Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.2,18.2,16.6,17.2,120,0
2005-02-28,17.2,17.5,17.2,17.4,250,0
2005-03-01,17.7,17.7,17.7,17.7,50,0
2005-03-02,17.1,17.1,17.1,17.1,50,0
2005-03-03,16.4,16.4,16.3,16.4,790,0
2005-03-04,16.8,16.9,16.7,16.7,210,0
2005-03-07,17.4,17.4,17.4,17.4,1110,0
2005-03-08,16.5,16.5,16.5,16.5,450,0
2005-03-09,16.5,16.5,16.1,16.1,1790,0
2005-03-10,15.9,15.9,15.2,15.3,930,0
2005-03-11,15.2,16.1,15.2,15.7,640,0
2005-03-14,15.5,15.5,14.7,14.7,900,0
2005-03-15,14.4,15,14.4,15,800,0
2005-03-16,14.2,14.4,13.4,13.4,6470,0
2005-03-17,13.2,13.4,13,13.4,840,0
2005-03-18,13,15,13,13.4,840,0
2005-03-21,14.2,14.2,13.9,13.9,30,0
2005-03-22,14.9,15,14.9,14.9,270,0
2005-03-23,13.9,13.9,13.1,13.2,1340,0
2005-03-24,13.6,13.6,13.1,13.2,100,0
2005-03-28,13.4,13.5,13.4,13.4,790,0
2005-03-29,13.7,13.8,12.6,12.6,2780,0
2005-03-30,12.7,12.8,11.9,11.9,580,0
2005-03-31,13.4,14.2,12,12.9,890,0
2005-04-01,12.1,12.1,12.1,12.1,90,0
2005-04-04,13.4,13.4,12.5,12.5,200,0
2005-04-05,12.5,12.9,12.2,12.8,950,0
2005-04-06,12.5,13.1,12.5,13.1,1300,0
2005-04-07,12.8,12.8,12.6,12.8,420,0
2005-04-08,12.9,14.2,12.9,13.5,1370,0
2005-04-11,13.7,14.8,13.7,13.9,930,0
2005-04-12,13.7,14.9,13.4,13.8,1730,0
2005-04-13,13.8,13.9,13.4,13.9,240,0
2005-04-15,12.6,13.4,12.6,13.3,1090,0
2005-04-18,12.6,13.2,12.6,13.2,160,0
2005-04-19,14,14,13,13,120,0
2005-04-20,12.5,12.6,12.5,12.6,210,0
2005-04-21,13.3,13.3,12.3,12.3,260,0
2005-04-22,12.2,12.4,11.9,12.4,1590,0
2005-04-25,12.5,12.5,12.5,12.5,430,0
2005-04-26,12.4,12.9,12.4,12.9,510,0
2005-04-28,13.4,14.2,12,12,280,0
2005-04-29,12,13.8,11.9,12.3,1330,0
2005-05-02,12.5,12.5,11.8,11.8,40,0
2005-05-04,11.7,13.4,11.7,13.4,110,0
2005-05-05,12.6,12.6,11.8,11.8,220,0
2005-05-06,12,13.2,12,13.2,650,0
2005-05-09,13.4,13.4,12.6,12.9,40,0
2005-05-10,12.6,12.8,12.5,12.8,220,0
2005-05-11,12.5,12.5,12,12,930,0
2005-05-12,12,12,11.7,11.8,1020,0
2005-05-13,11.7,11.8,11.7,11.8,200,0
2005-05-16,12.1,12.1,11.6,11.6,170,0
2005-05-17,12,12,12,12,100,0
2005-05-18,11.7,12,11.6,12,1540,0
2005-05-19,11.8,11.8,11.8,11.8,810,0
2005-05-20,11.6,12,11.6,12,80,0
2005-05-23,12,12,11.4,11.4,240,0
2005-05-24,11.4,11.4,11.4,11.4,80,0
2005-05-25,11.4,12.6,11.3,12.4,750,0
2005-05-26,13.3,13.3,12,12,720,0
2005-05-31,12,12,11.6,11.6,1010,0
2005-06-01,11.6,11.6,11.6,11.6,380,0
2005-06-02,11.6,11.6,11.6,11.6,650,0
2005-06-03,11.2,11.5,11.2,11.5,350,0
2005-06-06,11.6,13,11.6,11.6,710,0
2005-06-08,11.2,11.3,10.4,10.6,1270,0
2005-06-09,11.5,11.5,10.6,10.6,4740,0
2005-06-10,10.7,16.9,10.7,10.9,960,0
2005-06-13,10.9,10.9,10.9,10.9,60,0
2005-06-14,10.9,10.9,10.9,10.9,30,0
2005-06-15,10.6,10.6,10.6,10.6,600,0
2005-06-16,10.6,10.6,10.1,10.3,4090,0
2005-06-17,10.7,10.8,10.6,10.7,1420,0
2005-06-20,10.4,10.4,10.3,10.3,200,0
2005-06-21,10.5,10.5,10.4,10.4,350,0
2005-06-23,10.3,10.3,10.3,10.3,400,0
2005-06-27,10.3,11,10.3,11,150,0
2005-06-29,10.8,10.9,10.6,10.7,1430,0
2005-06-30,10.7,11.6,10.7,11.6,530,0
2005-07-05,11.1,11.1,11.1,11.1,30,0
2005-07-06,10.9,10.9,10.9,10.9,10,0
2005-07-07,10.8,10.8,10.8,10.8,50,0
2005-07-08,11.5,11.5,10.9,10.9,260,0
2005-07-11,10.9,11.2,10.9,11.1,1480,0
2005-07-12,11.4,11.4,10.9,10.9,90,0
2005-07-13,11.6,11.6,10.9,10.9,980,0
2005-07-14,10.9,10.9,10.8,10.9,1130,0
2005-07-15,10.9,10.9,10.8,10.8,280,0
2005-07-18,10.7,10.7,10.7,10.7,910,0
2005-07-19,10.7,10.9,10.7,10.7,1340,0
2005-07-20,10.6,11.1,10.5,11.1,3990,0
2005-07-21,10.8,12.3,10.6,12.3,2930,0
2005-07-22,12.6,12.6,12.4,12.6,280,0
2005-07-25,12.6,12.6,11.7,12.1,630,0
2005-07-26,12.1,12.1,11.7,12.1,300,0
2005-07-27,11.7,12.1,11.7,11.7,570,0
2005-07-28,15.1,16.5,14.8,15.6,16220,0
2005-07-29,16,16,15.6,15.6,1070,0
2005-08-01,15.6,15.9,14.8,15.8,2540,0
2005-08-02,15.1,15.7,14.7,15.7,2940,0
2005-08-03,15.8,15.9,15.3,15.6,1790,0
2005-08-04,15.5,16.7,15.5,15.6,1370,0
2005-08-05,15.6,17.8,15.6,16.9,6280,0
2005-08-08,17,18.9,16.9,18.4,4790,0
2005-08-09,18.7,19.1,18,18.9,1800,0
2005-08-10,19.2,19.2,18.7,18.8,1210,0
2005-08-11,18.7,19.4,18.6,19.1,1530,0
2005-08-12,18.4,18.4,17.4,17.4,150,0
2005-08-15,18.2,18.2,18,18,120,0
2005-08-16,19,19.1,18.5,18.5,620,0
2005-08-17,18.4,18.5,18.2,18.2,420,0
2005-08-18,18.6,18.6,17.9,18.2,590,0
2005-08-19,17.6,18.6,17.6,18.6,560,0
2005-08-22,18.6,18.6,17.9,18.3,1260,0
2005-08-23,18.3,18.3,17.5,17.9,800,0
2005-08-24,17.6,17.6,16.1,16.7,1910,0
2005-08-25,16.7,16.7,16.7,16.7,100,0
2005-08-26,17.4,17.6,16.9,17.6,470,0
2005-08-30,17.6,17.6,17.6,17.6,460,0
2005-08-31,16.6,17.9,16.6,17.9,580,0
2005-09-01,17.8,17.9,17.4,17.8,1450,0
2005-09-02,17.4,17.8,16.9,17.2,600,0
2005-09-06,16.9,17.7,16.9,17.6,180,0
2005-09-07,14.7,16.9,14.7,16.9,4890,0
2005-09-08,17.2,17.4,16.5,17.1,1060,0
2005-09-12,17.1,17.1,16.6,17.1,280,0
2005-09-13,16.8,16.8,16.8,16.8,20,0
2005-09-14,17.3,17.3,16.6,16.9,270,0
2005-09-15,16.9,16.9,16.9,16.9,400,0
2005-09-16,17.4,17.4,16.6,17.2,430,0
2005-09-19,16.6,16.6,16.5,16.5,120,0
2005-09-21,15.8,16.5,15.6,15.6,300,0
2005-09-22,15.7,16.6,15.7,16.6,510,0
2005-09-23,16.6,16.6,16.4,16.4,140,0
2005-09-26,16,16,15,16,2380,0
2005-09-27,16,16,15.2,15.8,830,0
2005-09-28,15.8,16,15.1,15.6,2920,0
2005-09-29,16.5,17.3,15.3,16.4,1880,0
2005-09-30,18.2,18.5,17.9,18.5,4670,0
2005-10-03,18.6,18.7,18.5,18.5,1690,0
2005-10-04,19,19.2,18.6,18.6,1840,0
2005-10-05,18.2,18.2,18.2,18.2,50,0
2005-10-06,18.2,18.2,17.8,18.2,620,0
2005-10-07,18,18,18,18,170,0
2005-10-10,17.9,17.9,17.9,17.9,50,0
2005-10-11,17.9,17.9,17.6,17.6,1090,0
2005-10-12,16.9,18.9,16.6,18.5,3120,0
2005-10-13,17.8,18.9,17.8,17.8,960,0
2005-10-14,18.2,18.2,17.4,17.6,600,0
2005-10-17,18.2,18.2,17,17.8,1200,0
2005-10-18,17.4,18.3,17.2,17.4,1070,0
2005-10-19,17,17.4,16.6,16.8,1630,0
2005-10-20,17.1,17.1,16.8,16.8,930,0
2005-10-21,17.1,17.3,16.6,16.8,4300,0
2005-10-24,17.4,18.3,17.4,17.8,950,0
2005-10-25,18.3,18.3,17.6,17.6,490,0
2005-10-26,17.7,17.7,17.1,17.6,710,0
2005-10-27,17.3,17.4,17.3,17.4,150,0
2005-10-28,17.6,17.6,17.5,17.5,60,0
2005-10-31,17.4,17.8,17.4,17.6,630,0
2005-11-01,17.8,18,17.8,17.8,360,0
2005-11-02,17.8,18,17.6,18,1450,0
2005-11-03,18,18,17.4,17.8,100,0
2005-11-04,17.4,17.7,16.9,17.7,870,0
2005-11-07,18.2,18.2,17.5,17.5,950,0
2005-11-08,17.5,17.5,17.5,17.5,900,0
2005-11-09,17.2,17.6,17.2,17.6,250,0
2005-11-10,17.6,17.7,17.5,17.7,830,0
2005-11-11,17.7,17.7,17,17.5,280,0
2005-11-14,17.7,18.8,17.5,18.3,2680,0
2005-11-15,18.7,19.1,18.1,19,2510,0
2005-11-16,19,19.1,19,19.1,730,0
2005-11-17,18.7,19.7,18.1,18.6,5930,0
2005-11-18,18.2,19.2,18.2,19.2,730,0
2005-11-21,19.9,19.9,18.1,18.7,2280,0
2005-11-22,18.2,18.3,16.9,17.7,5040,0
2005-11-23,17.5,18.8,17.5,17.9,830,0
2005-11-25,17.5,18,17.5,18,130,0
2005-11-28,17.8,17.8,16.9,17,4050,0
2005-11-29,17.1,17.2,16.9,16.9,1150,0
2005-11-30,17,17.4,16.9,17.4,610,0
2005-12-01,17.3,17.3,17.3,17.3,230,0
2005-12-02,17.3,17.3,17.3,17.3,180,0
2005-12-05,17.3,17.3,16.9,17,1440,0
2005-12-06,17,17.3,16.9,17.2,3030,0
2005-12-07,17,17.7,17,17.4,410,0
2005-12-08,17.3,17.6,17.2,17.3,1490,0
2005-12-09,17,17.4,17,17.3,680,0
2005-12-12,17.1,17.1,16.9,17,930,0
2005-12-13,16.8,17.4,16.8,17.4,260,0
2005-12-14,17.2,17.7,17.2,17.7,600,0
2005-12-15,17.7,17.7,17.4,17.5,280,0
2005-12-16,17,17.6,16.9,17.4,1420,0
2005-12-19,16.9,17.4,16.9,17.2,1920,0
2005-12-20,16.9,17.3,16.8,16.9,910,0
2005-12-21,16.9,17,16.8,16.9,1700,0
2005-12-22,17.4,17.4,17.4,17.4,60,0
2005-12-23,16.9,17,16.8,16.9,1390,0
2005-12-27,16.8,16.9,16.6,16.6,2130,0
2005-12-28,16.6,16.7,16.6,16.7,320,0
2005-12-29,16.9,17.3,16.6,16.7,1560,0
2005-12-30,16.8,17.1,16.7,17,450,0
2006-01-03,16.6,16.7,16.6,16.6,1020,0
2006-01-04,16.6,16.6,16.3,16.4,1470,0
2006-01-05,16.5,16.6,16.2,16.5,2660,0
2006-01-06,16.4,17.4,16.4,17.4,2490,0
2006-01-09,17,17,16.2,16.7,2030,0
2006-01-10,16.5,17.4,16.3,16.6,4580,0
2006-01-11,16.2,16.9,16.2,16.8,1070,0
2006-01-12,16.4,17.4,16.4,16.9,560,0
2006-01-13,16.5,16.8,16.3,16.8,570,0
2006-01-17,16.8,16.8,16.4,16.5,1960,0
2006-01-18,16.1,17,16.1,17,2440,0
2006-01-19,17,17.4,17,17,120,0
2006-01-20,16.8,17.4,16.8,17.2,670,0
2006-01-23,17.2,17.4,16.9,16.9,1240,0
2006-01-24,17.4,17.4,16.9,16.9,720,0
2006-01-25,16.8,16.9,16.8,16.9,410,0
2006-01-26,16.9,17.1,16.9,17.1,840,0
2006-01-27,17.1,17.9,17.1,17.8,1130,0
2006-01-30,18.2,18.7,18.1,18.3,2010,0
2006-01-31,16.6,16.6,14.2,14.8,18470,0
2006-02-01,14.8,15.1,14.5,14.9,2020,0
2006-02-02,14.9,15.3,14.9,15.1,1370,0
2006-02-03,15.1,15.3,14.7,15.2,830,0
2006-02-06,15.1,15.5,14.7,15.1,400,0
2006-02-07,14.7,15,14.4,14.9,1010,0
2006-02-08,14.7,14.9,14.5,14.9,710,0
2006-02-09,14.9,14.9,14.4,14.5,780,0
2006-02-10,14.4,14.4,13.9,14.1,1600,0
2006-02-13,14.2,14.2,14.2,14.2,170,0
2006-02-14,14.2,14.3,14.1,14.3,1620,0
2006-02-15,14.2,14.2,13.8,14.1,480,0
2006-02-16,14.1,14.4,14.1,14.1,380,0
2006-02-17,14.5,14.5,14.1,14.1,1350,0
2006-02-21,13.7,14.4,13.5,14.4,2280,0
2006-02-22,14.2,14.3,14.2,14.2,930,0
2006-02-23,14.3,14.4,14.2,14.2,270,0
2006-02-24,14.2,14.2,14.2,14.2,40,0
2006-02-27,14.3,14.3,14.2,14.3,2080,0
2006-02-28,14.2,14.3,14.2,14.2,2720,0
2006-03-01,14.3,14.3,14.2,14.2,1160,0
2006-03-02,14.2,14.5,14.2,14.2,1370,0
2006-03-03,14.2,14.6,13.8,13.8,870,0
2006-03-06,13.9,13.9,13.7,13.7,100,0
2006-03-07,13.6,14,13.2,14,830,0
2006-03-08,13.5,14.2,13.5,14.2,630,0
2006-03-09,13.6,14.1,13.6,14.1,120,0
2006-03-10,13.5,13.5,13.5,13.5,500,0
2006-03-13,13.8,13.9,13.3,13.7,750,0
2006-03-14,13.7,13.7,13.3,13.3,500,0
2006-03-15,13.5,13.5,13.4,13.4,80,0
2006-03-16,13.8,13.8,13.2,13.2,1070,0
2006-03-17,13.2,13.5,13,13.4,1200,0
2006-03-20,13.6,13.7,13.1,13.6,590,0
2006-03-21,13.4,13.6,13.4,13.6,280,0
2006-03-22,13.5,13.5,13.4,13.5,650,0
2006-03-23,13.4,13.7,13.4,13.7,610,0
2006-03-24,13.5,13.8,13.5,13.8,330,0
2006-03-27,13.8,13.8,13.8,13.8,40,0
2006-03-28,13.5,14.2,13.3,14,1680,0
2006-03-29,13.5,13.5,13.3,13.5,720,0
2006-03-30,14.2,14.2,13.4,13.5,1280,0
2006-03-31,13.5,14.3,13.5,14.2,940,0
2006-04-03,13.5,14.2,13.5,13.6,980,0
2006-04-04,14.4,14.4,13.9,13.9,330,0
2006-04-05,14.4,14.4,13.8,13.8,430,0
2006-04-06,13.8,14,13.8,14,300,0
2006-04-07,14,14,13.9,13.9,110,0
2006-04-10,13.8,13.8,13.8,13.8,500,0
2006-04-11,13.8,13.8,13.4,13.7,1920,0
2006-04-12,13.6,13.8,13.4,13.7,1750,0
2006-04-13,13.4,13.4,13.4,13.4,700,0
2006-04-17,13.5,14.2,13.4,13.6,1220,0
2006-04-18,14.2,14.2,12.9,13.2,3000,0
2006-04-19,13.8,13.8,12.6,12.9,6500,0
2006-04-20,12.8,12.8,12.8,12.8,70,0
2006-04-21,13,13.5,13,13.4,250,0
2006-04-24,13.4,13.8,13.1,13.6,900,0
2006-04-25,13.4,13.6,13.1,13.4,1070,0
2006-04-26,13.4,14,13.4,13.8,2310,0
2006-04-27,14.2,14.2,13.9,14.1,390,0
2006-04-28,15.1,15.1,14.1,14.4,5490,0
2006-05-01,15,15,14.4,14.6,2310,0
2006-05-02,14.8,14.8,14.7,14.7,1530,0
2006-05-03,14.7,14.7,14.5,14.5,2220,0
2006-05-04,14.8,14.8,14.5,14.6,610,0
2006-05-05,14.7,14.8,14.1,14.2,630,0
2006-05-08,14.2,14.2,14.2,14.2,30,0
2006-05-09,14.2,14.6,14.2,14.6,150,0
2006-05-10,14.8,14.9,14.2,14.6,290,0
2006-05-11,14.9,14.9,14.6,14.6,310,0
2006-05-12,14.8,15.3,14.8,14.8,1410,0
2006-05-15,14.2,15.1,14.2,14.5,780,0
2006-05-16,14.5,14.6,14.2,14.2,710,0
2006-05-17,14.9,14.9,14.2,14.2,180,0
2006-05-18,14.2,14.2,13.8,14,930,0
2006-05-19,14,14.7,14,14.5,350,0
2006-05-22,14.2,14.5,14.2,14.4,110,0
2006-05-23,14.4,14.9,14.4,14.4,290,0
2006-05-24,14.2,14.5,13.9,13.9,120,0
2006-05-25,13.8,14.5,13.8,13.9,790,0
2006-05-26,14.3,14.3,14.3,14.3,10,0
2006-05-30,14.3,14.6,14,14,260,0
2006-05-31,14,14.1,14,14.1,620,0
2006-06-02,13.8,14.1,13.8,13.8,450,0
2006-06-05,13.8,14,13.8,14,210,0
2006-06-06,13.7,13.7,13.7,13.7,60,0
2006-06-07,13.7,13.7,13.7,13.7,10,0
2006-06-08,13.7,13.7,13.7,13.7,330,0
2006-06-09,13.7,13.8,13.7,13.8,110,0
2006-06-12,13.8,13.9,13.8,13.8,740,0
2006-06-13,13.8,13.8,12.6,12.6,820,0
2006-06-14,12.6,12.8,12.6,12.8,1100,0
2006-06-15,13.2,13.5,13.2,13.5,110,0
2006-06-19,13.5,13.7,13.5,13.6,320,0
2006-06-20,13.5,13.5,13.5,13.5,190,0
2006-06-21,13.4,13.4,13.2,13.3,350,0
2006-06-22,13.2,13.3,13.1,13.3,150,0
2006-06-23,13.2,13.4,13.2,13.4,130,0
2006-06-26,13.1,13.4,13.1,13.1,350,0
2006-06-27,13.2,13.2,13.2,13.2,200,0
2006-06-28,13.3,13.7,13.1,13.7,340,0
2006-06-29,13.2,13.2,13.2,13.2,30,0
2006-06-30,13.4,13.4,13.2,13.4,30,0
2006-07-03,13.6,13.7,13.6,13.7,330,0
2006-07-05,13.7,13.7,13.5,13.5,470,0
2006-07-07,13.5,13.5,13.3,13.4,350,0
2006-07-10,13.4,13.4,13.3,13.3,140,0
2006-07-11,13.1,13.4,13,13.1,1390,0
2006-07-12,13.2,13.6,12.7,13.6,1200,0
2006-07-13,13.6,13.7,13.6,13.7,40,0
2006-07-14,13.4,13.4,13.1,13.2,830,0
2006-07-17,13,15,13,14.7,11990,0
2006-07-18,14.3,16.6,14.3,16.6,2200,0
2006-07-19,16.8,17.6,16.7,17.5,5190,0
2006-07-20,17.5,17.5,16.4,16.4,1040,0
2006-07-21,16.4,16.9,16.4,16.8,490,0
2006-07-24,16.9,17.4,16.6,16.6,740,0
2006-07-25,16,16.2,15.6,16.2,230,0
2006-07-26,16,16.5,16,16,150,0
2006-07-27,16,16,16,16,150,0
2006-07-28,18.2,18.2,16.7,17.3,14040,0
2006-07-31,17.7,17.8,16.9,17.3,8830,0
2006-08-01,16.9,16.9,15.4,15.6,14290,0
2006-08-02,15.5,15.5,14.3,14.8,15350,0
2006-08-03,14.8,15.3,14.8,15.3,2030,0
2006-08-04,15.6,15.6,14.8,14.8,1410,0
2006-08-07,14.6,15.1,14.6,14.9,2880,0
2006-08-08,15.1,15.1,15,15,70,0
2006-08-09,14.9,15.1,14.9,15,920,0
2006-08-10,15,15,15,15,270,0
2006-08-11,15,15,14.4,14.7,3300,0
2006-08-14,15.3,15.6,15.1,15.3,1120,0
2006-08-15,15.1,15.3,14.9,15.2,6550,0
2006-08-16,14.6,15.1,14.6,14.9,820,0
2006-08-17,14.8,15.2,14.7,15.2,1790,0
2006-08-18,14.8,15.1,14.5,15.1,1080,0
2006-08-21,15.1,15.1,14.7,15.1,3620,0
2006-08-22,15.1,15.2,14.8,14.8,3320,0
2006-08-23,15.1,15.1,14.5,14.9,350,0
2006-08-24,15,15,14.9,14.9,70,0
2006-08-25,14.7,14.8,14.3,14.6,1300,0
2006-08-28,14.7,15,14.5,14.8,1600,0
2006-08-29,14.7,14.8,14.7,14.7,180,0
2006-08-30,14.9,15,14.8,14.9,2520,0
2006-08-31,14.7,14.8,14.7,14.8,250,0
2006-09-01,14.6,14.7,14.5,14.6,1530,0
2006-09-05,14.6,14.6,14.5,14.5,1110,0
2006-09-06,14.7,14.8,14.7,14.8,530,0
2006-09-07,14.7,14.7,14.5,14.5,180,0
2006-09-08,14.5,14.7,14.5,14.5,460,0
2006-09-11,14.8,14.9,14.7,14.7,150,0
2006-09-12,14.8,14.8,14.7,14.8,1100,0
2006-09-13,14.4,14.5,14.4,14.4,430,0
2006-09-14,14.6,14.6,14.6,14.6,500,0
2006-09-15,14.5,14.7,14.5,14.7,400,0
2006-09-18,15,15,14.4,14.6,510,0
2006-09-19,14.4,14.8,14.4,14.7,1940,0
2006-09-20,14.6,14.7,14.5,14.7,180,0
2006-09-22,14.5,14.5,14.5,14.5,30,0
2006-09-25,14.5,14.5,14.5,14.5,110,0
2006-09-26,14.4,14.7,14.4,14.4,1980,0
2006-09-27,14.5,15,14.4,15,900,0
2006-09-28,15.1,15.1,15,15,80,0
2006-09-29,14.9,15,14.9,15,280,0
2006-10-02,15,15,15,15,50,0
2006-10-04,15.3,15.3,14.5,15,740,0
2006-10-05,14.6,15,14.6,14.9,1140,0
2006-10-06,14.5,15,14.4,15,310,0
2006-10-09,14.4,15.3,14.4,15.3,120,0
2006-10-10,14.7,15.1,14.7,15.1,20,0
2006-10-11,14.7,15.1,14.4,15,240,0
2006-10-12,14.4,15,14.4,15,320,0
2006-10-13,15.1,15.1,15.1,15.1,10,0
2006-10-16,15,15,14.4,14.9,890,0
2006-10-17,14.5,14.8,14.5,14.6,690,0
2006-10-18,14.9,15,14.8,15,960,0
2006-10-19,15,15,14.7,14.8,150,0
2006-10-20,14.8,15,14.8,14.9,1740,0
2006-10-23,14.8,15,14.6,14.8,370,0
2006-10-24,14.7,15,14.6,14.9,970,0
2006-10-25,14.8,14.9,14.7,14.7,220,0
2006-10-26,14.7,15,14.7,14.9,140,0
2006-10-27,14.7,14.9,14.4,14.8,820,0
2006-10-30,14.4,14.7,14.4,14.5,1500,0
2006-10-31,14.6,14.7,14.5,14.7,920,0
2006-11-01,14.6,14.7,14.4,14.4,170,0
2006-11-02,14.7,14.8,14.7,14.7,1260,0
2006-11-03,14.8,14.8,14.5,14.5,950,0
2006-11-06,14.8,14.8,14.4,14.6,500,0
2006-11-07,14.7,14.8,14.7,14.8,110,0
2006-11-08,15,15,14.9,15,3130,0
2006-11-09,15,15.6,15,15.6,11760,0
2006-11-10,15.6,16.8,15.6,16.1,6910,0
2006-11-13,16.1,16.1,14.7,15.2,4270,0
2006-11-14,15.2,15.8,15,15.8,2310,0
2006-11-15,15.8,15.9,15.4,15.5,270,0
2006-11-16,15.9,16.1,15.7,15.7,2290,0
2006-11-17,15.7,15.7,15.2,15.6,820,0
2006-11-20,15.4,16.2,15.1,15.8,3060,0
2006-11-21,16.4,16.5,15.8,16.5,5590,0
2006-11-22,16.4,16.6,16.1,16.5,5640,0
2006-11-24,16.9,16.9,16.6,16.6,1590,0
2006-11-27,16.5,16.7,16.3,16.3,6260,0
2006-11-28,16.2,16.7,16.2,16.5,620,0
2006-11-29,16.7,16.8,16.6,16.8,930,0
2006-11-30,16.7,16.9,16.3,16.9,1290,0
2006-12-01,16.8,16.8,16.4,16.4,240,0
2006-12-04,16.8,16.8,16.4,16.4,710,0
2006-12-05,16.6,16.6,16.5,16.5,190,0
2006-12-06,16.5,16.9,16.1,16.9,650,0
2006-12-07,16.9,16.9,16.3,16.6,720,0
2006-12-08,16.6,16.6,16.6,16.6,400,0
2006-12-11,16.6,16.6,16.5,16.6,540,0
2006-12-12,16.7,16.7,16.5,16.6,350,0
2006-12-13,16.6,17.2,16.1,16.6,270,0
2006-12-14,16.7,17,16.5,16.9,270,0
2006-12-15,17.1,17.2,16.9,17.1,590,0
2006-12-18,16.9,16.9,16.6,16.6,1530,0
2006-12-19,16.8,16.9,16.4,16.4,1160,0
2006-12-20,16.4,16.4,15.4,15.8,4020,0
2006-12-21,16.3,16.3,15.5,15.6,950,0
2006-12-22,15.6,16.1,15.6,15.9,190,0
2006-12-26,16.3,16.3,15.8,16.2,1220,0
2006-12-27,16,16.3,15.7,15.9,1820,0
2006-12-28,16,16,15.5,15.8,6420,0
2006-12-29,15.7,16,15.6,16,2380,0
2007-01-03,15.7,16.3,15.7,15.9,1230,0
2007-01-04,16.3,16.6,16.2,16.6,1090,0
2007-01-05,16.6,16.7,16.6,16.6,670,0
2007-01-08,16.6,16.7,16.6,16.7,730,0
2007-01-09,16.6,17.3,16.6,17.2,1640,0
2007-01-10,17.1,17.1,16.9,17,240,0
2007-01-11,16.8,16.9,16.6,16.6,480,0
2007-01-12,16.6,17.2,16.6,16.8,330,0
2007-01-16,16.6,16.8,16.6,16.6,430,0
2007-01-17,16.7,16.9,16.6,16.7,920,0
2007-01-18,17.1,17.1,16.7,17,1900,0
2007-01-19,17,17.3,16.9,17.2,3070,0
2007-01-22,17.2,17.4,16.9,17.2,2680,0
2007-01-23,17,17.4,16.9,17.1,1550,0
2007-01-24,17.1,17.3,16.8,17,3800,0
2007-01-25,17,17.3,16.7,17.2,7240,0
2007-01-26,17.2,17.7,17.2,17.5,5190,0
2007-01-29,17.4,17.5,17.4,17.5,1200,0
2007-01-30,22.1,23.5,19.8,20.5,52970,0
2007-01-31,20.5,21.9,20.5,21.7,11730,0
2007-02-01,21.9,22.4,21.2,21.6,6040,0
2007-02-02,21.4,22.1,21.2,22,2220,0
2007-02-05,22.1,22.6,21.2,22.3,5900,0
2007-02-06,22.6,22.8,22.4,22.7,5420,0
2007-02-07,22.6,23,20.7,21.6,8750,0
2007-02-08,22.5,23.5,21.6,21.6,4310,0
2007-02-09,21.6,22.1,21.3,21.8,1120,0
2007-02-12,22.8,22.8,21.8,22.1,1818,0
2007-02-13,21.9,22.1,21.6,21.6,1168,0
2007-02-14,21.6,21.9,21.2,21.6,1030,0
2007-02-15,21.3,21.6,20.9,21.3,7900,0
2007-02-16,21.2,21.6,21.2,21.3,2000,0
2007-02-20,21.3,21.4,21.2,21.3,2660,0
2007-02-21,21,21.3,20.2,21.2,5280,0
2007-02-22,21.2,22.2,20.3,21.2,2910,0
2007-02-23,21.2,21.4,21.2,21.4,670,0
2007-02-26,21.2,22.5,21.1,22.5,3157,0
2007-02-27,21.6,21.6,20,20.5,6710,0
2007-02-28,20.2,21.3,20.2,21.3,1330,0
2007-03-01,20.2,21.2,20.2,21.2,2450,0
2007-03-02,20.6,21.6,20.6,21.4,650,0
2007-03-05,20.7,21.3,19.9,19.9,3560,0
2007-03-06,20,20.7,20,20.7,820,0
2007-03-07,20.3,20.6,19.9,20.3,530,0
2007-03-08,20.1,20.7,20.1,20.7,1470,0
2007-03-09,20.7,20.7,20.5,20.7,510,0
2007-03-12,20.2,20.7,19.6,20.2,2330,0
2007-03-13,20.5,20.7,19.8,20.4,1640,0
2007-03-14,20.1,20.2,19.8,20.2,1160,0
2007-03-15,20.3,20.4,19.9,20.4,1250,0
2007-03-16,20.4,20.4,20,20.2,430,0
2007-03-19,20.3,20.4,20.3,20.4,70,0
2007-03-20,19.9,20.3,19.8,20.3,1360,0
2007-03-21,20.1,20.2,20.1,20.2,50,0
2007-03-22,20.2,20.3,20.2,20.3,150,0
2007-03-23,20.3,20.4,20.2,20.3,1090,0
2007-03-26,20,20.4,20,20.4,3460,0
2007-03-27,20.4,22.1,19.9,21.8,11690,0
2007-03-28,21.8,21.9,21.4,21.4,2850,0
2007-03-29,21.1,21.6,21,21.6,1920,0
2007-03-30,21.6,21.8,21.6,21.7,810,0
2007-04-02,21.3,21.7,21.2,21.2,1790,0
2007-04-03,21.5,21.6,20.5,21.2,1200,0
2007-04-04,21.6,24.8,21.6,24.4,16800,0
2007-04-05,23.6,24.8,23.6,24.4,4290,0
2007-04-09,25.6,28.1,25.4,27.3,18110,0
2007-04-10,27.7,30.5,27.7,30.4,24420,0
2007-04-11,30.9,32.6,26,27.2,24100,0
2007-04-12,27.2,27.2,25.5,27.2,7480,0
2007-04-13,27,28,26.3,27.2,3420,0
2007-04-16,27.2,27.8,26.5,26.5,3090,0
2007-04-17,26.3,26.3,25.5,25.8,3430,0
2007-04-18,25.4,25.6,23.5,24.8,6560,0
2007-04-19,24.5,25.6,24.1,25.2,2000,0
2007-04-20,25,27,25,26.1,3060,0
2007-04-23,26.2,26.6,26.2,26.6,1260,0
2007-04-24,26.3,26.7,25.9,26.5,810,0
2007-04-25,27,27.2,26.1,26.5,1500,0
2007-04-26,26.8,27.3,25.9,25.9,3510,0
2007-04-27,25.9,26.6,25.4,26.3,1700,0
2007-04-30,25.4,26.3,24.5,25.7,2750,0
2007-05-01,21.6,21.6,18.1,20.8,27430,0
2007-05-02,20.7,20.9,18.8,19.7,6950,0
2007-05-03,19.1,21.1,18.9,19.8,6180,0
2007-05-04,19.8,19.9,19.6,19.7,1140,0
2007-05-07,19.7,20.2,18.8,19.8,2920,0
2007-05-08,19.8,20.5,19.4,20.5,3960,0
2007-05-09,20.7,20.8,20.5,20.8,970,0
2007-05-10,21,21,20.5,20.5,940,0
2007-05-11,20.5,20.7,20.5,20.7,740,0
2007-05-14,20.7,20.7,20.2,20.4,400,0
2007-05-15,20.2,20.3,19.8,20.3,510,0
2007-05-16,20.3,20.3,19.8,20.2,280,0
2007-05-17,19.9,20.1,19.8,19.9,650,0
2007-05-18,20.1,20.1,19.4,19.7,580,0
2007-05-21,19.7,19.8,18.9,18.9,1833,0
2007-05-22,18.9,20.1,18.9,20,1150,0
2007-05-23,19.9,20.3,19.2,19.2,2180,0
2007-05-24,19.8,20.2,19.2,19.8,720,0
2007-05-25,19.8,20.1,19.8,19.8,950,0
2007-05-29,19.9,20.2,19.9,20,150,0
2007-05-30,19.8,19.8,19.8,19.8,530,0
2007-05-31,20,20.1,19.9,19.9,270,0
2007-06-01,19.9,20.2,19.8,19.9,190,0
2007-06-04,19.8,19.8,19.5,19.8,1480,0
2007-06-05,19.3,20.2,19.3,20,990,0
2007-06-06,19,19.8,19,19.8,380,0
2007-06-07,19.5,19.8,19.5,19.8,460,0
2007-06-08,19.5,19.9,19,19.9,130,0
2007-06-11,20.1,20.2,19.6,19.6,390,0
2007-06-12,19.3,20.1,19.3,19.6,100,0
2007-06-13,19.8,20,19.8,19.9,250,0
2007-06-14,19.4,19.8,19.4,19.6,450,0
2007-06-15,19.7,19.7,18.6,19.3,1190,0
2007-06-18,19.5,19.5,19.1,19.5,680,0
2007-06-19,19.4,19.4,18.8,18.9,600,0
2007-06-20,19.1,19.4,19.1,19.1,70,0
2007-06-21,18.7,19.6,18.6,18.7,1280,0
2007-06-22,18.8,19.4,18.8,19.4,260,0
2007-06-26,19,19.4,18.7,18.8,570,0
2007-06-27,19.1,19.3,18.1,18.1,730,0
2007-06-28,18.8,18.8,18.3,18.8,450,0
2007-06-29,18.4,18.9,18.4,18.9,70,0
2007-07-02,18.3,18.3,18.3,18.3,70,0
2007-07-03,18.3,18.8,18.3,18.8,1050,0
2007-07-05,18.2,18.3,18.1,18.2,2840,0
2007-07-06,18.2,18.3,18,18.3,1160,0
2007-07-09,18.1,18.3,18,18.3,1780,0
2007-07-10,18.2,18.3,18.2,18.2,770,0
2007-07-11,18.2,18.3,18.2,18.2,380,0
2007-07-12,18.2,18.8,18.2,18.4,1380,0
2007-07-13,18.6,18.7,18.6,18.7,140,0
2007-07-16,18.7,18.7,18.3,18.3,790,0
2007-07-17,18.3,18.3,17.9,18.2,2580,0
2007-07-18,18.2,18.3,18.2,18.2,160,0
2007-07-19,18.3,18.6,18.1,18.2,1030,0
2007-07-20,18.1,18.2,18,18.2,390,0
2007-07-23,18.1,18.5,18,18.5,350,0
2007-07-24,18.2,18.5,17.9,18.4,1360,0
2007-07-25,18.4,18.4,18.4,18.4,130,0
2007-07-26,18,18.4,17.9,18,610,0
2007-07-27,17.6,18.1,17.5,18.1,320,0
2007-07-30,17.5,18,17.5,17.5,310,0
2007-07-31,17.2,17.3,15.5,15.5,6400,0
2007-08-01,15.6,16,15.4,16,1810,0
2007-08-02,15.6,16,15.6,15.9,190,0
2007-08-03,15.9,15.9,15.6,15.9,120,0
2007-08-06,15.7,15.7,15.2,15.3,2760,0
2007-08-07,15,15.4,14.8,15,2230,0
2007-08-08,15.1,15.1,15,15,370,0
2007-08-09,15,15,14.7,15,2060,0
2007-08-10,14.7,15.2,14.7,15.2,2510,0
2007-08-13,15,15.4,15,15.2,790,0
2007-08-14,15,15.3,14.7,15.3,800,0
2007-08-15,14.8,15.3,14.8,15,1150,0
2007-08-16,15,15.3,14.7,15,1530,0
2007-08-17,15.2,15.8,15,15,1200,0
2007-08-20,15.7,16,15.1,15.1,700,0
2007-08-21,15.5,15.8,15.5,15.5,540,0
2007-08-22,15.9,16,15.5,15.9,390,0
2007-08-23,14.7,15.8,14.7,15.2,550,0
2007-08-24,15.7,16,15.7,16,460,0
2007-08-27,15.8,16,15.8,16,120,0
2007-08-28,15.5,16.9,15.5,16.8,430,0
2007-08-29,16.7,16.7,16.4,16.4,80,0
2007-08-31,15.9,16.5,15.9,16.5,400,0
2007-09-04,16.4,16.4,16,16.4,140,0
2007-09-05,16.1,16.3,16.1,16.3,80,0
2007-09-06,16.3,16.3,16,16,70,0
2007-09-07,15.8,16.4,15.8,16.4,1580,0
2007-09-10,16.5,16.8,16,16,540,0
2007-09-11,16.4,16.4,15.8,16.3,450,0
2007-09-12,15.8,16.2,15.6,16.2,160,0
2007-09-13,16,16.2,16,16.2,40,0
2007-09-14,15.8,16.3,15.7,16.3,140,0
2007-09-17,16.3,16.6,15.7,15.7,110,0
2007-09-18,15.7,15.7,14.3,14.9,1660,0
2007-09-19,15,16.1,15,15.5,440,0
2007-09-20,15.4,15.4,14.9,15.4,90,0
2007-09-21,14.9,15.4,14.7,15.4,110,0
2007-09-24,15,15.1,15,15.1,630,0
2007-09-25,14.7,15.3,14.7,15.3,50,0
2007-09-26,15,15.3,15,15.3,270,0
2007-09-27,15,15.8,15,15.1,190,0
2007-09-28,15,15.6,15,15.1,100,0
2007-10-01,15,15.5,15,15.5,260,0
2007-10-02,15,15,15,15,1120,0
2007-10-03,15.2,15.3,15.2,15.3,160,0
2007-10-04,15,15.5,15,15.5,20,0
2007-10-05,15,15.8,15,15.8,330,0
2007-10-08,15.8,16.2,15.8,16,370,0
2007-10-09,16.1,16.3,15.6,16.1,480,0
2007-10-10,16,16.6,16,16.1,660,0
2007-10-11,15.7,16.1,15.6,15.6,510,0
2007-10-12,15.7,16.2,15.7,16.2,20,0
2007-10-15,15.4,15.8,15.3,15.3,120,0
2007-10-17,15,15.8,15,15.7,150,0
2007-10-18,15.2,16,15.2,15.8,380,0
2007-10-19,15.7,15.8,15.3,15.3,2240,0
2007-10-22,15.2,15.8,15.2,15.2,1160,0
2007-10-23,15.3,15.7,15.2,15.7,1280,0
2007-10-24,15.2,15.9,15.2,15.4,1390,0
2007-10-25,15.9,16,15.9,16,570,0
2007-10-29,16,16.5,16,16.2,360,0
2007-10-30,16.1,16.6,16,16.5,810,0
2007-10-31,16.6,16.6,16.6,16.6,120,0
2007-11-01,16.5,16.8,16.5,16.5,340,0
2007-11-02,16.3,16.4,16.3,16.3,80,0
2007-11-05,15.5,16.3,15,16.2,130,0
2007-11-06,16,16,16,16,60,0
2007-11-07,16.2,16.5,16,16.3,610,0
2007-11-08,16,16.5,15.5,16.5,3570,0
2007-11-09,15.9,16.4,15.2,15.9,630,0
2007-11-14,15.2,15.4,15.2,15.2,600,0
2007-11-15,15,15.2,14.5,14.6,1150,0
2007-11-16,14.6,15.2,14.6,15,500,0
2007-11-19,14.6,15.4,14.1,14.3,980,0
2007-11-20,15.8,16.5,15.2,15.2,5180,0
2007-11-21,15.2,16,15,16,490,0
2007-11-23,15.7,15.7,15.7,15.7,150,0
2007-11-26,15.8,15.8,15.5,15.5,1310,0
2007-11-27,15.5,16.5,15.2,16.5,3740,0
2007-11-28,16.5,16.8,16.1,16.5,3710,0
2007-11-29,16,16.4,15.4,16,500,0
2007-11-30,15.8,16.3,15.3,16.3,450,0
2007-12-03,16,16.4,16,16.4,370,0
2007-12-04,15,16.5,15,16.5,595,0
2007-12-05,16,16.2,15.6,16.1,450,0
2007-12-06,16,16.2,15.6,16.1,1130,0
2007-12-07,16,16,15.7,16,320,0
2007-12-10,16,16.5,15.8,16.5,370,0
2007-12-11,15.6,16.5,15.6,15.8,400,0
2007-12-12,16.7,17.1,15.8,16.6,1320,0
2007-12-13,16.7,17.2,16.6,17.2,230,0
2007-12-17,16.8,17.1,16.8,16.8,620,0
2007-12-18,16.7,17,16.7,16.9,230,0
2007-12-19,16.6,17,16.1,16.1,190,0
2007-12-20,16.2,16.6,16.1,16.5,140,0
2007-12-21,16.9,16.9,16.5,16.5,940,0
2007-12-24,16.4,16.4,16.4,16.4,50,0
2007-12-26,16.1,16.1,15.4,16.1,1690,0
2007-12-27,16,16.5,16,16.1,870,0
2007-12-28,15.5,16.2,15.5,16,510,0
2007-12-31,16.3,16.6,16.3,16.3,366,0
2008-01-02,16.3,16.6,16.1,16.6,480,0
2008-01-07,16.2,16.4,16.2,16.2,60,0
2008-01-08,16.4,16.4,15.6,15.7,340,0
2008-01-09,16.1,16.3,15.6,16,520,0
2008-01-10,16.2,16.2,15.8,15.8,550,0
2008-01-11,16.2,16.3,16,16,318,0
2008-01-14,16,16.3,15.8,15.8,150,0
2008-01-15,16.1,16.1,15.7,15.7,30,0
2008-01-16,16.2,16.5,16.1,16.4,1080,0
2008-01-17,16.7,17,16.6,16.6,1108,0
2008-01-18,16.3,16.8,15.8,16.6,150,0
2008-01-22,15.1,16.6,15.1,16.2,1010,0
2008-01-23,16.1,16.6,16.1,16.2,940,0
2008-01-24,15.9,16.6,15.6,16.2,470,0
2008-01-25,14.9,16.2,14.9,15.6,580,0
2008-01-28,16,16.6,16,16.6,520,0
2008-01-30,16,16,13.9,14.3,26440,0
2008-01-31,14.5,14.7,13.9,14.5,3960,0
2008-02-01,13.3,14.5,13.3,14.5,780,0
2008-02-04,14.7,15.2,14.2,14.5,5270,0
2008-02-05,14.4,14.9,14.4,14.5,140,0
2008-02-06,14.5,14.5,14.4,14.4,930,0
2008-02-07,14.5,14.9,14.5,14.5,720,0
2008-02-08,14.3,14.3,13.8,14,1040,0
2008-02-11,13.8,14,13.8,13.8,500,0
2008-02-12,13.2,14.3,13.2,13.9,610,0
2008-02-13,14.2,14.7,14.2,14.7,750,0
2008-02-14,14,14.5,13.6,14.5,520,0
2008-02-15,14,14,13.5,13.5,100,0
2008-02-19,13.1,13.9,13.1,13.8,470,0
2008-02-20,13.7,13.9,13.7,13.8,110,0
2008-02-21,13.9,14,13.7,13.9,230,0
2008-02-25,13.9,14.4,13.9,14,310,0
2008-02-26,13.9,14,13.9,14,90,0
2008-02-27,13.5,13.9,13.5,13.9,190,0
2008-02-28,13.6,14,13.3,14,1390,0
2008-02-29,14,14.4,14,14.4,110,0
2008-03-05,14.3,14.3,13.7,13.7,160,0
2008-03-06,13.2,13.5,13.2,13.5,100,0
2008-03-07,13.1,15,13.1,14.6,940,0
2008-03-10,14.2,14.6,14.2,14.2,170,0
2008-03-13,13.7,14.3,13.7,14.3,160,0
2008-03-18,13.8,13.8,13.6,13.8,270,0
2008-03-19,13.6,14,13.2,14,180,0
2008-03-20,13.6,14.1,13.5,13.5,160,0
2008-03-24,13.4,13.7,13.4,13.7,20,0
2008-03-25,13.1,13.7,13.1,13.7,140,0
2008-03-27,13.3,13.7,13.3,13.7,190,0
2008-03-28,13.7,13.8,13.4,13.8,430,0
2008-03-31,13.4,13.8,13.2,13.8,410,0
2008-04-01,13.3,13.9,13.3,13.5,30,0
2008-04-02,13,13.4,13,13.3,940,0
2008-04-03,13.2,13.3,13.1,13.3,210,0
2008-04-04,13.1,13.5,13.1,13.5,260,0
2008-04-07,13,13.9,13,13.1,210,0
2008-04-08,13.8,13.8,13.4,13.8,90,0
2008-04-09,13.3,13.8,13.3,13.4,70,0
2008-04-10,13.2,13.8,13,13,530,0
2008-04-11,13.4,13.5,13.3,13.5,80,0
2008-04-14,13.3,13.3,13,13.1,95,0
2008-04-15,13,13.5,13,13.5,20,0
2008-04-16,13,13.6,13,13.6,20,0
2008-04-17,13.1,13.1,13.1,13.1,10,0
2008-04-18,13.1,13.5,13.1,13.5,20,0
2008-04-21,13.1,13.2,13,13,55,0
2008-04-22,13,13.6,13,13.6,75,0
2008-04-24,13.1,13.1,13,13,260,0
2008-04-25,13,13.4,13,13.4,220,0
2008-04-28,12.9,12.9,12.9,12.9,40,0
2008-04-29,12.6,12.6,11.5,11.5,3469,0
2008-04-30,10.6,11.3,10.2,10.7,886,0
2008-05-01,10.2,10.4,10.1,10.2,1174,0
2008-05-02,10.3,10.4,10.2,10.2,740,0
2008-05-05,10,10.4,10,10.4,255,0
2008-05-06,10,10.8,10,10.6,459,0
2008-05-07,11.5,11.5,10.8,10.8,70,0
2008-05-08,12,12,10.9,11.5,1895,0
2008-05-09,11,11.5,11,11,244,0
2008-05-12,11,11.4,10.6,11.4,160,0
2008-05-13,11,11.4,11,11.4,60,0
2008-05-15,11.2,11.4,11.2,11.4,160,0
2008-05-16,11,11,10.2,10.5,1309,0
2008-05-20,10,10.5,10,10.5,133,0
2008-05-21,10,10.5,10,10,113,0
2008-05-22,10.1,10.4,10.1,10.4,20,0
2008-05-23,10,10.4,10,10.4,560,0
2008-05-29,10,10.3,10,10.3,40,0
2008-05-30,10.3,10.4,10.2,10.4,197,0
2008-06-02,9.9,10.4,9.9,10,390,0
2008-06-03,9.8,10,9.8,9.9,281,0
2008-06-04,10,10,9.5,9.5,580,0
2008-06-05,9.4,9.9,9.2,9.2,2251,0
2008-06-06,9,9.2,8.1,8.1,3080,0
2008-06-09,8.2,8.3,7.6,7.6,1986,0
2008-06-10,8.2,8.7,8.2,8.4,350,0
2008-06-11,8.2,8.3,8.2,8.2,1220,0
2008-06-12,7.9,8.2,7.8,7.8,1293,0
2008-06-13,8,8,7.7,7.7,450,0
2008-06-16,8,9,8,8.7,4560,0
2008-06-17,8.9,9,8.4,8.6,170,0
2008-06-18,8.3,9,8.3,8.4,160,0
2008-06-19,8.6,8.9,8.6,8.9,547,0
2008-06-20,8.8,9,8.8,8.8,480,0
2008-06-23,9,9.3,9,9.3,2140,0
2008-06-24,8.9,9.2,8.8,8.8,340,0
2008-06-26,8.9,9.2,8.6,8.6,630,0
2008-06-27,8.6,8.6,8.5,8.5,1160,0
2008-07-02,8.8,8.8,8.7,8.7,215,0
2008-07-09,8.4,8.7,8.4,8.4,445,0
2008-07-10,8.3,8.4,8,8,1476,0
2008-07-11,7.7,7.9,7.5,7.9,1490,0
2008-07-14,7.4,7.9,7.1,7.5,1270,0
2008-07-15,7.1,7.1,6.9,6.9,412,0
2008-07-17,7.1,7.1,7.1,7.1,174,0
2008-07-18,7.3,7.3,7.1,7.1,495,0
2008-07-23,7.5,7.5,7,7,459,0
2008-07-24,6.9,7.8,6.9,7.8,47,0
2008-07-25,7.4,7.4,6.9,6.9,83,0
2008-07-28,7,7,6.8,6.8,680,0
2008-07-29,6.8,6.8,6.8,6.8,100,0
2008-07-30,6.8,6.8,6.8,6.8,110,0
2008-07-31,6,6.3,5.9,6.3,2186,0
2008-08-01,6,6,5.8,6,487,0
2008-08-04,6,6,6,6,100,0
2008-08-05,5.9,5.9,5.8,5.8,140,0
2008-08-08,6.1,6.1,5.8,5.8,174,0
2008-08-11,5.8,6.3,5.6,5.9,614,0
2008-08-14,5.9,6.2,5.4,6.2,2696,0
2008-08-15,5.8,6.2,5.8,6.2,90,0
2008-08-18,5.8,5.8,5.6,5.6,140,0
2008-08-19,5.4,6.2,5.4,6.2,20,0
2008-08-20,5.9,6.2,5.9,6.2,550,0
2008-08-22,6.2,6.2,5.4,6,1530,0
2008-08-25,6.3,6.3,6.2,6.2,90,0
2008-08-26,5.7,5.7,5.5,5.7,430,0
2008-08-27,5.7,5.7,5.7,5.7,490,0
2008-08-28,5.5,5.6,5.1,5.6,620,0
2008-08-29,5.1,6.1,5.1,6,630,0
2008-09-02,6.5,6.5,6,6,235,0
2008-09-04,5.6,5.6,5.6,5.6,25,0
2008-09-05,5.6,6.4,5.6,6.2,225,0
2008-09-08,6.3,6.3,5.7,5.7,116,0
2008-09-09,6.2,6.3,5.6,5.6,75,0
2008-09-10,5.8,5.8,5.8,5.8,30,0
2008-09-11,5.9,5.9,5.9,5.9,50,0
2008-09-12,5.8,5.8,5.8,5.8,100,0
2008-09-15,5.8,5.8,5.8,5.8,30,0
2008-09-17,5.8,5.8,5.8,5.8,620,0
2008-09-18,5.5,5.5,4.1,4.1,5999,0
2008-09-19,4.3,4.6,3.8,4,8195,0
2008-09-22,4.2,4.4,4.1,4.1,1830,0
2008-09-23,4.2,4.5,4.2,4.4,2380,0
2008-09-24,4.3,4.4,4.1,4.2,1070,0
2008-09-25,4.2,4.6,4.1,4.6,4024,0
2008-09-26,4.5,4.5,4.5,4.5,110,0
2008-09-29,4.3,4.6,4.3,4.6,90,0
2008-09-30,4.1,4.5,4.1,4.5,857,0
2008-10-01,4.1,4.5,4.1,4.5,340,0
2008-10-02,4.5,4.5,3.9,4.4,890,0
2008-10-06,4,4.1,3.8,3.8,900,0
2008-10-07,4,4.3,4,4.3,4822,0
2008-10-08,4.3,4.3,3.8,3.8,480,0
2008-10-09,3.8,4.2,3.8,3.8,580,0
2008-10-10,3.8,4,3.8,4,513,0
2008-10-13,3.8,4,3.8,3.9,2374,0
2008-10-14,4,4,4,4,470,0
2008-10-15,4,4,3.9,4,1160,0
2008-10-16,3.8,4,3.8,3.9,4046,0
2008-10-17,4,4.3,4,4.3,633,0
2008-10-20,4.3,4.7,4.3,4.7,450,0
2008-10-21,4.3,4.6,4,4.4,2313,0
2008-10-22,4.4,4.4,4.3,4.4,1500,0
2008-10-23,4.6,4.6,4.5,4.5,1280,0
2008-10-24,4,4.4,4,4.4,200,0
2008-10-27,3.6,3.6,3.6,3.6,10,0
2008-10-28,4.9,4.9,4,4,3287,0
2008-10-29,4.1,4.1,4.1,4.1,70,0
2008-10-30,4.1,4.1,4,4,510,0
2008-10-31,4.1,4.1,4,4.1,120,0
2008-11-03,3.8,4,3.8,4,20,0
2008-11-04,4.1,4.1,4.1,4.1,490,0
2008-11-05,4,4,4,4,100,0
2008-11-06,4,4.6,4,4.6,410,0
2008-11-07,4.8,5.1,4.7,5.1,2740,0
2008-11-10,5.4,5.4,5.1,5.3,425,0
2008-11-11,5.3,5.3,4.9,5.3,1046,0
2008-11-14,4.4,4.4,4,4,1733,0
2008-11-17,3.8,3.8,3.8,3.8,131,0
2008-11-18,3.9,4,3.8,4,1441,0
2008-11-20,3.7,3.8,3.6,3.6,2705,0
2008-11-21,3.6,3.6,3.6,3.6,10,0
2008-11-24,3.5,4,3.5,4,1010,0
2008-11-25,3.6,3.8,3.4,3.8,1000,0
2008-11-26,3.4,3.4,3.4,3.4,300,0
2008-11-28,3.5,3.6,3.5,3.6,220,0
2008-12-02,3.3,3.3,3,3.1,5473,0
2008-12-03,3,4,3,3.7,1815,0
2008-12-04,3.8,3.9,3.7,3.7,170,0
2008-12-05,3.5,3.5,3.5,3.5,20,0
2008-12-09,3.9,3.9,3.7,3.8,58,0
2008-12-10,3.5,3.5,3.5,3.5,200,0
2008-12-11,3.5,3.5,3.5,3.5,200,0
2008-12-12,3.3,3.6,3.3,3.6,970,0
2008-12-15,3.4,3.4,3.4,3.4,20,0
2008-12-16,3.3,3.3,3,3,5780,0
2008-12-17,3,3.4,3,3.4,280,0
2008-12-18,3,4,3,4,1840,0
2008-12-19,3.8,4,3.7,3.7,1500,0
2008-12-22,3.5,4,3.2,4,2380,0
2008-12-23,3.8,3.8,3.1,3.3,250,0
2008-12-24,3.5,3.5,3.5,3.5,64,0
2008-12-26,3.7,3.7,3.5,3.7,120,0
2008-12-29,3.2,3.9,3.2,3.8,2945,0
2008-12-30,4,4.2,4,4,454,0
2008-12-31,3.9,4.2,3.9,4.2,712,0
2009-01-02,4.1,4.3,4.1,4.3,600,0
2009-01-06,4.2,4.3,4.1,4.3,1131,0
2009-01-08,4.3,4.3,4,4.2,668,0
2009-01-12,4.4,4.6,4.3,4.5,430,0
2009-01-13,4.3,4.4,4,4.2,210,0
2009-01-14,4.3,5.2,3.9,3.9,550,0
2009-01-16,3.7,3.7,3.3,3.7,270,0
2009-01-21,3.5,3.5,3.1,3.3,590,0
2009-01-22,3.1,3.1,3.1,3.1,100,0
2009-01-23,3.1,3.3,2.5,2.9,1420,0
2009-01-26,2.6,2.8,2.5,2.8,2130,0
2009-01-27,2.6,2.6,2.6,2.6,30,0
2009-01-28,2.6,2.8,2.6,2.7,676,0
2009-01-29,2.6,2.6,2.5,2.5,250,0
2009-01-30,2.5,2.5,2.3,2.5,2940,0
2009-02-02,2.4,2.5,2,2.1,25850,0
2009-02-03,2.2,2.5,2.2,2.5,340,0
2009-02-05,2.7,2.9,2.7,2.9,70,0
2009-02-06,2.9,2.9,2.7,2.7,150,0
2009-02-10,2.5,2.5,2.5,2.5,60,0
2009-02-11,2.5,2.8,2.5,2.8,1900,0
2009-02-12,3,3,2,2.4,9180,0
2009-02-17,2.2,2.2,1.9,2,15860,0
2009-02-18,2.2,2.4,2.1,2.1,4375,0
2009-02-19,2.3,3,2.3,2.8,2075,0
2009-02-20,2.6,3.5,2.5,3,2899,0
2009-02-23,2.8,3.3,2.4,3,3995,0
2009-02-24,3.1,3.2,3,3,1530,0
2009-02-25,3.2,3.2,3,3,1090,0
2009-02-26,3,3.4,3,3.3,5360,0
2009-02-27,3.4,3.6,3.2,3.4,1960,0
2009-03-02,3.3,3.7,2.8,3.7,5490,0
2009-03-03,3.7,4,3.3,3.3,2385,0
2009-03-04,3.5,3.9,3.5,3.8,2810,0
2009-03-05,3.5,3.6,3.3,3.3,70,0
2009-03-06,3.1,3.6,2,3.2,4653,0
2009-03-09,3,3.6,2.8,3.1,1957,0
2009-03-10,3,3.9,3,3.5,2370,0
2009-03-11,3.3,3.4,3,3.4,200,0
2009-03-12,3.2,3.2,3.2,3.2,1070,0
2009-03-13,3.2,3.9,3.2,3.5,2120,0
2009-03-16,3.5,3.8,3.3,3.7,974,0
2009-03-17,3.6,4.5,3.5,4,920,0
2009-03-18,3.9,4.4,3.9,4.2,560,0
2009-03-19,4,4,3,3.1,5154,0
2009-03-20,3.3,4.4,3.1,3.3,2390,0
2009-03-23,3.3,3.5,3.3,3.5,70,0
2009-03-24,3.3,3.4,3.2,3.4,730,0
2009-03-25,3.2,3.6,3.2,3.3,1624,0
2009-03-26,3.3,3.5,2.8,3.3,6100,0
2009-03-27,3.4,3.5,3.3,3.3,1030,0
2009-03-30,3.7,3.8,3.6,3.6,1160,0
2009-03-31,4,4.8,3.5,3.6,25996,0
2009-04-01,3.6,4.1,3.6,4.1,4676,0
2009-04-02,4.1,4.2,3.9,4.2,2320,0
2009-04-03,4.1,4.2,4,4.1,1640,0
2009-04-06,4,4.5,4,4.5,990,0
2009-04-07,4.3,4.5,4.3,4.4,110,0
2009-04-08,4.5,4.6,4.5,4.5,460,0
2009-04-09,4.5,5,4.5,4.8,5270,0
2009-04-13,4.8,5.4,4.8,4.9,2060,0
2009-04-14,4.7,4.9,4.6,4.6,280,0
2009-04-15,4.9,5.1,4.7,4.9,812,0
2009-04-16,4.9,4.9,4.5,4.8,2460,0
2009-04-17,4.7,4.7,4.5,4.6,3680,0
2009-04-20,4.6,4.9,4.6,4.9,560,0
2009-04-21,5,5,4.8,4.8,4980,0
2009-04-22,5,5,4.7,4.7,500,0
2009-04-27,4.7,5,4.4,5,1320,0
2009-04-28,5,5,4.5,4.8,1020,0
2009-04-29,4.9,5,4.8,5,755,0
2009-04-30,4.9,4.9,4.1,4.4,1969,0
2009-05-01,4.4,4.6,4.4,4.6,20,0
2009-05-05,4.3,4.7,4.2,4.7,580,0
2009-05-06,4.7,4.8,4.7,4.8,100,0
2009-05-07,4.6,4.6,4.5,4.5,490,0
2009-05-08,4.9,5,4.7,4.8,430,0
2009-05-11,4.7,4.7,4.6,4.6,80,0
2009-05-12,4.8,4.8,4.8,4.8,60,0
2009-05-13,4.8,4.8,4.6,4.6,61,0
2009-05-14,5,5,4.6,4.6,2310,0
2009-05-15,4.6,4.6,4.6,4.6,10,0
2009-05-18,4.8,4.8,4.5,4.6,870,0
2009-05-19,4.6,4.8,4.6,4.7,394,0
2009-05-20,4.6,4.7,4.6,4.7,1430,0
2009-05-21,4.7,4.7,4.7,4.7,130,0
2009-05-26,4.7,5,4.7,4.9,393,0
2009-05-27,4.8,4.9,4.8,4.9,90,0
2009-05-28,4.9,5,4.9,5,250,0
2009-05-29,4.7,4.7,4.7,4.7,210,0
2009-06-01,4.7,4.7,4.7,4.7,300,0
2009-06-02,5,5,4.8,4.8,1200,0
2009-06-03,4.8,4.9,4.8,4.9,20,0
2009-06-09,4.9,5.2,4.5,4.8,3760,0
2009-06-10,4.7,4.8,4.7,4.8,50,0
2009-06-11,4.8,4.8,4.8,4.8,20,0
2009-06-12,4.9,5.4,4.5,4.7,3510,0
2009-06-15,4.7,4.7,4.7,4.7,9880,0
2009-06-16,4.5,5,4.5,5,1095,0
2009-06-17,4.9,5,4.9,5,816,0
2009-06-19,5.1,5.1,5.1,5.1,30,0
2009-06-23,5.1,5.2,4.6,5,3109,0
2009-06-24,4.8,5.3,4.5,5,1510,0
2009-06-25,5.2,5.3,5.2,5.3,1100,0
2009-06-26,5.2,5.3,4.6,4.8,660,0
2009-06-29,4.8,5.4,4.8,5.4,2797,0
2009-06-30,5.8,5.8,5,5.2,930,0
2009-07-01,5.3,5.8,5.3,5.6,990,0
2009-07-02,5.5,5.5,5.4,5.4,70,0
2009-07-06,5.2,5.2,5,5,30,0
2009-07-09,4.8,4.8,4.6,4.6,60,0
2009-07-10,4.8,5.8,4.8,5,400,0
2009-07-13,4.9,5.5,4.9,5.5,450,0
2009-07-15,5.4,5.4,5.4,5.4,10,0
2009-07-17,5.6,5.6,5.6,5.6,50,0
2009-07-21,5.4,5.4,5,5.4,440,0
2009-07-24,5.4,5.6,5.4,5.6,40,0
2009-07-27,5.8,5.8,5.6,5.7,460,0
2009-07-29,5.6,5.6,5.6,5.6,30,0
2009-07-31,5.4,5.4,5.4,5.4,30,0
2009-08-04,5.5,5.5,5.2,5.2,145,0
2009-08-05,5.2,10,5.2,7.3,4335,0
2009-08-06,10,26,7.2,8.5,3360,0
2009-08-07,8.4,9.3,8.4,8.6,530,0
2009-08-10,8.7,8.7,8.5,8.5,200,0
2009-08-11,8.7,8.7,8.1,8.1,420,0
2009-08-12,8.4,8.4,8.4,8.4,20,0
2009-08-13,8.3,8.3,7.3,7.5,650,0
2009-08-14,7.8,8.1,7.8,8,450,0
2009-08-17,8,8.6,8,8.5,460,0
2009-08-18,8.3,8.9,8.3,8.4,1035,0
2009-08-19,8.7,9,8.7,9,450,0
2009-08-20,9.2,9.3,9,9.1,260,0
2009-08-21,9.4,12.3,9.4,11.4,2576,0
2009-08-24,12.3,14.3,12.3,12.4,2334,0
2009-08-25,13,14.7,10.9,14,4328,0
2009-08-26,13.5,13.5,12,12.2,1567,0
2009-08-27,11.5,12,11,11.5,1334,0
2009-08-28,11.3,12,11.1,11.3,500,0
2009-08-31,11.1,11.1,9.9,10.4,920,0
2009-09-01,10.3,10.4,9,9,2210,0
2009-09-02,9.3,9.8,9.1,9.6,357,0
2009-09-03,9.9,10.4,9.9,10.4,110,0
2009-09-04,10.6,10.8,10.4,10.4,576,0
2009-09-08,11.2,11.2,10.5,10.6,310,0
2009-09-09,10.8,10.8,10.4,10.5,341,0
2009-09-10,10.7,10.8,10.5,10.5,170,0
2009-09-11,10.3,10.3,9.1,9.4,905,0
2009-09-14,9.6,10,9.6,10,1532,0
2009-09-15,9.8,10.2,9.8,10.2,224,0
2009-09-16,10,10.4,8.7,9.6,1627,0
2009-09-17,9.6,10.2,9.6,10.2,160,0
2009-09-18,10,10.4,9.6,9.6,2480,0
2009-09-21,9.7,9.8,9.6,9.6,261,0
2009-09-22,9.6,9.7,9.5,9.7,170,0
2009-09-23,9.5,9.5,8.8,9.2,598,0
2009-09-24,9.3,9.4,9.3,9.4,232,0
2009-09-25,9.4,9.4,6,7,24510,0
2009-09-28,7.1,7.6,7.1,7.3,4390,0
2009-09-29,6.9,7.4,6.2,6.7,920,0
2009-09-30,6.7,7.3,6.7,7.3,4260,0
2009-10-01,7.4,7.4,6.7,6.7,980,0
2009-10-02,6.5,6.8,6.1,6.6,881,0
2009-10-05,6.7,7.2,6.7,6.9,500,0
2009-10-06,6.5,6.8,6.2,6.5,1593,0
2009-10-07,6.7,6.7,6.5,6.5,240,0
2009-10-08,6.4,7.5,6.4,7,3886,0
2009-10-09,7.2,7.5,7,7,2322,0
2009-10-12,7,7.3,7,7.3,450,0
2009-10-13,7.2,7.2,7.2,7.2,260,0
2009-10-14,7.2,7.6,7.2,7.4,1650,0
2009-10-15,7.4,7.6,7.3,7.6,1631,0
2009-10-16,7.5,7.9,7.5,7.8,1985,0
2009-10-19,8,8.2,7.8,7.8,490,0
2009-10-20,8,8.4,8,8,1003,0
2009-10-21,7.5,8,6.4,7.7,2714,0
2009-10-22,7.7,7.9,7.6,7.6,1309,0
2009-10-23,7.4,7.5,7.4,7.5,140,0
2009-10-26,7.3,7.5,7.3,7.5,600,0
2009-10-27,7.3,7.3,7.3,7.3,20,0
2009-10-28,7.4,7.4,7,7.1,300,0
2009-10-29,7.3,8.2,7.3,7.5,787,0
2009-10-30,7.4,7.5,6.4,7.5,831,0
2009-11-02,7.5,7.5,7.5,7.5,120,0
2009-11-03,7.3,7.3,7.1,7.3,430,0
2009-11-04,7.5,7.5,7.1,7.1,693,0
2009-11-05,7.3,8.3,7.3,7.6,440,0
2009-11-06,7.3,7.3,7.3,7.3,133,0
2009-11-09,7.2,7.2,6.3,7.2,257,0
2009-11-10,7,7,5.6,6.9,2439,0
2009-11-11,7.1,7.2,7,7,870,0
2009-11-12,7.7,8.2,7.2,7.3,460,0
2009-11-13,7.1,7.1,7,7,100,0
2009-11-17,7.3,7.5,6.9,6.9,113,0
2009-11-18,7,7,6.4,7,1190,0
2009-11-20,7.2,7.5,7,7,2302,0
2009-11-24,7,7,6.8,6.8,220,0
2009-11-25,6.9,7.9,6.9,7,1150,0
2009-11-27,7,7,7,7,0,0
2009-11-30,5.9,7.9,5.8,7.2,774,0
2009-12-01,7.1,7.2,7.1,7.1,740,0
2009-12-02,7.2,7.2,7.2,7.2,100,0
2009-12-04,7,7,5,5.8,8028,0
2009-12-07,6,7.3,5.8,6.8,5408,0
2009-12-08,6.8,7.1,6.3,6.4,3047,0
2009-12-09,6.5,6.5,6.5,6.5,3750,0
2009-12-10,6.5,6.7,6.5,6.5,1619,0
2009-12-11,6.5,6.6,6.3,6.3,1170,0
2009-12-14,6.5,6.5,6.5,6.5,56,0
2009-12-15,6.3,6.5,6.3,6.5,730,0
2009-12-16,6.4,6.4,6.4,6.4,1490,0
2009-12-17,6.5,6.5,6.5,6.5,300,0
2009-12-18,6.5,7,6.4,6.4,1050,0
2009-12-21,6.4,6.4,6,6.3,758,0
2009-12-22,6.3,6.3,6.3,6.3,470,0
2009-12-23,6.3,6.3,6.3,6.3,100,0
2009-12-24,6.1,6.1,6,6,780,0
2009-12-28,6.1,6.4,5.8,6.3,2586,0
2009-12-29,6.4,6.4,6.4,6.4,15,0
2009-12-30,6.1,7.2,5.5,6.4,3378,0
2009-12-31,6.2,7,5.2,6.9,3512,0
2010-01-04,6.7,6.7,6.7,6.7,10,0
2010-01-05,6.9,6.9,6.3,6.4,300,0
2010-01-06,6.3,6.5,6.3,6.5,208,0
2010-01-07,6.8,6.9,6.5,6.5,1810,0
2010-01-08,6.6,6.6,6.5,6.6,150,0
2010-01-11,6.5,6.5,6.5,6.5,120,0
2010-01-12,6.5,6.5,6.5,6.5,327,0
2010-01-13,6.3,6.3,5.9,6.2,2050,0
2010-01-14,6.1,6.1,6,6,243,0
2010-01-15,6.1,6.6,6.1,6.5,1140,0
2010-01-19,6.3,6.3,5.8,6.1,1560,0
2010-01-22,6,6.1,5.9,6.1,116,0
2010-01-25,6.1,6.1,6.1,6.1,10,0
2010-01-26,6,6.3,5.7,6.2,2110,0
2010-01-27,6,6.2,5.6,6.2,420,0
2010-01-28,6.1,6.1,6,6,475,0
2010-02-01,6.1,7.1,6.1,6.8,3780,0
2010-02-02,6.4,6.5,6.4,6.5,65,0
2010-02-03,6.4,6.4,6.1,6.1,220,0
2010-02-04,6.1,6.2,5.6,6.2,460,0
2010-02-05,6,6.2,5.9,6.2,600,0
2010-02-08,5.8,5.8,5.6,5.6,260,0
2010-02-09,5.7,5.7,5.5,5.6,702,0
2010-02-11,5.7,5.8,5.7,5.8,500,0
2010-02-17,5.7,5.7,5.7,5.7,163,0
2010-02-18,5.6,5.6,5.6,5.6,261,0
2010-02-19,5.6,5.8,5.6,5.8,308,0
2010-02-22,5.8,5.8,5.8,5.8,100,0
2010-02-23,5.9,8.2,5.9,7.5,3160,0
2010-02-24,7.3,7.4,7.1,7.1,450,0
2010-02-26,7.2,7.4,7.2,7.2,65,0
2010-03-01,7.3,7.7,6.3,6.3,2280,0
2010-03-04,6.3,6.7,6.3,6.5,140,0
2010-03-05,6.5,6.5,6.3,6.3,20,0
2010-03-08,6.3,6.3,6.3,6.3,2000,0
2010-03-10,6.5,6.5,6.3,6.3,350,0
2010-03-11,6.3,6.3,6.3,6.3,220,0
2010-03-12,6.3,6.3,6.3,6.3,850,0
2010-03-16,6,6,6,6,240,0
2010-03-17,5.8,5.8,5.6,5.6,360,0
2010-03-18,5.6,5.8,5.6,5.6,1580,0
2010-03-19,5.6,5.8,5.3,5.8,654,0
2010-03-22,6,6.3,5.9,5.9,170,0
2010-03-23,5.9,5.9,5.2,5.6,950,0
2010-03-25,5.5,5.7,5.2,5.3,3278,0
2010-03-26,5.3,5.3,5.3,5.3,190,0
2010-03-29,5.2,5.7,5.2,5.4,496,0
2010-03-30,5.4,5.6,5.1,5.1,1886,0
2010-03-31,5.1,5.1,5.1,5.1,550,0
2010-04-01,5.3,5.9,5.3,5.9,62,0
2010-04-05,5.6,5.7,5.5,5.7,326,0
2010-04-06,5.9,5.9,5.9,5.9,530,0
2010-04-08,5.7,5.7,5.2,5.4,215,0
2010-04-09,5.6,5.6,5.5,5.5,760,0
2010-04-12,5.4,5.4,5.4,5.4,12,0
2010-04-13,5.4,5.4,5,5,820,0
2010-04-14,5,5,4.9,4.9,864,0
2010-04-15,4.9,4.9,4.5,4.7,2785,0
2010-04-16,4.5,4.5,4.1,4.5,150,0
2010-04-19,4.6,4.8,4.6,4.6,320,0
2010-04-20,4.7,4.8,4.5,4.8,1931,0
2010-04-21,4.8,4.8,4.6,4.6,20,0
2010-04-22,4.6,4.6,4.6,4.6,450,0
2010-04-23,4.8,6.7,4.6,5.5,600,0
2010-04-26,5.7,5.7,5.2,5.2,1868,0
2010-04-27,5.2,5.2,5.1,5.2,230,0
2010-04-28,5,5,4.9,4.9,310,0
2010-04-29,5,5,4.7,4.8,1520,0
2010-04-30,4.9,4.9,4.8,4.8,60,0
2010-05-03,4.6,4.6,4.5,4.5,570,0
2010-05-04,4.4,4.6,4.2,4.2,955,0
2010-05-05,4.2,4.6,4.2,4.5,2698,0
2010-05-07,4.3,4.3,4.1,4.2,1260,0
2010-05-10,4.1,4.2,4.1,4.2,1425,0
2010-05-12,4,4.1,3.7,4.1,150,0
2010-05-13,4.1,4.1,4.1,4.1,190,0
2010-05-14,4.1,4.1,4,4,240,0
2010-05-17,4,4,3.9,3.9,50,0
2010-05-18,4.1,4.1,3.8,3.8,449,0
2010-05-19,3.7,3.7,2.7,3.5,1926,0
2010-05-20,3.3,4.8,3.1,4.1,750,0
2010-05-21,4,4,3.7,3.7,150,0
2010-05-24,4,4,3.8,3.8,110,0
2010-05-25,3.4,3.7,2.7,3.1,120,0
2010-05-26,3.3,3.3,3.3,3.3,320,0
2010-05-27,3.3,3.3,3.3,3.3,50,0
2010-05-28,3.1,3.3,3.1,3.3,410,0
2010-06-02,3.4,3.6,3.4,3.4,1060,0
2010-06-03,3.4,3.8,3.4,3.8,1351,0
2010-06-04,3.9,3.9,3.8,3.8,430,0
2010-06-07,3.6,3.8,3.6,3.8,20,0
2010-06-08,3.6,3.6,2.9,3.1,1410,0
2010-06-09,3.3,4.4,3.3,3.8,860,0
2010-06-10,3.6,3.6,3.6,3.6,120,0
2010-06-14,3.9,4.1,3.7,3.7,640,0
2010-06-15,3.7,3.7,3.7,3.7,60,0
2010-06-16,3.6,3.6,3.6,3.6,660,0
2010-06-18,3.7,3.8,3.7,3.7,190,0
2010-06-21,3.6,3.6,3.5,3.5,460,0
2010-06-22,3.5,3.5,3.5,3.5,90,0
2010-06-23,3.4,3.4,3.3,3.4,80,0
2010-06-24,3.2,3.2,3.2,3.2,20,0
2010-06-25,3.1,3.1,2.8,3,1220,0
2010-06-28,2.8,2.8,2.5,2.6,610,0
2010-06-29,2.8,2.8,2.5,2.5,1180,0
2010-06-30,2.5,2.8,2.5,2.8,320,0
2010-07-01,2.6,2.7,2.5,2.5,344,0
2010-07-02,2.2,2.4,2.2,2.4,300,0
2010-07-06,2.5,2.6,2.5,2.5,154,0
2010-07-07,2.5,3.1,2.5,2.9,270,0
2010-07-09,2.9,2.9,2.9,2.9,20,0
2010-07-12,2.9,2.9,2.9,2.9,213,0
2010-07-13,3,3.1,3,3,960,0
2010-07-15,3,3,3,3,180,0
2010-07-16,3,3,3,3,200,0
2010-07-19,3,3,3,3,200,0
2010-07-20,3,3,2.9,2.9,1610,0
2010-07-21,2.8,2.8,2.7,2.8,1520,0
2010-07-22,2.7,2.9,2.6,2.7,140,0
2010-07-30,2.7,2.8,2.6,2.6,140,0
2010-08-02,2.4,2.7,2.4,2.7,960,0
2010-08-03,2.7,2.9,2.7,2.9,30,0
2010-08-04,2.9,2.9,2.9,2.9,20,0
2010-08-06,2.9,2.9,2.9,2.9,13,0
2010-08-09,2.9,2.9,2.7,2.7,130,0
2010-08-10,2.7,2.9,2.7,2.9,876,0
2010-08-12,3,3.1,3,3.1,70,0
2010-08-13,3.2,3.2,3.1,3.2,1490,0
2010-08-16,3.2,3.3,3.2,3.3,2220,0
2010-08-17,3.3,3.3,3.1,3.1,2070,0
2010-08-20,2.9,2.9,2.8,2.8,250,0
2010-08-23,2.8,2.8,2.3,2.5,890,0
2010-08-26,2.7,3.1,2.7,2.9,40,0
2010-08-27,2.9,2.9,2.9,2.9,50,0
2010-08-30,2.5,2.7,2.5,2.7,979,0
2010-08-31,2.6,2.7,2.6,2.6,58,0
2010-09-02,2.8,2.8,2.8,2.8,200,0
2010-09-07,3,3.1,2.8,3.1,693,0
2010-09-08,3.1,3.1,2.5,2.8,755,0
2010-09-10,2.8,2.8,2.7,2.7,80,0
2010-09-13,2.8,2.9,2.8,2.9,110,0
2010-09-14,2.8,2.8,2.8,2.8,10,0
2010-09-15,2.7,2.9,2.5,2.8,145,0
2010-09-16,2.7,2.8,2.3,2.8,820,0
2010-09-17,3,4.1,2.8,3.5,1962,0
2010-09-20,3.4,3.5,3.2,3.5,1083,0
2010-09-21,3.3,3.5,3.3,3.5,110,0
2010-09-23,3.4,3.4,2.7,2.7,111,0
2010-09-24,2.6,2.6,2.5,2.5,290,0
2010-09-28,2.6,2.6,2.6,2.6,20,0
2010-09-29,2.7,2.7,2.7,2.7,460,0
2010-10-04,2.8,2.8,2.5,2.5,130,0
2010-10-05,2.9,3.7,2.7,3.4,2995,0
2010-10-06,3.2,3.7,3,3.6,1894,0
2010-10-07,3.7,3.9,3.6,3.7,1630,0
2010-10-08,3.8,4.2,3.8,4,348,0
2010-10-11,3.8,5,3.8,4.6,2495,0
2010-10-12,4.5,4.9,3.2,4.4,3643,0
2010-10-13,4.4,4.4,3.9,3.9,940,0
2010-10-14,3.5,3.9,2.9,3.9,1500,0
2010-10-15,3.7,3.7,3.5,3.5,266,0
2010-10-18,3.4,3.5,3.4,3.5,940,0
2010-10-19,3.3,3.8,3.3,3.5,360,0
2010-10-20,3.5,3.9,3.5,3.7,500,0
2010-10-26,3.7,3.7,3.3,3.3,200,0
2010-10-27,3.3,3.3,3.3,3.3,11,0
2010-10-28,3.5,4.2,3.5,4.2,2420,0
2010-10-29,4.2,4.6,3.7,4.4,2870,0
2010-11-01,4.6,4.8,4.2,4.2,555,0
2010-11-02,4.2,4.5,4.2,4.5,550,0
2010-11-03,4.5,4.9,4.5,4.6,1080,0
2010-11-04,4.8,5.2,4.7,4.8,1300,0
2010-11-05,4.8,4.9,3.7,4,650,0
2010-11-08,4.3,4.8,4.3,4.5,484,0
2010-11-09,4.6,4.6,4.6,4.6,20,0
2010-11-10,4.7,4.7,4.7,4.7,150,0
2010-11-11,4.9,4.9,4.5,4.5,170,0
2010-11-12,3.9,4.6,3.7,3.7,1990,0
2010-11-15,3.9,4,3.7,3.7,782,0
2010-11-16,3.5,3.9,3.5,3.9,321,0
2010-11-19,3.9,4,3.8,3.8,338,0
2010-11-22,3.7,3.9,3.7,3.9,125,0
2010-11-23,3.6,3.8,3.6,3.8,201,0
2010-11-24,3.8,4.1,3.8,4,223,0
2010-11-26,4,4,3.5,3.8,405,0
2010-11-29,3.9,5.4,3.9,4.3,1245,0
2010-11-30,4.5,5,4.4,4.5,913,0
2010-12-01,4.8,4.8,4.8,4.8,10,0
2010-12-03,4.4,4.4,3.8,4.4,330,0
2010-12-07,4,4.2,3.8,3.9,506,0
2010-12-08,4.2,4.9,4.1,4.5,720,0
2010-12-09,4.3,4.3,4.3,4.3,420,0
2010-12-10,4.1,4.1,3.8,3.9,257,0
2010-12-14,3.9,4.5,3.9,4.5,1330,0
2010-12-15,4.5,4.5,3.7,3.7,1042,0
2010-12-16,3.7,3.7,3.7,3.7,170,0
2010-12-17,3.7,4.6,3.7,4.6,787,0
2010-12-20,4.7,5.1,4.5,5.1,4976,0
2010-12-21,5,5.1,4.4,4.4,845,0
2010-12-22,4.4,4.4,3.9,3.9,213,0
2010-12-23,4.2,4.4,4.2,4.4,70,0
2010-12-27,4.3,4.3,4.3,4.3,46,0
2010-12-28,6.5,6.5,4.8,5.2,4119,0
2010-12-29,5.2,5.2,4.3,5.2,2442,0
2010-12-30,4.9,5,4.9,5,474,0
2010-12-31,5,5,4.7,5,815,0
2011-01-03,5.1,5.1,4.3,4.5,667,0
2011-01-04,4.5,4.5,4.1,4.2,2110,0
2011-01-05,4.4,4.8,4.4,4.6,348,0
2011-01-06,4.6,4.9,4.3,4.9,660,0
2011-01-07,4.7,5,4.5,5,1388,0
2011-01-10,5,5,5,5,140,0
2011-01-11,5.5,5.5,4.9,5,258,0
2011-01-12,5,5,4.6,4.6,344,0
2011-01-13,4.4,4.7,4.4,4.7,555,0
2011-01-14,4.8,5,4.8,5,2184,0
2011-01-18,5.1,5.3,5.1,5.1,2528,0
2011-01-19,5.1,5.3,4.9,5.3,637,0
2011-01-20,4.9,5.5,4.9,4.9,810,0
2011-01-21,5.2,5.4,5.2,5.2,324,0
2011-01-24,5.4,5.5,5.2,5.5,557,0
2011-01-25,5.5,5.5,5.2,5.2,1257,0
2011-01-26,5.5,5.5,5.2,5.5,2013,0
2011-01-27,5.5,5.6,4.7,4.7,1475,0
2011-01-28,4.6,5.4,4.4,4.9,2633,0
2011-01-31,4.7,5.3,4.5,5.3,280,0
2011-02-01,4.7,5.3,4.7,5.1,60,0
2011-02-02,4.9,5.3,4.7,4.8,599,0
2011-02-03,5.1,5.1,5.1,5.1,53,0
2011-02-04,5.1,5.1,5.1,5.1,480,0
2011-02-07,5.1,5.1,4.9,5.1,603,0
2011-02-09,4.8,5.2,4.8,5.2,610,0
2011-02-10,5.3,5.3,4.4,5,1170,0
2011-02-11,5,5,4.8,4.8,260,0
2011-02-14,4.6,6.9,4.5,5.9,11758,0
2011-02-15,6,6.1,5.9,5.9,8891,0
2011-02-16,5.9,5.9,5.9,5.9,30,0
2011-02-18,5.9,6.6,5.8,5.8,6131,0
2011-02-22,6.5,6.5,5.3,5.4,5723,0
2011-02-23,5.2,5.7,5.2,5.4,1136,0
2011-02-24,6.4,6.4,5.3,5.5,1713,0
2011-02-25,5.5,6.3,5.5,5.7,153,0
2011-02-28,5.9,6,5.9,6,726,0
2011-03-01,6,6,5.9,5.9,1170,0
2011-03-02,5.7,5.9,5.7,5.7,2736,0
2011-03-03,5.9,5.9,5.7,5.7,288,0
2011-03-04,5.8,6.2,5.7,5.9,2178,0
2011-03-07,5.9,5.9,5.7,5.9,2560,0
2011-03-08,5.7,5.9,5.7,5.9,50,0
2011-03-09,5.9,5.9,5.2,5.2,740,0
2011-03-10,5,5.1,5,5,1011,0
2011-03-11,5,5.2,5,5,360,0
2011-03-14,5.1,5.1,4.9,5.1,71,0
2011-03-15,5.2,5.3,5,5.2,260,0
2011-03-16,5.2,5.6,4.4,5.2,952,0
2011-03-17,5.2,5.7,5.1,5.5,406,0
2011-03-18,5.7,5.7,5,5,1124,0
2011-03-21,5.1,5.1,4.5,4.7,1410,0
2011-03-22,4.9,4.9,4.9,4.9,47,0
2011-03-23,4.5,4.7,4.5,4.7,180,0
2011-03-25,5,5.1,4.8,4.8,690,0
2011-03-28,4.9,5.5,4.8,5.1,694,0
2011-03-30,5,5,4.9,4.9,741,0
2011-03-31,4.9,4.9,4.9,4.9,1250,0
2011-04-01,5.1,5.1,5.1,5.1,10,0
2011-04-04,5.1,5.3,4.7,4.7,97,0
2011-04-05,5,5,5,5,40,0
2011-04-07,5,5,4.7,4.7,2307,0
2011-04-08,4.7,4.7,4.3,4.6,2338,0
2011-04-11,4.5,4.7,4.5,4.7,4163,0
2011-04-12,4.7,4.7,4.2,4.2,15418,0
2011-04-13,4.2,4.3,4.2,4.2,953,0
2011-04-14,4.4,4.4,4.4,4.4,30,0
2011-04-15,4.5,5,4.5,4.6,5952,0
2011-04-19,4.4,5.1,4.1,4.7,1342,0
2011-04-20,4.8,4.8,4.4,4.4,50,0
2011-04-21,4.3,4.5,4.3,4.4,2270,0
2011-04-25,4.4,4.5,4,4,11220,0
2011-04-26,4,4,3.8,4,620,0
2011-04-27,4,4,3.9,4,11335,0
2011-04-28,3.7,4,3.7,3.9,830,0
2011-04-29,3.8,4,3.8,4,4737,0
2011-05-02,4.2,4.2,3.8,4,570,0
2011-05-05,3.8,3.8,3.7,3.7,40,0
2011-05-06,4,4.2,4,4,48,0
2011-05-10,4,4,3.3,3.8,1815,0
2011-05-11,3.6,3.7,3.6,3.7,410,0
2011-05-13,3.6,3.7,3.6,3.7,639,0
2011-05-16,3.6,3.7,3.5,3.7,1229,0
2011-05-17,3.7,3.7,3.7,3.7,1534,0
2011-05-19,3.7,3.9,3.7,3.7,360,0
2011-05-20,3.8,3.9,3.5,3.5,603,0
2011-05-23,3.5,3.5,3.3,3.3,1070,0
2011-05-24,3.1,3.2,3,3,1351,0
2011-05-25,3.2,3.2,3.2,3.2,4464,0
2011-05-26,3.2,3.2,3.2,3.2,1000,0
2011-05-27,3.1,3.1,3,3.1,610,0
2011-05-31,3,3,2.9,3,4035,0
2011-06-01,2.9,2.9,2.7,2.8,1590,0
2011-06-02,2.8,2.8,2.6,2.6,1550,0
2011-06-03,2.6,2.6,2.4,2.5,9022,0
2011-06-06,2.5,2.5,2.3,2.3,3096,0
2011-06-07,2.4,2.4,2.3,2.3,560,0
2011-06-08,2.6,2.6,2.3,2.3,6260,0
2011-06-09,2.3,3,2.3,2.3,1281,0
2011-06-10,4.9,4.9,2.3,2.5,4546,0
2011-06-13,2.5,2.5,2.3,2.5,1280,0
2011-06-14,2.5,2.5,2.3,2.5,1550,0
2011-06-15,2.5,2.7,2.3,2.5,840,0
2011-06-16,2.5,2.5,2.4,2.4,30,0
2011-06-17,2.5,2.5,2.3,2.4,102,0
2011-06-20,2.4,2.5,2.4,2.5,4015,0
2011-06-21,2.7,2.7,2.4,2.4,420,0
2011-06-23,2.6,2.6,2.4,2.4,714,0
2011-06-24,2.4,2.4,2.4,2.4,585,0
2011-06-28,2.3,3.1,2.2,2.5,1945,0
2011-06-29,2.5,2.7,2.5,2.7,2690,0
2011-06-30,2.8,2.8,2.3,2.3,899,0
2011-07-01,2.3,2.6,2.3,2.3,612,0
2011-07-05,2.4,2.4,2.4,2.4,310,0
2011-07-07,2.5,2.6,2.3,2.4,580,0
2011-07-08,2.6,2.8,2.4,2.4,3489,0
2011-07-13,2.3,2.6,2.3,2.3,920,0
2011-07-14,2.5,2.6,2.5,2.6,335,0
2011-07-15,2.6,2.6,2.5,2.5,110,0
2011-07-18,2.6,2.6,2.6,2.6,700,0
2011-07-19,2.8,2.8,2.6,2.6,254,0
2011-07-20,2.6,2.6,2.6,2.6,469,0
2011-07-22,2.4,2.6,2.4,2.4,1260,0
2011-07-25,2.6,2.6,2.4,2.4,1210,0
2011-07-26,2.4,2.4,2.4,2.4,300,0
2011-07-27,2.4,2.5,2.4,2.5,384,0
2011-07-28,2.5,2.5,2.5,2.5,2000,0
2011-07-29,2.6,2.6,2.4,2.4,3150,0
2011-08-02,2.3,2.3,2.3,2.3,64,0
2011-08-03,2.5,2.6,2.5,2.6,45,0
2011-08-04,2.5,3.3,2.3,2.3,170,0
2011-08-05,2.3,2.3,2.1,2.1,2088,0
2011-08-08,2.1,2.1,2.1,2.1,610,0
2011-08-09,2.1,2.2,2.1,2.1,4055,0
2011-08-11,2.1,2.3,2.1,2.3,180,0
2011-08-12,2.5,2.7,2.3,2.5,454,0
2011-08-15,2.6,2.7,2.6,2.6,580,0
2011-08-16,2.7,3.1,2.7,2.7,8431,0
2011-08-17,2.7,2.9,2.7,2.9,690,0
2011-08-18,2.9,2.9,2.4,2.4,1550,0
2011-08-19,2.5,2.8,2.4,2.7,1000,0
2011-08-22,2.6,2.6,2.3,2.5,1214,0
2011-08-23,2.6,2.6,2.6,2.6,3450,0
2011-08-24,2.6,2.6,2.2,2.6,3042,0
2011-08-25,2.7,2.7,2.7,2.7,100,0
2011-08-26,2.7,2.7,2.6,2.6,110,0
2011-08-29,2.6,2.6,2.5,2.6,185,0
2011-08-30,2.6,2.6,2.6,2.6,4720,0
2011-09-01,3,3,2.3,2.5,2680,0
2011-09-02,2.5,2.9,2.5,2.6,6249,0
2011-09-06,2.6,2.6,2.6,2.6,50,0
2011-09-07,2.5,2.7,2.5,2.6,295,0
2011-09-09,2.5,2.8,2.5,2.7,1680,0
2011-09-12,2.7,2.9,2.6,2.8,3509,0
2011-09-13,2.8,2.9,2.7,2.8,1758,0
2011-09-14,2.8,3,2.8,3,4303,0
2011-09-15,2.9,2.9,2.7,2.8,743,0
2011-09-16,2.7,2.9,2.6,2.6,1942,0
2011-09-21,2.8,2.8,2.8,2.8,10,0
2011-09-22,2.8,2.8,1.8,2.6,2109,0
2011-09-23,2.6,2.6,2.6,2.6,2993,0
2011-09-26,2.7,2.7,2.7,2.7,10,0
2011-09-27,2.6,2.6,2.5,2.6,100,0
2011-09-29,2.5,2.5,2.5,2.5,154,0
2011-09-30,2.4,2.4,2.3,2.3,50,0
2011-10-03,2.2,2.2,2.2,2.2,50,0
2011-10-05,2.2,2.3,2.2,2.3,65,0
2011-10-10,2.3,2.4,2.3,2.4,168,0
2011-10-11,2.5,2.7,2.5,2.6,135,0
2011-10-13,2.5,2.6,1.8,2.6,620,0
2011-10-14,2.4,2.8,2.3,2.4,264,0
2011-10-17,2.8,2.8,2.8,2.8,80,0
2011-10-18,2.7,2.8,2.7,2.8,410,0
2011-10-20,2.7,2.7,2.7,2.7,100,0
2011-10-21,2.8,2.8,2.7,2.7,520,0
2011-10-24,2.8,3,2.8,2.9,105,0
2011-10-25,2.8,2.8,2.8,2.8,250,0
2011-10-26,2.9,2.9,2.9,2.9,302,0
2011-10-27,2.9,2.9,2.8,2.8,150,0
2011-10-28,2.9,3,2.9,2.9,5780,0
2011-11-01,2.9,2.9,2.9,2.9,20,0
2011-11-02,3,3,2.9,2.9,140,0
2011-11-03,3,3,3,3,50,0
2011-11-04,3,3,3,3,190,0
2011-11-07,2.9,2.9,2.8,2.8,30,0
2011-11-08,2.9,3,2.8,2.9,3458,0
2011-11-09,2.9,2.9,2.6,2.8,1320,0
2011-11-10,2.8,2.9,2.7,2.8,1096,0
2011-11-11,2.8,2.8,2.8,2.8,1160,0
2011-11-14,2.8,3.4,2.8,3.3,1092,0
2011-11-15,3.4,3.5,3.3,3.4,2565,0
2011-11-16,3.5,3.8,3.2,3.3,687,0
2011-11-17,3.3,3.3,3.2,3.2,1923,0
2011-11-18,3.9,3.9,3.3,3.4,2152,0
2011-11-21,3.5,3.6,3.2,3.3,1376,0
2011-11-22,3.2,3.5,3,3,1131,0
2011-11-23,3,3,2.8,2.9,199,0
2011-11-28,2.9,3.7,2.9,3.2,2705,0
2011-11-29,3.2,3.2,3,3.1,1900,0
2011-11-30,3.1,3.1,2.6,3,4109,0
2011-12-01,3,3,2.5,2.5,940,0
2011-12-02,2.6,3,2.6,2.7,2500,0
2011-12-05,2.8,3.3,2.7,3,2179,0
2011-12-06,2.8,3.2,2.8,3.2,1115,0
2011-12-07,3.2,3.4,3.2,3.2,574,0
2011-12-08,3.4,4,2.7,3.4,4496,0
2011-12-09,3.3,3.3,3.2,3.3,470,0
2011-12-12,3.3,3.4,3.3,3.4,20,0
2011-12-13,3.4,3.4,2.8,3.2,4545,0
2011-12-14,3.1,3.2,2.9,2.9,1750,0
2011-12-16,3,3.1,3,3.1,757,0
2011-12-20,3.1,3.3,3.1,3.2,1320,0
2011-12-21,3.2,4.1,3.2,3.6,2300,0
2011-12-22,3.7,4.4,3.7,4.1,3042,0
2011-12-23,3.9,4.2,3.8,4,2435,0
2011-12-27,4,4.1,4,4,419,0
2011-12-28,4,4.1,3.9,4.1,1430,0
2011-12-29,4.2,4.2,4.1,4.2,314,0
2011-12-30,4.3,4.4,4.2,4.2,657,0
2012-01-03,4.7,4.7,4.6,4.6,572,0
2012-01-04,4.6,5,4.6,5,2720,0
2012-01-05,5.1,5.3,5.1,5.2,2164,0
2012-01-06,5.3,5.3,5.2,5.2,1042,0
2012-01-09,5.5,5.5,4.9,5.3,3893,0
2012-01-10,5.3,5.5,5.3,5.5,914,0
2012-01-11,5.4,5.7,5,5,6917,0
2012-01-12,5.2,5.5,5.1,5.3,868,0
2012-01-13,5.5,5.6,5.4,5.6,2595,0
2012-01-17,5.9,5.9,5.4,5.8,2495,0
2012-01-18,5.9,6.4,5.9,6.3,2453,0
2012-01-19,6.2,6.3,6,6,1303,0
2012-01-20,6,6,5.5,5.7,837,0
2012-01-23,5.8,5.8,5.7,5.7,432,0
2012-01-24,5.7,5.7,5.3,5.5,446,0
2012-01-25,5.5,5.7,5.5,5.7,120,0
2012-01-26,5.7,5.9,5.7,5.8,1221,0
2012-01-27,5.8,5.8,5.7,5.7,994,0
2012-01-30,5.7,5.9,5.7,5.9,1957,0
2012-01-31,5.9,6,5.9,6,35,0
2012-02-01,5.8,6.3,5.7,6.1,1944,0
2012-02-02,6.1,6.3,6.1,6.2,1000,0
2012-02-03,6.3,6.5,6.3,6.5,436,0
2012-02-06,6.6,6.8,6.6,6.8,1470,0
2012-02-07,6.9,7.2,6.9,7.1,420,0
2012-02-08,7,7,6.1,6.5,2619,0
2012-02-09,6.5,6.6,6.4,6.6,606,0
2012-02-10,6.6,6.6,6.3,6.4,499,0
2012-02-13,6.5,6.6,6.4,6.6,485,0
2012-02-14,6.6,7.2,6.6,6.9,1726,0
2012-02-15,6.8,6.8,6.1,6.3,930,0
2012-02-16,6.3,6.3,5.6,5.9,1060,0
2012-02-17,5.9,5.9,5.8,5.8,2699,0
2012-02-21,5.8,5.8,5.1,5.4,2840,0
2012-02-22,5.5,5.5,5.4,5.4,1138,0
2012-02-23,5.6,5.6,5.5,5.5,857,0
2012-02-24,5.5,5.8,5.5,5.8,2322,0
2012-02-27,5.8,5.8,5.8,5.8,360,0
2012-02-28,5.9,6.3,5.8,6.3,3697,0
2012-02-29,6,6.2,6,6.1,543,0
2012-03-01,6.1,6.1,6.1,6.1,110,0
2012-03-02,6.2,6.8,6.2,6.8,3090,0
2012-03-05,6.8,6.8,6.4,6.4,1079,0
2012-03-06,6.4,6.7,6,6.7,1261,0
2012-03-07,6.7,6.8,6.7,6.7,2321,0
2012-03-08,6.6,6.9,6.1,6.6,1893,0
2012-03-09,6.5,6.5,5.6,5.7,930,0
2012-03-12,6.3,7,5.8,6.2,3176,0
2012-03-13,6.3,6.3,6.1,6.2,221,0
2012-03-14,6.3,7,6.2,6.5,3475,0
2012-03-15,6.6,6.9,6.5,6.9,120,0
2012-03-16,6.8,7,6.6,6.8,2190,0
2012-03-19,6.8,6.9,6.4,6.9,544,0
2012-03-20,6.5,7.2,6.5,7,2535,0
2012-03-21,7,7,6.8,7,280,0
2012-03-22,6.9,6.9,6.5,6.7,730,0
2012-03-23,6.6,6.6,6.1,6.3,2362,0
2012-03-26,6.3,6.5,5.9,5.9,4140,0
2012-03-27,6.1,6.3,5.9,6.1,792,0
2012-03-28,6.1,6.3,6.1,6.3,826,0
2012-03-29,6,6,5.7,5.7,721,0
2012-03-30,5.5,6,4.9,5.7,2340,0
2012-04-02,5.8,5.8,5,5.2,1660,0
2012-04-03,5.3,6.7,5.2,5.2,2729,0
2012-04-04,5.4,5.5,5.2,5.5,849,0
2012-04-11,5.2,5.2,5.2,5.2,480,0
2012-04-12,5.2,5.2,5.2,5.2,50,0
2012-04-13,5.5,5.5,5.2,5.2,200,0
2012-04-16,5.1,5.2,4.8,4.8,1648,0
2012-04-17,4.5,5.5,4.5,5.5,1790,0
2012-04-18,5,5,5,5,400,0
2012-04-19,5,5.2,5,5.2,890,0
2012-04-20,5.3,5.3,5,5,480,0
2012-04-23,5.3,6,5.3,6,102,0
2012-04-24,6,6,6,6,130,0
2012-04-25,6,6,6,6,500,0
2012-04-26,5.9,6,5.9,6,600,0
2012-04-27,5.6,5.9,5.6,5.9,100,0
2012-04-30,5.6,5.8,5.6,5.8,31,0
2012-05-01,5.7,6,5.4,5.4,945,0
2012-05-02,5.7,5.7,5.7,5.7,50,0
2012-05-07,5.3,5.3,5.3,5.3,20,0
2012-05-08,5.1,5.1,5.1,5.1,180,0
2012-05-09,5.1,5.6,5.1,5.1,190,0
2012-05-11,5.7,5.7,5.2,5.2,70,0
2012-05-15,5.7,6,5.7,5.7,920,0
2012-05-16,5.8,5.8,5,5.2,1080,0
2012-05-17,5.2,5.5,5.2,5.2,250,0
2012-05-18,5.2,5.2,5.2,5.2,4200,0
2012-05-21,5.2,5.2,5.2,5.2,60,0
2012-05-23,5.2,5.8,5.2,5.2,1426,0
2012-05-29,5.5,5.5,5.5,5.5,100,0
2012-05-31,5.2,5.2,5.2,5.2,275,0
2012-06-01,5,5,4.3,4.3,582,0
2012-06-04,4.3,4.3,3,3,840,0
2012-06-05,2.7,5.7,2.7,4.5,1572,0
2012-06-06,5.2,5.2,4.4,4.4,730,0
2012-06-07,4.4,4.6,3.9,4.6,330,0
2012-06-08,4.6,5,4.6,5,80,0
2012-06-11,4.8,4.8,4.7,4.7,51,0
2012-06-13,4.8,4.8,4.6,4.8,280,0
2012-06-15,4.6,4.6,4.2,4.2,376,0
2012-06-18,4.1,4.1,3.9,3.9,298,0
2012-06-19,3.7,4.1,3.7,4.1,170,0
2012-06-20,4,4,4,4,110,0
2012-06-21,4,4,4,4,200,0
2012-06-22,4.2,4.4,4.2,4.4,20,0
2012-06-26,4.2,4.2,4.2,4.2,10,0
2012-06-27,4.2,4.2,4.2,4.2,693,0
2012-06-28,4.3,4.3,4,4,70,0
2012-06-29,4,4,4,4,10,0
2012-07-02,3.9,3.9,3.3,3.7,147,0
2012-07-03,3.9,4.3,3.9,4.2,110,0
2012-07-06,4,4.2,3.3,4.2,270,0
2012-07-09,4,4,4,4,1000,0
2012-07-17,4,4,3.9,3.9,37,0
2012-07-18,3.9,3.9,3,3.5,1244,0
2012-07-19,3.7,4.9,3.7,4.3,683,0
2012-07-25,4.1,4.2,4.1,4.2,60,0
2012-07-26,4,4,4,4,190,0
2012-07-27,3.8,4.5,3.5,4.3,685,0
2012-08-02,4.1,4.1,4.1,4.1,10,0
2012-08-03,4.2,4.2,4.2,4.2,30,0
2012-08-07,3.7,3.9,3.7,3.7,180,0
2012-08-08,3.5,6.1,3.5,5,2045,0
2012-08-09,5,5,4.2,4.9,888,0
2012-08-10,5.5,5.5,5,5,409,0
2012-08-13,5.2,5.2,3.7,4.5,460,0
2012-08-14,4.7,5,4.7,4.7,610,0
2012-08-16,5,5.2,5,5,306,0
2012-08-17,5.2,5.9,5.2,5.5,300,0
2012-08-20,5.7,5.7,5.4,5.4,160,0
2012-08-21,5.5,5.5,5.2,5.2,980,0
2012-08-22,5.3,5.3,5.2,5.2,1039,0
2012-08-24,5.2,5.6,5.2,5.6,260,0
2012-08-27,5.7,5.7,5.5,5.5,1390,0
2012-08-28,5.6,5.6,5.6,5.6,750,0
2012-08-29,5.6,5.6,5.6,5.6,209,0
2012-08-30,5.6,5.6,5.5,5.5,76,0
2012-09-04,5.3,5.3,5,5,499,0
2012-09-05,5,5,4.8,4.8,150,0
2012-09-06,4.6,5.2,3.5,5,1330,0
2012-09-07,5.2,5.3,4.4,4.6,610,0
2012-09-10,4.4,4.8,4.4,4.7,351,0
2012-09-11,4.6,4.6,4.4,4.4,100,0
2012-09-12,4.6,5,4.6,5,386,0
2012-09-13,5,6,5,5.3,2649,0
2012-09-14,5.2,5.2,5.2,5.2,20,0
2012-09-17,5.1,5.5,5.1,5.5,600,0
2012-09-18,5.3,5.8,5.1,5.8,3400,0
2012-09-19,5.9,6,5.6,5.7,1126,0
2012-09-20,5.6,6,5.6,6,1283,0
2012-09-21,5.9,5.9,4.5,4.7,2765,0
2012-09-24,5.1,5.2,5.1,5.1,2114,0
2012-09-25,5.3,5.8,5.3,5.8,912,0
2012-09-26,5.7,5.9,5.7,5.9,520,0
2012-09-27,5.9,6,5.9,6,1999,0
2012-09-28,6,6.5,6,6.5,1422,0
2012-10-01,6.3,6.3,6,6,425,0
2012-10-02,6.2,6.5,6.2,6.4,665,0
2012-10-03,6.4,6.6,6.4,6.6,620,0
2012-10-04,6.7,6.7,6.1,6.1,252,0
2012-10-09,6.3,6.3,5.1,5.2,965,0
2012-10-10,5.4,6,5.4,5.9,1215,0
2012-10-11,6.1,6.1,6.1,6.1,10,0
2012-10-12,6.2,6.3,6.2,6.3,82,0
2012-10-15,6.3,6.3,6.3,6.3,420,0
2012-10-16,6.4,6.6,6.4,6.6,120,0
2012-10-17,6.6,6.8,6.6,6.7,330,0
2012-10-19,6.6,6.8,6.6,6.8,470,0
2012-10-22,6.6,6.6,6.6,6.6,150,0
2012-10-23,6.7,6.7,6.5,6.5,120,0
2012-10-24,6.7,6.8,6.7,6.8,410,0
2012-10-25,6.8,6.8,6,6,1600,0
2012-10-26,6,6,6,6,82,0
2012-10-31,6,6.5,5.7,5.7,1260,0
2012-11-01,5.7,5.7,5.6,5.6,280,0
2012-11-02,5.6,5.8,5.6,5.8,306,0
2012-11-06,5.9,6,5.9,5.9,30,0
2012-11-07,6,6.1,6,6.1,233,0
2012-11-08,5.9,6,5.8,6,260,0
2012-11-12,5.9,5.9,5.9,5.9,43,0
2012-11-13,5.8,5.8,5.7,5.7,150,0
2012-11-14,5.6,5.6,5.4,5.6,140,0
2012-11-15,5.5,5.5,5.1,5.1,353,0
2012-11-16,5.1,5.1,5,5,70,0
2012-11-19,5.1,5.1,5.1,5.1,20,0
2012-11-20,5.1,5.3,5,5,755,0
2012-11-21,5,5,5,5,160,0
2012-11-23,5.1,5.3,5.1,5.3,80,0
2012-11-29,5.2,5.3,5.2,5.3,199,0
2012-11-30,5.2,5.2,4.8,4.9,320,0
2012-12-03,5,5.1,5,5.1,90,0
2012-12-04,5.2,5.3,5,5.2,760,0
2012-12-05,5.1,5.1,4.6,4.7,200,0
2012-12-07,4.8,4.9,4.8,4.9,401,0
2012-12-11,5,5.4,4.9,5,500,0
2012-12-12,5.1,5.3,4.9,5.1,226,0
2012-12-13,5.1,5.1,5.1,5.1,12,0
2012-12-17,5,5,5,5,10,0
2012-12-18,5.2,5.2,5,5,37,0
2012-12-19,4.9,4.9,4.7,4.8,480,0
2012-12-24,4.5,4.5,4.4,4.4,405,0
2012-12-26,4.6,4.8,4.6,4.7,379,0
2012-12-27,4.7,4.8,4.2,4.4,730,0
2012-12-28,4.5,4.7,4.5,4.7,268,0
2012-12-31,4.6,4.8,4.6,4.8,390,0
2013-01-02,5,5.5,5,5.5,170,0
2013-01-03,5.4,5.4,5.1,5.4,260,0
2013-01-04,5.6,5.6,4.6,4.8,1065,0
2013-01-08,4.7,4.7,4.7,4.7,40,0
2013-01-09,4.7,4.7,4.4,4.5,437,0
2013-01-10,4.5,4.5,4.5,4.5,200,0
2013-01-15,4.4,4.5,4.4,4.5,103,0
2013-01-16,4.6,4.6,4.2,4.2,820,0
2013-01-17,4.4,5.5,4.4,4.4,1550,0
2013-01-18,4.6,4.7,4.6,4.6,363,0
2013-01-23,4.5,4.7,4.3,4.5,320,0
2013-01-24,4.4,4.4,4.2,4.4,700,0
2013-01-25,3.8,4.1,3.1,3.9,4395,0
2013-01-28,3.9,4.4,3.8,3.9,490,0
2013-01-29,4,4.1,4,4.1,40,0
2013-02-04,4.2,4.9,4.2,4.6,510,0
2013-02-05,4.5,4.6,4.3,4.5,625,0
2013-02-06,4.4,4.4,4.4,4.4,10,0
2013-02-08,4.4,4.4,4.2,4.4,300,0
2013-02-11,4.3,4.3,3.9,3.9,68,0
2013-02-12,4.2,4.2,3.7,3.7,450,0
2013-02-13,3.9,4.2,3.9,4.1,410,0
2013-02-14,4,4.1,3.8,3.9,855,0
2013-02-15,3.7,3.7,3.3,3.4,120,0
2013-02-19,3.6,3.6,3.5,3.5,190,0
2013-02-20,3.5,3.7,3.5,3.6,656,0
2013-02-25,3.6,3.6,3.5,3.5,300,0
2013-02-26,3.5,3.5,3.5,3.5,330,0
2013-02-27,3.4,3.4,3.4,3.4,142,0
2013-02-28,3.3,3.4,3.3,3.4,80,0
2013-03-04,3.3,3.6,3.3,3.6,398,0
2013-03-05,3.5,3.6,3.4,3.5,270,0
2013-03-06,3.5,3.5,3.4,3.4,50,0
2013-03-07,3.5,3.6,3.3,3.3,193,0
2013-03-08,3.3,3.4,3.2,3.2,150,0
2013-03-11,3.3,4,3.3,4,765,0
2013-03-12,4,4,3.8,4,310,0
2013-03-13,3.9,3.9,3.3,3.6,290,0
2013-03-14,3.7,4,3.7,3.8,930,0
2013-03-15,3.8,3.9,3.8,3.9,237,0
2013-03-18,3.8,3.8,3.8,3.8,20,0
2013-03-20,3.9,3.9,3.8,3.8,140,0
2013-03-22,3.8,3.8,3.6,3.6,90,0
2013-03-25,3.5,3.5,3.4,3.4,103,0
2013-03-26,3.5,3.7,3.5,3.7,83,0
2013-03-27,3.8,4,3.8,3.8,160,0
2013-04-01,3.7,3.7,3.2,3.2,1232,0
2013-04-02,3.1,3.5,3,3.1,1114,0
2013-04-03,3.2,3.3,3,3.3,1445,0
2013-04-04,3.2,3.5,3.2,3.3,287,0
2013-04-05,3.3,3.3,3,3.1,220,0
2013-04-08,3.1,3.2,3.1,3.1,467,0
2013-04-09,3.4,3.4,3.1,3.1,1820,0
2013-04-10,3.1,3.2,3,3.2,260,0
2013-04-11,3.2,3.2,3,3,820,0
2013-04-12,3,3.2,3,3,1205,0
2013-04-15,3,3,3,3,241,0
2013-04-16,3,3,2.9,2.9,260,0
2013-04-17,2.8,2.8,2.7,2.7,180,0
2013-04-18,2.7,2.9,2.7,2.9,282,0
2013-04-22,3,3,3,3,40,0
2013-04-23,2.9,2.9,2.9,2.9,40,0
2013-04-24,2.9,3.1,2.9,2.9,1230,0
2013-04-25,3.1,3.2,3.1,3.1,453,0
2013-04-26,3.1,3.1,3,3,200,0
2013-04-30,3,3,3,3,100,0
2013-05-01,3,3.1,2.9,2.9,180,0
2013-05-02,2.9,2.9,2.8,2.8,230,0
2013-05-03,2.8,2.9,2.8,2.9,230,0
2013-05-06,3,3.3,3,3.2,359,0
2013-05-07,3.4,3.6,3.4,3.6,70,0
2013-05-08,3.5,3.6,3.1,3.2,270,0
2013-05-09,3.2,3.2,3.1,3.1,370,0
2013-05-10,3.2,3.4,3.2,3.3,1675,0
2013-05-13,3.2,3.3,3.2,3.2,3701,0
2013-05-14,3.2,3.2,3.2,3.2,1390,0
2013-05-15,3.1,3.2,3.1,3.1,1220,0
2013-05-16,3.1,3.1,3.1,3.1,1610,0
2013-05-17,3.1,3.1,3.1,3.1,1811,0
2013-05-20,3,3.3,3,3.1,3116,0
2013-05-21,3.2,3.2,3.2,3.2,500,0
2013-05-22,3.1,3.1,3,3,70,0
2013-05-23,3.1,3.1,3.1,3.1,220,0
2013-05-24,3.1,3.4,3.1,3.4,870,0
2013-05-28,3.3,3.3,3.3,3.3,200,0
2013-05-29,3.2,3.2,3,3,200,0
2013-05-30,3.1,3.2,3.1,3.1,1510,0
2013-05-31,3,3.2,3,3.2,367,0
2013-06-03,3.3,3.7,3.1,3.1,1267,0
2013-06-04,3.1,3.3,3.1,3.3,1880,0
2013-06-05,3.2,3.2,2.9,2.9,600,0
2013-06-06,3,3,3,3,1940,0
2013-06-07,3,3,3,3,1080,0
2013-06-10,3,3.3,3,3.3,1700,0
2013-06-11,3.2,3.2,3.2,3.2,80,0
2013-06-12,3.2,3.2,3.2,3.2,620,0
2013-06-13,2.9,3.4,2.8,3.4,1520,0
2013-06-17,3.2,3.2,2.8,3,595,0
2013-06-19,3,3.1,3,3.1,50,0
2013-06-20,3.2,3.4,3.2,3.2,310,0
2013-06-21,3.1,3.2,2.9,3.2,1859,0
2013-06-24,3.1,3.1,2.8,2.9,170,0
2013-06-25,2.9,2.9,2.8,2.8,1340,0
2013-06-26,2.8,2.8,2.8,2.8,205,0
2013-06-28,2.9,3.2,2.9,3,2342,0
2013-07-01,3,3,2.9,2.9,30,0
2013-07-02,3,3,3,3,20,0
2013-07-05,2.9,4.7,2.9,3.9,2217,0
2013-07-08,4,4,3.7,3.7,2263,0
2013-07-09,3.2,4,3,4,1547,0
2013-07-11,4,4,4,4,160,0
2013-07-12,3.9,3.9,3.9,3.9,70,0
2013-07-15,3.9,3.9,3.8,3.8,580,0
2013-07-16,3.7,3.7,3.7,3.7,10,0
2013-07-23,3.7,3.7,3.7,3.7,126,0
2013-07-25,3.4,3.8,3,3.3,1433,0
2013-07-26,2.9,2.9,2.8,2.8,49,0
2013-07-29,3.8,3.8,2.4,3.8,1576,0
2013-07-30,2.6,2.9,2.6,2.9,1868,0
2013-07-31,3,3.3,3,3.2,1411,0
2013-08-01,3.4,3.4,2.7,2.8,2250,0
2013-08-02,2.8,2.8,2.6,2.6,211,0
2013-08-05,2.7,2.8,2.7,2.8,620,0
2013-08-06,3,3.6,2.9,3,2696,0
2013-08-07,3.1,3.1,2.7,2.7,2260,0
2013-08-08,2.9,3,2.7,2.8,4670,0
2013-08-09,2.8,2.8,2.7,2.7,191,0
2013-08-12,3,3,2.7,2.7,720,0
2013-08-13,2.6,2.9,2.6,2.7,3000,0
2013-08-14,2.7,2.7,2.7,2.7,630,0
2013-08-15,2.7,2.7,2.6,2.6,1754,0
2013-08-16,2.7,2.7,2.6,2.6,829,0
2013-08-19,2.6,2.7,2.6,2.7,2826,0
2013-08-22,2.7,2.7,2.7,2.7,304,0
2013-08-23,2.7,2.7,2.7,2.7,1296,0
2013-08-26,2.7,2.7,2.7,2.7,320,0
2013-08-27,2.1,2.7,2.1,2.7,1002,0
2013-08-28,2.6,2.7,2.5,2.7,616,0
2013-08-29,2.6,2.7,2.6,2.6,709,0
2013-08-30,2.6,2.6,2.1,2.6,249,0
2013-09-03,2.6,2.6,2.5,2.5,170,0
2013-09-04,2.6,2.6,2.1,2.1,80,0
2013-09-05,2.2,2.2,2.1,2.1,793,0
2013-09-06,2.2,2.2,2.2,2.2,40,0
2013-09-09,2.1,2.1,1.9,1.9,200,0
2013-09-10,2,2.1,1.7,1.8,1650,0
2013-09-11,1.8,2,1.8,1.8,572,0
2013-09-12,1.8,1.8,1.6,1.7,2500,0
2013-09-13,1.7,2.2,1.7,1.7,1087,0
2013-09-16,2.1,2.5,2,2,4782,0
2013-09-17,2,2.1,2,2,382,0
2013-09-18,2,2.1,2,2.1,230,0
2013-09-19,2,2,1.8,1.8,865,0
2013-09-20,1.8,3.5,1.8,3.5,5170,0
2013-09-23,2,3,2,2.5,9064,0
2013-09-24,2.4,2.6,2.1,2.3,2469,0
2013-09-25,2.3,2.5,2.2,2.3,832,0
2013-09-26,2.4,2.5,2.3,2.3,921,0
2013-09-27,2.3,2.3,2.3,2.3,200,0
2013-10-01,2.2,2.6,2.2,2.2,1538,0
2013-10-02,2.5,2.5,2.3,2.3,55,0
2013-10-03,2.2,2.2,2.2,2.2,56,0
2013-10-04,2,2.2,2,2.2,841,0
2013-10-07,1.9,2.1,1.8,1.9,1134,0
2013-10-08,2.6,2.6,2.2,2.2,1510,0
2013-10-09,2.6,2.6,2.6,2.6,15,0
2013-10-10,2.1,2.1,1.9,2,1085,0
2013-10-11,2,2,2,2,170,0
2013-10-15,2,2,1.8,1.8,530,0
2013-10-16,2,2,1.9,1.9,1330,0
2013-10-17,2,2,1.9,2,228,0
2013-10-18,2,2,1.9,1.9,220,0
2013-10-21,2.2,2.2,1.9,2,2835,0
2013-10-23,2.1,2.3,1.9,1.9,900,0
2013-10-24,1.9,1.9,1.8,1.8,7079,0
2013-10-25,1.8,2,1.8,2,1018,0
2013-10-28,1.8,2.1,1.8,2,330,0
2013-10-29,2,2,1.9,2,1298,0
2013-10-31,2.1,2.1,1.8,1.8,270,0
2013-11-01,2.1,2.1,1.6,1.9,3918,0
2013-11-04,2,2,2,2,20,0
2013-11-05,2,2.3,1.6,1.8,4287,0
2013-11-06,2,2,1.7,1.9,1920,0
2013-11-07,1.9,1.9,1.9,1.9,160,0
2013-11-08,2,2,1.9,1.9,469,0
2013-11-11,1.6,2,1.6,2,5641,0
2013-11-12,2,2,1.8,1.9,2090,0
2013-11-13,1.9,1.9,1.7,1.7,9639,0
2013-11-14,1.6,2,1.6,1.7,4560,0
2013-11-15,1.8,1.9,1.7,1.8,4443,0
2013-11-18,2,2,1.6,1.7,531,0
2013-11-19,2,2,2,2,2200,0
2013-11-20,2,2,1.9,1.9,1310,0
2013-11-21,2,2,2,2,10,0
2013-11-22,2,2,2,2,300,0
2013-11-25,1.9,2,1.8,2,654,0
2013-11-26,2,2,1.9,1.9,94,0
2013-11-27,1.8,2,1.8,2,1330,0
2013-11-29,2,2.5,2,2.5,10671,0
2013-12-02,2.5,2.5,2,2.4,3853,0
2013-12-03,2.4,2.8,2.4,2.7,10522,0
2013-12-04,2.7,3.6,2.7,2.9,18801,0
2013-12-05,2.9,3.2,2.9,2.9,1373,0
2013-12-06,2.9,2.9,2.9,2.9,480,0
2013-12-09,3.4,3.4,2.7,2.7,504,0
2013-12-10,2.7,3,2.7,3,861,0
2013-12-11,3.1,3.1,2.9,2.9,1982,0
2013-12-12,3.1,3.3,2.1,2.8,10242,0
2013-12-13,3,3,2.8,2.8,3368,0
2013-12-16,2.8,2.8,2.6,2.7,312,0
2013-12-17,2.6,2.6,2.2,2.3,14369,0
2013-12-18,2.3,2.4,2.2,2.2,5410,0
2013-12-19,2.2,2.4,2.2,2.3,4310,0
2013-12-20,2.4,2.4,2.3,2.3,1176,0
2013-12-23,2.3,2.3,2,2.1,5465,0
2013-12-24,2.1,2.2,2,2.1,2258,0
2013-12-26,2.3,2.3,2.2,2.2,7398,0
2013-12-27,2.2,2.3,2.1,2.1,2935,0
2013-12-30,1.9,2.3,1.9,2.1,6174,0
2013-12-31,2.2,2.3,2.1,2.1,230,0
2014-01-02,2.1,2.1,1.9,2,4065,0
2014-01-03,2,2.3,1.9,1.9,16112,0
2014-01-06,1.9,2.1,1.9,1.9,9420,0
2014-01-07,1.9,2,1.9,1.9,7601,0
2014-01-08,2.1,2.1,1.9,1.9,3850,0
2014-01-09,2.3,2.4,1.9,2.2,31170,0
2014-01-10,2.2,2.2,2,2.1,7973,0
2014-01-13,2,2.1,2,2.1,3170,0
2014-01-14,2,2,2,2,96,0
2014-01-15,2,2.1,1.9,1.9,9191,0
2014-01-16,1.9,2.1,1.9,1.9,5881,0
2014-01-17,2.4,2.4,1.8,1.8,23676,0
2014-01-21,2,2.1,1.9,2,9389,0
2014-01-22,2.1,2.1,2,2,6630,0
2014-01-23,2.1,2.1,2,2,2398,0
2014-01-24,2.1,2.1,2,2.1,603,0
2014-01-27,2.1,2.2,1.9,2,10277,0
2014-01-28,2,2.1,1.9,2,12010,0
2014-01-29,2,3.1,2,3,123849,0
2014-01-30,2.9,5.1,2.4,4.3,344495,0
2014-01-31,3.6,4.7,3.2,3.5,73443,0
2014-02-03,4.7,4.7,2.5,2.8,35005,0
2014-02-04,3.1,4.4,2.8,3.8,142319,0
2014-02-05,4,4.5,3.3,4,130096,0
2014-02-06,4.1,4.1,3.5,4,31132,0
2014-02-07,3.7,4,3.6,3.6,16789,0
2014-02-10,3.6,4.1,3.5,3.9,42459,0
2014-02-11,3.9,3.9,3.5,3.6,10050,0
2014-02-12,3.6,3.6,3.4,3.4,11276,0
2014-02-13,3.4,3.7,3.2,3.6,15261,0
2014-02-14,3.6,3.6,3.3,3.4,11164,0
2014-02-18,3.6,3.6,3.2,3.4,11851,0
2014-02-19,3.4,3.4,3.2,3.3,8402,0
2014-02-20,3,3.2,3,3.1,7543,0
2014-02-21,3.2,3.3,3,3.3,9082,0
2014-02-24,3.2,3.2,3.1,3.2,4296,0
2014-02-25,3.3,3.3,3.1,3.2,3452,0
2014-02-26,3.2,3.2,3.1,3.1,4535,0
2014-02-27,3.1,3.2,3,3.2,1733,0
2014-02-28,3.1,3.7,3.1,3.4,15148,0
2014-03-03,3.7,3.7,3.1,3.3,4542,0
2014-03-04,3.5,3.5,3.2,3.2,4641,0
2014-03-05,3.5,3.5,3.1,3.1,6588,0
2014-03-06,3.3,3.3,3.1,3.1,4650,0
2014-03-07,3,3.5,2.1,3.1,33771,0
2014-03-10,3.2,3.2,2.5,3.1,22817,0
2014-03-11,3.1,3.1,2.6,2.7,9187,0
2014-03-12,3.2,3.2,2.7,2.8,7314,0
2014-03-13,2.8,3,2.5,2.7,15533,0
2014-03-14,3,3,2.5,2.5,7126,0
2014-03-17,2.5,2.9,2.5,2.5,5560,0
2014-03-18,2.6,2.7,2.6,2.6,7618,0
2014-03-19,2.5,2.7,2.5,2.6,8542,0
2014-03-20,2.5,2.6,2.3,2.3,10185,0
2014-03-21,2.3,2.4,2,2.2,21314,0
2014-03-24,2,2.2,2,2,21406,0
2014-03-25,2.1,2.3,2.1,2.2,18820,0
2014-03-26,2.1,2.2,2.1,2.1,6790,0
2014-03-27,2.4,2.7,2.1,2.4,59702,0
2014-03-28,2.4,2.5,2.3,2.3,13603,0
2014-03-31,2.3,2.5,2.2,2.3,10024,0
2014-04-01,2.3,2.3,2.1,2.1,9788,0
2014-04-02,2.1,2.3,2,2.2,11405,0
2014-04-03,2.2,2.4,2.1,2.1,8934,0
2014-04-04,2.1,2.2,2,2,4810,0
2014-04-07,2.2,2.3,2.1,2.1,1302,0
2014-04-08,2.2,2.7,2.2,2.3,22232,0
2014-04-09,2.6,2.6,2,2.1,13331,0
2014-04-10,2.2,2.2,2.1,2.1,3910,0
2014-04-11,2.1,2.2,2,2.1,6987,0
2014-04-14,2,2.2,2,2,5626,0
2014-04-15,2.2,2.2,2,2,5448,0
2014-04-16,2,2.2,2,2.1,3734,0
2014-04-17,2.1,2.1,2,2.1,8425,0
2014-04-21,2.1,2.2,2,2,3500,0
2014-04-22,2.1,2.2,2,2.1,6300,0
2014-04-23,2.1,2.2,2,2.1,3862,0
2014-04-24,2.1,2.1,2.1,2.1,1940,0
2014-04-25,2,2.1,2,2.1,520,0
2014-04-28,2,2.1,2,2.1,6580,0
2014-04-29,2.1,2.1,2,2,4065,0
2014-04-30,2.1,2.1,2,2,9794,0
2014-05-01,2,2.1,2,2,4570,0
2014-05-02,2,2.4,2,2.1,34703,0
2014-05-05,2,2.2,2,2,8813,0
2014-05-06,2,2.2,2,2,13863,0
2014-05-07,2.1,2.1,2,2,13736,0
2014-05-08,2,2,2,2,8613,0
2014-05-09,2,2.1,2,2,4077,0
2014-05-12,2,2.1,2,2,7684,0
2014-05-13,2.1,2.2,2,2.1,14364,0
2014-05-14,2.1,2.1,2,2,2693,0
2014-05-15,2.1,2.1,2,2,7169,0
2014-05-16,2,2.1,2,2,4722,0
2014-05-19,2.1,2.1,2,2,1996,0
2014-05-20,2,2.1,2,2,4145,0
2014-05-21,2,2,2,2,3575,0
2014-05-22,2,2.1,2,2,500,0
2014-05-23,2.1,2.1,2,2,9270,0
2014-05-27,2,2,2,2,8082,0
2014-05-28,2,2,1.9,1.9,22145,0
2014-05-29,2,2,1.9,1.9,2886,0
2014-05-30,1.9,2,1.9,2,4394,0
2014-06-02,2,2.1,2,2,4007,0
2014-06-03,2,2,2,2,1233,0
2014-06-04,2,2,1.9,1.9,2478,0
2014-06-05,1.9,2,1.6,1.8,10287,0
2014-06-06,1.9,2,1.8,1.8,9713,0
2014-06-09,1.8,1.8,1.7,1.7,5332,0
2014-06-10,1.7,1.8,1.6,1.7,3873,0
2014-06-11,1.8,1.8,1.7,1.7,3409,0
2014-06-12,1.9,1.9,1.7,1.9,231,0
2014-06-13,1.8,1.9,1.7,1.7,4176,0
2014-06-16,1.8,1.9,1.8,1.9,2434,0
2014-06-17,1.9,1.9,1.8,1.9,1289,0
2014-06-18,1.9,1.9,1.8,1.8,425,0
2014-06-19,1.9,1.9,1.8,1.9,886,0
2014-06-20,1.9,1.9,1.4,1.8,3004,0
2014-06-23,1.6,1.9,1.6,1.6,919,0
2014-06-24,1.7,2,1.7,1.7,2266,0
2014-06-25,1.8,2,1.8,1.9,10433,0
2014-06-26,1.9,2,1.8,1.8,3139,0
2014-06-27,1.9,1.9,1.9,1.9,134,0
2014-06-30,1.9,1.9,1.7,1.8,279,0
2014-07-01,1.8,1.9,1.8,1.8,2178,0
2014-07-02,1.8,1.8,1.7,1.8,1350,0
2014-07-07,1.9,1.9,1.7,1.8,3032,0
2014-07-08,1.9,1.9,1.7,1.7,6539,0
2014-07-09,1.9,1.9,1.7,1.8,725,0
2014-07-10,1.9,1.9,1.6,1.8,6259,0
2014-07-11,1.8,1.9,1.8,1.9,420,0
2014-07-14,1.8,1.9,1.8,1.8,3572,0
2014-07-15,1.8,1.9,1.8,1.8,1500,0
2014-07-16,1.8,1.8,1.8,1.8,50,0
2014-07-17,1.8,1.9,1.8,1.9,1275,0
2014-07-18,1.9,1.9,1.9,1.9,955,0
2014-07-21,1.9,1.9,1.8,1.8,207,0
2014-07-22,1.9,1.9,1.9,1.9,50,0
2014-07-23,1.9,1.9,1.8,1.9,2626,0
2014-07-24,1.9,1.9,1.9,1.9,1090,0
2014-07-25,1.9,1.9,1.9,1.9,120,0
2014-07-28,1.9,1.9,1.8,1.8,2250,0
2014-07-29,1.9,1.9,1.8,1.8,1181,0
2014-07-30,1.8,1.8,1.8,1.8,20,0
2014-08-01,1.8,1.9,1.8,1.8,2094,0
2014-08-04,1.9,1.9,1.8,1.9,392,0
2014-08-05,1.9,2.1,1.8,2,6900,0
2014-08-07,1.8,1.8,1.8,1.8,10,0
2014-08-08,1.8,1.8,1.8,1.8,640,0
2014-08-11,1.9,1.9,1.7,1.8,12780,0
2014-08-12,1.8,1.8,1.7,1.8,4499,0
2014-08-13,1.8,1.8,1.7,1.7,620,0
2014-08-14,1.7,1.7,1.7,1.7,2160,0
2014-08-15,1.7,1.7,1.5,1.7,4631,0
2014-08-18,1.7,1.7,1.6,1.6,410,0
2014-08-19,1.6,1.6,1.6,1.6,291,0
2014-08-20,1.6,1.8,1.6,1.7,295,0
2014-08-22,1.8,1.9,1.6,1.9,4869,0
2014-08-25,1.9,1.9,1.7,1.8,3996,0
2014-08-26,1.7,1.8,1.7,1.8,665,0
2014-08-27,1.8,1.8,1.7,1.7,896,0
2014-08-28,1.9,1.9,1.6,1.6,1810,0
2014-08-29,1.6,1.6,1.6,1.6,370,0
2014-09-02,1.6,1.9,1.6,1.8,1506,0
2014-09-03,1.7,1.7,1.7,1.7,225,0
2014-09-04,1.8,1.8,1.6,1.7,3216,0
2014-09-05,1.6,1.6,1.6,1.6,20,0
2014-09-08,1.7,1.8,1.7,1.7,5830,0
2014-09-09,1.7,1.8,1.7,1.7,3573,0
2014-09-10,1.8,1.8,1.6,1.6,2867,0
2014-09-11,1.7,2,1.7,1.9,25277,0
2014-09-12,1.9,2,1.7,1.9,4871,0
2014-09-16,1.6,1.8,1.6,1.8,4290,0
2014-09-17,1.7,1.9,1.7,1.9,4953,0
2014-09-18,1.7,1.8,1.7,1.7,206,0
2014-09-19,1.7,1.7,1.6,1.7,505,0
2014-09-22,1.6,1.8,1.6,1.7,1276,0
2014-09-23,1.6,1.6,1.6,1.6,1611,0
2014-09-24,1.6,1.7,1.6,1.6,1894,0
2014-09-25,1.7,1.7,1.7,1.7,2093,0
2014-09-26,1.6,1.6,1.6,1.6,2500,0
2014-09-29,1.5,1.6,1.5,1.6,2434,0
2014-09-30,1.6,1.7,1.6,1.6,2920,0
2014-10-01,1.6,1.6,1.6,1.6,2806,0
2014-10-02,1.6,1.6,1.5,1.6,4219,0
2014-10-03,1.7,1.9,1.7,1.8,3435,0
2014-10-06,1.8,1.8,1.6,1.6,4033,0
2014-10-07,1.8,1.8,1.6,1.6,2133,0
2014-10-08,1.8,1.8,1.7,1.7,872,0
2014-10-10,1.6,1.7,1.6,1.7,157,0
2014-10-13,1.8,1.8,1.7,1.7,2276,0
2014-10-14,1.7,1.7,1.5,1.6,1972,0
2014-10-15,1.5,1.5,1.4,1.4,1896,0
2014-10-17,1.5,1.5,1.4,1.5,920,0
2014-10-20,1.4,1.5,1.4,1.4,1270,0
2014-10-21,1.5,1.5,1.4,1.4,1750,0
2014-10-22,1.5,1.6,1.5,1.6,767,0
2014-10-24,1.5,1.6,1.4,1.6,660,0
2014-10-27,1.5,1.7,1.5,1.5,650,0
2014-10-28,1.6,1.6,1.5,1.5,3390,0
2014-10-29,1.5,1.5,1.4,1.4,2344,0
2014-10-30,1.5,1.6,1.5,1.6,1902,0
2014-10-31,1.6,1.6,1.6,1.6,2550,0
2014-11-03,1.5,1.7,1.2,1.4,8065,0
2014-11-04,1.5,1.8,1.4,1.6,4084,0
2014-11-05,1.7,1.8,1.5,1.8,2272,0
2014-11-06,1.6,1.6,1.6,1.6,133,0
2014-11-07,1.7,1.8,1.7,1.8,1341,0
2014-11-10,1.6,1.8,1.5,1.7,13244,0
2014-11-12,1.6,1.8,1.6,1.8,765,0
2014-11-14,1.6,1.7,1.6,1.6,583,0
2014-11-17,1.6,1.6,1.6,1.6,110,0
2014-11-18,1.6,1.8,1.6,1.7,360,0
2014-11-19,1.8,1.8,1.7,1.8,1490,0
2014-11-20,1.8,1.8,1.7,1.7,100,0
2014-11-21,1.6,1.7,1.6,1.7,325,0
2014-11-24,1.6,1.7,1.6,1.7,1559,0
2014-11-25,1.7,1.8,1.7,1.7,868,0
2014-11-26,1.8,1.8,1.7,1.7,888,0
2014-12-01,1.8,1.8,1.8,1.8,2432,0
2014-12-02,1.9,2.1,1.9,1.9,14997,0
2014-12-03,1.9,2,1.2,1.7,13601,0
2014-12-04,1.7,1.8,1.7,1.8,2234,0
2014-12-05,1.9,1.9,1.6,1.7,2713,0
2014-12-08,1.7,1.7,1.7,1.7,700,0
2014-12-09,1.9,2.1,1.7,2,9738,0
2014-12-10,1.8,2.1,1.8,2.1,3711,0
2014-12-11,2.1,2.4,1.9,2.1,13684,0
2014-12-12,3.3,3.5,2.7,2.9,101571,0
2014-12-15,2.8,6.3,2.8,5.9,221605,0
2014-12-16,6,6.1,5,5.4,45941,0
2014-12-17,5.4,5.4,4.6,5.2,27686,0
2014-12-18,5.4,5.9,5.2,5.6,30966,0
2014-12-19,5.9,6.2,5.2,5.9,32538,0
2014-12-22,6.2,8.6,5.9,8.6,87974,0
2014-12-23,8.6,10.9,8.2,10.5,145267,0
2014-12-24,11,12.5,9.5,12,63096,0
2014-12-26,11.7,18.7,11.4,12.5,296954,0
2014-12-29,13.5,16.2,13.1,13.8,257345,0
2014-12-30,12.6,13,11.4,12.2,78503,0
2014-12-31,12.2,12.3,11.5,12.1,45194,0
2015-01-02,12,17,11.9,16.6,161901,0
2015-01-05,17,17.4,13,15.4,99489,0
2015-01-06,16,16,13.5,13.5,37067,0
2015-01-07,13.6,15,13.5,15,39309,0
2015-01-08,13.5,13.8,12.6,12.6,37347,0
2015-01-09,13,13.3,10.5,11.2,65690,0
2015-01-12,11.2,11.9,11.1,11.1,24910,0
2015-01-13,11,11.2,8.1,10.3,72411,0
2015-01-14,9.9,9.9,8.7,8.8,25873,0
2015-01-15,8.1,9.1,7.7,8.6,19994,0
2015-01-16,8.2,8.9,8.2,8.7,14415,0
2015-01-20,8.7,9.8,8,9.5,63138,0
2015-01-21,9.5,9.7,8.8,8.9,32234,0
2015-01-22,8.8,9.3,8.8,8.9,27677,0
2015-01-23,9,9.2,8.8,9,7858,0
2015-01-26,9.2,9.2,8.3,8.7,28751,0
2015-01-27,8.7,9,8.5,8.8,5639,0
2015-01-28,8.9,9.5,8.9,9.1,19762,0
2015-01-29,8.7,9,7.7,8,14831,0
2015-01-30,7.7,7.8,5.8,6.8,47143,0
2015-02-02,6.8,7.6,6.5,7.5,28384,0
2015-02-03,7.5,8.7,7.4,8.7,25072,0
2015-02-04,8.7,9.9,8.4,8.5,41465,0
2015-02-05,8.8,8.8,7.7,8.5,9469,0
2015-02-06,8.8,8.8,8,8.5,8439,0
2015-02-09,8.6,8.7,8.4,8.5,12982,0
2015-02-10,8.9,8.9,8,8.2,12895,0
2015-02-11,8.3,8.4,8.2,8.3,8145,0
2015-02-12,8.3,8.3,7.8,7.8,6022,0
2015-02-13,7.9,8.2,7.8,7.9,6824,0
2015-02-17,8.1,8.1,7.6,7.6,5236,0
2015-02-18,7.5,7.6,6.6,6.8,19419,0
2015-02-19,7,7.1,6.6,7.1,9579,0
2015-02-20,7.1,7.2,6.7,6.8,7304,0
2015-02-23,6.7,7,6.5,6.8,10376,0
2015-02-24,6.8,7.2,6.8,7.2,20890,0
2015-02-25,7,7.2,7,7.2,10148,0
2015-02-26,7,7.3,6.8,7.3,6915,0
2015-02-27,7.2,8.3,7.2,8.3,16617,0
2015-03-02,8.1,12.5,7.9,11.1,175740,0
2015-03-03,10.4,10.5,9.4,10,36980,0
2015-03-04,10.1,10.3,9.5,10.3,9600,0
2015-03-05,10.3,10.3,9.6,9.6,14120,0
2015-03-06,9.8,10.3,9.5,10,20500,0
2015-03-09,10.3,11.3,10.1,10.9,38480,0
2015-03-10,11.2,12.5,10,11.8,91070,0
2015-03-11,12,13.3,10.3,10.3,63840,0
2015-03-12,10.9,10.9,10,10.5,19910,0
2015-03-13,10.5,11,10.4,10.8,23180,0
2015-03-16,10.7,11.3,9.9,10.2,17520,0
2015-03-17,10.7,10.7,9.3,10.1,13270,0
2015-03-18,10.7,10.7,9.9,9.9,9260,0
2015-03-19,9.8,10.3,9.5,9.6,10450,0
2015-03-20,9.7,10,9.2,9.2,13580,0
2015-03-23,9.7,10.3,9.5,9.8,16410,0
2015-03-24,10,10.4,9.4,9.5,23170,0
2015-03-25,9.1,10,9.1,9.5,10890,0
2015-03-26,9.9,9.9,9.1,9.1,9700,0
2015-03-27,9,9.7,8.8,9.7,11370,0
2015-03-30,9.8,10,9.5,9.5,10020,0
2015-03-31,10,10,8.8,9.1,10896,0
2015-04-01,9.5,9.8,8.9,9.4,7730,0
2015-04-02,9.7,9.8,8,8.3,18230,0
2015-04-06,8.3,8.3,7.8,8,13380,0
2015-04-07,8.1,9,8,8.8,3594,0
2015-04-08,8.5,9.4,8.5,9.2,2380,0
2015-04-09,9.2,9.2,8.6,8.6,1342,0
2015-04-10,8.8,9,8.6,9,1380,0
2015-04-13,9,9.1,8.6,8.9,5550,0
2015-04-14,8.9,8.9,8.6,8.6,6940,0
2015-04-15,8.8,9,8.4,8.9,1551,0
2015-04-16,9.1,9.1,8.5,8.5,2574,0
2015-04-17,8,8.8,8,8.5,1720,0
2015-04-20,8.6,8.8,8.5,8.7,1274,0
2015-04-21,8.6,8.7,8,8,1506,0
2015-04-22,8.3,8.5,8,8.4,4045,0
2015-04-23,8.2,8.5,8,8.2,2750,0
2015-04-24,8,8.5,8,8.3,2603,0
2015-04-27,8.3,8.3,8,8.2,700,0
2015-04-28,8.3,8.3,8,8.1,1997,0
2015-04-29,8.1,8.2,8,8,380,0
2015-04-30,8.3,8.3,8,8.1,2950,0
2015-05-01,8,8.3,7.9,8.1,5130,0
2015-05-04,8,8,7.5,7.5,7160,0
2015-05-05,7.5,7.8,7.5,7.8,2900,0
2015-05-06,7.5,7.8,7.5,7.6,1351,0
2015-05-07,7.5,7.5,7.2,7.3,8136,0
2015-05-08,7.3,7.3,7.1,7.3,6040,0
2015-05-11,7.3,7.7,7.3,7.6,950,0
2015-05-12,8.2,8.2,7.8,7.9,1494,0
2015-05-13,7.9,8.2,7.8,8.2,3198,0
2015-05-14,7.7,8,7.5,7.7,3140,0
2015-05-15,7.7,8.2,7.7,8.1,3101,0
2015-05-18,8.1,8.1,7.7,8.1,5401,0
2015-05-19,7.9,9,7.9,8.5,7397,0
2015-05-20,8.9,8.9,8.2,8.2,1247,0
2015-05-21,8.8,9,8.4,8.7,1180,0
2015-05-22,9.1,9.1,8.8,9,3510,0
2015-05-26,8.8,9.1,8.5,9.1,3708,0
2015-05-27,9.1,9.4,8.8,9.3,6310,0
2015-05-28,9.5,9.6,8.9,9.6,7064,0
2015-05-29,9.9,11.5,9.5,11.1,31860,0
2015-06-01,11.6,12,10.2,11,13008,0
2015-06-02,10.8,11.5,10.4,10.8,10693,0
2015-06-03,11,11.5,10,10,12040,0
2015-06-04,10.3,10.5,9.6,10.1,6800,0
2015-06-05,9.9,10,9.3,9.4,5260,0
2015-06-08,9.9,10.3,9.4,9.7,5910,0
2015-06-09,9.8,10.3,9.3,9.3,6768,0
2015-06-10,9.4,9.6,9,9.5,9983,0
2015-06-11,10.1,10.3,9.7,9.9,6905,0
2015-06-12,10,10,9.3,9.8,6050,0
2015-06-15,9.6,10,9.4,9.4,1890,0
2015-06-16,10,10,9.7,10,1610,0
2015-06-17,9.3,9.8,9.3,9.7,4900,0
2015-06-18,9.9,10.3,9.7,9.9,4170,0
2015-06-19,9.8,9.8,9.5,9.5,5200,0
2015-06-22,10.1,10.4,9.8,10,11380,0
2015-06-23,10.1,10.1,9.6,9.8,12252,0
2015-06-24,10.3,10.3,8.6,9.7,16640,0
2015-06-25,9,9.8,9,9.8,4300,0
2015-06-26,9.9,9.9,9.3,9.4,13990,0
2015-06-29,9.4,9.6,9.3,9.6,12310,0
2015-06-30,9.9,9.9,9.3,9.7,1189,0
2015-07-01,9.3,9.8,9.3,9.8,7830,0
2015-07-02,9.7,9.8,9.7,9.8,3330,0
2015-07-06,9.3,9.5,8.8,9.4,4540,0
2015-07-07,9,9.3,9,9.3,700,0
2015-07-08,8.8,9.5,8.8,9,1340,0
2015-07-09,9.3,9.7,9.1,9.5,1560,0
2015-07-10,9.6,9.7,9,9.7,4880,0
2015-07-13,9.6,9.6,8.9,9.3,3640,0
2015-07-14,9.3,9.4,9,9.2,8118,0
2015-07-15,9,9.4,8.8,9,7645,0
2015-07-16,8.7,9.1,8.2,8.5,2860,0
2015-07-17,8.7,9.1,8.5,8.6,4510,0
2015-07-20,8.6,9,8.1,8.4,8830,0
2015-07-21,8.4,8.5,8,8,6870,0
2015-07-22,6.8,7.2,6.5,6.7,237610,0
2015-07-23,7,7.1,6.9,7,67190,0
2015-07-24,6.7,7.1,6.7,6.9,24170,0
2015-07-27,7.4,7.4,7,7,34180,0
2015-07-28,7.3,7.3,7,7,26740,0
2015-07-29,7.2,7.3,7,7,29550,0
2015-07-30,7.1,7.1,6.5,7,14840,0
2015-07-31,7.1,7.7,7,7.2,6210,0
2015-08-03,7.5,7.7,7,7,25522,0
2015-08-04,7.2,7.4,7,7.4,3360,0
2015-08-05,7.5,7.5,7,7.5,8780,0
2015-08-06,7.4,7.4,7,7.4,3842,0
2015-08-07,7.4,7.7,7,7,15840,0
2015-08-10,7.8,7.8,7,7.3,6770,0
2015-08-11,7.2,7.7,7,7.3,3603,0
2015-08-12,7,7.4,7,7.1,4730,0
2015-08-13,7.4,7.8,7.1,7.5,8720,0
2015-08-14,7.6,7.6,7.1,7.6,2780,0
2015-08-17,7.9,7.9,7.4,7.4,8150,0
2015-08-18,7.7,7.7,7.3,7.5,7690,0
2015-08-19,7.5,7.5,7.3,7.5,9670,0
2015-08-20,7.5,7.5,7.2,7.5,4400,0
2015-08-21,7.3,7.4,7.1,7.4,7090,0
2015-08-24,6.8,7.5,6.8,7.5,27085,0
2015-08-25,6.9,7.5,6.6,6.6,32140,0
2015-08-26,6.7,7.2,6.5,6.8,22010,0
2015-08-27,7,7.2,6.5,7,16630,0
2015-08-28,6.9,7.2,6.6,7.1,6360,0
2015-08-31,6.9,7.1,6.9,7.1,3680,0
2015-09-01,7,7,6.7,7,5180,0
2015-09-02,6.8,7.1,6.8,7,2580,0
2015-09-03,6.9,7.1,6.9,7,2820,0
2015-09-04,7,7.2,6.9,7.1,2820,0
2015-09-08,7,7.2,6.9,6.9,3280,0
2015-09-09,7,7.2,6.1,6.4,20180,0
2015-09-10,6.6,6.9,6.4,6.7,2606,0
2015-09-11,6.8,6.8,6.2,6.3,2260,0
2015-09-14,6.3,6.5,6.3,6.3,3970,0
2015-09-15,6.3,6.9,6.3,6.8,2549,0
2015-09-16,7,7,6.5,6.7,2810,0
2015-09-17,6.8,6.8,6.4,6.5,1214,0
2015-09-18,6.4,6.7,6.3,6.7,3830,0
2015-09-21,6.3,6.6,6.3,6.5,2000,0
2015-09-22,6.5,6.5,6.3,6.3,1490,0
2015-09-23,6.3,6.4,5.9,6,9947,0
2015-09-24,5.7,5.9,5,5.3,13912,0
2015-09-25,5.5,5.5,4.6,4.8,8350,0
2015-09-28,4.6,5,4.6,4.8,9838,0
2015-09-29,4.7,4.7,4,4.3,34020,0
2015-09-30,4.2,4.5,3.6,4,41530,0
2015-10-01,4,5.7,4,5.5,21940,0
2015-10-02,6.6,6.6,6.1,6.2,16820,0
2015-10-05,6.5,7,6.4,6.7,13857,0
2015-10-06,6.7,6.7,6.1,6.4,7900,0
2015-10-07,6.5,6.7,6.2,6.2,4147,0
2015-10-08,6.4,6.4,6.1,6.2,1480,0
2015-10-09,6.15,6.3,5.95,5.95,17400,0
2015-10-12,6.47,6.7,6.4,6.4,29191,0
2015-10-13,6.84,6.95,6.64,6.85,13400,0
2015-10-14,6.95,7.07,6.85,7,13200,0
2015-10-15,6.85,7.01,6.85,6.9,13100,0
2015-10-16,6.76,6.77,6.3,6.69,18900,0
2015-10-19,6.79,7.2,6.79,7.1,14148,0
2015-10-20,7.2,7.2,7.07,7.11,17800,0
2015-10-21,7.15,7.25,7.05,7.15,4200,0
2015-10-22,6.96,7.15,6.44,6.95,18800,0
2015-10-23,7.05,7.2,6.93,7.11,10100,0
2015-10-26,7.15,7.15,6.95,6.95,7600,0
2015-10-27,7.01,7.02,6.96,6.97,4700,0
2015-10-28,7.04,7.49,7.04,7.49,18000,0
2015-10-29,7.7,7.7,7.26,7.38,14100,0
2015-10-30,7.28,7.51,7.07,7.4,4300,0
2015-11-02,7.25,7.39,7.2,7.25,3854,0
2015-11-03,7.38,7.6,7.36,7.59,6349,0
2015-11-04,7.55,7.55,7.2,7.55,3883,0
2015-11-05,7.66,7.66,7.4,7.4,10300,0
2015-11-06,7.38,7.7,7.38,7.7,1800,0
2015-11-09,7.58,7.58,7.47,7.57,2200,0
2015-11-10,7.55,7.65,7.46,7.55,5200,0
2015-11-11,7.48,7.49,6.96,6.96,34600,0
2015-11-12,7.08,7.09,6.98,6.98,6800,0
2015-11-13,7.07,7.13,7,7,4300,0
2015-11-16,7.09,7.35,7.06,7.29,3000,0
2015-11-17,7.06,7.24,6.96,7.05,25900,0
2015-11-18,7.02,7.2,7,7.05,13400,0
2015-11-19,7.01,7.09,7,7,31600,0
2015-11-20,7.1,7.14,6.97,6.97,4600,0
2015-11-23,7.1,7.14,7,7.02,1600,0
2015-11-24,7.06,7.09,6.97,7.09,1500,0
2015-11-25,7.08,7.08,6.91,6.99,3800,0
2015-11-27,6.9,6.99,6.9,6.99,1000,0
2015-11-30,6.9,7,6.9,6.99,2100,0
2015-12-01,7,7.1,6.73,6.75,32841,0
2015-12-02,6.75,6.93,6.5,6.5,27358,0
2015-12-03,6.51,6.6,5.83,6.12,30745,0
2015-12-04,6.31,6.46,6.22,6.44,3100,0
2015-12-07,6.46,7.47,6.28,7.08,35400,0
2015-12-08,7.09,7.5,7.06,7.2,22744,0
2015-12-09,7.2,7.2,6.42,6.86,25700,0
2015-12-10,7,7,6.66,6.99,19100,0
2015-12-11,6.77,6.91,6.51,6.75,17400,0
2015-12-14,6.73,6.75,6.52,6.74,12302,0
2015-12-15,6.73,6.77,6.36,6.45,22300,0
2015-12-16,6.65,6.7,6.31,6.49,22900,0
2015-12-17,6.35,6.47,6.06,6.38,31300,0
2015-12-18,6.4,6.4,5.8,5.84,50400,0
2015-12-21,5.87,6.19,5.54,5.62,38000,0
2015-12-22,5.86,5.94,5.52,5.73,39502,0
2015-12-23,5.65,6,5.54,5.83,64100,0
2015-12-24,5.82,5.82,5.71,5.78,2272,0
2015-12-28,5.82,6.1,5.72,5.85,29338,0
2015-12-29,5.87,6.0499,5.58,5.77,10690,0
2015-12-30,5.55,5.9,5.28,5.9,28761,0
2015-12-31,5.9,6.05,5.5701,5.94,27802,0
2016-01-04,5.72,5.99,5.68,5.82,29357,0
2016-01-05,5.95,5.95,5.6501,5.8,28186,0
2016-01-06,5.65,5.8,5.3,5.5,44243,0
2016-01-07,5.5,5.51,5,5.04,36204,0
2016-01-08,4.98,5.9,4.866,5.63,157778,0
2016-01-11,5.39,5.59,5.25,5.46,21637,0
2016-01-12,5.54,5.54,5.11,5.1301,15079,0
2016-01-13,5.05,5.15,4.9,5.09,12055,0
2016-01-14,5.01,5.33,5.01,5.2,20160,0
2016-01-15,5.2,5.2,4.75,4.8001,22254,0
2016-01-19,4.8,5.24,4.56,5.15,85200,0
2016-01-20,4.92,5.05,4.65,4.9,7695,0
2016-01-21,5,5.05,4.62,4.62,34539,0
2016-01-22,4.8,4.9699,4.711,4.78,11136,0
2016-01-25,4.66,4.97,4.46,4.65,9143,0
2016-01-26,4.59,4.8599,4.33,4.68,7250,0
2016-01-27,4.7312,4.7312,4.4,4.58,9338,0
2016-01-28,4.699,4.699,4.47,4.55,2052,0
2016-01-29,4.5999,4.65,4.596,4.6,8963,0
2016-02-01,4.7,4.7,4.06,4.16,89508,0
2016-02-02,4.13,4.58,3.93,4.09,47569,0
2016-02-03,4.15,4.2187,3.85,3.85,41696,0
2016-02-04,3.87,4.0499,3.87,3.97,19999,0
2016-02-05,4.12,4.12,3.911,3.97,9387,0
2016-02-08,3.98,3.98,3.56,3.88,61850,0
2016-02-09,4.02,4.07,3.84,3.88,9645,0
2016-02-10,3.98,3.98,3.8,3.805,78502,0
2016-02-11,3.77,3.869,3.57,3.65,7843,0
2016-02-12,3.62,4.0599,3.6175,3.88,102868,0
2016-02-16,4,4.91,3.8938,4.8,63144,0
2016-02-17,4.6,5,4.6,4.685,104303,0
2016-02-18,5,5.01,4.29,4.61,26951,0
2016-02-19,4.73,4.77,4.01,4.63,183240,0
2016-02-22,4.75,4.75,4.69,4.72,5571,0
2016-02-23,4.62,4.64,4.44,4.6099,2802,0
2016-02-24,4.7,4.8,4.4592,4.56,11706,0
2016-02-25,4.7,4.7,4.36,4.5,2579,0
2016-02-26,4.5,4.6028,4.16,4.3599,57555,0
2016-02-29,4.49,4.4948,4.1,4.25,109336,0
2016-03-01,4.39,4.6,4.04,4.26,32179,0
2016-03-02,4.29,4.418,4.04,4.27,20510,0
2016-03-03,4.315,4.448,4.16,4.16,8248,0
2016-03-04,4.2,4.3099,4.15,4.21,3779,0
2016-03-07,4.3696,4.3696,4.17,4.17,9480,0
2016-03-08,4.27,4.63,3.91,3.95,116561,0
2016-03-09,4.04,4.04,3.81,3.88,9110,0
2016-03-10,3.92,4.1196,3.76,4,66878,0
2016-03-11,4,4.2,3.95,4.1799,7343,0
2016-03-14,4.17,4.35,4.14,4.19,49186,0
2016-03-15,4.19,4.27,4.05,4.19,23713,0
2016-03-16,4.1,4.14,3.95,3.9901,27965,0
2016-03-17,4.025,4.14,3.98,4,12039,0
2016-03-18,4.1,4.99,3.75,4.05,86361,0
2016-03-21,4.15,4.27,3.95,4.05,30905,0
2016-03-22,4.105,4.24,4.05,4.12,54992,0
2016-03-23,4.198,4.68,4,4.03,49619,0
2016-03-24,4.03,4.21,3.99,4,57739,0
2016-03-28,4.14,4.29,3.96,4,35028,0
2016-03-29,4.02,4.3,4.01,4.07,17690,0
2016-03-30,4.16,4.35,4.15,4.2,38505,0
2016-03-31,4.31,4.8,4.24,4.3,92837,0
2016-04-01,4.26,4.52,4.24,4.3,4821,0
2016-04-04,4.38,4.52,4.31,4.44,2514,0
2016-04-05,4.53,4.55,4.45,4.45,1037,0
2016-04-06,4.5,4.5499,4.422,4.5499,6221,0
2016-04-07,4.5996,4.5996,4.4,4.51,2605,0
2016-04-08,4.5,4.5,4.5,4.5,106,0
2016-04-11,4.55,4.55,4.35,4.37,2210,0
2016-04-12,4.3908,4.5,4.3701,4.5,6591,0
2016-04-13,4.5299,4.5299,4.43,4.52,3330,0
2016-04-14,4.5,4.5001,4.365,4.4999,10823,0
2016-04-15,4.5,4.55,4.47,4.47,1033,0
2016-04-18,4.54,4.54,4.42,4.45,13759,0
2016-04-19,4.45,4.48,4.45,4.4575,5459,0
2016-04-20,4.46,4.4901,4.4501,4.48,1567,0
2016-04-21,4.5,4.5399,4.46,4.46,1411,0
2016-04-22,4.45,4.47,4.4,4.41,4639,0
2016-04-25,4.4,4.4,4.39,4.39,597,0
2016-04-26,4.3899,4.39,4.38,4.38,2460,0
2016-04-27,4.3733,4.3733,4.35,4.36,4369,0
2016-04-28,4.3548,4.3602,4.3548,4.3602,376,0
2016-04-29,4.35,4.35,4.35,4.35,127,0
2016-05-02,4.366,4.366,4.366,4.366,1023,0
2016-05-03,4.38,4.39,4.35,4.35,4507,0
2016-05-04,4.36,4.36,4.35,4.35,526,0
2016-05-05,4.33,4.33,4.21,4.21,6663,0
2016-05-09,4.38,4.38,4.24,4.24,1501,0
2016-05-10,4.256,4.256,4.256,4.256,400,0
2016-05-11,4.2301,4.24,4.2,4.2127,3682,0
2016-05-13,4.2,4.2528,4.2,4.2528,612,0
2016-05-16,4.23,4.25,4.2,4.25,961,0
2016-05-17,4.2201,4.25,4.22,4.24,1632,0
2016-05-18,4.21,4.24,4.18,4.2,2100,0
2016-05-19,4.24,4.24,4.16,4.2,10199,0
2016-05-20,4.1826,4.19,4.13,4.157,2024,0
2016-05-23,4.07,4.14,4.05,4.14,1490,0
2016-05-24,4,4.1,3.95,4.1,9136,0
2016-05-25,4.0637,4.07,4,4.063,10450,0
2016-05-26,4.08,4.1,4.0463,4.0463,1992,0
2016-05-27,4.1088,4.13,4.07,4.07,5489,0
2016-05-31,4.01,4.08,4,4.08,5658,0
2016-06-01,4.05,4.05,3.98,3.99,8746,0
2016-06-02,3.97,4.01,3.95,3.95,5316,0
2016-06-03,3.96,4.03,3.95,4,1229,0
2016-06-06,3.95,3.989,3.95,3.9825,13938,0
2016-06-07,3.95,3.95,3.95,3.95,519,0
2016-06-08,3.95,4.04,3.95,4.04,5208,0
2016-06-09,4.02,4.2,4.02,4.15,12074,0
2016-06-10,4.27,4.27,4.1,4.23,10238,0
2016-06-13,4.23,4.23,4.05,4.19,4368,0
2016-06-14,4.24,4.24,4.15,4.15,1600,0
2016-06-15,4.14,4.14,4.1074,4.12,2898,0
2016-06-16,4.15,4.16,4.08,4.08,1519,0
2016-06-17,4.08,4.2,3.98,3.98,4356,0
2016-06-20,3.97,4.02,3.85,3.9,3929,0
2016-06-21,3.8962,3.99,3.71,3.99,9622,0
2016-06-22,3.89,4.03,3.81,4.03,10086,0
2016-06-23,4.05,4.23,4.05,4.23,1817,0
2016-06-24,4.11,4.2995,4.1,4.1,3263,0
2016-06-27,4.0133,4.12,4,4.12,2208,0
2016-06-28,4.1605,4.1605,4.06,4.06,564,0
2016-06-30,4.12,4.3899,4.12,4.198,9169,0
2016-07-01,4.2,4.2001,4.13,4.17,8603,0
2016-07-06,4.1,4.15,4.1,4.15,1413,0
2016-07-07,4.1,4.1001,4.04,4.09,4261,0
2016-07-08,4.13,4.13,3.61,3.97,20123,0
2016-07-11,3.89,4.18,3.89,3.97,17240,0
2016-07-12,3.97,4.56,3.96,4.25,69327,0
2016-07-13,4.13,4.68,4.06,4.44,47177,0
2016-07-14,4.55,4.69,4.4501,4.5,6984,0
2016-07-15,4.59,4.68,4.2,4.28,9477,0
2016-07-18,4.27,4.38,4.18,4.38,904,0
2016-07-19,4.25,4.44,4.25,4.42,16213,0
2016-07-20,4.3501,4.3501,3.95,4.25,2434,0
2016-07-21,4.15,4.3,4.1,4.15,5784,0
2016-07-22,4.08,4.2899,4.08,4.09,650,0
2016-07-25,4.18,4.2,3.99,4.1725,8036,0
2016-07-26,4.23,4.3099,4.2,4.265,10504,0
2016-07-27,4.27,4.35,4.27,4.28,2996,0
2016-07-28,4.35,4.35,4.35,4.35,100,0
2016-07-29,4.35,4.49,4.35,4.35,3081,0
2016-08-01,4.44,4.44,4.35,4.35,244,0
2016-08-02,4.5,4.5906,4.5,4.5478,1734,0
2016-08-03,4.5746,4.59,4.57,4.59,3725,0
2016-08-04,4.68,4.7,4.57,4.7,1783,0
2016-08-05,4.77,4.85,4.77,4.85,2017,0
2016-08-08,4.81,4.81,4.81,4.81,235,0
2016-08-09,4.81,4.84,4.81,4.8175,471,0
2016-08-10,4.74,4.95,4.44,4.935,19938,0
2016-08-11,5.03,5.1989,5.03,5.18,3850,0
2016-08-12,5.18,5.1986,5.06,5.12,4721,0
2016-08-15,5.14,5.5,5.0881,5.35,16234,0
2016-08-16,5.26,5.73,5.26,5.51,23770,0
2016-08-17,5.63,6.3,5.6233,6.22,59669,0
2016-08-18,6.29,6.89,5.5,6.06,110708,0
2016-08-19,6.06,6.5,5.65,5.8401,76039,0
2016-08-22,5.81,5.9,5.7,5.9,17474,0
2016-08-23,5.96,6.059,5.7,5.85,6034,0
2016-08-24,5.94,5.99,5.7352,5.88,6018,0
2016-08-25,5.9,6.3,5.761,6.28,12148,0
2016-08-26,6.09,6.481,6.09,6.36,9211,0
2016-08-29,6.2,6.34,6.18,6.19,25031,0
2016-08-30,6.17,6.17,5.51,5.8,59220,0
2016-08-31,5.77,5.83,5.65,5.65,10468,0
2016-09-01,5.689,5.72,5.55,5.72,8440,0
2016-09-02,5.75,5.75,5.38,5.38,23175,0
2016-09-06,5.37,5.53,5.23,5.49,36671,0
2016-09-07,5.5,5.53,5.33,5.33,15666,0
2016-09-08,5.45,5.77,5.3954,5.74,20568,0
2016-09-09,5.82,6.04,5.4,5.65,55459,0
2016-09-12,5.66,5.85,5.52,5.8,41037,0
2016-09-13,5.9,5.9,5.28,5.89,32166,0
2016-09-14,5.82,5.99,5.3,5.8,56983,0
2016-09-15,5.79,5.99,5.63,5.9,10521,0
2016-09-16,5.86,5.98,5.32,5.34,92112,0
2016-09-19,5.42,5.68,5.39,5.68,17274,0
2016-09-20,5.71,5.71,5.59,5.59,1411,0
2016-09-21,5.65,5.685,5.35,5.54,12759,0
2016-09-22,5.5,5.5,5.21,5.21,6020,0
2016-09-23,5.22,5.4,5.22,5.4,3804,0
2016-09-26,5.3,5.34,5.02,5.27,8411,0
2016-09-27,5.2162,5.37,5.19,5.37,907,0
2016-09-28,5.34,5.34,5.18,5.18,1286,0
2016-09-29,5.21,5.35,5.04,5.14,5127,0
2016-09-30,5.1,5.28,5.0011,5.23,6840,0
2016-10-03,5.27,5.27,4.9589,5.05,9030,0
2016-10-04,5.02,5.04,4.85,4.98,5467,0
2016-10-05,4.875,4.95,4.69,4.8,19968,0
2016-10-06,4.76,4.82,4.65,4.76,11533,0
2016-10-07,4.752,4.77,4.68,4.76,5057,0
2016-10-10,4.73,4.85,4.73,4.85,1984,0
2016-10-11,4.78,4.98,4.76,4.98,13071,0
2016-10-12,4.94,4.985,4.9074,4.97,1931,0
2016-10-13,4.8701,4.97,4.77,4.85,11356,0
2016-10-14,4.77,4.91,4.77,4.91,783,0
2016-10-17,4.85,4.94,4.755,4.94,1700,0
2016-10-18,4.86,4.96,4.8577,4.95,661,0
2016-10-19,4.85,4.9,4.77,4.9,1049,0
2016-10-20,4.85,4.938,4.8,4.89,2584,0
2016-10-21,4.9244,4.95,4.8325,4.95,4310,0
2016-10-24,4.93,4.96,4.93,4.96,600,0
2016-10-25,4.86,4.94,4.8325,4.94,7092,0
2016-10-26,4.95,4.95,4.95,4.95,100,0
2016-10-27,4.9074,4.9074,4.75,4.8,9690,0
2016-10-28,4.89,4.89,4.5001,4.66,16503,0
2016-10-31,4.75,4.75,4.58,4.69,1718,0
2016-11-01,4.62,4.62,4.45,4.58,6574,0
2016-11-02,4.65,4.94,4.65,4.93,3386,0
2016-11-03,4.9418,4.9418,4.43,4.62,7260,0
2016-11-04,4.63,4.63,4.54,4.54,924,0
2016-11-07,4.59,4.62,4.43,4.62,2539,0
2016-11-08,4.5,4.72,4.5,4.57,1904,0
2016-11-09,4.5484,4.77,4.5443,4.69,7200,0
2016-11-10,4.65,4.85,4.65,4.85,910,0
2016-11-11,4.7,4.84,4.47,4.58,14063,0
2016-11-14,4.69,4.69,4.51,4.51,957,0
2016-11-15,4.67,4.805,4.67,4.76,1862,0
2016-11-16,4.7733,4.7733,4.7733,4.7733,1056,0
2016-11-17,4.828,4.828,4.66,4.68,443,0
2016-11-18,4.74,4.74,4.74,4.74,150,0
2016-11-21,4.7,4.94,4.65,4.65,680,0
2016-11-22,4.79,4.79,4.57,4.65,7718,0
2016-11-23,4.63,4.95,4.31,4.75,19463,0
2016-11-25,4.59,5,4.39,4.9392,18004,0
2016-11-28,5,5.17,4.88,4.88,18696,0
2016-11-29,4.98,5,4.78,4.98,10811,0
2016-11-30,4.97,5,4.57,4.99,16893,0
2016-12-01,4.94,4.96,4.72,4.85,1130,0
2016-12-02,4.97,4.97,4.52,4.89,9302,0
2016-12-05,4.7,4.89,4.24,4.78,5683,0
2016-12-06,4.67,4.99,4.3,4.8,27099,0
2016-12-07,4.75,4.95,4.57,4.7,15826,0
2016-12-08,4.59,4.8,4.59,4.68,5927,0
2016-12-09,4.78,4.9,4.73,4.89,2111,0
2016-12-12,4.81,4.93,4.59,4.79,3516,0
2016-12-13,4.6974,4.89,4.6974,4.8,6423,0
2016-12-14,4.76,4.84,4.55,4.75,3999,0
2016-12-15,4.8,4.8,4.62,4.69,2456,0
2016-12-16,4.7,4.79,4.6788,4.79,4467,0
2016-12-19,4.75,4.79,4.55,4.73,3949,0
2016-12-20,4.67,4.95,4.32,4.49,18322,0
2016-12-21,4.46,4.46,4.08,4.4576,7171,0
2016-12-22,4.42,4.42,3.83,4.2699,10208,0
2016-12-23,4.13,4.2299,4.1,4.21,3339,0
2016-12-27,4.25,4.3512,4.25,4.2638,1691,0
2016-12-28,4.28,4.5,4.23,4.45,4454,0
2016-12-29,4.3101,4.45,4.3101,4.4,5230,0
2016-12-30,4.4,4.4,4.2857,4.3326,4313,0
2017-01-03,4.4,4.4,4.2564,4.3999,2356,0
2017-01-04,4.38,4.38,4.38,4.38,202,0
2017-01-05,4.29,4.39,4.11,4.11,7810,0
2017-01-06,4.06,4.37,4.06,4.2432,11981,0
2017-01-09,4.31,4.34,4.28,4.3099,7518,0
2017-01-10,4.11,4.33,4.11,4.33,328,0
2017-01-11,4.34,4.5288,4.13,4.5288,8025,0
2017-01-12,4.5,4.91,4.5,4.74,4886,0
2017-01-13,5.17,5.17,4.68,4.84,1676,0
2017-01-17,4.88,4.98,4.78,4.85,4442,0
2017-01-18,4.82,5.05,4.82,5.05,15763,0
2017-01-19,5.05,5.05,4.86,5.04,7969,0
2017-01-20,5.01,5.05,5.01,5.05,424,0
2017-01-23,5.05,5.09,5.05,5.09,489,0
2017-01-24,5.09,5.09,5.0296,5.09,3901,0
2017-01-25,5.13,5.16,5.12,5.16,3538,0
2017-01-26,5.18,5.18,5.1425,5.15,2607,0
2017-01-27,5.17,5.2,5.05,5.2,6399,0
2017-01-30,5.11,5.2844,5.1,5.2,10783,0
2017-01-31,5.23,5.2692,5.1348,5.1348,3886,0
2017-02-01,5.26,5.49,5.23,5.35,4979,0
2017-02-02,5.41,5.41,5.17,5.39,4864,0
2017-02-03,5.49,5.49,5.49,5.49,226,0
2017-02-06,5.35,5.5846,5.35,5.43,4806,0
2017-02-07,5.35,5.55,5.19,5.2,16694,0
2017-02-08,5.12,5.39,4.77,4.77,2387,0
2017-02-09,4.88,4.96,4.35,4.6,115706,0
2017-02-10,4.7,4.77,4.34,4.58,36991,0
2017-02-13,4.45,4.63,4.26,4.63,9177,0
2017-02-14,4.53,4.6424,4.5,4.6424,3531,0
2017-02-15,4.49,4.67,4.4,4.67,5002,0
2017-02-16,4.55,4.7,4.455,4.6,4524,0
2017-02-17,4.5291,4.65,4.17,4.61,7767,0
2017-02-21,4.52,4.635,4.5,4.5,6842,0
2017-02-22,4.5222,4.59,4.49,4.51,5879,0
2017-02-23,4.47,4.5,4.2538,4.4,10038,0
2017-02-24,4.4,4.41,4.329,4.41,9063,0
2017-02-27,4.4,4.7,4.4,4.7,3891,0
2017-02-28,4.73,4.73,4.53,4.67,5703,0
2017-03-01,4.6979,4.72,4.45,4.57,5473,0
2017-03-02,4.5,4.73,4.4929,4.73,3212,0
2017-03-03,4.6,4.67,4.59,4.59,882,0
2017-03-06,4.6097,4.69,4.6097,4.65,302,0
2017-03-07,4.6,4.73,4.57,4.7299,2545,0
2017-03-08,4.73,4.84,4.51,4.66,17840,0
2017-03-09,4.63,4.67,4.44,4.62,16354,0
2017-03-10,4.6101,4.66,4.546,4.65,6100,0
2017-03-13,4.71,4.73,4.61,4.67,14125,0
2017-03-14,4.61,4.7299,4.61,4.7299,502,0
2017-03-15,4.7,4.73,4.7,4.7,5017,0
2017-03-16,4.7,5.15,4.7,5.01,62953,0
2017-03-17,5.03,5.03,4.76,4.85,35972,0
2017-03-20,4.77,5,4.77,4.98,2159,0
2017-03-21,5.0427,5.0427,4.8754,4.98,4518,0
2017-03-22,4.9521,4.97,4.9521,4.97,2170,0
2017-03-23,4.92,4.99,4.92,4.96,3097,0
2017-03-24,4.989,4.989,4.989,4.989,1000,0
2017-03-27,4.932,5,4.89,4.98,10113,0
2017-03-29,4.95,4.95,4.8864,4.9,3709,0
2017-03-30,4.99,5,4.7751,4.97,3854,0
2017-03-31,5,5,4.76,4.95,10650,0
2017-04-03,4.99,6.85,4.99,6.39,464168,0
2017-04-04,6.47,6.68,5.56,5.8,86090,0
2017-04-05,6,6,5.7,5.81,8492,0
2017-04-06,5.81,6.0405,5.81,5.875,6616,0
2017-04-07,5.85,6.4,5.831,6.38,33823,0
2017-04-10,6.67,7,6.2103,6.55,47981,0
2017-04-11,6.5,6.8,6.5,6.53,22689,0
2017-04-12,6.56,6.58,6.3101,6.36,18426,0
2017-04-13,6.37,6.4263,6.3,6.3,4268,0
2017-04-17,6.25,6.51,5.86,6,12387,0
2017-04-18,6.15,6.15,5.96,5.96,780,0
2017-04-19,6.06,6.13,5.75,5.85,7070,0
2017-04-20,5.75,5.99,5.75,5.81,4478,0
2017-04-21,5.91,6.07,5.8698,6,2556,0
2017-04-24,6.0394,6.0602,5.83,5.85,6702,0
2017-04-25,5.84,5.93,5.75,5.81,6798,0
2017-04-26,5.79,5.82,5.78,5.82,3067,0
2017-04-27,5.82,5.9004,5.8,5.8,2285,0
2017-04-28,5.8,5.98,5.8,5.98,2291,0
2017-05-01,5.88,6.11,5.76,5.97,4256,0
2017-05-02,5.7501,5.96,5.75,5.95,2790,0
2017-05-03,6,6,5.71,5.95,3351,0
2017-05-04,5.9,6.05,5.9,6.05,1707,0
2017-05-05,6.05,6.05,5.77,6,415,0
2017-05-08,6,6.14,6,6.02,2852,0
2017-05-09,6.0999,6.0999,5.6957,6.02,29810,0
2017-05-10,5.9781,6.0301,5.87,5.94,1505,0
2017-05-11,5.9524,5.9524,5.9524,5.9524,328,0
2017-05-12,5.97,6.5,5.97,6.06,30280,0
2017-05-15,6.1487,6.28,5.61,5.91,28777,0
2017-05-16,5.78,5.89,5.69,5.81,20694,0
2017-05-17,5.75,5.86,5.69,5.78,12075,0
2017-05-18,5.79,5.8,5.69,5.75,7507,0
2017-05-19,5.71,5.9418,5.684,5.84,5135,0
2017-05-22,5.63,5.88,5.61,5.85,3605,0
2017-05-23,5.71,5.71,5.49,5.6,2069,0
2017-05-24,5.31,5.5628,5.31,5.33,2006,0
2017-05-25,5.35,5.44,5.35,5.37,2529,0
2017-05-26,5.35,5.35,5.161,5.29,1983,0
2017-05-30,5.35,5.45,5.35,5.45,2253,0
2017-05-31,5.5,5.73,5.32,5.42,10563,0
2017-06-01,5.49,5.5,5.31,5.31,1556,0
2017-06-02,5.33,5.45,5.23,5.23,6626,0
2017-06-05,5.35,5.57,5.35,5.46,3724,0
2017-06-06,5.52,5.56,5.3,5.4024,1231,0
2017-06-07,5.49,5.49,5.2,5.35,12349,0
2017-06-08,5.3,5.3,5.23,5.24,9196,0
2017-06-09,5.2,5.4,5.2,5.374,1361,0
2017-06-12,5.4,5.4,5.27,5.325,2340,0
2017-06-13,5.35,5.5418,5.27,5.39,38956,0
2017-06-14,5.39,5.4,5.32,5.37,27275,0
2017-06-15,5.4548,5.4548,5.4152,5.4152,505,0
2017-06-16,5.3104,5.4,5.27,5.4,2195,0
2017-06-19,5.3836,5.3836,5.29,5.3,2487,0
2017-06-20,5.27,5.41,5.25,5.39,11414,0
2017-06-21,5.4,5.4,5.25,5.25,3531,0
2017-06-22,5.25,5.3944,5,5.32,18196,0
2017-06-23,5.32,5.53,5.06,5.3354,22097,0
2017-06-26,5.32,5.51,4.99,5.41,17955,0
2017-06-27,5.39,5.62,5.32,5.5999,29996,0
2017-06-28,5.5,5.5,5.12,5.48,13609,0
2017-06-29,5.38,5.54,5.33,5.33,14550,0
2017-06-30,5.54,5.54,5.07,5.16,8747,0
2017-07-03,5.24,5.24,5,5,4540,0
2017-07-05,5.15,5.29,5.01,5.29,26132,0
2017-07-06,5.29,5.54,5.01,5.11,30770,0
2017-07-07,5.088,5.35,5.0861,5.35,8181,0
2017-07-10,5.3,5.44,5.1,5.44,36394,0
2017-07-11,5.48,5.55,5.255,5.35,42254,0
2017-07-12,5.29,5.45,5.29,5.3701,15363,0
2017-07-13,5.39,5.58,5.2,5.58,17978,0
2017-07-14,5.4,5.524,5.31,5.42,36134,0
2017-07-17,5.5,5.5174,5.3278,5.36,15171,0
2017-07-18,5.3506,5.4,5.33,5.4,1522,0
2017-07-19,5.3823,5.3823,5.2528,5.33,16218,0
2017-07-20,5.35,5.38,5.33,5.33,1422,0
2017-07-21,5.36,5.401,5.1,5.25,37157,0
2017-07-24,5.351,5.39,5.1,5.21,33104,0
2017-07-25,5.47,5.47,5.15,5.15,3430,0
2017-07-26,5.21,5.25,5.15,5.16,24498,0
2017-07-27,5.15,5.2299,5.15,5.19,27200,0
2017-07-28,5.17,5.18,5.15,5.15,4012,0
2017-07-31,5.16,5.2,5.15,5.16,6481,0
2017-08-01,5.19,5.2,5.19,5.2,400,0
2017-08-02,5.1742,5.47,5.15,5.47,8700,0
2017-08-03,5.28,5.4,5.15,5.205,32791,0
2017-08-04,5.17,5.18,5.15,5.15,4500,0
2017-08-07,5.16,5.16,5.15,5.16,21208,0
2017-08-08,5.15,5.1758,5.15,5.15,13652,0
2017-08-09,5.25,5.25,5.15,5.15,1626,0
2017-08-10,5.15,5.1922,5.1,5.1,16981,0
2017-08-11,5.1077,5.1077,5.06,5.06,5475,0
2017-08-14,5.06,5.2399,4.26,4.73,15081,0
2017-08-15,4.8991,5.37,4.75,4.75,7392,0
2017-08-16,4.7,5.2,4.57,4.75,67824,0
2017-08-17,4.659,4.659,4.6555,4.6555,932,0
2017-08-18,4.51,4.7995,4.36,4.75,8376,0
2017-08-21,4.4736,4.6746,4.27,4.41,33639,0
2017-08-22,4.5101,4.55,4.2,4.49,66102,0
2017-08-23,4.4,4.5334,4.2,4.22,4400,0
2017-08-24,4.15,4.36,3.97,4.23,21129,0
2017-08-25,4.13,4.42,3.774,4.42,24728,0
2017-08-28,4.44,4.4536,4.02,4.02,11863,0
2017-08-29,4,4.11,3.99,4,17669,0
2017-08-30,4.02,4.05,4.02,4.05,3266,0
2017-08-31,4.0129,4.44,4.0129,4.35,11138,0
2017-09-01,4.25,4.6825,3.99,4.01,11254,0
2017-09-05,4.02,4.02,3.99,3.99,50157,0
2017-09-06,4,4.025,3.99,3.99,3374,0
2017-09-07,3.99,3.9906,3.53,3.56,79956,0
2017-09-08,3.6319,3.6481,3.35,3.467,40772,0
2017-09-11,3.44,3.45,3.23,3.23,16091,0
2017-09-12,3.4,3.44,3.27,3.3,19311,0
2017-09-13,3.3348,3.59,3.25,3.25,12714,0
2017-09-14,3.28,3.34,3.2,3.2,18441,0
2017-09-15,3.23,3.66,3.14,3.66,27124,0
2017-09-18,3.68,3.68,3.35,3.45,22398,0
2017-09-19,3.37,3.51,3.22,3.22,9792,0
2017-09-20,3.25,3.311,3.14,3.14,18988,0
2017-09-21,3.15,3.15,3.07,3.1,4917,0
2017-09-22,3.1892,3.26,3.15,3.26,7052,0
2017-09-25,3.29,3.29,3.0036,3.03,17624,0
2017-09-26,3.03,3.1739,3,3,11051,0
2017-09-27,3.06,3.2,3,3,27364,0
2017-09-28,3.04,3.07,2.95,2.95,6227,0
2017-09-29,2.95,3.07,2.81,2.95,5723,0
2017-10-02,2.97,3.0747,2.8,2.8,4582,0
2017-10-03,2.8,2.94,2.7,2.7,17987,0
2017-10-04,2.83,2.96,2.7,2.78,21831,0
2017-10-05,2.9,3.04,2.87,3.04,11228,0
2017-10-06,3,3.01,2.93,2.94,12306,0
2017-10-09,3,3,2.9,2.91,8396,0
2017-10-10,3,3.08,2.92,2.92,11987,0
2017-10-11,3.0632,3.45,2.9599,3.38,74551,0
2017-10-12,3.33,3.4223,3.02,3.06,30452,0
2017-10-13,3.2467,3.36,3.0352,3.07,19353,0
2017-10-16,3.2,3.35,3.02,3.06,28313,0
2017-10-17,2.9501,2.97,2.94,2.97,2690,0
2017-10-18,2.94,2.95,2.9,2.91,28733,0
2017-10-19,2.99,2.99,2.9,2.958,3689,0
2017-10-20,2.9477,2.9477,2.9,2.9,2785,0
2017-10-23,2.9999,3.16,2.96,2.96,25436,0
2017-10-24,3,3,2.98,2.98,2030,0
2017-10-25,3.3144,3.3144,2.9,2.93,10383,0
2017-10-26,3,3,2.96,2.97,1434,0
2017-10-27,2.93,2.94,2.9,2.91,1660,0
2017-10-30,2.9,2.9,2.64,2.8,36958,0
2017-10-31,2.9366,2.9366,2.85,2.89,5282,0
2017-11-01,2.8,2.9,2.8,2.81,12352,0
2017-11-02,2.96,2.96,2.89,2.89,2400,0
2017-11-06,2.87,2.87,2.73,2.75,3755,0
2017-11-07,2.8142,2.84,2.8,2.81,10807,0
2017-11-08,2.88,2.88,2.8,2.8002,2798,0
2017-11-09,2.82,2.83,2.77,2.77,7392,0
2017-11-10,2.92,3.2592,2.905,2.97,19537,0
