11.79,20823,0
2013-07-02,11.8012,11.97,10.86,11.58,42398,0
2013-07-03,11.25,11.58,10.8,10.8,27070,0
2013-07-05,11.4,11.52,10.53,10.8,43706,0
2013-07-08,10.86,11.16,10.5075,10.8,27123,0
2013-07-09,10.68,10.8,10.32,10.5,27098,0
2013-07-10,10.26,10.8,10.26,10.44,21767,0
2013-07-11,10.5112,11.55,10.23,11.55,40365,0
2013-07-12,11.4,12,10.32,10.5,45478,0
2013-07-15,10.8075,12,10.5675,10.74,31152,0
2013-07-16,10.74,11.7,10.74,10.98,20792,0
2013-07-17,10.86,11.7,10.86,11.7,10989,0
2013-07-18,11.7,11.94,11.16,11.82,19190,0
2013-07-19,11.1675,11.82,11.16,11.4,7693,0
2013-07-22,11.4,11.4,10.6275,10.6275,42072,0
2013-07-23,10.6725,10.8,10.1475,10.59,41219,0
2013-07-24,10.38,10.8,10.08,10.74,35515,0
2013-07-25,10.68,10.86,10.2,10.2,30851,0
2013-07-26,10.32,10.4325,9.6075,9.78,48088,0
2013-07-29,9.6075,10.2,9.24,10.2,56560,0
2013-07-30,9.87,10.08,9.1275,10.02,53728,0
2013-07-31,10.02,10.05,9.09,9.1275,47090,0
2013-08-01,9.1725,9.2925,8.4,8.58,112647,0
2013-08-02,8.49,9.24,8.46,8.94,68620,0
2013-08-05,9.15,9.3,8.4,8.79,69403,0
2013-08-06,8.6812,8.79,8.1,8.5612,50835,0
2013-08-07,8.5012,8.58,8.1187,8.19,45673,0
2013-08-08,8.19,8.49,8.16,8.34,38373,0
2013-08-09,8.76,8.88,8.1,8.7,37622,0
2013-08-12,8.64,9.42,8.28,8.28,95535,0
2013-08-13,8.46,9,8.1975,8.2575,86601,0
2013-08-14,8.4,8.67,7.8,7.8,86968,0
2013-08-15,8.2987,8.2987,7.5,7.71,84429,0
2013-08-16,8.04,8.4,7.86,7.89,49362,0
2013-08-19,7.9912,8.28,7.5075,7.5112,48416,0
2013-08-20,7.5412,7.92,7.26,7.5975,46749,0
2013-08-21,7.62,8.1,7.56,7.98,34439,0
2013-08-22,8.1,8.52,7.2712,7.6575,54358,0
2013-08-23,7.5112,8.34,7.4512,8.34,28657,0
2013-08-26,8.13,8.4,7.86,8.28,35033,0
2013-08-27,8.3925,8.3925,7.74,8.1,31062,0
2013-08-28,8.22,8.22,7.4025,7.62,66768,0
2013-08-29,7.5787,7.8,7.44,7.68,20415,0
2013-08-30,7.92,8.34,7.62,7.8,28435,0
2013-09-03,7.77,8.16,7.38,7.8787,43003,0
2013-09-04,7.8,7.92,7.35,7.5,24919,0
2013-09-05,7.8,8.04,7.32,7.3275,33097,0
2013-09-06,7.68,7.8,7.32,7.38,17811,0
2013-09-09,7.7925,7.7925,7.5075,7.56,57572,0
2013-09-10,7.74,7.74,7.2,7.3125,47244,0
2013-09-11,7.5225,7.74,6.72,7.38,92142,0
2013-09-12,7.23,7.8,6.66,7.5,59663,0
2013-09-13,8.1075,8.34,6.96,7.23,84938,0
2013-09-16,7.44,7.56,6.72,7.14,30561,0
2013-09-17,7.14,7.38,6.78,7.1175,28541,0
2013-09-18,7.29,7.44,7.14,7.2,35598,0
2013-09-19,7.44,7.5,7.29,7.38,26641,0
2013-09-20,7.3875,7.5,7.14,7.32,30205,0
2013-09-23,7.35,7.5,6.66,6.78,79655,0
2013-09-24,6.78,6.84,5.94,6.36,138095,0
2013-09-25,6.51,6.6,6.12,6.1275,72445,0
2013-09-26,6.3,6.48,6,6.0187,93315,0
2013-09-27,6.09,6.3,5.88,5.88,70522,0
2013-09-30,6.03,6.3,5.04,5.4,128599,0
2013-10-01,5.4,6.18,5.1675,5.7,55477,0
2013-10-02,5.9625,7.2,5.49,6.06,162309,0
2013-10-03,6.42,6.6825,5.7,5.82,44895,0
2013-10-04,6.5625,6.5625,5.76,5.94,18465,0
2013-10-07,5.91,6.24,5.4675,5.64,46980,0
2013-10-08,5.9325,6.42,5.61,5.7,74362,0
2013-10-09,5.91,6.18,5.7,5.7,51850,0
2013-10-10,5.91,5.94,5.49,5.5612,48031,0
2013-10-11,5.67,6.06,5.52,5.58,55450,0
2013-10-14,5.6512,5.8125,5.1,5.31,87678,0
2013-10-15,5.3625,5.9287,5.16,5.3175,44207,0
2013-10-16,5.22,5.82,5.04,5.76,27737,0
2013-10-17,5.82,5.9925,5.76,5.82,30913,0
2013-10-18,5.88,6.24,5.8275,5.97,26218,0
2013-10-21,5.9512,6.9,5.9512,6.9,67084,0
2013-10-22,7.3312,8.52,7.14,8.19,98856,0
2013-10-23,8.5312,8.67,6.9,7.2,100440,0
2013-10-24,7.26,7.26,6.36,6.6,40396,0
2013-10-25,7.02,7.14,6.42,6.84,15902,0
2013-10-28,6.9675,7.38,6.81,7.2,11660,0
2013-10-29,7.59,7.86,7.2,7.8,37962,0
2013-10-30,7.8,8.4,7.5,8.04,15178,0
2013-10-31,8.01,8.04,7.35,7.92,14395,0
2013-11-01,7.92,7.92,7.5,7.8,13738,0
2013-11-04,7.8412,7.89,7.32,7.6725,9680,0
2013-11-05,7.5,7.8,7.2112,7.5,5848,0
2013-11-06,7.92,8.07,7.2,7.32,16395,0
2013-11-07,7.5,7.74,7.2112,7.65,11442,0
2013-11-08,7.5,7.56,7.2,7.44,13813,0
2013-11-11,7.3425,7.44,6.3075,6.6,22260,0
2013-11-12,6.6,6.9,6.0675,6.6,14608,0
2013-11-13,6.57,6.9,6.36,6.81,30013,0
2013-11-14,6.8512,7.68,6.63,7.5,20311,0
2013-11-15,7.74,7.8,7.2,7.2,22251,0
2013-11-18,7.2,7.26,6.6,6.7875,26190,0
2013-11-19,6.78,7.1325,6.6,7.08,12348,0
2013-11-20,7.08,7.3125,6.7312,7.1475,31712,0
2013-11-21,7.2525,7.4025,6.96,7.2,8216,0
2013-11-22,7.2,7.2,6.9,6.9,14299,0
2013-11-25,7.05,7.05,6.6375,6.66,5188,0
2013-11-26,6.7612,7.2,6.63,6.66,24488,0
2013-11-27,6.66,6.84,6.4687,6.6,41357,0
2013-11-29,6.96,7.38,6.9,6.96,122909,0
2013-12-02,7.2112,7.2112,6.99,7.02,47843,0
2013-12-03,7.05,7.14,6.72,6.8475,26328,0
2013-12-04,7.08,7.1325,6.8812,6.9675,22785,0
2013-12-05,7.14,7.14,6.84,6.8475,36427,0
2013-12-06,6.9225,7.1325,6.72,7.1287,34104,0
2013-12-09,7.1025,7.5,6.96,7.4887,38911,0
2013-12-10,7.5112,8.22,7.5,8.16,63169,0
2013-12-11,8.4487,8.7,8.2275,8.7,69653,0
2013-12-12,8.73,9.3,8.5275,9.12,66684,0
2013-12-13,9.5587,10.7925,9.3,10.2,90664,0
2013-12-16,11.07,11.34,10.5,10.8,89602,0
2013-12-17,10.95,10.95,9.36,9.6487,101484,0
2013-12-18,9.6675,10.05,9.6,9.9,23590,0
2013-12-19,9.66,10.14,9.66,10.14,65482,0
2013-12-20,10.05,10.1325,6.93,8.1,166379,0
2013-12-23,8.2987,8.55,7.3312,8.4,75347,0
2013-12-24,8.82,9.06,8.7,8.94,25057,0
2013-12-26,9.54,10.02,9.0075,9.57,40758,0
2013-12-27,9.7312,10.2,8.76,9.09,25285,0
2013-12-30,9.2775,9.48,8.73,9.48,24969,0
2013-12-31,9.45,9.78,9,9.761,20645,0
2014-01-02,9.8775,9.8775,8.82,9.24,11467,0
2014-01-03,9.1687,9.33,8.94,8.94,11714,0
2014-01-06,8.9925,9,8.7,8.88,10006,0
2014-01-07,8.94,9,8.7,8.88,14900,0
2014-01-08,8.85,9,8.7,8.9325,7031,0
2014-01-09,8.9812,9,8.7,8.7,11755,0
2014-01-10,9.12,9.3,8.82,9.3,22454,0
2014-01-13,9.24,9.42,8.8312,9.24,12559,0
2014-01-14,8.85,9.09,8.82,8.8312,11756,0
2014-01-15,8.8087,9.54,8.7,9.15,11849,0
2014-01-16,9.1012,9.48,8.8312,9.3,10222,0
2014-01-17,9.27,9.6,8.7,9.36,9917,0
2014-01-21,9.4612,9.6,9,9.3,27167,0
2014-01-22,9.3,9.48,9,9.12,21480,0
2014-01-23,9.03,9.12,8.76,8.82,23640,0
2014-01-24,9.09,9.09,8.7,8.88,12743,0
2014-01-27,8.85,9,8.4,8.4,26255,0
2014-01-28,9,9.24,8.4,8.52,11373,0
2014-01-29,8.91,8.94,8.1,8.1,13381,0
2014-01-30,8.28,8.46,8.1,8.28,13540,0
2014-01-31,8.34,8.5725,7.86,8.5612,23617,0
2014-02-03,9.33,9.5625,8.34,8.5725,58755,0
2014-02-04,8.67,9.3,8.37,9.24,46429,0
2014-02-05,9.9,9.9075,9.4312,9.9,81061,0
2014-02-06,9.96,10.2,9.4875,9.6975,44750,0
2014-02-07,9.9,10.2,9.6,9.8325,41756,0
2014-02-10,10.35,10.8,9.3,9.48,60536,0
2014-02-11,9.18,9.3,8.34,8.58,67177,0
2014-02-12,8.64,8.88,8.22,8.22,49109,0
2014-02-13,8.31,8.97,8.22,8.46,23103,0
2014-02-14,8.7112,8.9625,8.4,8.46,18950,0
2014-02-18,8.76,9,8.43,8.4712,35742,0
2014-02-19,8.94,9.2287,8.4712,8.9212,25840,0
2014-02-20,9.21,9.42,8.91,8.9812,37942,0
2014-02-21,8.9925,9.3,8.9887,9.24,26862,0
2014-02-24,9.21,9.24,8.8425,8.8425,20660,0
2014-02-25,8.9587,8.9587,8.4,8.4,41735,0
2014-02-26,8.46,8.5425,8.4,8.4375,15371,0
2014-02-27,8.4187,8.76,8.4,8.46,10974,0
2014-02-28,8.67,8.67,8.4,8.4075,16633,0
2014-03-03,8.49,8.58,8.4,8.4,11640,0
2014-03-04,8.4225,8.4487,8.25,8.4,18461,0
2014-03-05,8.3925,8.4,8.1,8.16,22518,0
2014-03-06,8.34,8.34,8.1,8.1675,19360,0
2014-03-07,8.8425,8.8725,8.13,8.2012,28059,0
2014-03-10,8.7112,8.7112,8.2012,8.52,12267,0
2014-03-11,8.61,8.82,8.4075,8.4075,17312,0
2014-03-12,8.4075,8.5125,8.37,8.4,9286,0
2014-03-13,8.4825,8.4825,8.31,8.34,8045,0
2014-03-14,8.2987,8.3925,8.1,8.16,24908,0
2014-03-17,8.13,8.3025,7.2075,7.26,78772,0
2014-03-18,7.26,7.4887,7.2,7.23,76776,0
2014-03-19,7.2187,8.0325,7.2075,7.62,35198,0
2014-03-20,7.62,7.8,7.38,7.38,25267,0
2014-03-21,7.44,8.1,7.2075,8.1,50744,0
2014-03-24,8.16,8.28,7.5,7.65,43841,0
2014-03-25,7.6425,7.92,7.5787,7.8,14471,0
2014-03-26,7.98,8.0925,7.8,7.92,12137,0
2014-03-27,7.8975,8.1,7.8975,7.92,16356,0
2014-03-28,7.9387,8.0887,7.6875,7.7475,13062,0
2014-03-31,7.77,7.86,7.5,7.56,20136,0
2014-04-01,7.5,7.7812,7.44,7.56,20611,0
2014-04-02,7.5,7.62,7.41,7.4175,14751,0
2014-04-03,7.4175,7.56,7.26,7.44,18100,0
2014-04-04,7.4625,7.6725,7.2975,7.3725,14419,0
2014-04-07,7.35,7.3725,7.2,7.2825,30091,0
2014-04-08,7.2712,7.2825,7.2,7.23,15430,0
2014-04-09,7.2525,7.2525,7.2,7.2187,19825,0
2014-04-10,7.2187,7.2187,7.14,7.1925,22130,0
2014-04-11,7.1475,7.1925,6.9,6.9,20235,0
2014-04-14,7.02,7.14,6.6,6.6,22887,0
2014-04-15,6.6,6.69,6.15,6.6,42303,0
2014-04-16,6.6,6.9,6.3075,6.6,17042,0
2014-04-17,6.6,6.8587,6.48,6.57,14083,0
2014-04-21,6.6,6.6787,6.03,6.03,19930,0
2014-04-22,6.33,6.4312,6.09,6.09,30499,0
2014-04-23,6.2325,6.2925,6.0712,6.2775,7926,0
2014-04-24,6.27,7.2,6.1275,7.2,21931,0
2014-04-25,7.2112,7.4325,6.9075,7.26,20872,0
2014-04-28,7.4025,7.4925,7.08,7.0875,11915,0
2014-04-29,7.1475,7.4925,6.9075,7.2,15170,0
2014-04-30,7.2825,7.5,6.3,6.9,16372,0
2014-05-01,6.8812,6.9,6.3075,6.8925,12828,0
2014-05-02,6.84,7.4925,6.5887,7.32,16882,0
2014-05-05,7.2975,7.8,7.2187,7.71,25221,0
2014-05-06,7.6275,7.6275,7.23,7.3575,11169,0
2014-05-07,7.35,7.7925,7.23,7.7887,20661,0
2014-05-08,7.8,8.22,7.7887,8.22,24185,0
2014-05-09,8.16,8.2125,7.8675,8.1,24634,0
2014-05-12,8.01,8.28,7.2675,7.6725,27544,0
2014-05-13,7.6687,7.8,7.47,7.47,16397,0
2014-05-14,7.5712,7.5712,6.9112,6.93,16065,0
2014-05-15,6.9187,7.2,6.9,7.2,12303,0
2014-05-16,7.2112,7.7925,7.0612,7.38,9771,0
2014-05-19,7.38,7.5112,6.93,7.2,13466,0
2014-05-20,7.35,7.35,6.9112,6.96,6084,0
2014-05-21,6.9975,7.1812,6.6075,6.7275,21786,0
2014-05-22,6.6,6.8812,6.54,6.6,15787,0
2014-05-23,6.54,6.72,6.42,6.5925,11632,0
2014-05-27,6.4425,7.05,6.3075,6.6525,27564,0
2014-05-28,6.7387,7.29,6.6412,7.14,14317,0
2014-05-29,7.2,7.32,7.05,7.0912,13004,0
2014-05-30,7.11,7.1925,6.93,7.1925,8326,0
2014-06-02,7.0612,7.1925,6.8775,6.8775,6225,0
2014-06-03,6.9,6.9075,6.63,6.9,8681,0
2014-06-04,6.87,6.9,6.21,6.33,33648,0
2014-06-05,6.3525,6.8925,6.3075,6.84,5522,0
2014-06-06,6.7575,7.1925,6.6975,6.78,18727,0
2014-06-09,6.8175,6.8887,6.6075,6.7875,6414,0
2014-06-10,6.7875,6.8587,6.6075,6.63,7967,0
2014-06-11,6.27,6.8325,6.24,6.42,21780,0
2014-06-12,6.42,7.2,6.42,7.1625,21349,0
2014-06-13,7.05,7.1925,6.9075,7.08,21008,0
2014-06-16,7.0725,7.1925,6.96,7.14,9835,0
2014-06-17,7.29,7.32,7.1925,7.32,21278,0
2014-06-18,7.32,7.4925,7.26,7.3425,9051,0
2014-06-19,7.32,7.5,7.2975,7.4812,10110,0
2014-06-20,7.47,7.8,7.3875,7.7625,18461,0
2014-06-23,7.7512,7.92,7.74,7.74,31655,0
2014-06-24,7.62,7.74,7.2225,7.38,5027,0
2014-06-25,7.3725,7.3725,7.2075,7.2975,5235,0
2014-06-26,7.2787,7.2975,7.2,7.2187,9631,0
2014-06-27,7.2075,7.74,7.2,7.5,12566,0
2014-06-30,7.3312,7.7175,7.3275,7.3275,11353,0
2014-07-01,7.32,7.5,7.2112,7.3312,6661,0
2014-07-02,7.3725,7.4325,7.35,7.35,7991,0
2014-07-03,7.32,7.4025,7.32,7.32,5477,0
2014-07-07,7.3312,7.4025,7.0875,7.2,24511,0
2014-07-08,7.1812,7.23,7.1475,7.23,7186,0
2014-07-09,7.2,7.5,7.2,7.38,11357,0
2014-07-10,7.3687,7.5,7.2487,7.32,6245,0
2014-07-11,7.3012,7.4887,7.1512,7.2,8821,0
2014-07-14,7.4887,7.5,7.17,7.38,11157,0
2014-07-15,7.38,7.4775,7.0275,7.2075,6167,0
2014-07-16,7.23,7.32,7.02,7.2525,14004,0
2014-07-17,7.14,7.32,7.02,7.26,9034,0
2014-07-18,7.32,7.5,6.9,7.26,47128,0
2014-07-21,6.93,7.2,6.7725,7.14,31357,0
2014-07-22,7.0012,7.14,6.78,6.78,11417,0
2014-07-23,6.7725,6.84,6.7312,6.7312,19532,0
2014-07-24,6.7312,6.7387,6.6,6.6,28487,0
2014-07-25,6.6675,6.7387,6.48,6.6,24423,0
2014-07-28,6.57,6.6,6.3675,6.39,26079,0
2014-07-29,6.42,6.6,6.36,6.39,23397,0
2014-07-30,6.48,6.84,6.48,6.6,10304,0
2014-07-31,6.69,7.02,6.4875,6.9,14996,0
2014-08-01,7.05,7.05,6.48,6.6075,7079,0
2014-08-04,6.7012,6.8325,6.3,6.48,7169,0
2014-08-05,6.6,7.0125,6.48,6.51,5275,0
2014-08-06,6.66,6.66,6.42,6.48,5408,0
2014-08-07,6.45,6.6,6.3075,6.3075,11443,0
2014-08-08,6.3187,6.54,6.3075,6.3787,6658,0
2014-08-11,6.4612,6.6,6.33,6.6,8214,0
2014-08-12,6.5925,6.5925,6.42,6.54,7980,0
2014-08-13,6.45,6.54,6.3075,6.36,10155,0
2014-08-14,6.3,6.42,6.15,6.3,35240,0
2014-08-15,6.3225,6.3225,6.1612,6.1912,7547,0
2014-08-18,6.2175,6.27,6.12,6.27,13120,0
2014-08-19,6.24,6.3,6.12,6.3,13351,0
2014-08-20,6.3,6.3,6.06,6.0787,13209,0
2014-08-21,6.0712,6.12,6.0675,6.0712,13151,0
2014-08-22,6.0712,6.6,6.06,6.6,6759,0
2014-08-25,6.33,6.6,6.06,6.36,5450,0
2014-08-26,6.27,6.42,6.12,6.12,9803,0
2014-08-27,6.18,6.3,6.06,6.24,10860,0
2014-08-28,6.18,7.14,6.12,7.02,28222,0
2014-08-29,7.11,7.2,6.45,6.6,20275,0
2014-09-02,6.7387,6.7387,6.3,6.42,5019,0
2014-09-03,6.42,6.6,6.06,6.18,18698,0
2014-09-04,6.18,6.54,6.06,6.12,7677,0
2014-09-05,6.24,6.54,6.06,6.36,18847,0
2014-09-08,6.42,6.48,6,6.12,21543,0
2014-09-09,6.06,6.48,6,6.06,8679,0
2014-09-10,6.1312,6.24,5.7075,6.12,23111,0
2014-09-11,6.12,6.24,5.8575,6.06,10031,0
2014-09-12,6.42,6.42,5.8575,6,18943,0
2014-09-15,6,6,5.82,6,21328,0
2014-09-16,5.9025,5.9325,5.79,5.82,7212,0
2014-09-17,5.82,6,5.7,5.82,15645,0
2014-09-18,5.76,6,5.4075,5.94,33627,0
2014-09-19,5.82,6.24,5.52,6,32779,0
2014-09-22,5.79,6,5.4,5.7,36625,0
2014-09-23,5.6212,6,5.46,5.8425,8405,0
2014-09-24,5.55,5.7,5.46,5.52,13047,0
2014-09-25,5.49,5.76,5.25,5.76,15406,0
2014-09-26,5.7,5.82,5.4,5.52,11460,0
2014-09-29,5.4,5.82,5.4,5.4712,9500,0
2014-09-30,5.46,5.76,5.4,5.46,12482,0
2014-10-01,5.43,5.67,5.4,5.67,9826,0
2014-10-02,5.61,5.82,5.4075,5.4412,8886,0
2014-10-03,5.4,5.7,5.4,5.46,8707,0
2014-10-06,5.46,5.7,5.4,5.64,10274,0
2014-10-07,5.52,5.52,5.28,5.46,15949,0
2014-10-08,5.4,5.64,5.16,5.64,29255,0
2014-10-09,5.52,5.76,5.13,5.52,41014,0
2014-10-10,5.52,5.64,5.16,5.4,16352,0
2014-10-13,5.34,5.76,5.2312,5.4,43417,0
2014-10-14,5.4,5.58,5.34,5.46,19916,0
2014-10-15,5.52,5.52,5.1,5.4,15906,0
2014-10-16,5.16,5.7,5.1,5.52,26839,0
2014-10-17,5.52,5.76,5.4,5.7,17708,0
2014-10-20,5.64,5.88,5.64,5.88,10744,0
2014-10-21,5.94,6,5.7,5.7,26422,0
2014-10-22,5.7,6.36,5.7,6.3,14735,0
2014-10-23,6.2925,6.36,5.7375,6.36,27147,0
2014-10-24,6.3,6.66,6.0075,6.6,16953,0
2014-10-27,7.14,7.14,5.55,5.5875,34439,0
2014-10-28,5.82,6,5.5875,5.7,8631,0
2014-10-29,5.7,5.7,5.32,5.69,966,0
2014-10-30,6.31,7.7,5.7,5.99,20609,0
2014-10-31,5.99,5.99,5.93,5.99,22884,0
2014-11-03,7,7,5.25,5.25,23006,0
2014-11-04,5,5.5,5,5.1101,13176,0
2014-11-05,5.75,5.99,5.2501,5.2501,12547,0
2014-11-06,5.35,5.35,4.98,5.15,24151,0
2014-11-07,5.2,5.95,5.2,5.9,16462,0
2014-11-10,5.6,5.9,5.6,5.88,17467,0
2014-11-11,5.75,5.87,5.51,5.8699,12463,0
2014-11-12,5.805,5.8999,5.3,5.4199,21297,0
2014-11-13,5.31,5.31,3.01,4.35,162834,0
2014-11-14,4.175,4.48,3.75,3.86,95500,0
2014-11-17,3,3,2.65,2.75,970600,0
2014-11-18,2.75,2.77,2.61,2.75,222100,0
2014-11-19,2.78,2.8,2.6,2.72,139439,0
2014-11-20,2.72,2.72,2.65,2.69,165701,0
2014-11-21,2.61,2.6801,2.58,2.58,111330,0
2014-11-24,2.55,2.625,2.46,2.52,161819,0
2014-11-25,2.52,2.57,2.29,2.5,135877,0
2014-11-26,2.5,2.5,2.23,2.3074,110810,0
2014-11-28,2.34,2.49,2.25,2.3,55410,0
2014-12-01,2.28,2.28,2.06,2.08,150321,0
2014-12-02,2.0499,2.54,2.02,2.4699,211295,0
2014-12-03,2.45,2.75,2.3,2.72,147798,0
2014-12-04,2.88,3.18,2.73,2.89,339233,0
2014-12-05,2.9,2.97,2.75,2.95,80479,0
2014-12-08,2.97,2.97,2.81,2.94,91832,0
2014-12-09,2.7868,2.929,2.7,2.85,54269,0
2014-12-10,2.85,2.95,2.7,2.74,58624,0
2014-12-11,2.84,2.88,2.62,2.71,36818,0
2014-12-12,2.73,2.82,2.6,2.67,151713,0
2014-12-15,2.6,2.93,2.57,2.93,89141,0
2014-12-16,2.9,2.94,2.58,2.94,72892,0
2014-12-17,2.94,2.94,2.55,2.81,102591,0
2014-12-18,2.73,3.1,2.61,3.05,172519,0
2014-12-19,3.05,3.08,2.7,2.7,219303,0
2014-12-22,3.01,3.01,2.85,2.86,55018,0
2014-12-23,2.85,3,2.72,3,120790,0
2014-12-24,3,3.04,2.85,3.01,34872,0
2014-12-26,2.99,2.99,2.85,2.86,39549,0
2014-12-29,2.87,2.95,2.8,2.88,95675,0
2014-12-30,2.81,2.94,2.81,2.86,32295,0
2014-12-31,2.82,2.9486,2.75,2.89,190354,0
2015-01-02,3,3,2.78,2.93,75035,0
2015-01-05,2.95,2.95,2.8,2.82,62480,0
2015-01-06,2.82,2.82,2.65,2.71,112215,0
2015-01-07,2.72,2.81,2.69,2.78,29125,0
2015-01-08,2.78,2.85,2.73,2.85,61441,0
2015-01-09,2.8,2.9,2.8,2.8,33097,0
2015-01-12,2.8,2.83,2.71,2.73,35949,0
2015-01-13,2.71,2.8,2.71,2.75,52822,0
2015-01-14,2.78,2.79,2.66,2.79,65302,0
2015-01-15,2.78,2.85,2.75,2.78,58826,0
2015-01-16,2.75,2.79,2.75,2.78,13583,0
2015-01-20,2.82,2.92,2.75,2.91,64091,0
2015-01-21,2.91,2.91,2.84,2.85,33390,0
2015-01-22,2.802,2.9,2.7607,2.85,48090,0
2015-01-23,2.93,2.98,2.85,2.94,72070,0
2015-01-26,2.95,3.1051,2.94,3.01,58036,0
2015-01-27,3.01,3.2,2.97,3.17,46423,0
2015-01-28,3.18,3.5,3.18,3.27,258019,0
2015-01-29,3.35,3.55,3.25,3.5,199467,0
2015-01-30,3.55,3.6945,3.26,3.44,89655,0
2015-02-02,3.44,3.44,3.25,3.32,36691,0
2015-02-03,3.5,3.74,3.32,3.74,103410,0
2015-02-04,3.89,4.05,3.645,3.93,247210,0
2015-02-05,3.93,4.34,3.93,4.34,239612,0
2015-02-06,4.3836,4.4,4.0695,4.165,111441,0
2015-02-09,4.37,4.44,4.14,4.39,81550,0
2015-02-10,4.37,4.37,3.65,3.8,257769,0
2015-02-11,3.81,3.81,3.45,3.45,106376,0
2015-02-12,3.39,3.666,3.25,3.4,114571,0
2015-02-13,3.48,3.67,3.38,3.45,82638,0
2015-02-17,3.51,3.92,3.5,3.85,94203,0
2015-02-18,4,4,3.62,3.78,73626,0
2015-02-19,3.57,3.845,3.3401,3.8,99621,0
2015-02-20,3.79,3.79,3.61,3.73,35077,0
2015-02-23,3.7,4.22,3.6,3.915,149161,0
2015-02-24,3.955,3.955,3.72,3.74,41944,0
2015-02-25,3.74,3.89,3.61,3.69,93870,0
2015-02-26,3.7,3.73,3.57,3.64,34231,0
2015-02-27,3.66,3.97,3.571,3.89,86024,0
2015-03-02,3.9,4.13,3.9,4.02,128500,0
2015-03-03,4.1,4.1,3.6,3.7,134200,0
2015-03-04,3.68,3.68,3.51,3.55,61200,0
2015-03-05,3.61,3.66,3.55,3.62,34500,0
2015-03-06,3.63,3.83,3.63,3.77,47500,0
2015-03-09,3.74,3.92,3.7,3.8,52900,0
2015-03-10,3.84,3.84,3.5,3.52,77100,0
2015-03-11,3.58,3.6,3.4,3.4,58500,0
2015-03-12,3.44,3.65,3.44,3.52,51000,0
2015-03-13,3.51,3.58,3.4,3.41,28800,0
2015-03-16,3.43,3.52,3.09,3.15,105000,0
2015-03-17,3.14,3.28,2.86,2.95,106500,0
2015-03-18,2.94,3.77,2.94,3.61,222900,0
2015-03-19,3.78,3.78,3.2,3.22,127400,0
2015-03-20,3.28,3.52,3.25,3.25,131900,0
2015-03-23,3.3,3.48,3.3,3.38,51700,0
2015-03-24,3.44,3.44,3.27,3.35,55400,0
2015-03-25,3.35,3.39,3.22,3.33,36800,0
2015-03-26,3.21,3.35,3.14,3.14,103000,0
2015-03-27,2.94,2.95,2.6,2.7,1150600,0
2015-03-30,2.75,2.8,2.57,2.7,255500,0
2015-03-31,2.7,2.75,2.54,2.59,116600,0
2015-04-01,2.57,2.75,2.53,2.72,152100,0
2015-04-02,2.69,2.75,2.55,2.65,109900,0
2015-04-06,2.64,2.77,2.6,2.67,120300,0
2015-04-07,2.64,2.75,2.64,2.68,45261,0
2015-04-08,2.67,2.73,2.66,2.67,43500,0
2015-04-09,2.68,2.73,2.65,2.67,140784,0
2015-04-10,2.69,2.7,2.65,2.68,61200,0
2015-04-13,2.71,2.81,2.6,2.69,347000,0
2015-04-14,2.75,2.8,2.6,2.75,143100,0
2015-04-15,2.81,2.85,2.75,2.77,160528,0
2015-04-16,2.75,2.88,2.65,2.6848,164644,0
2015-04-17,2.68,2.83,2.6,2.66,101200,0
2015-04-20,2.7,2.78,2.6301,2.65,52722,0
2015-04-21,2.68,2.73,2.59,2.67,117474,0
2015-04-22,2.66,2.6999,2.62,2.65,75244,0
2015-04-23,2.67,2.74,2.65,2.67,37500,0
2015-04-24,2.67,2.75,2.65,2.67,41700,0
2015-04-27,2.68,2.73,2.61,2.66,91800,0
2015-04-28,2.68,2.75,2.66,2.66,92500,0
2015-04-29,2.64,2.73,2.6,2.63,32100,0
2015-04-30,2.62,2.69,2.53,2.66,49200,0
2015-05-01,2.65,2.65,2.5,2.53,59600,0
2015-05-04,2.52,2.63,2.51,2.59,32800,0
2015-05-05,2.52,2.61,2.36,2.42,92700,0
2015-05-06,2.46,2.49,2.27,2.32,62115,0
2015-05-07,2.32,2.44,2.3,2.32,65297,0
2015-05-08,2.38,2.59,2.35,2.46,85000,0
2015-05-11,2.5,2.5,2.42,2.46,63800,0
2015-05-12,2.6,2.67,2.5,2.56,135737,0
2015-05-13,2.57,2.6,2.41,2.46,73500,0
2015-05-14,2.52,2.59,2.41,2.59,33300,0
2015-05-15,2.6,2.6,2.51,2.53,72951,0
2015-05-18,2.55,2.64,2.51,2.64,59353,0
2015-05-19,2.65,2.65,2.51,2.62,57400,0
2015-05-20,2.6,2.6,2.3,2.42,176600,0
2015-05-21,2.4,2.49,2.35,2.49,76000,0
2015-05-22,2.45,2.55,2.41,2.55,27800,0
2015-05-26,2.55,2.58,2.49,2.52,71535,0
2015-05-27,2.53,2.62,2.52,2.57,30000,0
2015-05-28,2.59,2.63,2.52,2.63,34782,0
2015-05-29,2.57,2.65,2.55,2.59,74900,0
2015-06-01,2.57,2.63,2.51,2.54,30800,0
2015-06-02,2.55,2.61,2.51,2.54,43092,0
2015-06-03,2.57,2.67,2.57,2.6,73700,0
2015-06-04,2.62,2.7,2.6,2.69,65400,0
2015-06-05,2.7,2.74,2.65,2.73,52200,0
2015-06-08,2.73,3.01,2.73,2.9,179800,0
2015-06-09,2.9,3.04,2.7701,2.81,68204,0
2015-06-10,2.88,2.9,2.82,2.85,48604,0
2015-06-11,2.88,2.91,2.86,2.86,33919,0
2015-06-12,2.87,2.93,2.85,2.89,28300,0
2015-06-15,2.89,3.08,2.89,3.04,73500,0
2015-06-16,3.04,3.39,3.04,3.25,302000,0
2015-06-17,3.3,3.51,3.17,3.49,180700,0
2015-06-18,3.66,3.69,3.4,3.64,345100,0
2015-06-19,3.69,3.72,3.5,3.57,214500,0
2015-06-22,3.51,3.55,3.3,3.53,116200,0
2015-06-23,3.53,3.55,3.38,3.44,33438,0
2015-06-24,3.35,3.45,3.34,3.4,70600,0
2015-06-25,3.36,3.42,3.1,3.17,95000,0
2015-06-26,3.19,3.45,3.02,3.45,200800,0
2015-06-29,3.46,3.46,3.17,3.17,95700,0
2015-06-30,3.22,3.24,3.015,3.1,90001,0
2015-07-01,3.19,3.49,3.05,3.26,240000,0
2015-07-02,3.2,3.3,3.16,3.21,56800,0
2015-07-06,3.14,3.25,3.11,3.17,71000,0
2015-07-07,3.18,3.19,3.02,3.03,114200,0
2015-07-08,3.02,3.03,2.81,2.81,112500,0
2015-07-09,2.85,3.08,2.85,2.91,101700,0
2015-07-10,2.99,3.01,2.86,2.94,42700,0
2015-07-13,2.89,3,2.89,2.95,59500,0
2015-07-14,2.96,3,2.95,2.98,16553,0
2015-07-15,3,3,2.87,2.87,55519,0
2015-07-16,2.88,2.94,2.87,2.88,38100,0
2015-07-17,2.91,2.92,2.84,2.84,37800,0
2015-07-20,2.84,2.84,2.66,2.66,42800,0
2015-07-21,2.61,2.82,2.61,2.71,60500,0
2015-07-22,2.72,2.75,2.65,2.66,39600,0
2015-07-23,2.62,2.72,2.62,2.66,35000,0
2015-07-24,2.65,2.82,2.62,2.7,91200,0
2015-07-27,2.71,2.76,2.65,2.72,58300,0
2015-07-28,2.72,2.76,2.69,2.7,40700,0
2015-07-29,2.73,2.74,2.7,2.72,21100,0
2015-07-30,2.72,2.72,2.61,2.62,39600,0
2015-07-31,2.66,2.66,2.55,2.61,29100,0
2015-08-03,2.61,2.63,2.5,2.5,71846,0
2015-08-04,2.5,2.59,2.5,2.52,36900,0
2015-08-05,2.53,2.66,2.5,2.61,29700,0
2015-08-06,2.61,2.82,2.53,2.57,22565,0
2015-08-07,2.56,2.8,2.55,2.68,32900,0
2015-08-10,2.67,2.79,2.67,2.74,27700,0
2015-08-11,2.72,3.13,2.72,2.94,188548,0
2015-08-12,2.98,3.21,2.9,3.21,63200,0
2015-08-13,3.21,3.42,3.15,3.36,160200,0
2015-08-14,3.35,3.48,3.28,3.36,116700,0
2015-08-17,3.33,3.36,3.16,3.3,71200,0
2015-08-18,3.5,3.5,3.24,3.3,141000,0
2015-08-19,3.3,3.38,3.17,3.25,82900,0
2015-08-20,3.28,3.28,3.2,3.24,67900,0
2015-08-21,3.2,3.28,3.05,3.22,116500,0
2015-08-24,3.02,3.1899,2.89,3.05,81991,0
2015-08-25,3.1,3.21,3.1,3.21,73700,0
2015-08-26,3.21,3.22,3.11,3.2,45000,0
2015-08-27,3.24,3.47,3.16,3.37,61800,0
2015-08-28,3.37,3.5,3.25,3.46,103900,0
2015-08-31,3.5,3.63,3.43,3.57,142000,0
2015-09-01,3.52,3.67,3.4,3.52,113700,0
2015-09-02,3.51,3.6,3.36,3.47,76900,0
2015-09-03,3.46,3.48,3.37,3.41,25400,0
2015-09-04,3.31,3.46,3.29,3.46,38600,0
2015-09-08,3.48,3.64,3.46,3.53,74700,0
2015-09-09,3.53,3.59,3.43,3.48,31000,0
2015-09-10,3.5,4,3.5,3.95,298658,0
2015-09-11,3.95,4.46,3.93,4.31,606900,0
2015-09-14,4.34,5.43,4.34,4.89,854000,0
2015-09-15,5.03,5.1,4.62,4.87,237400,0
2015-09-16,4.83,4.85,4.65,4.78,88800,0
2015-09-17,5.04,5.27,4.74,5.2,202000,0
2015-09-18,5.15,6.08,5.1,6.06,785400,0
2015-09-21,6.5,6.6,5.81,6,699700,0
2015-09-22,5.86,6,5.52,5.83,298400,0
2015-09-23,5.77,6.27,5.65,6.14,374700,0
2015-09-24,6.17,6.23,5.73,5.95,249952,0
2015-09-25,5.99,5.99,5.72,5.83,142600,0
2015-09-28,5.89,5.89,5.15,5.25,231710,0
2015-09-29,5.25,5.66,5.12,5.13,219100,0
2015-09-30,5.19,5.42,5.06,5.12,115400,0
2015-10-01,5.07,5.12,4.8,4.91,212400,0
2015-10-02,4.76,5.25,4.67,5.21,287700,0
2015-10-05,5.2,6.0111,5.1784,5.93,300061,0
2015-10-06,6.25,6.34,5.98,6.06,231500,0
2015-10-07,6.1,6.25,5.64,5.96,199600,0
2015-10-08,6.1,7,6,7,791400,0
2015-10-09,7,8.58,6.75,8.39,1595600,0
2015-10-12,8.58,9.1,7.56,8.02,1234650,0
2015-10-13,8.02,8.62,7.8,8,539200,0
2015-10-14,7.99,7.99,7.15,7.23,454900,0
2015-10-15,7.33,8,7.17,8,354000,0
2015-10-16,8,8.49,7.89,8.19,425700,0
2015-10-19,8.13,9.7,8.03,8.82,982800,0
2015-10-20,8.75,8.82,8.1004,8.16,250469,0
2015-10-21,8.16,8.21,7.38,7.65,398900,0
2015-10-22,7.87,7.94,7.09,7.18,452100,0
2015-10-23,7.3,7.75,7.22,7.6,294800,0
2015-10-26,7.66,8.18,7.06,7.4,421200,0
2015-10-27,7.3,7.4,7.06,7.12,264800,0
2015-10-28,7.1,7.18,6.66,7.03,393200,0
2015-10-29,6.88,6.96,2.74,3.2,11988900,0
2015-10-30,3.38,3.82,3.28,3.44,5001200,0
2015-11-02,3.57,4.5565,3.57,4.2,3177053,0
2015-11-03,4.41,4.88,4.32,4.39,2572400,0
2015-11-04,4.55,4.7599,4.13,4.39,1222650,0
2015-11-05,4.32,4.32,3.95,4.25,625500,0
2015-11-06,4.15,4.2,3.93,4.17,509000,0
2015-11-09,4.1,4.1299,3.87,4.01,399835,0
2015-11-10,3.99,4.04,3.82,3.93,298900,0
2015-11-11,3.91,3.91,3.74,3.84,308500,0
2015-11-12,3.78,4.3,3.73,3.92,276300,0
2015-11-13,4,4.06,3.84,3.99,244500,0
2015-11-16,3.91,4.04,3.76,3.79,196800,0
2015-11-17,3.74,3.81,3.5,3.57,308800,0
2015-11-18,3.59,3.75,3.55,3.69,229300,0
2015-11-19,3.73,4.4,3.73,4.4,662100,0
2015-11-20,4.64,4.64,4.12,4.27,523600,0
2015-11-23,3.9,3.9,2.91,3.18,2353800,0
2015-11-24,3.2,3.2,2.93,3.03,825300,0
2015-11-25,2.98,3.05,2.82,3.02,691900,0
2015-11-27,2.99,3.01,2.9,3,129400,0
2015-11-30,3,3.03,2.96,3,247800,0
2015-12-01,3.05,3.0899,2.93,3.05,229825,0
2015-12-02,3.11,3.48,3.06,3.305,1074528,0
2015-12-03,3.36,3.44,3.25,3.39,616626,0
2015-12-04,3.42,3.42,3,3.23,524900,0
2015-12-07,3.21,3.27,3.01,3.12,284500,0
2015-12-08,3.06,3.27,3.01,3.15,246832,0
2015-12-09,3.15,3.19,3.02,3.12,232600,0
2015-12-10,3.09,3.23,3.07,3.19,217400,0
2015-12-11,3.19,3.57,3.13,3.36,526500,0
2015-12-14,3.36,3.87,3.33,3.62,627219,0
2015-12-15,4,4.26,3.69,3.93,1755300,0
2015-12-16,3.92,3.92,3.24,3.47,673100,0
2015-12-17,3.42,3.68,3.25,3.54,254900,0
2015-12-18,3.5,3.58,3.1,3.3,455400,0
2015-12-21,3.3,3.35,2.9,2.99,488700,0
2015-12-22,3.02,3.2,2.9901,3.19,177046,0
2015-12-23,3.44,3.44,3.16,3.22,169600,0
2015-12-24,3.28,3.3006,3.15,3.25,46801,0
2015-12-28,3.25,3.38,3.22,3.33,148615,0
2015-12-29,3.36,3.36,3.16,3.24,124321,0
2015-12-30,3.17,3.27,3.14,3.15,128374,0
2015-12-31,3.16,3.25,3.11,3.24,146099,0
2016-01-04,3.17,3.22,3.04,3.11,161360,0
2016-01-05,3.17,3.28,3.1,3.22,90955,0
2016-01-06,3.23,3.32,3.07,3.14,171504,0
2016-01-07,3.05,3.11,2.95,2.99,220071,0
2016-01-08,2.85,2.999,2.85,2.98,173763,0
2016-01-11,3,3,2.73,2.91,185494,0
2016-01-12,3,3.083,2.78,2.8,158736,0
2016-01-13,2.79,2.8599,2.64,2.66,147386,0
2016-01-14,2.73,3.04,2.64,2.95,208201,0
2016-01-15,2.95,2.9799,2.87,2.9,171987,0
2016-01-19,3,3.06,2.9,2.96,116600,0
2016-01-20,2.93,3.08,2.78,3.07,146767,0
2016-01-21,3.1,3.12,2.95,3,95157,0
2016-01-22,3.04,3.1,2.89,3.06,65377,0
2016-01-25,3.01,3.15,3,3.1,41378,0
2016-01-26,3.19,3.21,3.08,3.2,135497,0
2016-01-27,3.13,3.2,2.99,3.01,79972,0
2016-01-28,3.01,3.135,2.8959,3.07,37590,0
2016-01-29,3.07,3.2,3.07,3.2,55977,0
2016-02-01,3.19,3.19,3.1,3.16,38043,0
2016-02-02,3.11,3.178,3.05,3.17,62685,0
2016-02-03,3.17,3.17,3.0901,3.13,39137,0
2016-02-04,3.09,3.15,3.06,3.13,24354,0
2016-02-05,3.12,3.15,3.01,3.02,46500,0
2016-02-08,3,3.075,2.9,2.91,95342,0
2016-02-09,2.8,2.97,2.76,2.78,97008,0
2016-02-10,2.78,2.83,2.76,2.79,108006,0
2016-02-11,2.52,2.95,2.52,2.75,211979,0
2016-02-12,2.77,2.89,2.77,2.81,81290,0
2016-02-16,2.8,2.98,2.8,2.96,99750,0
2016-02-17,2.94,2.97,2.8,2.86,140449,0
2016-02-18,2.83,2.873,2.7,2.75,119805,0
2016-02-19,2.72,2.75,2.5,2.58,232085,0
2016-02-22,2.6,2.74,2.6,2.61,75453,0
2016-02-23,2.6,2.62,2.57,2.58,76605,0
2016-02-24,2.54,2.73,2.46,2.72,111469,0
2016-02-25,2.7,2.84,2.67,2.79,62232,0
2016-02-26,2.78,2.87,2.66,2.79,101335,0
2016-02-29,2.76,2.9271,2.75,2.87,105083,0
2016-03-01,2.91,2.91,2.78,2.79,160883,0
2016-03-02,2.8,2.86,2.63,2.81,85286,0
2016-03-03,2.82,2.92,2.73,2.82,84076,0
2016-03-04,2.78,3,2.78,2.91,151584,0
2016-03-07,2.91,3.09,2.91,3.01,140085,0
2016-03-08,3.03,3.11,2.868,2.96,204179,0
2016-03-09,3,3.07,2.96,3.07,55994,0
2016-03-10,3.09,3.09,2.95,3,43017,0
2016-03-11,3,3.085,2.95,3.06,117674,0
2016-03-14,3.03,3.08,2.98,3.05,60688,0
2016-03-15,2.99,3.072,2.96,2.97,84159,0
2016-03-16,2.96,3.07,2.87,3.07,98609,0
2016-03-17,3.05,3.1,2.9609,3.1,104083,0
2016-03-18,3.11,3.484,3.05,3.38,277071,0
2016-03-21,3.37,3.63,3.31,3.57,236698,0
2016-03-22,3.64,3.74,3.5101,3.73,177281,0
2016-03-23,3.7,3.74,3.52,3.665,130028,0
2016-03-24,3.68,3.68,3.47,3.52,63687,0
2016-03-28,3.5,3.54,3.4,3.435,77481,0
2016-03-29,3.41,3.66,3.35,3.6,99031,0
2016-03-30,3.6,3.62,3.4,3.6,36993,0
2016-03-31,3.62,3.65,3.43,3.44,52804,0
2016-04-01,3.39,3.5001,3.36,3.39,112544,0
2016-04-04,3.33,3.3988,3.13,3.25,114044,0
2016-04-05,3.25,3.25,3.1,3.1,95274,0
2016-04-06,3.1,3.11,3,3.01,114454,0
2016-04-07,3,3.05,2.95,2.96,89629,0
2016-04-08,2.96,3.11,2.92,2.95,111670,0
2016-04-11,2.92,3.21,2.92,3.08,124996,0
2016-04-12,3.04,3.0592,2.9701,3.02,46567,0
2016-04-13,3.02,3.15,2.99,3.09,26042,0
2016-04-14,3.09,3.2,3.0202,3.19,70477,0
2016-04-15,3.15,3.24,3.08,3.08,97030,0
2016-04-18,3,3.2,3,3.16,103622,0
2016-04-19,3.2,3.2,3.05,3.08,50106,0
2016-04-20,3.16,3.1753,3.09,3.13,43022,0
2016-04-21,3.16,3.17,3.07,3.16,37778,0
2016-04-22,3.19,3.2499,3.14,3.14,34873,0
2016-04-25,3.14,3.2,3.05,3.065,35883,0
2016-04-26,3.04,3.11,3.03,3.03,73938,0
2016-04-27,3.03,3.11,3.01,3.09,66054,0
2016-04-28,3.05,3.11,2.93,2.98,50382,0
2016-04-29,2.99,3.05,2.94,3.01,53641,0
2016-05-02,3.03,3.03,2.95,2.97,29265,0
2016-05-03,2.96,3,2.91,2.92,32185,0
2016-05-04,2.93,3.06,2.89,3.06,158981,0
2016-05-05,3.04,3.09,2.92,2.92,61068,0
2016-05-06,2.89,2.99,2.82,2.96,90533,0
2016-05-09,3,3.03,2.95,2.99,42617,0
2016-05-10,2.98,3.111,2.93,3.11,54165,0
2016-05-11,3.11,3.2,3.11,3.1495,48922,0
2016-05-12,3.1499,3.33,3.1399,3.18,133402,0
2016-05-13,2.8,2.86,2.35,2.77,574014,0
2016-05-16,2.7,2.83,2.66,2.66,86514,0
2016-05-17,2.62,2.76,2.57,2.72,129722,0
2016-05-18,2.72,2.78,2.68,2.76,38151,0
2016-05-19,2.75,2.75,2.69,2.75,16103,0
2016-05-20,2.74,2.89,2.71,2.78,40466,0
2016-05-23,2.8,2.87,2.78,2.87,24297,0
2016-05-24,2.86,2.95,2.82,2.94,37648,0
2016-05-25,2.9899,3.05,2.93,2.95,35243,0
2016-05-26,2.95,3.03,2.83,2.83,50289,0
2016-05-27,2.8,2.9079,2.78,2.88,43094,0
2016-05-31,2.81,2.96,2.8008,2.93,53917,0
2016-06-01,2.93,3.07,2.89,3.06,48990,0
2016-06-02,3.06,3.12,2.95,2.95,26967,0
2016-06-03,2.98,3.01,2.885,2.885,51034,0
2016-06-06,2.9,2.95,2.81,2.91,91983,0
2016-06-07,2.91,3.15,2.91,3.09,178339,0
2016-06-08,3.08,3.31,3.04,3.31,151160,0
2016-06-09,3.32,3.477,3.17,3.41,74602,0
2016-06-10,3.38,3.4,3.18,3.2,44241,0
2016-06-13,3.2,3.276,3.12,3.2,42670,0
2016-06-14,3.25,3.25,3.18,3.23,22649,0
2016-06-15,3.28,3.28,3.1601,3.18,8749,0
2016-06-16,3.13,3.2,3.13,3.19,38316,0
2016-06-17,3.19,3.33,3.18,3.2901,46685,0
2016-06-20,3.36,3.39,3.12,3.32,90003,0
2016-06-21,3.3,3.314,3.2,3.29,36415,0
2016-06-22,3.25,3.31,3.24,3.24,43916,0
2016-06-23,3.24,3.3076,3.21,3.22,38851,0
2016-06-24,3.03,3.3,3.02,3.3,33935,0
2016-06-27,3.19,3.26,2.92,2.95,90267,0
2016-06-28,3.03,3.1999,3.0001,3.07,42858,0
2016-06-29,3.16,3.24,3.07,3.18,30021,0
2016-06-30,3.17,3.295,3.17,3.22,49263,0
2016-07-01,3.2,3.25,3.17,3.19,41105,0
2016-07-05,3.15,3.15,3.06,3.06,19676,0
2016-07-06,3.04,3.22,3.01,3.21,38622,0
2016-07-07,3.22,3.29,3.154,3.25,49715,0
2016-07-08,3.25,3.3,3.1901,3.22,19191,0
2016-07-11,3.2,3.29,3.15,3.18,15908,0
2016-07-12,3.17,3.29,3.14,3.195,19123,0
2016-07-13,3.25,3.295,3.15,3.22,45677,0
2016-07-14,3.23,3.23,3.18,3.205,53780,0
2016-07-15,3.21,3.23,3.15,3.185,61277,0
2016-07-18,3.19,3.21,3.14,3.21,30209,0
2016-07-19,3.18,3.2,3.135,3.18,12266,0
2016-07-20,3.21,3.21,3.06,3.19,20117,0
2016-07-21,3.18,3.21,3.13,3.21,31115,0
2016-07-22,3.18,3.22,3.1,3.22,15405,0
2016-07-25,3.22,3.37,3.121,3.36,141397,0
2016-07-26,3.33,3.49,3.31,3.45,111105,0
2016-07-27,3.47,3.612,3.418,3.475,131202,0
2016-07-28,3.47,3.52,3.355,3.38,71728,0
2016-07-29,3.42,3.47,3.371,3.43,45645,0
2016-08-01,3.47,3.47,3.33,3.33,84903,0
2016-08-02,3.38,3.39,3.26,3.27,42196,0
2016-08-03,3.31,3.36,3.22,3.2899,34518,0
2016-08-04,3.25,3.3386,3.25,3.25,20206,0
2016-08-05,3.26,3.2893,3.19,3.21,64103,0
2016-08-08,3.22,3.27,3.165,3.17,52104,0
2016-08-09,3.2,3.26,3.1,3.13,57553,0
2016-08-10,3.16,3.16,3.1,3.11,42629,0
2016-08-11,3.1,3.1699,3.05,3.07,63300,0
2016-08-12,3,3,2.7,2.78,304874,0
2016-08-15,2.72,2.9,2.72,2.87,47660,0
2016-08-16,2.93,2.94,2.86,2.94,53539,0
2016-08-17,2.96,3.04,2.8625,2.98,43252,0
2016-08-18,2.99,3.08,2.931,3.0517,53931,0
2016-08-19,3.01,3.09,3,3.025,28539,0
2016-08-22,3,3.0463,3,3.03,49683,0
2016-08-23,3.01,3.05,3,3,73140,0
2016-08-24,3,3.02,2.9,2.9501,72471,0
2016-08-25,2.97,2.99,2.8709,2.94,22496,0
2016-08-26,2.95,3.4,2.95,3.36,138086,0
2016-08-29,3.3,3.4699,3.2,3.25,116889,0
2016-08-30,3.27,3.3397,3.2103,3.2899,42250,0
2016-08-31,3.25,3.2799,3.1764,3.2,36444,0
2016-09-01,3.16,3.23,3.15,3.19,17762,0
2016-09-02,3.21,3.2601,3.1801,3.2,41639,0
2016-09-06,3.2,3.29,3.19,3.2,63172,0
2016-09-07,3.21,3.35,3.2,3.2,85240,0
2016-09-08,3.19,3.3,3.19,3.2,13979,0
2016-09-09,3.165,3.2,3.05,3.05,52990,0
2016-09-12,3.05,3.13,2.96,2.96,67309,0
2016-09-13,2.96,3.08,2.96,3,23584,0
2016-09-14,3,3.08,3,3.02,20629,0
2016-09-15,3.05,3.05,2.89,2.99,45329,0
2016-09-16,3.01,3.1,2.98,3,44817,0
2016-09-19,3.03,3.15,2.94,2.97,76352,0
2016-09-20,3,3.05,2.97,3.01,29540,0
2016-09-21,3.01,3.085,3.01,3.06,14785,0
2016-09-22,3.04,3.19,2.9958,3.14,25124,0
2016-09-23,3.15,3.16,3.06,3.08,29870,0
2016-09-26,3.05,3.19,3.0201,3.16,29304,0
2016-09-27,3.1201,3.18,2.99,3.0399,33747,0
2016-09-28,3.07,3.07,3.04,3.05,11566,0
2016-09-29,3.08,3.15,3.07,3.07,35796,0
2016-09-30,3.1,3.117,3.05,3.05,26564,0
2016-10-03,3.08,3.08,3.02,3.02,20410,0
2016-10-04,3.02,3.0415,2.93,2.95,55637,0
2016-10-05,2.98,2.99,2.92,2.96,17872,0
2016-10-06,2.98,2.98,2.8999,2.95,46343,0
2016-10-07,2.95,2.98,2.91,2.98,21474,0
2016-10-10,2.94,2.9521,2.91,2.94,17240,0
2016-10-11,2.95,3.07,2.9278,3.04,49530,0
2016-10-12,2.89,3.14,2.89,3.13,41178,0
2016-10-13,3.07,3.104,2.98,3.02,25343,0
2016-10-14,2.99,3.05,2.97,3.03,37750,0
2016-10-17,2.99,3.15,2.99,3.1,31255,0
2016-10-18,3.08,3.12,3.07,3.1,20971,0
2016-10-19,3.07,3.1,3.0507,3.1,7485,0
2016-10-20,3.06,3.1,2.92,2.982,28869,0
2016-10-21,2.97,3.01,2.97,3.01,15362,0
2016-10-24,2.97,3.01,2.9344,2.96,26190,0
2016-10-25,2.99,2.99,2.8999,2.91,23835,0
2016-10-26,2.89,3.09,2.89,2.99,34626,0
2016-10-27,2.91,2.97,2.85,2.85,31379,0
2016-10-28,2.9,2.9,2.8,2.84,60451,0
2016-10-31,2.76,2.89,2.75,2.8,57423,0
2016-11-01,2.79,2.8,2.66,2.7,43594,0
2016-11-02,2.6,2.625,2.55,2.6,114376,0
2016-11-03,2.55,2.588,2.15,2.3,194384,0
2016-11-04,2.4,2.5,2.3,2.475,125041,0
2016-11-07,2.5,2.5363,2.25,2.3,48887,0
2016-11-08,2.3,2.35,2.3,2.35,24019,0
2016-11-09,2.25,2.35,2.22,2.25,46734,0
2016-11-10,2.3,2.4,2.2,2.3,82368,0
2016-11-11,2.4,2.4,2.25,2.26,55660,0
2016-11-14,2.3,2.45,2.221,2.4,61193,0
2016-11-15,2.3,2.65,2.3,2.55,81144,0
2016-11-16,2.65,2.65,2.5,2.55,47964,0
2016-11-17,2.55,2.6,2.4,2.4,57166,0
2016-11-18,2.4,2.5,2.4,2.45,15742,0
2016-11-21,2.4,2.5,2.4,2.4,17145,0
2016-11-22,2.4,2.45,2.4,2.4,55588,0
2016-11-23,2.4,2.5,2.35,2.35,54171,0
2016-11-25,2.4,2.4,2.35,2.4,16319,0
2016-11-28,2.3,2.4,2.3,2.35,40394,0
2016-11-29,2.35,2.35,2.3,2.3,39921,0
2016-11-30,2.3,2.35,2.15,2.2,109731,0
2016-12-01,2.3,2.35,2.2,2.2,46766,0
2016-12-02,2.2,2.301,2.2,2.25,45692,0
2016-12-05,2.24,2.3,2.2,2.2,28679,0
2016-12-06,2.2,2.3,2.2,2.3,63659,0
2016-12-07,2.05,2.1,1.755,2.05,432772,0
2016-12-08,2,2.2,2,2.15,118092,0
2016-12-09,2.15,2.2,2.1,2.175,67940,0
2016-12-12,2.2,2.2,2.1,2.2,48731,0
2016-12-13,2.15,2.2,2.1,2.15,137996,0
2016-12-14,2.2,2.2,2.05,2.1,35245,0
2016-12-15,2.1,2.2,2.055,2.1,79391,0
2016-12-16,2,2.05,2,2,38269,0
2016-12-19,2,2.1,2,2.1,129707,0
2016-12-20,2.1,2.15,2.05,2.05,53976,0
2016-12-21,2.05,2.1,2,2,80106,0
2016-12-22,2.05,2.1,2,2.05,139518,0
2016-12-23,2.1,2.1,2,2,207910,0
2016-12-27,1.95,2,1.8732,1.9,128005,0
2016-12-28,1.9,1.905,1.75,1.75,220069,0
2016-12-29,1.75,1.9,1.725,1.8,213682,0
2016-12-30,1.8,1.9,1.75,1.85,228541,0
2017-01-03,1.9,1.9,1.8,1.9,61046,0
2017-01-04,1.875,1.9,1.85,1.85,58365,0
2017-01-05,1.9,1.95,1.85,1.9,33365,0
2017-01-06,1.875,1.9,1.79,1.85,46416,0
2017-01-09,1.9,1.9,1.8,1.9,52189,0
2017-01-10,1.85,1.95,1.85,1.9,32219,0
2017-01-11,1.95,1.95,1.9,1.95,34548,0
2017-01-12,1.95,1.95,1.85,1.9,32996,0
2017-01-13,1.85,1.95,1.85,1.95,28918,0
2017-01-17,1.95,1.95,1.85,1.9,36713,0
2017-01-18,1.85,2,1.85,1.95,60677,0
2017-01-19,1.9,2,1.9,2,26206,0
2017-01-20,1.9,2,1.9,1.9,17162,0
2017-01-23,1.9,1.9,1.81,1.85,32802,0
2017-01-24,1.9,2,1.8807,1.95,61596,0
2017-01-25,2,2,1.9,1.925,28429,0
2017-01-26,1.9,1.95,1.9,1.95,16375,0
2017-01-27,1.95,1.95,1.85,1.9,19510,0
2017-01-30,1.95,1.95,1.85,1.9,16736,0
2017-01-31,1.85,1.85,1.8,1.85,38227,0
2017-02-01,1.8,1.85,1.8,1.8,43555,0
2017-02-02,1.85,1.85,1.75,1.8,24534,0
2017-02-03,1.8,1.8,1.74,1.75,41683,0
2017-02-06,1.75,1.8,1.7,1.74,36939,0
2017-02-07,1.7,1.75,1.6,1.65,68560,0
2017-02-08,1.7,1.75,1.65,1.65,35127,0
2017-02-09,1.65,1.8,1.65,1.8,33639,0
2017-02-10,1.7,1.7,1.45,1.55,271424,0
2017-02-13,1.6,1.6,1.45,1.55,141402,0
2017-02-14,1.55,1.65,1.45,1.5,141084,0
2017-02-15,1.45,1.5,1.4,1.45,167475,0
2017-02-16,1.5,1.65,1.45,1.5,101284,0
2017-02-17,1.55,1.6,1.5175,1.6,40487,0
2017-02-21,1.65,1.7,1.55,1.6,97931,0
2017-02-22,1.65,1.7,1.6,1.675,83295,0
2017-02-23,1.65,1.7,1.65,1.65,27668,0
2017-02-24,1.65,1.85,1.65,1.8,95996,0
2017-02-27,1.8,1.9,1.75,1.9,68754,0
2017-02-28,1.9,1.95,1.85,1.9,64942,0
2017-03-01,1.85,1.95,1.85,1.85,95061,0
2017-03-02,1.85,1.95,1.85,1.95,143325,0
2017-03-03,1.95,2,1.94,2,157471,0
2017-03-06,2,2.05,1.95,2,164243,0
2017-03-07,2.05,2.05,1.95,1.95,62578,0
2017-03-08,2,2.05,1.95,1.975,87304,0
2017-03-09,2,2,1.95,2,44814,0
2017-03-10,1.95,1.975,1.65,1.7,207873,0
2017-03-13,1.75,1.85,1.71,1.85,54875,0
2017-03-14,1.85,1.85,1.75,1.775,42475,0
2017-03-15,1.8,1.8,1.7,1.7,14195,0
2017-03-16,1.7,1.8,1.7,1.8,33962,0
2017-03-17,1.75,1.85,1.7,1.7,47309,0
2017-03-20,1.7,1.8,1.7,1.8,36724,0
2017-03-21,1.8,1.85,1.75,1.825,58127,0
2017-03-22,1.8,1.85,1.8,1.8,67368,0
2017-03-23,1.85,1.85,1.75,1.8,25439,0
2017-03-24,1.75,1.8,1.74,1.75,26970,0
2017-03-27,1.75,1.75,1.65,1.65,19022,0
2017-03-28,1.65,1.8,1.605,1.65,38933,0
2017-03-29,1.6,1.75,1.6,1.7,28264,0
2017-03-30,1.7,1.8,1.7,1.75,17092,0
2017-03-31,1.75,1.75,1.65,1.65,50594,0
2017-04-03,1.7,1.7,1.65,1.65,35343,0
2017-04-04,1.65,1.8,1.6,1.6,81605,0
2017-04-05,1.6,1.65,1.6,1.6,25721,0
2017-04-06,1.65,1.65,1.605,1.65,11278,0
2017-04-07,1.6,1.65,1.6,1.6,38109,0
2017-04-10,1.6,1.6,1.55,1.55,18362,0
2017-04-11,1.55,1.6,1.5,1.55,70529,0
2017-04-12,1.6,1.6,1.55,1.55,18673,0
2017-04-13,1.55,1.7,1.55,1.65,52921,0
2017-04-17,1.65,1.65,1.55,1.65,16233,0
2017-04-18,1.6,1.7,1.6,1.65,27686,0
2017-04-19,1.65,1.65,1.55,1.6,61626,0
2017-04-20,1.7,1.75,1.675,1.7,44412,0
2017-04-21,1.75,1.8,1.7,1.75,35080,0
2017-04-24,1.8,1.8,1.65,1.65,80291,0
2017-04-25,1.65,1.75,1.65,1.75,27703,0
2017-04-26,1.8,1.8,1.75,1.75,43601,0
2017-04-27,1.7,1.8,1.7,1.775,19020,0
2017-05-01,1.8,1.9,1.65,1.75,227319,0
2017-05-02,1.7,1.75,1.65,1.65,17504,0
2017-05-03,1.7,1.8,1.65,1.65,64900,0
2017-05-04,1.65,1.65,1.6,1.65,67770,0
2017-05-05,1.6,1.65,1.6,1.6,39711,0
2017-05-08,1.6,1.7,1.6,1.65,36222,0
2017-05-09,1.6,1.65,1.6,1.6,33356,0
2017-05-10,1.6,1.65,1.6,1.6,47724,0
2017-05-11,1.6,1.65,1.5,1.5,94520,0
2017-05-12,1.5,1.6,1.5,1.5,100986,0
2017-05-15,1.5,1.55,1.5,1.55,39561,0
2017-05-16,1.5,1.55,1.5,1.55,37210,0
2017-05-17,1.5,1.55,1.5,1.5,17752,0
2017-05-18,1.55,1.55,1.5,1.55,41616,0
2017-05-19,1.55,1.575,1.4,1.4,103979,0
2017-05-22,1.5,1.5,1.4,1.425,78072,0
2017-05-23,1.4,1.405,1.2,1.25,180245,0
2017-05-24,1.2,1.25,1.15,1.1649,108877,0
2017-05-25,1.2,1.225,1.15,1.2,149650,0
2017-05-26,1.2,1.26,1.16,1.25,109478,0
2017-05-30,1.3,1.3,1.25,1.275,81768,0
2017-05-31,1.3,1.3,1.25,1.3,36493,0
2017-06-01,1.3,1.3,1.15,1.2,129666,0
2017-06-02,1.2,1.25,1.2,1.25,72292,0
2017-06-05,1.25,1.25,1.15,1.15,87075,0
2017-06-06,1.25,1.25,1.15,1.2,288579,0
2017-06-07,1.2,1.2,1.15,1.15,36161,0
2017-06-08,1.15,1.2,1.15,1.15,47632,0
2017-06-09,1.2,1.2,1.15,1.2,98686,0
2017-06-12,1.2,1.2,1.05,1.1,42904,0
2017-06-13,1.1,1.2,1.05,1.2,27798,0
2017-06-14,1.15,1.15,1.05,1.05,103489,0
2017-06-15,1.05,1.05,0.945,0.95,177546,0
2017-06-16,0.9755,1,0.97,0.9987,81734,0
2017-06-19,1,1,0.95,0.95,70770,0
2017-06-20,0.9381,0.98,0.9182,0.9704,48660,0
2017-06-21,0.9798,1,0.9711,1,50354,0
2017-06-22,1.03,1.03,0.9,1.03,76585,0
2017-06-23,1.03,1.1,1.0054,1.09,66290,0
2017-06-26,1.15,1.58,1.15,1.4,960691,0
2017-06-27,1.4,1.88,1.4,1.76,2871899,0
2017-06-28,1.74,1.94,1.54,1.67,1972680,0
2017-06-29,1.6,1.77,1.6,1.75,524216,0
2017-06-30,1.92,1.93,1.73,1.76,579489,0
2017-07-03,1.7,1.759,1.62,1.75,114462,0
2017-07-05,1.75,1.81,1.65,1.73,177564,0
2017-07-06,1.72,1.76,1.69,1.76,99226,0
2017-07-07,1.75,1.8,1.65,1.7693,155423,0
2017-07-10,1.75,1.76,1.68,1.74,58900,0
2017-07-11,1.83,1.83,1.75,1.82,129103,0
2017-07-12,1.82,1.82,1.79,1.81,63228,0
2017-07-13,1.81,1.8256,1.71,1.795,64227,0
2017-07-14,1.8,1.8,1.74,1.77,18084,0
2017-07-17,1.78,1.83,1.75,1.8,62512,0
2017-07-18,1.8,1.83,1.71,1.72,87335,0
2017-07-19,1.72,1.789,1.61,1.61,74568,0
2017-07-20,1.6,1.64,1.6,1.62,89440,0
2017-07-21,1.62,1.62,1.55,1.6,50377,0
2017-07-24,1.58,1.63,1.55,1.57,33957,0
2017-07-25,1.59,1.64,1.55,1.55,50206,0
2017-07-26,1.55,1.65,1.55,1.58,25590,0
2017-07-27,1.66,1.7,1.55,1.65,43062,0
2017-07-28,1.64,1.66,1.61,1.66,41046,0
2017-07-31,1.67,1.7415,1.64,1.7101,31575,0
2017-08-01,1.73,1.75,1.66,1.66,12851,0
2017-08-02,1.6601,1.7,1.65,1.7,14561,0
2017-08-03,1.67,1.75,1.66,1.68,66782,0
2017-08-04,1.69,1.74,1.6715,1.74,15005,0
2017-08-07,1.74,1.74,1.65,1.68,48460,0
2017-08-08,1.68,1.72,1.67,1.7,69979,0
2017-08-09,1.7,1.72,1.68,1.68,30710,0
2017-08-10,1.7,1.7,1.6,1.65,207207,0
2017-08-11,1.7,1.75,1.6713,1.73,262171,0
2017-08-14,1.7,1.83,1.7,1.83,351720,0
2017-08-15,1.83,1.938,1.755,1.84,677849,0
2017-08-16,1.86,2.0759,1.85,2.05,375770,0
2017-08-17,2.06,2.15,1.94,2,254152,0
2017-08-18,2,2.15,1.9303,2.15,170308,0
2017-08-21,2.2,2.2,2,2.07,172246,0
2017-08-22,2.07,2.1,2.01,2.05,53153,0
2017-08-23,2.05,2.05,1.96,1.99,61410,0
2017-08-24,1.96,2.1,1.96,2.09,89086,0
2017-08-25,2.12,2.12,2.04,2.09,52637,0
2017-08-28,2.07,2.1,2.05,2.07,56609,0
2017-08-29,2.03,2.1,2,2.051,38256,0
2017-08-30,2.05,2.1176,2.05,2.11,29369,0
2017-08-31,2.1,2.14,2.07,2.07,37911,0
2017-09-01,2.05,2.14,2.05,2.14,35626,0
2017-09-05,2.12,2.12,2.0604,2.12,40687,0
2017-09-06,2.15,2.429,2.15,2.2138,122260,0
2017-09-07,2.25,2.3766,2.23,2.35,162250,0
2017-09-08,2.36,2.39,2.26,2.31,62480,0
2017-09-11,2.31,2.39,2.25,2.35,104424,0
2017-09-12,2.27,2.4,2.255,2.4,85634,0
2017-09-13,2.39,2.5,2.36,2.48,136200,0
2017-09-14,2.43,2.6,2.371,2.47,103148,0
2017-09-15,2.55,2.65,2.47,2.47,142298,0
2017-09-18,2.52,2.6,2.5,2.5,87617,0
2017-09-19,2.53,2.53,2.25,2.25,93303,0
2017-09-20,2.22,2.429,2.21,2.4,38192,0
2017-09-21,2.35,2.44,2.29,2.41,39741,0
2017-09-22,2.49,2.5,2.4143,2.5,48843,0
2017-09-25,2.54,2.64,2.5267,2.58,103621,0
2017-09-26,2.55,2.67,2.535,2.6,98398,0
2017-09-27,2.6,2.6691,2.51,2.6,46844,0
2017-09-28,2.6,2.67,2.54,2.63,30641,0
2017-09-29,2.65,2.88,2.63,2.87,121871,0
2017-10-02,2.72,2.86,2.72,2.8065,97941,0
2017-10-03,2.8,3.3725,2.8,3.28,233620,0
2017-10-04,3.44,3.45,3.141,3.28,245928,0
2017-10-05,3.3,3.42,3.02,3.09,157182,0
2017-10-06,3.05,3.12,2.92,3.04,193335,0
2017-10-09,3.07,3.07,2.85,2.88,97125,0
2017-10-10,2.87,2.87,2.52,2.67,197177,0
2017-10-11,2.6,2.73,2.35,2.63,92835,0
2017-10-12,2.64,2.87,2.55,2.78,103409,0
2017-10-13,2.76,2.77,2.66,2.72,97328,0
2017-10-16,2.7,2.7,2.48,2.53,87190,0
2017-10-17,2.5,2.53,2.21,2.23,217923,0
2017-10-18,2.25,2.3919,2.13,2.33,137415,0
2017-10-19,2.36,2.5,2.19,2.35,71659,0
2017-10-20,2.32,2.43,2.2646,2.37,58427,0
2017-10-23,2.38,2.44,2.2901,2.32,37572,0
2017-10-24,2.38,2.65,2.305,2.55,105772,0
2017-10-25,2.56,2.64,2.4868,2.5005,56330,0
2017-10-26,2.5,2.5,2.42,2.48,39622,0
2017-10-27,2.499,2.5699,2.36,2.46,72297,0
2017-10-30,2.48,2.615,2.45,2.53,19928,0
2017-10-31,2.5,2.59,2.13,2.13,168583,0
2017-11-01,2.3,2.3,2,2.29,162694,0
2017-11-02,2.2,2.278,2.16,2.18,55314,0
2017-11-03,2.34,2.34,2.15,2.25,75053,0
2017-11-06,2.2,2.3248,2.2,2.22,24118,0
2017-11-07,2.22,2.229,2.0625,2.12,75404,0
2017-11-08,2.0713,2.22,2.03,2.07,150408,0
2017-11-09,2.05,2.25,2.02,2.215,67797,0
2017-11-10,2.2,2.51,2.2,2.44,79236,0
