Date,Open,High,Low,Close,Volume,OpenInt
2003-06-11,51,53,36,40.2,80,0
2003-06-12,43,49,43,46,100,0
2003-06-13,43,43,43,43,20,0
2003-06-16,43,50,40.9,43,120,0
2003-06-17,50,50,39.8,39.8,10,0
2003-06-18,39.8,39.8,39.8,39.8,0,0
2003-06-19,54,54,46,46,40,0
2003-06-20,48,58,48,50.1,30,0
2003-06-23,46,46,45,45,10,0
2003-06-24,45,45,45,45,20,0
2003-06-25,45,45,45,45,10,0
2003-06-26,45.3,45.9,45.3,45.9,10,0
2003-06-27,45,52,45,52,150,0
2003-06-30,50.2,52,50.2,52,20,0
2003-07-01,50.3,50.3,50.3,50.3,0,0
2003-07-02,53,53,53,53,10,0
2003-07-03,51,52.6,51,52.6,20,0
2003-07-07,50,53,50,52.2,40,0
2003-07-08,50.6,50.6,50.6,50.6,0,0
2003-07-09,52.9,52.9,51.4,52.9,20,0
2003-07-10,51.6,51.6,50,50,10,0
2003-07-11,50,50,50,50,0,0
2003-07-14,50,50.3,50,50.3,10,0
2003-07-15,50,50,50,50,0,0
2003-07-16,50,50,50,50,10,0
2003-07-17,50,50,50,50,0,0
2003-07-18,50,50,50,50,0,0
2003-07-21,53,53,53,53,10,0
2003-07-22,53,53,53,53,0,0
2003-07-23,51,51,51,51,20,0
2003-07-24,51,51,51,51,0,0
2003-07-25,51,51,51,51,0,0
2003-07-28,51,51,51,51,0,0
2003-07-29,50,50,50,50,10,0
2003-07-30,50,50,50,50,0,0
2003-07-31,50,50,50,50,0,0
2003-08-01,50,50,50,50,0,0
2003-08-04,50,50,50,50,0,0
2003-08-05,50,50,50,50,0,0
2003-08-06,50,50,50,50,0,0
2003-08-07,50,50,50,50,0,0
2003-08-08,50,50,50,50,0,0
2003-08-11,50,50,50,50,0,0
2003-08-12,50,50,50,50,0,0
2003-08-13,50,50,50,50,0,0
2003-08-14,50,50,50,50,0,0
2003-08-15,50,50,50,50,0,0
2003-08-18,50,50,50,50,20,0
2003-08-19,50,50,50,50,20,0
2003-08-20,50,50,50,50,20,0
2003-08-21,53,53,50.5,53,160,0
2003-08-22,53,53,53,53,0,0
2003-08-25,54.5,54.5,52.5,52.5,50,0
2003-08-26,51.5,55,51.5,55,20,0
2003-08-27,51.3,52,51,51.3,70,0
2003-08-28,51.3,51.3,51.3,51.3,0,0
2003-08-29,50,52.5,50,52.5,20,0
2003-09-02,55,55,54,55,90,0
2003-09-03,55,59,48.4,56,260,0
2003-09-04,55,60,55,59.6,510,0
2003-09-05,61.5,87.5,60,80,1480,0
2003-09-08,95,105,90,103.1,2420,0
2003-09-09,89.5,99.9,84.6,90.5,1230,0
2003-09-10,94.8,97.9,87.5,89.2,320,0
2003-09-11,90.1,92,86.2,86.2,170,0
2003-09-12,87.5,89.9,85,87,80,0
2003-09-15,94.9,104.5,92,100,470,0
2003-09-16,102.5,102.5,90.9,91.5,270,0
2003-09-17,92.5,99.9,92.5,94,30,0
2003-09-18,93.6,96,88,88,220,0
2003-09-19,86,92.8,86,89.9,90,0
2003-09-22,86,90,77.5,82.5,210,0
2003-09-23,85,87.5,79.5,82.9,140,0
2003-09-24,86,86,78.5,80,100,0
2003-09-25,80.1,84.9,76.9,80.9,140,0
2003-09-26,81,81,75,75,160,0
2003-09-29,78,80,72.9,80,80,0
2003-09-30,75,79.9,72.5,75.3,40,0
2003-10-01,72.6,74.9,72.5,74.9,30,0
2003-10-02,81,81,76.3,80,50,0
2003-10-03,72.6,75,72.6,75,10,0
2003-10-06,75.2,75.2,72.5,72.5,60,0
2003-10-07,71.5,78.8,71.2,73.4,60,0
2003-10-08,75,79,70.6,78.6,120,0
2003-10-09,79.9,84,77.6,82,100,0
2003-10-10,92.1,94.8,82.5,85.5,480,0
2003-10-13,83.5,104.5,83.5,94.5,420,0
2003-10-14,90.1,98,90.1,97.5,100,0
2003-10-15,99.8,100,93.3,93.3,150,0
2003-10-16,93.4,93.4,87.6,87.6,30,0
2003-10-17,89.5,92.5,88.5,91.3,20,0
2003-10-20,88,95.9,88,95.9,50,0
2003-10-21,90,100,88,94,130,0
2003-10-22,93,94.1,93,94.1,50,0
2003-10-23,90.1,99.4,90.1,93,100,0
2003-10-24,98,98.7,94.9,96.7,50,0
2003-10-27,94.5,99,94.5,94.5,70,0
2003-10-28,99,117.5,95,117,1430,0
2003-10-29,113.9,115,102.5,112.5,510,0
2003-10-30,116.1,118.1,101.2,107.1,260,0
2003-10-31,104.1,107.3,100.5,107,90,0
2003-11-03,106,111.4,98.9,98.9,170,0
2003-11-04,105,105,102.5,102.7,60,0
2003-11-05,99.6,112,99.6,112,220,0
2003-11-06,99.2,109.9,99.2,109.9,40,0
2003-11-07,109.9,110,105,109,760,0
2003-11-10,99.2,105,99.2,101.8,110,0
2003-11-11,100.5,100.6,100.5,100.5,110,0
2003-11-12,100,105,100,103.5,230,0
2003-11-13,105,109,105,109,240,0
2003-11-14,108.3,111,107.2,110.9,60,0
2003-11-17,111,111,88,102.1,430,0
2003-11-18,111,111,104.6,105.3,80,0
2003-11-19,100.5,100.5,100.5,100.5,20,0
2003-11-20,100.5,100.5,95,95,40,0
2003-11-21,100.5,110.9,99,103,100,0
2003-11-24,85.1,102.8,85,94,290,0
2003-11-25,105,107.9,100,103,100,0
2003-11-26,105.8,105.8,105.8,105.8,0,0
2003-11-28,109.2,109.2,95.5,100,180,0
2003-12-01,97,110.7,97,110.7,100,0
2003-12-02,113.9,115,102.9,115,220,0
2003-12-03,115,128.8,111,117,170,0
2003-12-04,117,117,113.6,116.4,80,0
2003-12-05,111,117.5,111,112.6,540,0
2003-12-08,115.6,117.9,107.4,107.4,90,0
2003-12-09,115.6,118,112,118,260,0
2003-12-10,116,119,115,119,550,0
2003-12-11,112.5,117.5,103,113.5,160,0
2003-12-12,113.3,119,113.3,115,40,0
2003-12-15,119,119,116.1,119,40,0
2003-12-16,120,122.5,119,120,110,0
2003-12-17,124,125,121.5,121.5,510,0
2003-12-18,119.4,121,119.3,119.3,170,0
2003-12-19,120.1,127.5,118.2,127.5,320,0
2003-12-22,129,139,127.1,128.7,280,0
2003-12-23,132,133,127,130,100,0
2003-12-24,129.9,130,124,128.4,50,0
2003-12-26,122.8,123,111.1,114.5,160,0
2003-12-29,124.4,124.4,108,114.9,140,0
2003-12-30,109,115.2,109,112,20,0
2003-12-31,110.1,112,109,109.3,50,0
2004-01-02,113.2,120.2,111.5,118,130,0
2004-01-05,124.4,135,120,129,160,0
2004-01-06,127.6,130,127.5,130,40,0
2004-01-07,129.5,131,127,129.7,60,0
2004-01-08,131.9,131.9,127.7,127.7,50,0
2004-01-09,128.9,128.9,113.8,115,150,0
2004-01-12,111.5,121.7,111.5,120,50,0
2004-01-13,121,121.8,118.8,119.8,140,0
2004-01-14,119.5,119.8,111.9,119.8,110,0
2004-01-15,132.9,133.8,124.9,131,220,0
2004-01-16,134.7,135,131.2,135,250,0
2004-01-20,136,157.5,134,148.7,1960,0
2004-01-21,147.6,153,137.5,144,780,0
2004-01-22,135.5,144,133.8,142.7,120,0
2004-01-23,133.8,145,133.8,145,310,0
2004-01-26,147.9,147.9,145,146.9,440,0
2004-01-27,147.9,149,140.3,148.5,260,0
2004-01-28,146.5,149.9,146.3,149,380,0
2004-01-29,148.5,149.9,140,149.2,90,0
2004-01-30,150,150,144.2,149.8,580,0
2004-02-02,150,154.8,144.8,149.9,110,0
2004-02-03,144.7,150,144.7,148.8,120,0
2004-02-04,152.9,152.9,144.7,149,180,0
2004-02-05,145,145.3,122.8,136,320,0
2004-02-06,130,158,123,157.9,440,0
2004-02-09,157.9,158,152.6,153.5,300,0
2004-02-10,153.3,156,148.4,156,120,0
2004-02-11,157.8,157.8,153.8,157,170,0
2004-02-12,157.9,158,155.1,158,140,0
2004-02-13,158,160,155.2,160,150,0
2004-02-17,160,163.8,158.8,161.5,720,0
2004-02-18,164.5,164.5,159,161,200,0
2004-02-19,161.5,163.9,159.4,162,200,0
2004-02-20,162.5,164.5,161.3,162.7,280,0
2004-02-23,164.7,164.7,150.3,160,180,0
2004-02-24,158,164.7,150,163.6,140,0
2004-02-25,163,163,154.1,157.5,190,0
2004-02-26,152.4,160.3,152.4,155,340,0
2004-02-27,164.9,164.9,152.1,155,340,0
2004-03-01,155,157,152.1,157,260,0
2004-03-02,150.5,157.5,150.5,157.5,140,0
2004-03-03,159,171.8,150,171.7,490,0
2004-03-04,167.5,169.9,161.2,169.9,140,0
2004-03-05,169.5,170,163.7,170,160,0
2004-03-08,163.7,165,152.6,156,260,0
2004-03-09,157.7,159.2,150,159.2,270,0
2004-03-10,150,171.8,150,150.9,220,0
2004-03-11,148.3,150,140,147.2,270,0
2004-03-12,148.5,169.1,140,169.1,280,0
2004-03-15,167,167,147.1,160,100,0
2004-03-16,160,166.4,151,154.3,120,0
2004-03-17,153,158.4,146.2,158.4,90,0
2004-03-18,146.2,159.4,146.2,158.8,80,0
2004-03-19,146.2,158.3,146.2,158.3,80,0
2004-03-22,141.2,156.9,138.7,154.6,250,0
2004-03-23,139.5,154.8,139.5,149.5,160,0
2004-03-24,154,154,144.9,154,80,0
2004-03-25,140,151.1,140,147.5,60,0
2004-03-26,154.9,156.5,150.1,156.3,190,0
2004-03-29,155,159.8,150.1,159.2,70,0
2004-03-30,158.5,169.4,158,168,340,0
2004-03-31,167.9,179.8,167.2,178.4,470,0
2004-04-01,177,188,175.9,184.9,440,0
2004-04-02,182.5,187.4,178.4,184,200,0
2004-04-05,191.2,191.8,179.7,182.8,270,0
2004-04-06,186.5,186.5,165.1,173.6,420,0
2004-04-07,182.9,183.2,164.9,182.7,210,0
2004-04-08,185.7,185.7,180,180.8,50,0
2004-04-12,173.8,182,173.8,182,300,0
2004-04-13,182.5,183.2,178.7,179.9,150,0
2004-04-14,182,182,178.8,182,130,0
2004-04-15,162.9,175.5,160.9,170.2,160,0
2004-04-16,171,171,167.8,170.6,150,0
2004-04-19,171,175.6,166.4,167.5,60,0
2004-04-20,170.2,177.9,169,177.8,210,0
2004-04-21,170.5,175.5,170.5,174.4,170,0
2004-04-22,169.9,176,162.5,167.3,130,0
2004-04-23,170,177,164,167.9,80,0
2004-04-26,159,165.1,158.2,158.8,200,0
2004-04-27,158.1,165,153,153.9,390,0
2004-04-28,154,154.1,147,150.2,180,0
2004-04-29,147.9,151,147.8,149.1,130,0
2004-04-30,150,151.1,149,149.6,130,0
2004-05-03,147.5,151,147.5,151,80,0
2004-05-04,151.4,151.5,147.7,151.4,40,0
2004-05-05,152,152,148.4,151.7,90,0
2004-05-06,150.1,150.7,147.7,150.7,110,0
2004-05-07,147.9,149.6,147.7,148.7,40,0
2004-05-10,148.3,148.3,140.9,145,220,0
2004-05-11,141.7,141.7,130.4,131.2,270,0
2004-05-12,130,156.1,125,149.7,680,0
2004-05-13,143.9,150.9,137.7,148.2,150,0
2004-05-14,133.5,143,130.2,142.4,120,0
2004-05-17,130,140,122,124,220,0
2004-05-18,121.4,121.4,109.8,111,190,0
2004-05-19,113.5,135,109.8,113.5,460,0
2004-05-20,113.5,114.8,111,112,130,0
2004-05-21,109.5,111.3,103.1,109.1,150,0
2004-05-24,107.1,124,107.1,120.9,150,0
2004-05-25,115.3,128.5,115,126.6,110,0
2004-05-26,130,140,130,139.3,260,0
2004-05-27,124.8,144.2,124.8,143.1,220,0
2004-05-28,136.5,144.8,136.5,140,80,0
2004-06-01,137.5,137.5,132.5,133.9,20,0
2004-06-02,132,132,128.9,131.4,180,0
2004-06-03,124.5,130,122.1,130,50,0
2004-06-04,117.3,126.2,116.4,121.5,170,0
2004-06-07,116.8,122,116.3,120.1,260,0
2004-06-08,115.5,116,105.5,105.5,140,0
2004-06-09,110,112.4,106.5,108.6,180,0
2004-06-10,113.8,132,113.8,129.2,650,0
2004-06-14,131.9,132,127.7,131.9,110,0
2004-06-15,131.9,131.9,127.5,130.8,170,0
2004-06-16,135.2,135.9,126,130,160,0
2004-06-17,130.1,131,122.1,131,110,0
2004-06-18,129.7,131,122.3,131,110,0
2004-06-21,122,131,122,128.7,50,0
2004-06-22,131,132.7,129.3,132.6,60,0
2004-06-23,132,132,124,130.6,200,0
2004-06-24,124.9,132.5,120.9,124.6,90,0
2004-06-25,124.6,135.1,67.1,128.7,4290,0
2004-06-28,128.4,128.7,105.1,113.5,350,0
2004-06-29,115.8,117.6,109.5,115.9,260,0
2004-06-30,114.9,122.9,114,122.9,220,0
2004-07-01,125.3,125.4,118.4,123.4,90,0
2004-07-02,110,118.3,110,116.7,80,0
2004-07-06,111.3,111.3,107.5,107.5,70,0
2004-07-07,108,110,100.3,100.3,100,0
2004-07-08,103,110,89.9,89.9,420,0
2004-07-09,94.1,102.5,93.4,95.6,470,0
2004-07-12,93.2,105,92.5,105,160,0
2004-07-13,100.2,109,100.2,103.5,150,0
2004-07-14,92.2,98.8,92.2,95.8,100,0
2004-07-15,95,97.8,88.4,89.5,220,0
2004-07-16,89.2,99.4,89.2,96.6,280,0
2004-07-19,99.7,104,96,96.1,230,0
2004-07-20,94,98.2,92,94.9,120,0
2004-07-21,92,95.1,82.6,84.4,310,0
2004-07-22,95,95.7,82.5,85,260,0
2004-07-23,88.5,89.2,81.5,81.5,250,0
2004-07-26,89,89,74.2,75.6,90,0
2004-07-27,81.9,81.9,72.1,77.9,240,0
2004-07-28,73.1,73.1,62.5,68,880,0
2004-07-29,70,74.5,64.4,65,1280,0
2004-07-30,65,69.9,62.5,69.9,710,0
2004-08-02,71,86.9,70.7,81.8,300,0
2004-08-03,78.4,88,74.5,74.8,200,0
2004-08-04,74.4,123,74.4,119,970,0
2004-08-05,108.6,113.6,95,97.5,670,0
2004-08-06,108.7,108.7,89,89,240,0
2004-08-09,82,85.4,80.2,80.2,130,0
2004-08-10,80.2,81.7,72.7,81.1,80,0
2004-08-11,72.8,80,72.8,80,130,0
2004-08-12,71.7,80.2,71.7,77.6,100,0
2004-08-13,77.5,78.5,70.8,71.2,200,0
2004-08-16,70.2,78.2,70.2,78.2,90,0
2004-08-17,81,81,79.3,80.1,50,0
2004-08-18,75.6,87.6,75.6,87.6,80,0
2004-08-19,79.8,83.2,79.8,80,30,0
2004-08-20,79.6,88.7,78.1,88.7,70,0
2004-08-23,83,92.5,83,88.5,100,0
2004-08-24,89.5,89.5,76.5,76.5,100,0
2004-08-25,85.2,87,82.5,85.2,220,0
2004-08-26,80.2,80.7,77.5,77.5,90,0
2004-08-27,81.5,81.5,79.4,79.9,10,0
2004-08-30,85.5,85.5,75.1,77.2,100,0
2004-08-31,83.9,84.4,75,83,130,0
2004-09-01,86.7,86.7,74.5,83.7,70,0
2004-09-02,82.4,84,82.4,84,20,0
2004-09-03,81,89,81,87.4,250,0
2004-09-07,87.8,88,84.1,87.1,30,0
2004-09-08,88.3,91,86.8,91,70,0
2004-09-09,91,94.5,85,92.8,560,0
2004-09-10,91,91,89.9,91,380,0
2004-09-13,91,91,86.5,87.3,300,0
2004-09-14,83.5,89.3,83.5,87.2,320,0
2004-09-15,86,86,80.4,81.5,50,0
2004-09-16,79.1,82.7,79.1,81.5,50,0
2004-09-17,85.9,85.9,79.1,80.4,140,0
2004-09-20,82.5,82.5,79.2,79.2,40,0
2004-09-21,79.2,80,79,80,60,0
2004-09-22,79,79,77.2,77.8,90,0
2004-09-23,77.4,79.5,77.3,79,150,0
2004-09-24,77.5,78.4,76.1,76.1,40,0
2004-09-27,76,76.7,74,74,60,0
2004-09-28,72.3,75.5,72.3,75.5,30,0
2004-09-29,74.1,80,74.1,79.6,190,0
2004-09-30,80,80.3,73.8,80.3,170,0
2004-10-01,80.5,80.5,77.4,79,50,0
2004-10-04,75,83,75,79.6,160,0
2004-10-05,81.9,81.9,76.1,80,80,0
2004-10-06,77.2,80,75.2,75.2,60,0
2004-10-07,75.3,76.6,73,74.6,50,0
2004-10-08,74,74,72,72,50,0
2004-10-11,72,73,71.9,73,40,0
2004-10-12,75,75,71.1,72.1,30,0
2004-10-13,72.1,79.2,72.1,78,100,0
2004-10-14,78.7,80,78,79.3,120,0
2004-10-15,78.3,79,76.1,76.1,50,0
2004-10-18,70.8,77.9,70.6,77.9,30,0
2004-10-19,83.3,83.3,77.6,77.6,30,0
2004-10-20,74.9,79.9,74.5,79.9,40,0
2004-10-21,77.4,79.9,72.8,77.9,40,0
2004-10-22,73.1,79.5,73.1,74,50,0
2004-10-25,75.1,79.9,75.1,79.9,40,0
2004-10-26,79.9,80,75.4,79.7,70,0
2004-10-27,83,83,73.5,80,90,0
2004-10-28,80,80,75.4,80,140,0
2004-10-29,79.5,79.6,79.5,79.6,10,0
2004-11-01,72.7,76.3,72.7,76.3,40,0
2004-11-02,78.7,79.9,74.2,74.3,70,0
2004-11-03,79.5,79.5,74.3,79.4,60,0
2004-11-04,73.9,80,73.9,80,200,0
2004-11-05,73.9,78.4,73.9,77.3,120,0
2004-11-08,76.6,77.2,76.6,77.2,20,0
2004-11-09,79.6,80.9,77.6,80.9,220,0
2004-11-10,81,81.6,80,80.1,740,0
2004-11-11,77.1,81,77.1,81,440,0
2004-11-12,81.4,85.2,81,84.7,400,0
2004-11-15,86,106,86,99,760,0
2004-11-16,95,98.2,86.3,91.7,1120,0
2004-11-17,91.7,93.4,79.7,82.3,220,0
2004-11-18,84.3,85,80.2,80.6,120,0
2004-11-19,81,84.9,79.6,80.3,210,0
2004-11-22,84,84.6,81.1,82.5,160,0
2004-11-23,88.5,90,84.2,89.6,100,0
2004-11-24,90,92,88.1,90,310,0
2004-11-26,91,94.2,91,92,230,0
2004-11-29,94,94,90.8,92.1,180,0
2004-11-30,89.7,98.7,89.7,96.6,160,0
2004-12-01,97.1,102,97.1,97.5,300,0
2004-12-02,100,100,79.6,93.6,270,0
2004-12-03,97.7,118,92,95,2180,0
2004-12-06,99.7,102.1,95.5,102.1,360,0
2004-12-07,107.2,107.3,99,100.9,510,0
2004-12-08,98,104.4,98,103.7,410,0
2004-12-09,101,106,94.5,102.5,620,0
2004-12-10,93.8,123.7,93.8,115.7,2530,0
2004-12-13,111,119,107,118.6,1640,0
2004-12-14,119,119,113.3,114.5,190,0
2004-12-15,114.1,119,114.1,118.8,700,0
2004-12-16,111.2,124,111.2,117.1,1560,0
2004-12-17,115.3,118.8,113.7,118,390,0
2004-12-20,116.9,118,116.7,116.8,180,0
2004-12-21,112.5,159.7,110,157.1,2260,0
2004-12-22,146.7,155,132.6,134.2,2380,0
2004-12-23,134.3,140.7,130.2,135.1,860,0
2004-12-27,135,135,121.2,125.5,360,0
2004-12-28,126.6,135,125.3,130,290,0
2004-12-29,130,135,130,132.6,60,0
2004-12-30,132,133,125,125.1,310,0
2004-12-31,125,130,122,130,290,0
2005-01-03,134,142.2,125.2,139.8,380,0
2005-01-04,141.8,141.8,133.2,137.8,490,0
2005-01-05,134,148.7,133.6,146,1350,0
2005-01-06,143.2,153,132.2,153,1780,0
2005-01-07,145.9,149,140,144.3,1680,0
2005-01-10,142,143.6,132.5,133.7,410,0
2005-01-11,132.6,136.4,131,131.5,340,0
2005-01-12,132.6,147.5,132.6,144.9,430,0
2005-01-13,140.2,153.9,140.2,143.1,650,0
2005-01-14,144.8,160,144.8,157.9,1120,0
2005-01-18,152.7,163,149.5,160.8,1060,0
2005-01-19,162.1,162.1,148.2,152.8,620,0
2005-01-20,150,158.8,145.1,151.8,450,0
2005-01-21,154.1,161.9,149.6,152.2,680,0
2005-01-24,149.2,158.9,149.2,149.9,400,0
2005-01-25,148.8,155.6,148.8,149.8,350,0
2005-01-26,148.4,151,148.4,150,150,0
2005-01-27,151,155,149,151.3,970,0
2005-01-28,149.1,155.3,146,154.7,480,0
2005-01-31,155,160,151.9,160,590,0
2005-02-01,159.5,163,159.5,160.8,190,0
2005-02-02,159.5,163,159.3,162,160,0
2005-02-03,164,164,159.1,161.4,240,0
2005-02-04,164.4,164.4,158.5,161.3,220,0
2005-02-07,161,170,160.5,168.2,450,0
2005-02-08,169.9,172,163.6,169.4,500,0
2005-02-09,172,172,161.3,162.9,320,0
2005-02-10,160.2,169,157,169,290,0
2005-02-11,166.7,176.5,164.1,174.5,650,0
2005-02-14,175.7,175.7,164.7,170,400,0
2005-02-15,167.4,171.9,163.9,165.8,160,0
2005-02-16,166,174.3,164.5,167.4,120,0
2005-02-17,168.6,169.5,158,160.4,290,0
2005-02-18,160.8,167.8,153.5,167.8,290,0
2005-02-22,162.7,167.5,162.7,164.2,170,0
2005-02-23,160.9,169.4,158.5,166.3,320,0
2005-02-24,170,170,156.2,159.5,430,0
2005-02-25,153.5,175.1,153.5,171.9,420,0
2005-02-28,165.2,172.7,159.9,172.7,460,0
2005-03-01,161.3,165.4,160,161.1,290,0
2005-03-02,164.6,166.4,137.9,148.5,850,0
2005-03-03,145.8,153.6,138.8,153.4,390,0
2005-03-04,149.6,157.4,148.1,150.1,190,0
2005-03-07,145.3,148,133.8,141.2,940,0
2005-03-08,138.3,148.4,138.3,145.6,330,0
2005-03-09,140.6,152,133.8,139.8,440,0
2005-03-10,138.6,138.6,127.7,134.4,570,0
2005-03-11,128.8,129.9,107.4,116.5,1680,0
2005-03-14,118,118.5,108.9,111.9,740,0
2005-03-15,112.5,123.9,112.5,116.4,790,0
2005-03-16,126.9,126.9,116.7,118,390,0
2005-03-17,120.4,128,120.4,123.3,430,0
2005-03-18,125.6,129.1,125.6,127.3,600,0
2005-03-21,130,135.5,122.7,132.9,690,0
2005-03-22,134.2,134.2,129.3,130.8,300,0
2005-03-23,129.8,130.6,122.8,124.6,200,0
2005-03-24,127.5,127.5,120.1,124,210,0
2005-03-28,122.5,133.1,122.5,126,130,0
2005-03-29,128.5,130.2,119.8,121.4,260,0
2005-03-30,121,133.4,115.2,120.3,720,0
2005-03-31,122.1,134,122.1,126,500,0
2005-04-01,126,128.8,112.6,118.2,340,0
2005-04-04,119.4,121.5,113.9,119.1,150,0
2005-04-05,118.5,122.7,115.2,119.7,110,0
2005-04-06,122.1,122.1,113,114.1,140,0
2005-04-07,116.4,132.5,106.9,127.5,500,0
2005-04-08,126.1,141.1,124,128.8,350,0
2005-04-11,127.4,128.9,121.9,124.6,70,0
2005-04-12,123.5,134.8,121.1,130.8,160,0
2005-04-13,123.9,135,123.9,130.7,80,0
2005-04-14,132,132.4,125,125.1,60,0
2005-04-15,120.1,130.7,116.6,130.7,300,0
2005-04-18,132.7,134.2,122.2,131,350,0
2005-04-19,130.9,134.9,126,134.9,350,0
2005-04-20,134.9,134.9,121.8,121.8,120,0
2005-04-21,122.6,137,122.5,133.3,200,0
2005-04-22,129.7,132,124,126.7,120,0
2005-04-25,125.1,136.4,125.1,125.9,380,0
2005-04-26,123.4,128.3,121.4,124.4,420,0
2005-04-27,120.6,126,120.6,125.1,520,0
2005-04-28,122.5,122.6,111.4,114.6,850,0
2005-04-29,113.2,123.3,110.7,123.3,620,0
2005-05-02,124,124,110.5,112.3,250,0
2005-05-03,112.6,117.4,112.6,116.5,110,0
2005-05-04,112.6,116.2,110,111.7,240,0
2005-05-05,114.8,117,112,114.7,170,0
2005-05-06,117.6,117.6,109.6,113.2,180,0
2005-05-09,110.1,119.5,107.9,118.5,350,0
2005-05-10,109.2,118.2,78,86.3,1430,0
2005-05-11,85.9,85.9,70,80.5,1010,0
2005-05-12,82.1,86,81.6,84.1,500,0
2005-05-13,82.8,86.4,79.3,82.9,420,0
2005-05-16,80.5,86.9,76.5,83,230,0
2005-05-17,87.8,88.5,68.1,74.1,1110,0
2005-05-18,74.3,79.3,66.7,66.7,440,0
2005-05-19,62.2,67,50.2,52.6,2280,0
2005-05-20,51.7,56.3,51,52.4,1260,0
2005-05-23,55.9,56,52.7,53.5,670,0
2005-05-24,52.5,53.7,52.2,53,300,0
2005-05-25,51.6,52.6,51.1,52.2,300,0
2005-05-26,55.5,56,51.1,51.2,210,0
2005-05-27,52.4,54.9,51.1,52,280,0
2005-05-31,55.6,67.4,53.5,60.5,880,0
2005-06-01,67.6,79.5,63,71.5,1230,0
2005-06-02,68.5,79.6,60.6,62.5,1160,0
2005-06-03,62.2,70,62.2,63.9,510,0
2005-06-06,63.8,72.8,63.8,68,410,0
2005-06-07,64.8,71.5,63.8,65.1,630,0
2005-06-08,63.8,65.9,63,65.6,280,0
2005-06-09,68,69.5,63.1,69,320,0
2005-06-10,65,72.5,65,68.5,210,0
2005-06-13,70,72.7,63.7,69.2,270,0
2005-06-14,65.5,72,63,72,720,0
2005-06-15,68,73,63,70.3,750,0
2005-06-16,71,71,64.5,70.6,190,0
2005-06-17,69.8,70,63.5,69.3,880,0
2005-06-20,68,68,62.2,64.6,220,0
2005-06-21,64.5,68.4,63.5,68.2,250,0
2005-06-22,64.8,70,59.4,60,280,0
2005-06-23,60.4,66,55.8,56,310,0
2005-06-24,55.1,61.5,53.5,56.6,3450,0
2005-06-27,60,62,56,60.6,290,0
2005-06-28,56,62.8,56,62.8,820,0
2005-06-29,59,64.5,59,60.7,1000,0
2005-06-30,59.8,63.5,57.5,60,620,0
2005-07-01,59,61.3,56.4,56.6,330,0
2005-07-05,53.1,60,53.1,58.8,200,0
2005-07-06,60,62.1,55.9,57,240,0
2005-07-07,59.6,60.4,56.5,60,160,0
2005-07-08,55.2,59,55.2,58,390,0
2005-07-11,61,62.8,57,57.7,100,0
2005-07-12,60.4,62.8,57,59.1,140,0
2005-07-13,61.5,70.9,61.5,70,1120,0
2005-07-14,72.5,85.1,71.9,78,770,0
2005-07-15,74,80,71.5,79.9,630,0
2005-07-18,75,82,72,82,920,0
2005-07-19,76.4,82.5,76.4,80,470,0
2005-07-20,80,82.5,76,80,310,0
2005-07-21,80,80.4,76,80,550,0
2005-07-22,81,84.6,78.2,80.3,630,0
2005-07-25,79.5,87,76.2,83.8,1110,0
2005-07-26,85.2,89,81.4,88,920,0
2005-07-27,89,89,82.5,86.4,490,0
2005-07-28,86.5,87,83.4,86.6,760,0
2005-07-29,84,89,82.7,87.9,1020,0
2005-08-01,87,87,84.9,86.8,180,0
2005-08-02,83.1,86.5,81,82.5,780,0
2005-08-03,80.8,82.2,75.7,75.7,450,0
2005-08-04,74.2,78.8,72,72,290,0
2005-08-05,70.2,74,64.1,70.4,630,0
2005-08-08,69.2,70.6,65.8,67.5,360,0
2005-08-09,67.8,68.9,65.5,68,100,0
2005-08-10,69.5,69.5,64.5,66,480,0
2005-08-11,64.8,67.6,62,62,420,0
2005-08-12,64.1,64.2,57.4,59.6,1100,0
2005-08-15,60.8,61,55.9,58.5,1480,0
2005-08-16,60,60.4,53.8,57.1,820,0
2005-08-17,58,61.7,56.3,57.2,300,0
2005-08-18,58.2,72.5,55.5,71.4,1160,0
2005-08-19,70,70,60.9,62.5,710,0
2005-08-22,62.4,66.5,61,64.9,190,0
2005-08-23,61.3,66.8,60.3,66.3,170,0
2005-08-24,62.6,65.8,62.3,64.3,240,0
2005-08-25,61,66.1,61,63.3,220,0
2005-08-26,62,64.6,61.2,64,100,0
2005-08-29,65,65,60.2,62.1,150,0
2005-08-30,63,63,57.2,61.2,210,0
2005-08-31,59.3,59.9,58.1,59.5,30,0
2005-09-01,57,65,57,60.1,370,0
2005-09-02,59.6,62.2,58.7,60,140,0
2005-09-06,60.5,61.1,57.5,58.4,140,0
2005-09-07,58.4,60.3,58.4,60,20,0
2005-09-08,59.9,60.5,57.2,58,160,0
2005-09-09,58,59.7,55.6,58.5,220,0
2005-09-12,57.3,59.7,57.3,59.5,70,0
2005-09-13,58.7,61.1,57,59.7,70,0
2005-09-14,55.4,64,55.4,62.1,440,0
2005-09-15,60.5,62.7,58.5,62.4,250,0
2005-09-16,59.1,64.2,58.5,64.2,220,0
2005-09-19,65,65,62,63,70,0
2005-09-20,61.5,64.5,59.5,63.4,110,0
2005-09-21,62,64.1,61.8,64,130,0
2005-09-22,62.5,65,60.3,61.7,480,0
2005-09-23,60,63.2,60,61.3,80,0
2005-09-26,61.3,62.6,59.9,62.5,80,0
2005-09-27,60.2,63,60.2,62.5,370,0
2005-09-28,62,62.5,60.3,61.4,160,0
2005-09-29,60.5,62,60,60.8,510,0
2005-09-30,59.6,61,58.5,60.6,170,0
2005-10-03,59.5,61,57.5,61,40,0
2005-10-04,57.9,61,57.5,61,50,0
2005-10-05,61,61.5,59.5,60,210,0
2005-10-06,57.5,61,54.5,58,140,0
2005-10-07,60.9,60.9,56.8,58,30,0
2005-10-10,55,57.9,55,57.6,40,0
2005-10-11,55.2,57,54.9,56.2,160,0
2005-10-12,55,57,54.1,57,320,0
2005-10-13,56.5,57,52.8,55,170,0
2005-10-14,52.3,57.2,52.3,57.2,530,0
2005-10-17,55.1,57,53.1,54.4,150,0
2005-10-18,51.1,54.8,51.1,54.5,60,0
2005-10-19,52.5,56.5,52.5,55.9,160,0
2005-10-20,53.6,55.5,52.5,54.9,90,0
2005-10-21,52.8,54.5,52.5,53.9,260,0
2005-10-24,52,53,51,51.5,260,0
2005-10-25,50.5,52.3,48.2,51,190,0
2005-10-26,52.3,52.3,47.9,51.6,260,0
2005-10-27,51,52.4,50.8,52,250,0
2005-10-28,50.2,53,50.2,52.7,100,0
2005-10-31,50.9,58.5,50.9,58.5,90,0
2005-11-01,56,60,54.8,60,300,0
2005-11-02,58.8,61.6,58.8,61.6,70,0
2005-11-03,61.6,62.5,58.3,61.8,100,0
2005-11-04,59.6,61.9,58.8,61.4,60,0
2005-11-07,59.2,61.5,58.5,60,170,0
2005-11-08,59,59.9,58,59.1,70,0
2005-11-09,57.6,60,57.5,59.9,70,0
2005-11-10,57.7,61.3,57.7,60,310,0
2005-11-11,59,59,59,59,20,0
2005-11-14,60.2,60.8,58,59,110,0
2005-11-15,58.9,58.9,57.4,58.8,30,0
2005-11-16,56.4,57.7,50.7,52.6,590,0
2005-11-17,52,57.5,52,57.5,120,0
2005-11-18,55.5,58.7,55,56.8,110,0
2005-11-21,54.7,57.8,53.9,54.8,70,0
2005-11-22,52.3,53.3,50.6,52.5,170,0
2005-11-23,49.9,52,49,51.8,200,0
2005-11-25,49.5,53,49.5,51.5,40,0
2005-11-28,51.5,54.3,49,53.7,980,0
2005-11-29,54.3,59,51.4,59,690,0
2005-11-30,56.8,58.8,53.9,57.6,100,0
2005-12-01,53.8,57.1,53.5,57.1,90,0
2005-12-02,54.5,57,53,54.2,70,0
2005-12-05,52,54.4,51,53.3,110,0
2005-12-06,51.7,54.4,51,53.5,290,0
2005-12-07,54,54,52.4,52.6,60,0
2005-12-08,50.6,53.3,50.1,52,70,0
2005-12-09,50.2,51.3,49,49.9,170,0
2005-12-12,48.3,52.3,48.3,51.4,110,0
2005-12-13,50.1,51.3,49.3,51,50,0
2005-12-14,54.5,54.5,51.2,53.4,100,0
2005-12-15,52.2,53.7,52.1,53.7,40,0
2005-12-16,51.9,53.5,51.5,53.5,150,0
2005-12-19,52.1,54.9,52,53.3,160,0
2005-12-20,55,55,49.1,52.6,190,0
2005-12-21,53,54.9,51.5,52.8,180,0
2005-12-22,50.9,52.8,50.5,52.3,220,0
2005-12-23,51.8,54.1,51,54.1,310,0
2005-12-27,57.4,57.4,52,53.5,110,0
2005-12-28,54.4,56.9,51.3,55.9,510,0
2005-12-29,53.2,55.2,52.4,54.5,480,0
2005-12-30,52.2,57.5,52.2,57.4,1090,0
2006-01-03,57,57,49,49.6,4940,0
2006-01-04,50,50.6,48.9,48.9,1280,0
2006-01-05,49.5,50.7,44.5,45.3,910,0
2006-01-06,45.2,45.5,43.1,45,700,0
2006-01-09,43.3,44.7,40.7,42,440,0
2006-01-10,41.9,42,38.8,39.2,600,0
2006-01-11,40,41.2,38.4,39.2,290,0
2006-01-12,38.3,40.8,38.3,40.5,730,0
2006-01-13,40.8,41.5,39.1,40.3,430,0
2006-01-17,40,44.7,40,41.8,480,0
2006-01-18,44.9,48.3,40.6,41.7,260,0
2006-01-19,44,44,41.8,43.8,120,0
2006-01-20,43.6,46,43.5,44.5,100,0
2006-01-23,45.8,46,44.4,46,100,0
2006-01-24,45.8,46,44.9,45.4,80,0
2006-01-25,45.3,46.5,43.6,45.7,70,0
2006-01-26,44.3,48.3,44.3,48.3,250,0
2006-01-27,48,50,46.7,48.2,160,0
2006-01-30,57.3,57.3,45.8,46.7,410,0
2006-01-31,49.7,49.8,45.1,45.5,140,0
2006-02-01,45.8,45.8,42.5,42.5,340,0
2006-02-02,42.2,54.9,42,46.1,1500,0
2006-02-03,46.1,57,45.8,48,2330,0
2006-02-06,51.4,52.4,45.5,46.2,920,0
2006-02-07,44.5,46.9,44.1,46,240,0
2006-02-08,47,48,44,44.5,220,0
2006-02-09,46.2,50.5,43.2,45.3,290,0
2006-02-10,48.5,49.3,45.7,45.7,300,0
2006-02-13,48.9,48.9,44,45.6,230,0
2006-02-14,47.5,48,43.5,43.9,470,0
2006-02-15,43.3,43.3,39.6,40.2,400,0
2006-02-16,39.6,42.2,38.3,40.8,410,0
2006-02-17,41.1,44.5,41.1,42.9,230,0
2006-02-21,47.3,47.4,40.8,45,450,0
2006-02-22,46.4,46.6,44.1,45,520,0
2006-02-23,45,50.2,44.2,48.7,500,0
2006-02-24,51.1,64.5,47,58.1,3230,0
2006-02-27,63.9,63.9,59.6,60.8,1890,0
2006-02-28,64,64,55.9,60,2460,0
2006-03-01,60.1,63.5,60.1,63,650,0
2006-03-02,58.7,63,57.7,61.2,300,0
2006-03-03,62,63.3,56.1,63.3,900,0
2006-03-06,61.1,63,59.1,62.6,880,0
2006-03-07,61.3,63.5,61.3,61.9,480,0
2006-03-08,61.2,64.5,61.2,63.2,1110,0
2006-03-09,63.5,65.6,62.1,65,1000,0
2006-03-10,65.5,67,62.4,65.6,650,0
2006-03-13,65,67,65,66.5,930,0
2006-03-14,66.5,67,65.5,65.8,580,0
2006-03-15,63.2,67.5,63.2,67,800,0
2006-03-16,67.5,74,67.4,73.4,1010,0
2006-03-17,74,76,70.8,75,850,0
2006-03-20,76.5,80,65.1,69.7,1080,0
2006-03-21,69.5,79,69.5,77.7,450,0
2006-03-22,78.2,78.2,74,76.3,150,0
2006-03-23,75.7,75.7,68,68.2,330,0
2006-03-24,72,76,72,75.5,510,0
2006-03-27,75.9,78.4,75.8,78,500,0
2006-03-28,78,78,75,75.3,330,0
2006-03-29,76.9,78,75,77.6,640,0
2006-03-30,79,88.7,79,86.1,2010,0
2006-03-31,86.1,88,84.9,87.1,820,0
2006-04-03,89.1,89.1,79,81,660,0
2006-04-04,81.8,84,81,82.5,300,0
2006-04-05,84,85,83.1,83.9,480,0
2006-04-06,85,89.2,82,88.5,620,0
2006-04-07,88.5,88.5,86,86.2,240,0
2006-04-10,85,90,84.7,88.9,1130,0
2006-04-11,90.5,92.5,88.1,89.5,430,0
2006-04-12,89,95,86.9,93.4,780,0
2006-04-13,92,94,91.3,93,460,0
2006-04-17,95.2,110.3,93.9,106.7,1160,0
2006-04-18,110,111,100,103,680,0
2006-04-19,98.9,110,98.8,109.9,430,0
2006-04-20,108,108.5,104.3,106.3,460,0
2006-04-21,106.5,119.5,106.5,117.6,960,0
2006-04-24,113.3,118,112.5,117.2,630,0
2006-04-25,118,120,115,118,430,0
2006-04-26,119,140,118.5,136.8,1920,0
2006-04-27,136.8,144.9,130.8,137.5,1360,0
2006-04-28,135.9,138,135,137.1,220,0
2006-05-01,140,140,135.7,135.7,260,0
2006-05-02,134.7,135,99.3,103,4260,0
2006-05-03,99.2,109.3,99.2,107,1560,0
2006-05-04,105,108.7,105,107.8,1080,0
2006-05-05,100.3,110,98.8,109.9,700,0
2006-05-08,110,113,110,113,380,0
2006-05-09,113,114,109,113.3,340,0
2006-05-10,116,116,101.9,109.9,470,0
2006-05-11,112,112,98.1,103.2,840,0
2006-05-12,100,100,80.8,87.9,1150,0
2006-05-15,86,93.8,83,84.5,690,0
2006-05-16,85.2,100,85.2,98.5,750,0
2006-05-17,100.6,109.4,96.3,103.4,750,0
2006-05-18,101.7,102.5,91.3,95,550,0
2006-05-19,94,94,83,91,1170,0
2006-05-22,89.5,89.5,81.3,82.7,590,0
2006-05-23,82.2,87,81.3,81.5,410,0
2006-05-24,81,88.5,69.2,71,940,0
2006-05-25,78.7,81,69.7,72,980,0
2006-05-26,75,75,72.1,73.3,460,0
2006-05-30,72.5,77.7,69,71.6,350,0
2006-05-31,71.5,73.7,61.2,61.4,570,0
2006-06-01,63.6,66.5,59.5,61.5,790,0
2006-06-02,64,66.3,61.2,64.2,1080,0
2006-06-05,68.7,71.2,62.7,64.2,370,0
2006-06-06,64.3,66.5,56,60.3,1120,0
2006-06-07,63.1,63.4,58,59.7,430,0
2006-06-08,62.5,62.5,50.2,52.5,890,0
2006-06-09,50.1,53.9,48,53.7,1900,0
2006-06-12,55,58.8,50.7,51.3,990,0
2006-06-13,51.6,54,50.3,50.5,510,0
2006-06-14,50.1,53.1,50,50.5,580,0
2006-06-15,54.2,54.2,49.7,50,780,0
2006-06-16,52.9,52.9,49.8,50,600,0
2006-06-19,51.5,51.5,49,50,690,0
2006-06-20,50.1,52.5,50.1,50.1,650,0
2006-06-21,49.7,51,49.6,50,400,0
2006-06-22,50.6,67.9,50.6,66,1380,0
2006-06-23,67,70,64.1,67.9,1220,0
2006-06-26,84.5,86.3,70.2,75.5,1880,0
2006-06-27,75,79.1,71.9,74.5,990,0
2006-06-28,74.3,74.5,62.6,63.7,1480,0
2006-06-29,63.6,73.1,60,71.4,900,0
2006-06-30,74.5,74.5,65.8,70.6,700,0
2006-07-03,74.4,75,70,70.7,280,0
2006-07-05,69.6,71,65,66.5,540,0
2006-07-06,68.4,80.2,67.5,75,1140,0
2006-07-07,76,76.8,67,68.2,640,0
2006-07-10,68.6,73.3,67.9,72.5,160,0
2006-07-11,71.7,72.7,66.2,71.4,170,0
2006-07-12,70.6,71,66.7,68.9,190,0
2006-07-13,67.7,67.7,64.9,65.8,180,0
2006-07-14,65.2,66.5,63.6,65.1,160,0
2006-07-17,63.7,67.7,63.3,66.2,30,0
2006-07-18,66.3,69.9,65.5,66.9,250,0
2006-07-19,66.3,69.1,65,68.4,100,0
2006-07-20,68,70.3,67,67.6,70,0
2006-07-21,67.6,70.9,67,70.5,150,0
2006-07-24,71.4,72,68.7,71.4,110,0
2006-07-25,67.5,76,67.5,74.2,260,0
2006-07-26,73.3,75.9,67.8,69.7,100,0
2006-07-27,75.6,75.6,67.5,70.1,80,0
2006-07-28,70.1,70.8,69,69,30,0
2006-07-31,68.5,68.8,62.2,64.7,420,0
2006-08-01,64.8,64.8,62.5,64.7,120,0
2006-08-02,65,65.5,56.7,59.8,470,0
2006-08-03,64,64,58.3,60,310,0
2006-08-04,67.6,67.6,60.3,60.5,230,0
2006-08-07,60,61.4,58,59,100,0
2006-08-08,58.7,66.8,58.7,65,320,0
2006-08-09,64.3,66.5,60.4,61.8,220,0
2006-08-10,62.8,65,62.8,63.8,20,0
2006-08-11,62.5,65,62,62.5,220,0
2006-08-14,62.6,62.6,57.8,60,130,0
2006-08-15,60,63.6,58,63.5,160,0
2006-08-16,61.4,63.5,58,63.5,460,0
2006-08-17,58.9,63.1,58.9,63,2600,0
2006-08-18,60.5,65,60.3,65,210,0
2006-08-21,61.2,65.9,61.2,65,230,0
2006-08-22,64.1,66,62.5,65,180,0
2006-08-23,65,65.5,63.1,63.1,210,0
2006-08-24,63.2,65,63.1,63.8,280,0
2006-08-25,63.2,65,63.2,64.1,230,0
2006-08-28,63.1,65.5,63.1,63.1,170,0
2006-08-29,63.5,63.5,61.6,61.8,390,0
2006-08-30,61.6,62,60.8,60.8,130,0
2006-08-31,60.8,65.4,60.8,65.4,180,0
2006-09-01,66.2,66.2,63.9,65.1,50,0
2006-09-05,64.2,64.7,62.6,62.8,140,0
2006-09-06,62.7,65.6,62.5,64.5,340,0
2006-09-07,63.9,71.4,62.4,71,730,0
2006-09-08,70.2,70.9,68,68.5,560,0
2006-09-11,67.6,72,67.5,69,290,0
2006-09-12,69.6,71.8,65.5,68,380,0
2006-09-13,66.5,72,64.2,64.2,510,0
2006-09-14,64.8,71.8,64.7,69.2,630,0
2006-09-15,65.6,72.3,65.6,71.5,400,0
2006-09-18,70.9,73.4,64,71,410,0
2006-09-19,70,72.5,69.5,70.2,220,0
2006-09-20,70.1,73.4,68.4,69,300,0
2006-09-21,70,74,68,70.5,410,0
2006-09-22,74,74.4,68,68.5,410,0
2006-09-25,68.5,70,68,68,250,0
2006-09-26,68,69.8,67,69.8,320,0
2006-09-27,69.7,69.7,67.5,68.5,480,0
2006-09-28,70.6,71.5,66.8,71.5,370,0
2006-09-29,68.6,71.4,68.2,69.2,470,0
2006-10-02,69.1,73.1,67.6,70.3,870,0
2006-10-03,69.6,71.5,68.5,70.1,440,0
2006-10-04,69.7,71.4,69.6,70.7,420,0
2006-10-05,71.4,71.4,66.9,68,570,0
2006-10-06,66.8,70.4,65,66.1,660,0
2006-10-09,65.7,69.1,65.3,66.7,730,0
2006-10-10,66.5,69.3,62.5,65.8,950,0
2006-10-11,64.4,67.1,63,67,460,0
2006-10-12,66.7,68,64.9,68,1110,0
2006-10-13,69.2,69.2,65.3,66.3,410,0
2006-10-16,67.1,67.1,64,67.1,290,0
2006-10-17,66.2,67.8,64.1,65.7,290,0
2006-10-18,66.3,68.5,66,67.2,290,0
2006-10-19,67.8,68,65,67.6,440,0
2006-10-20,69.2,70,66.6,70,80,0
2006-10-23,71,71,67.5,68.8,80,0
2006-10-24,68.1,68.8,67,68.8,80,0
2006-10-25,67.2,69.9,67.1,69.8,210,0
2006-10-26,69.7,70,67.4,68.7,40,0
2006-10-27,69.9,71.4,67.6,68.8,130,0
2006-10-30,68.6,71.3,68,70.1,270,0
2006-10-31,69.9,76.4,69.5,74.7,410,0
2006-11-01,73.6,75.1,72.2,73.9,280,0
2006-11-02,76.3,76.3,68,70.4,800,0
2006-11-03,70.9,73.7,70.5,73.2,200,0
2006-11-06,74.9,75,72.7,74.6,250,0
2006-11-07,74,75,71.8,74,40,0
2006-11-08,72.8,75,72.2,75,120,0
2006-11-09,74.5,75.1,69.5,75.1,440,0
2006-11-10,74.5,75,69.1,72.8,260,0
2006-11-13,70.2,74.9,70.2,74.6,310,0
2006-11-14,74,75,71.9,75,320,0
2006-11-15,73.7,76.4,73.7,75,260,0
2006-11-16,71.8,72.7,71,72.6,70,0
2006-11-17,72.5,75.7,72.5,75.7,110,0
2006-11-20,75,75,73.3,74.1,370,0
2006-11-21,73,75.3,73,75.2,280,0
2006-11-22,74.8,75.9,74.8,75,110,0
2006-11-24,76.4,76.5,76.4,76.4,0,0
2006-11-27,74.9,75.3,73.7,75.2,100,0
2006-11-28,76.9,76.9,75,75.1,350,0
2006-11-29,75.8,76,75,75,440,0
2006-11-30,75,75.2,73.6,75.2,430,0
2006-12-01,74,74,68,72.3,570,0
2006-12-04,71.1,74,71.1,72.7,450,0
2006-12-05,73.6,74.4,71,72.4,400,0
2006-12-06,71.3,73.6,70.7,72.9,500,0
2006-12-07,71.2,74,71.2,73.8,610,0
2006-12-08,74.5,74.8,71.5,72.6,660,0
2006-12-11,70.1,75.4,70.1,74.5,860,0
2006-12-12,73.2,75.2,71.5,73.6,660,0
2006-12-13,72.7,74.2,67.6,67.8,520,0
2006-12-14,70.5,71,62.6,64.7,420,0
2006-12-15,65.2,65.5,64,64.2,200,0
2006-12-18,64.8,68.7,61,68.7,380,0
2006-12-19,67.8,69.2,61.2,68.5,290,0
2006-12-20,68,68.8,68,68.1,70,0
2006-12-21,68,68.6,64.1,64.6,200,0
2006-12-22,64,69.9,64,69.9,60,0
2006-12-26,69.5,71.2,69.2,69.2,50,0
2006-12-27,70.5,73.5,70.5,73.5,110,0
2006-12-28,72,73.5,72,72.7,70,0
2006-12-29,71.5,75.1,71.2,75.1,260,0
2007-01-03,75,84,74.9,84,1490,0
2007-01-04,84,84,77,82.7,400,0
2007-01-05,82.7,89.2,82,88.9,1180,0
2007-01-08,89,89,79.3,79.3,790,0
2007-01-09,78.6,82.3,77.5,80.6,260,0
2007-01-10,80,82.5,77.2,77.8,190,0
2007-01-11,77.3,78,74.7,75.6,1040,0
2007-01-12,76,82.5,75.3,75.8,250,0
2007-01-16,75.3,75.8,72,73.1,290,0
2007-01-17,74.9,75.8,72.5,75.6,340,0
2007-01-18,74.1,74.1,71.8,71.8,220,0
2007-01-19,71,73.1,71,72.8,170,0
2007-01-22,72.5,75,72.5,72.8,170,0
2007-01-23,72,74.6,71,72.3,220,0
2007-01-24,72.5,72.7,71.5,72.4,210,0
2007-01-25,71.5,72.3,71.1,72,280,0
2007-01-26,71,71.3,69,70.2,250,0
2007-01-29,71.4,73.1,70.2,73.1,170,0
2007-01-30,74.2,79,74.2,75.7,360,0
2007-01-31,75.7,75.7,71,74.3,310,0
2007-02-01,77.2,77.2,68.8,71.3,1730,0
2007-02-02,70.8,71.2,68.8,71.2,420,0
2007-02-05,69.9,69.9,66.2,68.5,560,0
2007-02-06,69,69,67.8,68,270,0
2007-02-07,70,70,68.7,69.3,140,0
2007-02-08,68.8,68.8,66.2,66.9,240,0
2007-02-09,66.5,69.8,65,68.2,190,0
2007-02-12,67.5,72.3,67.5,71.1,200,0
2007-02-13,70.6,74.9,70.6,72.1,490,0
2007-02-14,71.1,74,71.1,73.2,160,0
2007-02-15,72.5,74.5,68,74.5,370,0
2007-02-16,73,73.5,67.5,68.6,200,0
2007-02-20,68.8,69.6,68,69.5,80,0
2007-02-21,70,70.8,69.4,69.6,20,0
2007-02-22,69.6,71.4,69.2,71.4,200,0
2007-02-23,72,72,69.1,71.1,180,0
2007-02-26,70.1,72.1,69.6,70.6,200,0
2007-02-27,68.2,70.5,68.2,69.8,730,0
2007-02-28,70,81.1,68,79.3,730,0
2007-03-01,76.3,76.3,71.4,72.2,470,0
2007-03-02,71.1,73.5,71.1,73.3,360,0
2007-03-05,71.5,71.7,66.7,67.2,400,0
2007-03-06,65.5,66.5,65.2,65.5,230,0
2007-03-07,64.6,70.1,64,67.4,300,0
2007-03-08,66.2,67.5,63.5,63.5,260,0
2007-03-09,63.1,66,61.3,64.1,280,0
2007-03-12,61.4,64.1,61.3,62.5,120,0
2007-03-13,61.8,62.6,58.2,60,290,0
2007-03-14,59.5,64.1,56.5,63.6,750,0
2007-03-15,64,64.6,61.9,64.5,190,0
2007-03-16,64.2,71,64.2,68.5,180,0
2007-03-19,68,70.7,68,70.1,240,0
2007-03-20,70.7,70.7,68.5,70.6,170,0
2007-03-21,69.2,71.9,65,71.9,190,0
2007-03-22,71.8,74.3,70.7,71.5,280,0
2007-03-23,72,76.5,72,73.3,400,0
2007-03-26,73.4,74.7,71.9,71.9,100,0
2007-03-27,72,72.2,69.4,72.2,190,0
2007-03-28,73.3,73.3,70,72,200,0
2007-03-29,72.8,73.3,69.8,70,210,0
2007-03-30,73,73.1,68.8,70.8,310,0
2007-04-02,70.3,74.1,69.5,69.5,220,0
2007-04-03,71.4,73.5,71.4,73,200,0
2007-04-04,73,75.5,68.6,70,400,0
2007-04-05,69.5,71.6,66.4,67,330,0
2007-04-09,66.5,74.9,66.5,71.4,120,0
2007-04-10,71.3,73.1,68.8,69,210,0
2007-04-11,69.5,73.9,69.5,71.6,270,0
2007-04-12,71.5,71.9,69,70,210,0
2007-04-13,69.5,70.8,68.5,69.5,290,0
2007-04-16,68.5,73.9,68,68.4,200,0
2007-04-17,67.5,70.5,66.6,70,220,0
2007-04-18,68.6,76.4,68.6,75,1270,0
2007-04-19,74.3,74.3,70,70.1,220,0
2007-04-20,69.8,70.6,69.8,70.6,130,0
2007-04-23,70.1,70.4,69.4,70.1,260,0
2007-04-24,69.6,70.3,69.5,70,260,0
2007-04-25,69.5,70.1,69.5,70,110,0
2007-04-26,69.5,69.5,67.8,69.1,260,0
2007-04-27,68.3,70,66.9,69.2,170,0
2007-04-30,68.7,74.3,66.7,71.2,420,0
2007-05-01,71.1,71.2,67.3,69.5,250,0
2007-05-02,70,71.7,70,70.1,200,0
2007-05-03,70.1,70.6,69,69.1,180,0
2007-05-04,70.6,70.7,67.8,67.8,220,0
2007-05-07,71.5,72.8,68.5,72.3,150,0
2007-05-08,72,73,70.6,71.8,120,0
2007-05-09,71.8,71.8,70.3,70.3,20,0
2007-05-10,71.1,72.5,71.1,72.3,30,0
2007-05-11,71.3,74.6,69.6,70.7,130,0
2007-05-14,69.5,71.4,66.5,68.7,200,0
2007-05-15,67.4,70.2,66.5,69.1,120,0
2007-05-16,68.6,70.2,67.7,67.8,80,0
2007-05-17,67.4,67.4,65,65.2,80,0
2007-05-18,65.8,66.5,65.4,65.9,80,0
2007-05-21,65.5,69.3,65.3,69,120,0
2007-05-22,69.8,72.2,69.8,72.2,190,0
2007-05-23,71.2,73.8,71.1,73.8,70,0
2007-05-24,71.4,72.2,69.1,69.1,80,0
2007-05-25,68.6,71.7,68.6,70.1,60,0
2007-05-29,69.8,74,69.8,72,300,0
2007-05-30,68.4,71.5,68.4,70.8,140,0
2007-05-31,71.1,72.8,68.3,68.3,190,0
2007-06-01,69.5,70.1,69,70.1,110,0
2007-06-04,69.3,70.6,69.3,69.8,80,0
2007-06-05,70.4,70.5,68.5,68.7,140,0
2007-06-06,67.3,70,65,68.9,180,0
2007-06-07,68.5,70,68.5,68.8,100,0
2007-06-08,70,70.1,69,69.6,50,0
2007-06-11,70.5,70.5,68.2,69.7,40,0
2007-06-12,70.3,70.9,69.8,70,70,0
2007-06-13,69.8,70.8,68.1,69.9,40,0
2007-06-14,70.4,70.4,65.6,68.3,70,0
2007-06-15,68.5,68.5,67,68,100,0
2007-06-18,67.7,70.3,67.7,68.9,80,0
2007-06-19,70.2,71,65.7,66.1,380,0
2007-06-20,66.1,68.5,66.1,67.9,140,0
2007-06-21,68.4,68.7,67.6,67.9,20,0
2007-06-22,67.7,70.3,67.7,69.6,80,0
2007-06-25,72,72,68.7,69.3,80,0
2007-06-26,69.3,71.3,68,69.3,100,0
2007-06-27,67,71.2,66.7,70.9,460,0
2007-06-28,69.5,72,69.5,71.4,150,0
2007-06-29,72.4,80,72.4,80,630,0
2007-07-02,80.1,81.2,77,79.9,330,0
2007-07-03,88.8,88.9,84.2,85,560,0
2007-07-05,83.8,84.8,79.9,81.6,230,0
2007-07-06,80.9,82,80.9,81.7,40,0
2007-07-09,82.1,84.8,81.9,84.7,120,0
2007-07-10,83.5,85.1,76.6,78.1,290,0
2007-07-11,77,77,74.1,74.4,100,0
2007-07-12,76.7,78.2,76.6,77.5,30,0
2007-07-13,76.9,77.3,73.1,74.3,240,0
2007-07-16,73.4,81.5,71.6,79.6,140,0
2007-07-17,78.8,85,78.1,83,510,0
2007-07-18,81.2,81.2,79.9,80.9,40,0
2007-07-19,81,81,77.5,80.9,120,0
2007-07-20,78.4,80.9,77.9,80.6,50,0
2007-07-23,80,80,76.8,78.8,40,0
2007-07-24,79.5,80,76.8,79.4,40,0
2007-07-25,76.4,80.9,76.4,80.9,50,0
2007-07-26,80,80.4,77.4,79.5,260,0
2007-07-27,80.3,82.5,78.7,81.6,160,0
2007-07-30,79.7,81.5,79.4,80.1,60,0
2007-07-31,80,80.1,77.6,78.9,80,0
2007-08-01,79,79,73,74.9,140,0
2007-08-02,74.3,78.2,72.5,75.5,50,0
2007-08-03,76,76,73.4,73.6,240,0
2007-08-06,74.7,75,72.9,74.1,60,0
2007-08-07,73.8,74.3,73.5,73.8,100,0
2007-08-08,72.6,79.5,67.4,79.3,1150,0
2007-08-09,75,75.8,72.4,75.5,270,0
2007-08-10,71.9,74.5,71.9,73.9,210,0
2007-08-13,73.4,74.1,71.1,74,40,0
2007-08-14,63.8,75.2,63.8,72.6,60,0
2007-08-15,71.6,74.5,71.1,73.4,30,0
2007-08-16,71.9,72.4,64.4,67.3,600,0
2007-08-17,74,74,61.4,61.9,340,0
2007-08-20,62,62.6,57.1,57.9,440,0
2007-08-21,58,58,52.5,55,600,0
2007-08-22,56.2,56.2,50,51.4,760,0
2007-08-23,52.1,55.5,50.6,55.2,1420,0
2007-08-24,55.7,61.1,55.2,60.7,150,0
2007-08-27,57.2,63,57,63,250,0
2007-08-28,63,74,61.8,69,910,0
2007-08-29,68.5,77,67.7,72.2,1160,0
2007-08-30,71.5,71.9,68.8,71.1,100,0
2007-08-31,74,77,72.8,76,250,0
2007-09-04,75.5,75.5,73.7,74.2,180,0
2007-09-05,74.5,74.5,71.4,71.5,370,0
2007-09-06,71.5,71.5,71.5,71.5,0,0
2007-09-07,70,71.5,70,71.2,40,0
2007-09-10,74,76,72.2,72.7,270,0
2007-09-11,72.5,74,70.1,74,280,0
2007-09-12,73.9,73.9,72.6,73.4,20,0
2007-09-13,73.6,73.6,72.9,73,30,0
2007-09-14,73.3,75.4,72.4,75.4,370,0
2007-09-17,72.5,75,72.5,75,200,0
2007-09-18,74.3,75,72.4,75,50,0
2007-09-19,75,75,71.8,73.4,150,0
2007-09-20,73,73,72,72.1,100,0
2007-09-21,71.8,72.3,71.5,72.1,90,0
2007-09-24,72.9,76,70.9,73.4,380,0
2007-09-25,75.6,75.6,72.2,73.2,60,0
2007-09-26,74,114.8,73.7,111.1,6840,0
2007-09-27,101.5,108.8,93.6,102,8000,0
2007-09-28,100,100,89,89.9,2230,0
2007-10-01,88.1,97.3,84.2,90.2,3620,0
2007-10-02,89.7,90,81.2,86.2,2570,0
2007-10-03,92,112.5,83.4,91.5,5620,0
2007-10-04,93,93.5,80.6,84.2,1620,0
2007-10-05,81.8,90.8,77.2,78,3820,0
2007-10-08,79.6,84.4,67.6,71.4,2060,0
2007-10-09,74.4,77.5,67.3,71.6,1960,0
2007-10-10,72.5,75.7,69.1,71,1070,0
2007-10-11,69.2,99,69.2,83.4,7000,0
2007-10-12,81.2,101.7,78,97.8,8620,0
2007-10-15,90.1,92.5,74.3,74.4,5590,0
2007-10-16,74.4,74.7,69.5,70.6,1840,0
2007-10-17,71.8,78,65,66.7,3660,0
2007-10-18,67,67,60.8,62.9,1600,0
2007-10-19,63.4,66.3,58.5,58.8,1580,0
2007-10-22,53.8,56.6,52.5,54.7,1680,0
2007-10-23,55.4,61.6,55.1,59.7,1080,0
2007-10-24,60,60,53.5,55.7,530,0
2007-10-25,53.7,59.8,52.5,55.1,780,0
2007-10-26,55,57.5,55,57.3,540,0
2007-10-29,57.4,70.5,57.4,70.3,2450,0
2007-10-30,67.5,71,67,68.6,1500,0
2007-10-31,69.2,70.5,60.4,69.3,1030,0
2007-11-01,68.1,69.8,62.2,67.5,2100,0
2007-11-02,69.4,69.9,65.7,68.8,700,0
2007-11-05,68.1,72.7,65.5,71,1510,0
2007-11-06,70.7,71.9,69,71.4,900,0
2007-11-07,71,79.3,67.5,69.9,920,0
2007-11-08,70.5,73.7,67.5,73.4,870,0
2007-11-09,68.8,71,68.1,70.3,740,0
2007-11-12,68.2,72,68.2,70.3,630,0
2007-11-13,63.3,74.5,61.9,71.7,800,0
2007-11-14,70.9,72.5,67.8,70.3,550,0
2007-11-15,67.9,70.2,67.9,70,860,0
2007-11-16,69.5,71.4,65.5,70.6,900,0
2007-11-19,69.7,69.7,56.8,65.6,1020,0
2007-11-20,57.5,68,57.5,60.8,890,0
2007-11-21,59.2,60.8,55.1,55.6,340,0
2007-11-23,55,57.8,55,56.1,130,0
2007-11-26,54.7,56.6,50.1,51,710,0
2007-11-27,51.1,52.1,50.3,51.4,420,0
2007-11-28,51.9,57.5,49.9,57.4,870,0
2007-11-29,56,58.5,56,56.2,410,0
2007-11-30,57.5,61.8,53,53,690,0
2007-12-03,53.8,53.8,47.5,48,930,0
2007-12-04,49.5,52.4,45.5,46,890,0
2007-12-05,47,49.5,46.5,49.1,890,0
2007-12-06,48.5,53.7,47.7,52.8,930,0
2007-12-07,52.3,52.3,48.8,50.6,840,0
2007-12-10,49.2,50.1,48.9,49.4,330,0
2007-12-11,48.8,52.8,48.8,50.2,600,0
2007-12-12,51.7,53.2,49.3,50.2,420,0
2007-12-13,49,50,46,47.1,510,0
2007-12-14,48.8,49.5,46,46.2,1290,0
2007-12-17,46,46,43.1,43.1,690,0
2007-12-18,44,44.2,41.8,43.9,570,0
2007-12-19,45,50.6,44.7,49.6,660,0
2007-12-20,50.3,50.9,46.1,47.9,840,0
2007-12-21,49,52.1,47,49.9,2330,0
2007-12-24,50.9,54.7,47,54.7,860,0
2007-12-26,54.5,58.2,52.1,56.3,790,0
2007-12-27,55.2,57,50.8,52.5,1940,0
2007-12-28,53.9,60,48.6,57.4,1340,0
2007-12-31,56.6,65,53.5,62.3,2020,0
2008-01-02,61.8,62.3,54.2,55.1,1030,0
2008-01-03,55.3,56.2,50.2,50.2,790,0
2008-01-04,51,51.9,44.5,44.5,860,0
2008-01-07,45,45.7,42.7,45,510,0
2008-01-08,45.5,45.7,41.8,43,930,0
2008-01-09,42.6,45.3,41.2,43,940,0
2008-01-10,42.5,44.5,41.6,42.5,630,0
2008-01-11,41.9,44.5,40,41.5,600,0
2008-01-14,41.9,41.9,40.5,41,330,0
2008-01-15,41.5,42.2,37.4,38.5,470,0
2008-01-16,38,39.1,35.5,36.1,660,0
2008-01-17,36.5,43.8,34.5,34.6,550,0
2008-01-18,34.5,37.2,34,36.4,520,0
2008-01-22,35,41.3,33.3,41.2,690,0
2008-01-23,40.2,42.5,40,41.9,750,0
2008-01-24,42.1,46.8,41,45.9,600,0
2008-01-25,46.7,49.3,42,42.1,740,0
2008-01-28,42.2,46.9,41.6,44.5,530,0
2008-01-29,44.9,46.3,42.1,42.4,280,0
2008-01-30,42,44.2,39,40.1,1790,0
2008-01-31,39.4,40.5,39.3,40.1,180,0
2008-02-01,40.3,42.8,37.5,38.4,600,0
2008-02-04,38.2,39,35.6,35.6,510,0
2008-02-05,35.3,35.3,32,34.1,730,0
2008-02-06,34.4,35.3,32.8,33.5,820,0
2008-02-07,34,34.9,33,33.3,320,0
2008-02-08,32.9,35.5,32.2,35.4,810,0
2008-02-11,36.8,36.8,34.5,35.6,220,0
2008-02-12,35.7,39.2,35.7,38.5,240,0
2008-02-13,39,39.3,35.5,39,730,0
2008-02-14,39,40.1,38.3,38.8,410,0
2008-02-15,38.6,38.6,34.4,34.9,330,0
2008-02-19,35.9,39.9,34.3,37.2,440,0
2008-02-20,37,42.9,34.1,42.8,860,0
2008-02-21,42.5,43.2,40.8,42.6,470,0
2008-02-22,41.6,50.5,41.6,46.8,1010,0
2008-02-25,47,47.6,46,47.6,300,0
2008-02-26,47.3,47.6,46,47.3,160,0
2008-02-27,46.7,53,46.7,52.8,810,0
2008-02-28,52.5,55,44.3,45.7,1270,0
2008-02-29,48.5,48.5,39,40.3,2450,0
2008-03-03,40,41.7,38,41.4,600,0
2008-03-04,40.6,41.5,40.5,41.4,290,0
2008-03-05,40.5,41.9,40.5,41.9,170,0
2008-03-06,41.8,42.6,41,42.5,390,0
2008-03-07,40.6,44,40.6,42.4,440,0
2008-03-10,42.6,42.9,42.1,42.6,240,0
2008-03-11,43.9,46.4,42.1,46.4,1070,0
2008-03-12,42.9,48.9,42.9,48.3,520,0
2008-03-13,46.5,49,44,48.2,560,0
2008-03-14,48.7,48.7,44.5,46.2,320,0
2008-03-17,45,46.8,41.7,45.5,290,0
2008-03-18,47.2,47.5,44.8,45.2,270,0
2008-03-19,45.8,47.5,44.4,45.8,650,0
2008-03-20,45.3,48.1,41.7,48,1900,0
2008-03-24,48.2,49.5,47.3,48.4,350,0
2008-03-25,47.2,48.8,44.1,48.8,350,0
2008-03-26,48.5,49.5,48.1,49.2,390,0
2008-03-27,48.9,50.5,47.4,50.1,490,0
2008-03-28,50.5,50.5,48.2,49.5,350,0
2008-03-31,49.3,51.5,47.8,50.4,750,0
2008-04-01,51.5,53,49.9,51.6,890,0
2008-04-02,51.5,52.5,48.9,50,530,0
2008-04-03,49.4,50.9,47.5,50,970,0
2008-04-04,50.4,51,48.9,50,480,0
2008-04-07,50.2,51,49,50,780,0
2008-04-08,49.2,50.1,45,45,550,0
2008-04-09,44.9,44.9,41.3,41.9,580,0
2008-04-10,41.8,42.8,41.7,42.1,250,0
2008-04-11,41.7,44,41,41,280,0
2008-04-14,40.7,40.7,40.4,40.4,240,0
2008-04-15,40.6,41.1,39.9,40.2,130,0
2008-04-16,40.7,45,39.8,45,310,0
2008-04-17,45,45,43.5,43.8,180,0
2008-04-18,44.2,44.6,42.2,43.7,310,0
2008-04-21,43.4,43.9,42.7,42.8,60,0
2008-04-22,42.7,42.7,40.5,40.6,220,0
2008-04-23,41.1,41.1,39.2,40.2,80,0
2008-04-24,40,40.4,39.5,40,300,0
2008-04-25,40.2,40.2,38.3,39,500,0
2008-04-28,38.7,40.8,38.5,39.2,180,0
2008-04-29,39.2,40.4,38.1,40.4,870,0
2008-04-30,40.4,42.2,39.5,40.1,280,0
2008-05-01,40,41.5,38.5,40.8,280,0
2008-05-02,41.5,41.9,41.2,41.5,200,0
2008-05-05,41,41.6,40.2,40.3,190,0
2008-05-06,40,44.4,38.7,43.7,400,0
2008-05-07,42.7,43.6,39,39,240,0
2008-05-08,38.3,43.7,37.5,37.6,320,0
2008-05-09,37,39.9,37,38.2,180,0
2008-05-12,38.7,40.7,38,40.7,110,0
2008-05-13,41.2,42.4,39.2,39.3,170,0
2008-05-14,39.2,40.9,38.8,39.8,230,0
2008-05-15,39.3,42.9,39.3,41.1,290,0
2008-05-16,41.6,41.6,39.2,39.7,360,0
2008-05-19,39.6,40.6,39,40.1,440,0
2008-05-20,39.8,39.8,37,38.4,320,0
2008-05-21,38.6,39.9,37,37.2,280,0
2008-05-22,37.5,38.9,37,38,200,0
2008-05-23,37.7,37.7,36.5,36.5,240,0
2008-05-27,36.6,37,36.6,36.9,150,0
2008-05-28,37,38,34,38,190,0
2008-05-29,37.5,38,37,37.9,190,0
2008-05-30,37.1,37.4,36.9,36.9,340,0
2008-06-02,36.9,37.2,36,36.6,710,0
2008-06-03,36.8,38.2,34.8,38.1,520,0
2008-06-04,37.5,39.4,35.2,38.4,1040,0
2008-06-05,38.4,40.6,37.8,39.7,640,0
2008-06-06,39.5,42.1,37.1,41.9,1340,0
2008-06-09,41.5,41.5,37.8,37.8,380,0
2008-06-10,37.5,39.1,36.3,37.8,920,0
2008-06-11,37.2,37.2,35.2,36.8,550,0
2008-06-12,37,37,35,35.5,40,0
2008-06-13,36,36.9,35.5,36.9,200,0
2008-06-16,37,37,35.4,36.2,330,0
2008-06-17,35.9,36.3,35.3,36.2,90,0
2008-06-18,35.3,36.2,35,36.1,600,0
2008-06-19,35.4,36.5,35,36.5,270,0
2008-06-20,36.4,37,33.9,34.6,880,0
2008-06-23,33.5,34.2,31,32.1,820,0
2008-06-24,32.1,34.5,32,32.9,1790,0
2008-06-25,32.4,35.4,31.1,34.8,480,0
2008-06-26,35,35,31,32.2,460,0
2008-06-27,31.1,31.6,28,29.7,15340,0
2008-06-30,29.7,31.6,26.1,29,1220,0
2008-07-01,28.2,30,27.6,28.5,690,0
2008-07-02,27.8,28.6,22.5,27.5,6880,0
2008-07-03,28.2,28.2,24.5,27.5,800,0
2008-07-07,27.6,28.3,23.9,25,480,0
2008-07-08,25.4,29.9,22.9,29.9,800,0
2008-07-09,29.9,30,27.3,28.7,1030,0
2008-07-10,28.4,31.6,22,30.1,3030,0
2008-07-11,29.4,30.1,24.5,28.5,1470,0
2008-07-14,27.1,28.6,20.5,23.6,1290,0
2008-07-15,23,23.3,21.5,22.3,1560,0
2008-07-16,22.7,25.1,21,25,1160,0
2008-07-17,25.5,25.5,23.8,24,1400,0
2008-07-18,24.3,26.8,22.8,25.1,1530,0
2008-07-21,25,26.2,22.9,26,440,0
2008-07-22,25.3,29,24.4,29,630,0
2008-07-23,29,32.1,28.3,31.2,1390,0
2008-07-24,31.9,31.9,29.6,30.6,760,0
2008-07-25,30.1,31.9,28.3,31.2,640,0
2008-07-28,30.6,30.9,28.1,30.7,1380,0
2008-07-29,30.4,33.8,28.5,31,930,0
2008-07-30,31.6,34,29.6,31.1,520,0
2008-07-31,30.3,34.1,28.7,34.1,750,0
2008-08-01,34,34,30.6,31.1,440,0
2008-08-04,30.7,32.9,29.6,31.5,910,0
2008-08-05,32.1,34,29.2,32.4,640,0
2008-08-06,32.2,33.8,30.7,31.3,550,0
2008-08-07,30.9,32.2,29.4,29.8,470,0
2008-08-08,29.7,30.7,29.1,30.4,390,0
2008-08-11,30.5,34.4,29.2,33.1,670,0
2008-08-12,32.8,36.9,31.6,32.5,480,0
2008-08-13,32.3,39,31.7,37.9,580,0
2008-08-14,37.2,38.9,33.8,38.9,520,0
2008-08-15,39,39,31.5,31.7,710,0
2008-08-18,31.9,32.1,31.2,31.4,430,0
2008-08-19,31.2,35.7,31.2,31.6,700,0
2008-08-20,31.7,32.9,29.7,30.2,360,0
2008-08-21,29.4,29.4,27.1,28.7,490,0
2008-08-22,28.9,31.4,27.6,30.2,360,0
2008-08-25,30,30,28,29.7,370,0
2008-08-26,29.6,31.6,28,30.7,430,0
2008-08-27,30.7,30.7,28.9,30.4,350,0
2008-08-28,30.5,31.5,28.9,31.4,470,0
2008-08-29,31.3,31.3,28.3,29.5,1820,0
2008-09-02,29.1,29.1,26.4,26.6,610,0
2008-09-03,26.1,27.2,23.8,24.3,950,0
2008-09-04,24.2,24.7,22.4,22.4,710,0
2008-09-05,22.2,22.9,21.3,22.3,680,0
2008-09-08,23.1,24.3,21.5,21.8,480,0
2008-09-09,21.8,23.2,21.8,22.5,580,0
2008-09-10,23.2,23.9,21.4,23.5,520,0
2008-09-11,23.1,24.2,21.2,23,540,0
2008-09-12,22.8,23.3,21.5,23,880,0
2008-09-15,23.1,23.1,21.2,21.8,900,0
2008-09-16,23.4,23.4,21,22.5,940,0
2008-09-17,22.1,23.5,21.1,21.5,580,0
2008-09-18,22.2,37.9,22.2,34.5,1730,0
2008-09-19,36.2,36.8,26.1,28.5,5440,0
2008-09-22,28.5,28.8,22.3,24.2,460,0
2008-09-23,23.6,27.4,22.3,24.6,860,0
2008-09-24,27.7,27.7,22.1,24,780,0
2008-09-25,24.6,24.6,21.8,21.9,630,0
2008-09-26,21.4,27.3,21.3,26.7,570,0
2008-09-29,25.4,31.5,22.4,24.6,940,0
2008-09-30,24.9,27.4,24,26,1630,0
2008-10-01,25.3,25.5,23.5,23.9,450,0
2008-10-02,23.6,27.4,20.8,20.8,1370,0
2008-10-03,21.3,21.3,17.1,17.8,1490,0
2008-10-06,19,19.5,13,14.5,1090,0
2008-10-07,14.9,16.5,8.3,9.5,2300,0
2008-10-08,9.3,10.5,9,9,1140,0
2008-10-09,9.3,11.9,8.1,8.5,920,0
2008-10-10,7.6,15.3,5.1,13.9,2640,0
2008-10-13,14.8,16.1,9.5,16.1,910,0
2008-10-14,16.1,16.1,10.4,10.5,1380,0
2008-10-15,10.4,11.9,7,7,1180,0
2008-10-16,7.6,9,6.9,9,710,0
2008-10-17,8.3,11.4,7.4,10.4,2350,0
2008-10-20,10.5,10.5,8.5,8.8,450,0
2008-10-21,8.4,9.5,8.2,8.2,2860,0
2008-10-22,8.2,8.7,7.2,7.3,1160,0
2008-10-23,7.6,8.4,6,6.6,1380,0
2008-10-24,7,7.2,5.7,5.7,670,0
2008-10-27,5.7,5.8,5.3,5.5,680,0
2008-10-28,5.7,9,5.1,7.2,1140,0
2008-10-29,7.2,8.4,5.5,6.9,1030,0
2008-10-30,7.3,7.3,6.6,7.1,760,0
2008-10-31,7.5,9.6,6.6,9.2,1060,0
2008-11-03,9.1,9.1,6.6,6.6,400,0
2008-11-04,7.8,7.8,6.4,6.9,1230,0
2008-11-05,6.7,7.1,5.7,5.7,1020,0
2008-11-06,5.7,5.7,5.1,5.1,750,0
2008-11-07,5.6,5.6,4.7,4.7,740,0
2008-11-10,4.9,4.9,4.1,4.1,1840,0
2008-11-11,4,4.1,3.3,3.8,1150,0
2008-11-12,3.6,4.5,3,3.1,2160,0
2008-11-13,2.9,4.3,2.6,4.3,1570,0
2008-11-14,4.1,4.2,3.5,3.9,1270,0
2008-11-17,3,3.4,2.6,2.6,810,0
2008-11-18,3,3.2,2.9,3,2000,0
2008-11-19,2.8,3,2.5,2.5,1020,0
2008-11-20,2.6,2.6,1.5,1.8,4240,0
2008-11-21,1.9,2.7,1.8,2.6,1840,0
2008-11-24,2.6,2.6,1.9,2.6,1060,0
2008-11-25,2.6,3.3,2.2,3.3,570,0
2008-11-26,3.4,4,2.5,3.7,850,0
2008-11-28,3.5,3.5,2.6,3.5,530,0
2008-12-01,3.3,3.6,2.6,2.6,860,0
2008-12-02,3,3.1,2.7,3.1,680,0
2008-12-03,2.8,3.7,2.8,3.3,600,0
2008-12-04,3.6,3.6,2.7,2.9,360,0
2008-12-05,3.5,3.5,2.5,3.4,630,0
2008-12-08,3.4,4.9,2.7,4.9,780,0
2008-12-09,4.2,4.9,3.2,3.4,990,0
2008-12-10,3.4,3.8,3.4,3.5,460,0
2008-12-11,3.5,3.5,2.9,2.9,690,0
2008-12-12,3.5,3.5,2.7,3.5,760,0
2008-12-15,3.5,4.4,3.3,3.3,160,0
2008-12-16,3.8,3.9,3,3.9,1000,0
2008-12-17,3.9,4.5,3.3,4.3,940,0
2008-12-18,4,4.6,3.8,4.6,490,0
2008-12-19,4.9,4.9,3.8,4.4,1340,0
2008-12-22,4.3,4.9,3.8,4.3,730,0
2008-12-23,4.4,5.1,3.8,4.1,160,0
2008-12-24,4,5,3,3.8,520,0
2008-12-26,3.8,4.1,3.4,3.7,70,0
2008-12-29,3.5,3.5,3,3.2,540,0
2008-12-30,3.3,3.5,2.7,2.8,1740,0
2008-12-31,2.8,3.8,2.8,3.8,680,0
2009-01-02,3.9,3.9,3.2,3.6,250,0
2009-01-05,3.9,4.5,3.9,4.1,420,0
2009-01-06,4.2,4.7,4.2,4.7,430,0
2009-01-07,4.7,4.7,4,4.2,420,0
2009-01-08,4.1,4.7,3.5,4.7,580,0
2009-01-09,4.6,4.6,4.1,4.2,540,0
2009-01-12,4.3,4.7,4,4.2,360,0
2009-01-13,4.2,4.2,2.7,3.7,210,0
2009-01-14,3.7,4,3.6,3.6,300,0
2009-01-15,3.6,4.7,3,3,360,0
2009-01-16,3.2,3.2,2.7,2.9,630,0
2009-01-20,2.9,3.1,2.5,2.5,860,0
2009-01-21,4,4,2.5,2.8,760,0
2009-01-22,3,3,2.4,2.4,510,0
2009-01-23,2.4,3.6,2.2,2.4,590,0
2009-01-26,2.2,2.9,2.2,2.6,270,0
2009-01-27,3,3.5,2.2,2.3,1390,0
2009-01-28,3.1,3.9,2.3,2.9,1700,0
2009-01-29,2.6,3.4,2.5,2.5,450,0
2009-01-30,2.5,2.6,2.2,2.3,540,0
2009-02-02,2.3,2.8,2.2,2.3,210,0
2009-02-03,2.4,2.9,2.2,2.3,500,0
2009-02-04,2.3,2.5,1.8,2,1480,0
2009-02-05,2.1,2.4,2.1,2.3,330,0
2009-02-06,2,2.2,1.6,1.8,3360,0
2009-02-09,1.8,2,1.8,1.8,1420,0
2009-02-10,1.8,1.9,1.3,1.3,2210,0
2009-02-11,1.4,2.1,1.4,1.6,4020,0
2009-02-12,2,2,1.6,1.6,1460,0
2009-02-13,1.7,2.3,1.7,2.3,920,0
2009-02-17,2.3,2.4,1.9,1.9,600,0
2009-02-18,2,2.3,2,2.2,920,0
2009-02-19,2.3,2.6,2.3,2.3,1040,0
2009-02-20,2.3,2.4,2,2.3,540,0
2009-02-23,2.3,2.5,2,2.1,1000,0
2009-02-24,2,2.2,2,2.1,1200,0
2009-02-25,2.1,2.6,2,2,1990,0
2009-02-26,2,2.4,1.6,2,4130,0
2009-02-27,2,2.6,1.8,1.8,940,0
2009-03-02,1.7,1.8,1.5,1.5,3840,0
2009-03-03,1.6,1.7,1.1,1.5,640,0
2009-03-04,1.6,2,1.1,1.4,2480,0
2009-03-05,1.4,1.4,1,1.1,3900,0
2009-03-06,1.2,1.2,1.1,1.1,1800,0
2009-03-09,1.1,1.2,1.1,1.1,860,0
2009-03-10,1.2,1.4,0.9,1.4,2550,0
2009-03-11,1,1.4,1,1.3,500,0
2009-03-12,1.2,1.3,1,1.1,2370,0
2009-03-13,1.1,1.1,0.8,1.1,2960,0
2009-03-16,1,1.1,1,1,1740,0
2009-03-17,1.1,1.1,1,1,1300,0
2009-03-18,0.9,1.1,0.9,1.1,1400,0
2009-03-19,1.2,1.3,0.8,0.9,1490,0
2009-03-20,1,1.5,1,1.1,5140,0
2009-03-23,0.9,1.6,0.9,1.5,6900,0
2009-03-24,1.4,1.4,1.1,1.1,3540,0
2009-03-25,1.2,2.1,1.2,1.8,21050,0
2009-03-26,1.8,2.3,1.5,2,11840,0
2009-03-27,2,2,1.2,1.4,8020,0
2009-03-30,1.6,1.8,1.5,1.5,4970,0
2009-03-31,1.7,1.8,1.5,1.7,2970,0
2009-04-01,1.5,1.7,1.5,1.7,3620,0
2009-04-02,1.7,2,1.6,1.9,3450,0
2009-04-03,1.9,1.9,1.6,1.8,1140,0
2009-04-06,1.8,1.9,1.4,1.6,3550,0
2009-04-07,1.7,1.8,1.6,1.6,3750,0
2009-04-08,1.7,1.8,1.6,1.8,1250,0
2009-04-09,1.9,4.7,1.8,2.7,17070,0
2009-04-13,2.7,2.7,2.2,2.3,5970,0
2009-04-14,2.5,2.5,2,2.3,2370,0
2009-04-15,2.1,2.3,2,2.1,2060,0
2009-04-16,2.1,2.3,2,2.1,2130,0
2009-04-17,2.2,2.5,2,2.4,3020,0
2009-04-20,2.2,2.7,2.2,2.2,1480,0
2009-04-21,2.2,2.5,2.1,2.3,2500,0
2009-04-22,2.1,2.5,2.1,2.5,830,0
2009-04-23,2.4,2.5,2.3,2.4,1040,0
2009-04-24,2.4,2.8,2.2,2.8,2500,0
2009-04-27,2.6,2.8,2.5,2.7,960,0
2009-04-28,2.8,2.9,2.5,2.6,1140,0
2009-04-29,2.4,2.8,2.3,2.6,1190,0
2009-04-30,2.4,2.7,2.1,2.3,1100,0
2009-05-01,2.3,2.9,2.3,2.5,2760,0
2009-05-04,2.6,3.2,2.6,2.7,3070,0
2009-05-05,2.7,2.9,2.6,2.6,1160,0
2009-05-06,2.5,2.8,2.3,2.5,1410,0
2009-05-07,2.7,2.7,2.1,2.3,4070,0
2009-05-08,2.5,2.5,2.3,2.5,2410,0
2009-05-11,2.5,2.7,2.3,2.4,1880,0
2009-05-12,2.4,2.5,2.3,2.4,430,0
2009-05-13,2.3,2.4,2.2,2.2,1500,0
2009-05-14,2.3,2.3,2.2,2.2,310,0
2009-05-15,2.4,2.4,2.1,2.1,500,0
2009-05-18,2.1,2.3,2.1,2.3,510,0
2009-05-19,2.2,2.4,2.2,2.4,690,0
2009-05-20,2.3,2.4,2.1,2.2,720,0
2009-05-21,2.1,2.3,2.1,2.1,310,0
2009-05-22,2.3,2.4,1.6,1.8,3400,0
2009-05-26,1.9,1.9,1.6,1.8,3860,0
2009-05-27,1.8,1.8,1.6,1.8,3770,0
2009-05-28,1.7,1.8,1.5,1.5,3500,0
2009-05-29,1.5,2,1.5,1.6,6950,0
2009-06-01,1.8,1.9,1.6,1.9,2790,0
2009-06-02,2,2.4,1.8,1.9,8160,0
2009-06-03,1.9,2,1.7,1.9,4840,0
2009-06-04,1.9,2.3,1.6,2.3,7210,0
2009-06-05,2.2,3.1,1.9,2.5,23760,0
2009-06-08,2.7,2.7,1.9,2,9240,0
2009-06-09,2.1,2.2,1.9,2.2,5390,0
2009-06-10,2.2,3.2,2,2.6,20910,0
2009-06-11,2.6,2.9,2.3,2.6,8210,0
2009-06-12,2.5,2.6,2.3,2.4,4430,0
2009-06-15,2.5,2.8,2.3,2.5,3070,0
2009-06-16,2.8,3.3,2.6,3,10640,0
2009-06-17,3.2,4.5,3.1,3.6,15510,0
2009-06-18,3.6,3.6,3.1,3.3,2180,0
2009-06-19,3.3,3.6,3.2,3.3,2500,0
2009-06-22,3.2,3.5,2.8,2.8,2340,0
2009-06-23,2.9,3.5,2.9,3,1560,0
2009-06-24,3.2,3.3,2.5,2.7,3640,0
2009-06-25,2.7,2.7,2.4,2.6,5570,0
2009-06-26,2.5,2.5,1.9,1.9,40800,0
2009-06-29,2.1,2.3,2,2,4440,0
2009-06-30,2,2.5,2,2.4,3760,0
2009-07-01,2.4,2.5,2.2,2.2,3750,0
2009-07-02,2.2,2.4,2.2,2.2,370,0
2009-07-06,2.4,2.4,2.1,2.1,2070,0
2009-07-07,2.1,2.2,1.9,1.9,1890,0
2009-07-08,2,2.2,1.9,1.9,840,0
2009-07-09,2,2.1,1.9,2,850,0
2009-07-10,2,2,1.9,1.9,1540,0
2009-07-13,1.9,2,1.9,1.9,540,0
2009-07-14,1.9,2.2,1.9,2.1,1190,0
2009-07-15,2.1,2.3,2.1,2.1,1670,0
2009-07-16,2.1,2.2,1.9,2,960,0
2009-07-17,1.9,2.1,1.9,1.9,1230,0
2009-07-20,1.9,2.1,1.9,1.9,1560,0
2009-07-21,2,2,1.9,2,2590,0
2009-07-22,2.1,2.1,1.9,1.9,2210,0
2009-07-23,1.9,2.2,1.9,1.9,2080,0
2009-07-24,2,2.1,1.9,1.9,1220,0
2009-07-27,1.9,2.1,1.9,2,2840,0
2009-07-28,2,2.5,1.9,2.1,3250,0
2009-07-29,2.1,2.3,2,2.1,1370,0
2009-07-30,2.1,2.1,2,2,580,0
2009-07-31,1.9,2.2,1.9,2.1,1040,0
2009-08-03,2.1,2.5,2.1,2.4,3490,0
2009-08-04,2.2,2.5,2.1,2.3,3000,0
2009-08-05,2.3,2.8,2.1,2.8,14380,0
2009-08-06,2.9,3.5,2.6,2.9,11310,0
2009-08-07,3,3.2,3,3.1,1430,0
2009-08-10,3.2,3.2,2.7,2.9,2420,0
2009-08-11,2.7,2.8,2.5,2.6,670,0
2009-08-12,2.5,2.7,2.5,2.5,850,0
2009-08-13,2.5,3,2.5,2.8,2000,0
2009-08-14,2.6,3,2.6,3,2940,0
2009-08-17,3,3,2.6,2.9,540,0
2009-08-18,2.8,2.9,2.6,2.8,280,0
2009-08-19,2.8,2.9,2.6,2.6,490,0
2009-08-20,2.8,2.8,2.6,2.7,1190,0
2009-08-21,2.7,2.8,2.7,2.7,860,0
2009-08-24,2.7,2.7,2.6,2.7,500,0
2009-08-25,2.6,3,2.6,2.8,810,0
2009-08-26,2.9,3.2,2.9,3.1,1650,0
2009-08-27,3.1,3.1,2.8,3,1160,0
2009-08-28,2.8,3.1,2.7,2.7,520,0
2009-08-31,2.8,3,2.7,2.8,240,0
2009-09-01,2.9,2.9,2.6,2.6,910,0
2009-09-02,2.7,2.9,2.6,2.9,530,0
2009-09-03,2.9,3,2.8,2.8,220,0
2009-09-04,3,3,2.6,2.8,300,0
2009-09-08,3,3.1,2.8,3,1330,0
2009-09-09,3,3.3,2.9,2.9,2630,0
2009-09-10,3,4.1,2.8,3.1,20530,0
2009-09-11,3,3.3,2.8,3,4340,0
2009-09-14,3.2,3.2,2.9,2.9,950,0
2009-09-15,3.1,3.1,2.8,3,2170,0
2009-09-16,3,3.5,2.8,3.3,4320,0
2009-09-17,3.3,4,3.3,3.8,10980,0
2009-09-18,4,4,3.1,3.1,3280,0
2009-09-21,3.3,3.4,3.1,3.4,1710,0
2009-09-22,3.4,3.9,3.3,3.7,1970,0
2009-09-23,3.9,5.5,3.5,5.1,21070,0
2009-09-24,5.1,5.1,4.1,4.5,4820,0
2009-09-25,4.5,5.2,4.3,5.1,8320,0
2009-09-28,5.2,6.8,5.2,6.2,14450,0
2009-09-29,6.2,6.2,4.7,5.1,9180,0
2009-09-30,5.1,5.2,4.6,4.8,2010,0
2009-10-01,4.4,5.1,4.3,5,4810,0
2009-10-02,5,5,4.2,4.4,2240,0
2009-10-05,4.2,4.7,4,4.4,2070,0
2009-10-06,4.1,4.3,4,4.2,1830,0
2009-10-07,4.1,4.4,4.1,4.4,720,0
2009-10-08,4.5,4.8,4.2,4.4,1200,0
2009-10-09,4.2,4.9,4.2,4.6,2090,0
2009-10-12,4.7,4.9,4.6,4.6,1340,0
2009-10-13,4.6,4.7,4.6,4.6,490,0
2009-10-14,4.7,4.7,4.3,4.4,970,0
2009-10-15,4.4,4.4,4.2,4.2,420,0
2009-10-16,4.4,4.4,4,4.1,260,0
2009-10-19,4.1,4.5,4.1,4.5,150,0
2009-10-20,4.3,4.6,4.3,4.3,1030,0
2009-10-21,4.3,4.6,4.3,4.3,630,0
2009-10-22,4.5,4.5,4.2,4.3,290,0
2009-10-23,4.4,4.4,4.1,4.3,590,0
2009-10-26,4.6,4.6,3.9,4,1460,0
2009-10-27,3.8,4.2,3.5,4,1400,0
2009-10-28,3.9,3.9,3.3,3.6,1490,0
2009-10-29,3.7,3.7,3.5,3.6,400,0
2009-10-30,3.6,3.6,3.4,3.5,430,0
2009-11-02,3.9,5,3.8,4.5,11720,0
2009-11-03,4,4.3,3.9,4.2,1660,0
2009-11-04,4.2,4.2,3.8,4,1110,0
2009-11-05,4,4.1,3.6,3.9,470,0
2009-11-06,3.7,3.9,3.7,3.9,210,0
2009-11-09,3.7,4.3,3.7,4.2,410,0
2009-11-10,4.3,4.4,4.2,4.3,1790,0
2009-11-11,4.2,4.3,4,4,260,0
2009-11-12,4.1,4.2,4,4,440,0
2009-11-13,3.7,4.3,3.7,4.3,130,0
2009-11-16,4.2,4.3,4,4.3,770,0
2009-11-17,4.2,4.3,4.1,4.3,300,0
2009-11-18,4.3,4.3,4.1,4.3,470,0
2009-11-19,4,4.2,3.8,3.8,840,0
2009-11-20,3.8,4,3.7,3.9,310,0
2009-11-23,3.9,3.9,3.8,3.8,250,0
2009-11-24,3.8,4.1,3.8,4,470,0
2009-11-25,4.2,4.2,3.9,4.1,330,0
2009-11-27,3.8,4,3.8,4,70,0
2009-11-30,3.9,4.1,3.6,3.8,1310,0
2009-12-01,3.9,3.9,3.7,3.8,80,0
2009-12-02,3.7,3.9,3.7,3.7,150,0
2009-12-03,3.9,3.9,3.7,3.9,120,0
2009-12-04,3.7,3.8,3.7,3.7,720,0
2009-12-07,3.7,3.9,3.7,3.7,190,0
2009-12-08,3.7,3.9,3.6,3.6,580,0
2009-12-09,3.6,3.9,3.6,3.9,840,0
2009-12-10,3.9,3.9,3.6,3.8,760,0
2009-12-11,3.7,3.7,3.6,3.6,220,0
2009-12-14,3.6,3.6,3.5,3.5,540,0
2009-12-15,3.5,4.1,3.5,3.7,2490,0
2009-12-16,3.6,3.8,3.6,3.8,90,0
2009-12-17,3.8,3.9,3.6,3.6,110,0
2009-12-18,3.6,3.7,3.5,3.5,820,0
2009-12-21,3.5,3.8,3.5,3.6,400,0
2009-12-22,3.6,3.8,3.6,3.6,280,0
2009-12-23,3.7,3.7,3.3,3.4,1480,0
2009-12-24,3.5,3.6,3.3,3.4,290,0
2009-12-28,3.3,3.4,2.7,3,1910,0
2009-12-29,3.1,3.1,2.8,3,830,0
2009-12-30,2.9,3.4,2.9,3.4,240,0
2009-12-31,3.2,3.5,2.7,3,1580,0
2010-01-04,3.1,3.2,2.6,2.8,1410,0
2010-01-05,2.8,3,2.8,2.8,280,0
2010-01-06,2.8,3.4,2.8,3.2,1570,0
2010-01-07,3.2,3.3,3,3.1,630,0
2010-01-08,3,3.1,3,3,330,0
2010-01-11,3.2,3.2,3,3.1,280,0
2010-01-12,3,3.1,2.9,3,540,0
2010-01-13,3.1,3.5,2.8,3,4020,0
2010-01-14,3.2,3.2,2.8,2.8,1260,0
2010-01-15,2.7,3.6,2.7,3.3,3710,0
2010-01-19,3.7,3.7,2.9,3,1550,0
2010-01-20,2.9,3,2.8,2.8,1510,0
2010-01-21,3,3.1,2.9,3,330,0
2010-01-22,3.1,3.1,2.8,2.8,370,0
2010-01-25,2.8,2.9,2.7,2.8,380,0
2010-01-26,2.7,2.8,2.7,2.7,250,0
2010-01-27,2.7,2.8,2.7,2.8,350,0
2010-01-28,2.8,2.8,2.6,2.6,630,0
2010-01-29,2.2,2.6,2.2,2.6,700,0
2010-02-01,2.5,2.6,2.5,2.5,360,0
2010-02-02,2.6,2.6,2.3,2.5,200,0
2010-02-03,2.5,2.5,2.2,2.3,810,0
2010-02-04,2.5,2.5,2.3,2.3,510,0
2010-02-05,2.5,2.5,2.2,2.5,1050,0
2010-02-08,2.5,2.6,2.4,2.6,60,0
2010-02-09,2.8,2.8,2.4,2.5,450,0
2010-02-10,2.5,2.7,2.4,2.7,360,0
2010-02-11,2.7,2.7,2.4,2.5,180,0
2010-02-12,2.6,2.6,2.6,2.6,0,0
2010-02-16,2.4,2.5,2.3,2.3,1220,0
2010-02-17,1.8,2.78,1.8,2.29,6600,0
2010-02-18,2.4,2.5,2.16,2.25,4600,0
2010-02-19,2.14,2.36,2.07,2.36,4400,0
2010-02-22,2.45,2.45,2.06,2.07,3900,0
2010-02-23,2.07,2.07,1.9,2.06,2000,0
2010-02-24,1.84,2,1.84,1.85,8500,0
2010-02-25,2,2,1.9,1.95,16400,0
2010-02-26,1.9,2.2,1.9,2.2,6600,0
2010-03-01,2.25,2.31,2,2,5000,0
2010-03-02,2,2,2,2,200,0
2010-03-03,2,2,1.9,1.94,5100,0
2010-03-04,1.95,1.95,1.84,1.84,4900,0
2010-03-05,1.92,1.94,1.92,1.92,1800,0
2010-03-08,1.91,1.91,1.9,1.9,1500,0
2010-03-09,1.9,1.9,1.87,1.9,8100,0
2010-03-10,1.85,1.86,1.85,1.85,1200,0
2010-03-11,1.86,1.86,1.81,1.81,7800,0
2010-03-12,1.84,1.86,1.83,1.83,3500,0
2010-03-15,1.82,1.84,1.7,1.7,5000,0
2010-03-16,1.7,1.75,1.7,1.7,5300,0
2010-03-17,1.94,2.17,1.75,1.76,4700,0
2010-03-18,1.7,1.7,1.7,1.7,200,0
2010-03-19,1.65,1.75,1.55,1.75,7400,0
2010-03-22,1.72,1.72,1.35,1.51,5000,0
2010-03-23,1.5,1.56,1.4,1.45,8400,0
2010-03-24,1.5,1.51,1.32,1.49,8000,0
2010-03-25,1.49,1.49,1.44,1.44,2400,0
2010-03-26,1.33,1.43,1.32,1.36,9600,0
2010-03-29,1.35,1.43,1.31,1.37,8400,0
2010-03-30,1.42,1.81,1.37,1.6,80200,0
2010-03-31,1.47,1.54,1.45,1.54,1700,0
2010-04-01,1.54,1.54,1.54,1.54,0,0
2010-04-05,1.55,1.6,1.55,1.6,2900,0
2010-04-06,1.59,2.17,1.59,1.9,192700,0
2010-04-07,2.14,2.17,1.89,1.91,37400,0
2010-04-08,1.91,1.91,1.91,1.91,1200,0
2010-04-09,1.86,1.94,1.85,1.9,3400,0
2010-04-12,1.91,1.99,1.9,1.99,8800,0
2010-04-13,2.19,2.19,2.05,2.14,24000,0
2010-04-14,2.15,2.27,2.12,2.14,12200,0
2010-04-15,2.13,2.13,2.02,2.1,1600,0
2010-04-16,2.43,2.43,2.17,2.17,5200,0
2010-04-19,2.45,2.45,2.18,2.18,13100,0
2010-04-20,2.2,2.4,2.18,2.4,1700,0
2010-04-21,2.45,2.45,2.18,2.24,5700,0
2010-04-22,2.21,2.21,2.19,2.21,400,0
2010-04-23,2.21,2.38,2.21,2.27,3000,0
2010-04-26,2.22,2.22,2.18,2.18,2700,0
2010-04-27,2.19,2.2,2.18,2.19,3000,0
2010-04-28,2.43,2.43,2.11,2.26,1400,0
2010-04-29,2.46,2.46,2.26,2.33,4100,0
2010-04-30,2.45,2.45,2.25,2.39,4300,0
2010-05-03,2.34,2.43,2.34,2.4,600,0
2010-05-04,2.34,2.34,2.25,2.25,2200,0
2010-05-05,2.3,2.3,2.3,2.3,400,0
2010-05-06,2.26,2.29,2,2.01,17500,0
2010-05-07,2.01,2.11,2,2.07,6900,0
2010-05-10,2.18,2.4,2.09,2.3,6800,0
2010-05-11,2.25,2.35,2.15,2.17,1800,0
2010-05-12,2.19,2.39,2.18,2.18,4400,0
2010-05-13,2.17,2.39,2.15,2.18,3500,0
2010-05-14,2.15,2.16,2.15,2.15,2600,0
2010-05-17,2.18,2.18,2.01,2.18,2100,0
2010-05-18,2.06,2.35,2.06,2.17,1400,0
2010-05-19,2.17,2.18,2.04,2.18,900,0
2010-05-20,2.01,2.17,2,2.16,5200,0
2010-05-21,2.02,2.06,2,2.04,3000,0
2010-05-24,2.04,2.04,2.04,2.04,0,0
2010-05-25,2.05,2.25,2.05,2.05,600,0
2010-05-26,2.24,2.24,2,2,4100,0
2010-05-27,2.01,2.1,2.01,2.1,300,0
2010-05-28,2.24,2.24,2.15,2.16,800,0
2010-06-01,2.11,2.13,2.02,2.02,2800,0
2010-06-02,2.03,2.15,2,2.15,1800,0
2010-06-03,2.03,2.14,2,2.1,5100,0
2010-06-04,2.03,2.37,2.01,2.37,800,0
2010-06-07,2.16,2.25,1.89,1.89,6400,0
2010-06-08,1.99,1.99,1.95,1.95,300,0
2010-06-09,1.66,1.93,1.66,1.88,1300,0
2010-06-10,1.8,1.97,1.8,1.93,800,0
2010-06-11,2,2.05,2,2.05,900,0
2010-06-14,2.08,2.11,2.08,2.1,4600,0
2010-06-15,2.1,2.1,2.1,2.1,0,0
2010-06-16,2.01,2.02,2,2.01,600,0
2010-06-17,2.01,2.01,2.01,2.01,0,0
2010-06-18,2,2.09,2,2.09,2400,0
2010-06-21,2,2,1.97,2,3000,0
2010-06-22,2.02,2.02,2.02,2.02,300,0
2010-06-23,2.05,2.12,2.05,2.12,1600,0
2010-06-24,2.05,2.05,2.05,2.05,1200,0
2010-06-25,2.05,2.11,1.79,2.11,5600,0
2010-06-28,2.08,2.12,2,2.12,1200,0
2010-06-29,2,2,2,2,100,0
2010-06-30,2.05,2.05,2.03,2.03,3000,0
2010-07-01,2.05,2.05,1.9,1.95,5400,0
2010-07-02,1.95,2.01,1.95,2.01,600,0
2010-07-06,1.99,2.01,1.99,2.01,300,0
2010-07-07,1.99,2.01,1.67,1.99,2900,0
2010-07-08,1.99,1.99,1.99,1.99,0,0
2010-07-09,2,2.25,1.77,1.77,9000,0
2010-07-12,1.95,2.21,1.86,2,5000,0
2010-07-13,2.02,2.05,2,2.05,3300,0
2010-07-14,2.5,4.9,2.5,4.11,1136100,0
2010-07-15,4.01,4.02,3.52,3.71,320100,0
2010-07-16,3.58,3.86,3.26,3.51,190000,0
2010-07-19,3.49,4.17,3.36,3.8,125700,0
2010-07-20,3.77,4.6,3.74,4.36,126500,0
2010-07-21,4.5,4.65,4.24,4.39,68000,0
2010-07-22,4.1,4.51,4.1,4.41,51300,0
2010-07-23,4.34,4.4,4.01,4.4,35900,0
2010-07-26,4.43,4.49,4,4.13,35000,0
2010-07-27,4.3,4.95,4.11,4.62,27800,0
2010-07-28,4.52,6.82,4.52,6.6,143900,0
2010-07-29,7.67,8,6.62,6.91,166000,0
2010-07-30,6.66,6.66,5.4,5.91,89500,0
2010-08-02,6.7,6.7,5.6,5.75,27200,0
2010-08-03,6.13,6.25,5.73,6.18,39300,0
2010-08-04,6.26,6.27,5.43,5.84,64700,0
2010-08-05,5.69,5.89,5.45,5.75,54700,0
2010-08-06,5.58,5.69,5.45,5.69,43000,0
2010-08-09,5.69,5.83,5.63,5.83,29300,0
2010-08-10,5.62,6.93,5.62,6.73,128100,0
2010-08-11,6.7,7.18,6.28,6.6,94400,0
2010-08-12,6.36,6.5,5.45,5.54,63200,0
2010-08-13,5.3,5.62,5.28,5.3,42100,0
2010-08-16,5.04,5.86,5.01,5.86,37200,0
2010-08-17,5.79,6.3,5.79,6.1,45400,0
2010-08-18,6.01,6.29,6,6.22,8300,0
2010-08-19,6.1,6.1,5.3,5.61,49600,0
2010-08-20,5.64,5.75,5.43,5.75,16000,0
2010-08-23,6.17,6.29,5.78,6.23,42200,0
2010-08-24,6.11,7.9,6.11,7.49,121100,0
2010-08-25,7.37,7.47,6.02,6.73,101800,0
2010-08-26,7.38,7.38,6.2,6.2,41500,0
2010-08-27,6.19,6.25,5.91,6.15,30200,0
2010-08-30,6.15,6.42,6.1,6.3,15300,0
2010-08-31,6.43,6.43,5.94,6.14,16800,0
2010-09-01,6,6.15,5.72,5.88,45500,0
2010-09-02,5.94,6.08,5.55,5.64,55200,0
2010-09-03,5.85,6.02,5.77,5.97,20600,0
2010-09-07,5.95,6.06,5.85,5.98,7800,0
2010-09-08,5.93,5.99,5.88,5.99,5700,0
2010-09-09,6.01,6.01,5.8,5.89,3400,0
2010-09-10,5.6,5.95,5.6,5.92,8200,0
2010-09-13,5.68,5.94,5.61,5.76,34300,0
2010-09-14,5.85,5.85,5.64,5.71,7800,0
2010-09-15,5.61,5.73,5.58,5.58,9800,0
2010-09-16,5.7,5.7,5.57,5.57,4900,0
2010-09-17,5.55,6.19,5.55,6.18,20200,0
2010-09-20,6.1,6.25,6,6.14,22000,0
2010-09-21,5.66,6.25,5.66,6.06,10700,0
2010-09-22,6.17,6.21,5.9,6.21,7200,0
2010-09-23,6.01,6.05,5.98,6.04,4900,0
2010-09-24,6.05,6.17,6.01,6.12,9800,0
2010-09-27,6.22,6.38,6.04,6.16,24600,0
2010-09-28,6.21,6.22,6.15,6.15,2300,0
2010-09-29,6.15,6.19,5.89,6.17,4800,0
2010-09-30,6.12,6.29,6,6.27,16700,0
2010-10-01,6.3,7.25,6.3,7.03,93600,0
2010-10-04,7,7.3,7,7.12,55800,0
2010-10-05,7.2,7.74,7.2,7.38,58900,0
2010-10-06,7.45,7.45,7.14,7.29,6200,0
2010-10-07,7.3,7.31,6.46,6.58,42200,0
2010-10-08,6.58,7.24,6.58,6.64,22500,0
2010-10-11,6.84,6.84,6.34,6.34,4400,0
2010-10-12,6.41,6.6,6.41,6.49,8100,0
2010-10-13,6.49,7.39,6.49,6.99,20700,0
2010-10-14,7.08,7.21,6.93,7.09,9200,0
2010-10-15,7,7.19,6.89,6.9,18200,0
2010-10-18,6.9,6.9,6.25,6.67,33700,0
2010-10-19,6.4,6.59,6.14,6.21,11300,0
2010-10-20,6.37,6.72,6.22,6.49,9800,0
2010-10-21,6.59,6.69,6.39,6.42,10700,0
2010-10-22,6.69,6.85,6.58,6.58,7100,0
2010-10-25,6.7,6.95,6.45,6.45,6700,0
2010-10-26,6.45,6.45,6,6.25,17000,0
2010-10-27,6.22,6.96,6.22,6.55,18800,0
2010-10-28,6.67,6.67,6.5,6.56,2200,0
2010-10-29,6.55,6.55,6.3,6.41,11400,0
2010-11-01,6.26,6.37,6.2,6.2,7600,0
2010-11-02,6.26,6.26,5.96,6.03,10800,0
2010-11-03,5.95,6.07,5.95,6.07,8200,0
2010-11-04,5.96,6.12,5.96,6.07,4100,0
2010-11-05,6.09,6.22,6.09,6.16,7300,0
2010-11-08,6.08,6.15,5.96,6.01,14600,0
2010-11-09,5.96,6,5.54,5.68,26800,0
2010-11-10,5.7,5.7,4.86,4.97,71400,0
2010-11-11,4.68,4.99,4.48,4.87,32700,0
2010-11-12,4.8,4.89,4.6,4.78,19600,0
2010-11-15,4.75,4.75,3.93,4.22,37700,0
2010-11-16,4.22,4.22,4.11,4.15,11200,0
2010-11-17,4.27,4.3,4.25,4.29,4000,0
2010-11-18,4.25,4.3,4.2,4.25,11900,0
2010-11-19,4.22,4.26,4,4,37500,0
2010-11-22,4.24,4.24,4.05,4.05,3700,0
2010-11-23,4.24,4.24,4.01,4.22,4700,0
2010-11-24,4.06,4.19,4.06,4.06,1500,0
2010-11-26,4.05,4.06,4,4,5000,0
2010-11-29,4.09,4.45,4,4.07,7200,0
2010-11-30,4,4.4,4,4.04,7900,0
2010-12-01,4.18,4.18,4.18,4.18,1000,0
2010-12-02,4.13,4.19,4.05,4.09,11400,0
2010-12-03,4.13,4.14,4.11,4.11,2400,0
2010-12-06,4.1,4.2,4.1,4.13,5900,0
2010-12-07,4.11,4.25,4.1,4.1,6300,0
2010-12-08,4.11,4.17,4.11,4.15,1800,0
2010-12-09,4.15,4.19,4.15,4.15,800,0
2010-12-10,4.24,4.25,4.15,4.16,11900,0
2010-12-13,4.24,4.25,4.11,4.22,2400,0
2010-12-14,4.22,4.25,4.14,4.25,4500,0
2010-12-15,4.25,4.25,4.1,4.1,1800,0
2010-12-16,4.11,4.21,4.01,4.02,9800,0
2010-12-17,4.04,4.04,3.73,3.91,4300,0
2010-12-20,4,4.01,3.76,3.76,16300,0
2010-12-21,3.82,4.21,3.77,4.21,10700,0
2010-12-22,4.03,4.03,3.77,4.01,10900,0
2010-12-23,4.03,4.44,4.03,4.18,9000,0
2010-12-27,4.14,4.14,4.06,4.09,800,0
2010-12-28,4.16,4.19,3.92,4.11,3200,0
2010-12-29,4.35,4.35,4.1,4.25,8800,0
2010-12-30,4.21,4.21,4.1,4.14,2200,0
2010-12-31,4.1,4.17,4.08,4.17,2700,0
2011-01-03,4.12,4.12,4.12,4.12,900,0
2011-01-04,4.25,4.25,4.18,4.2,4700,0
2011-01-05,4.18,4.2,4.18,4.2,600,0
2011-01-06,4.2,4.2,4.2,4.2,0,0
2011-01-07,4.15,4.15,4.15,4.15,22600,0
2011-01-10,4.19,4.21,4.16,4.16,2400,0
2011-01-11,4.11,4.11,4.11,4.11,100,0
2011-01-12,4.22,4.22,4.18,4.22,800,0
2011-01-13,4.22,4.22,4.22,4.22,0,0
2011-01-14,4.1,4.22,4,4.01,5600,0
2011-01-18,4,4,4,4,700,0
2011-01-19,4.02,4.02,4.01,4.01,4800,0
2011-01-20,4.03,4.03,3.23,3.29,27300,0
2011-01-21,3.36,3.97,3.36,3.8,21500,0
2011-01-24,3.8,3.8,3.65,3.65,1800,0
2011-01-25,3.65,3.69,3.65,3.69,700,0
2011-01-26,3.34,3.34,3.3,3.3,1000,0
2011-01-27,3.25,4.01,3.25,3.43,2300,0
2011-01-28,3.54,3.57,3.54,3.57,1300,0
2011-01-31,3.95,4,3.85,3.87,2900,0
2011-02-01,3.55,3.69,3.5,3.61,3300,0
2011-02-02,3.51,3.52,3.51,3.52,1200,0
2011-02-03,3.6,4,3.6,3.6,900,0
2011-02-04,3.64,3.94,3.5,3.76,4600,0
2011-02-07,3.8,3.8,3.75,3.75,1700,0
2011-02-08,3.7,3.7,3.44,3.48,12500,0
2011-02-09,3.48,3.48,3.3,3.31,10800,0
2011-02-10,3.31,3.31,3.31,3.31,0,0
2011-02-11,3.25,3.26,3.25,3.26,900,0
2011-02-14,3.27,3.27,3.04,3.04,3000,0
2011-02-15,3.09,3.09,3,3,3400,0
2011-02-16,3,3.41,2.67,3.3,4100,0
2011-02-17,3.52,3.52,3.09,3.3,2600,0
2011-02-18,3.12,3.27,3.08,3.13,4400,0
2011-02-22,3.28,3.28,2.81,3,5800,0
2011-02-23,2.98,2.98,2.8,2.8,2300,0
2011-02-24,2.84,2.89,2.84,2.89,200,0
2011-02-25,2.88,2.88,2.88,2.88,100,0
2011-02-28,2.88,3.35,2.88,3.2,1400,0
2011-03-01,2.96,3.23,2.95,3.2,3200,0
2011-03-02,3.2,3.2,3.2,3.2,0,0
2011-03-03,3.31,3.31,3.26,3.3,6100,0
2011-03-04,3.3,3.3,3.3,3.3,100,0
2011-03-07,3.3,3.3,3.3,3.3,0,0
2011-03-08,3.3,3.3,3.3,3.3,0,0
2011-03-09,3.3,3.3,3.3,3.3,3300,0
2011-03-10,3.3,3.3,3.3,3.3,0,0
2011-03-11,3.3,3.3,3,3,3700,0
2011-03-14,3.03,3.03,2.85,2.9,3600,0
2011-03-15,2.88,2.89,2.81,2.81,3100,0
2011-03-16,2.7,3.04,2.52,3.04,1400,0
2011-03-17,3.04,3.04,3.04,3.04,0,0
2011-03-18,3.01,3.01,2.84,2.84,400,0
2011-03-21,2.67,3.06,2.59,3,5000,0
2011-03-22,3,3,3,3,0,0
2011-03-23,3,3,2.98,3,1500,0
2011-03-24,2.86,2.86,2.86,2.86,100,0
2011-03-25,2.86,3,2.61,3,1300,0
2011-03-28,2.99,2.99,2.94,2.94,800,0
2011-03-29,3.03,3.05,3.03,3.05,500,0
2011-03-30,3.05,3.05,3.05,3.05,0,0
2011-03-31,3.17,3.17,3.17,3.17,700,0
2011-04-01,3.17,3.17,3.17,3.17,0,0
2011-04-04,3.04,3.05,2.81,3.05,4500,0
2011-04-05,2.69,2.86,2.68,2.84,1400,0
2011-04-06,3.13,3.15,2.77,3.15,500,0
2011-04-07,3.01,3.36,3.01,3.36,4400,0
2011-04-08,3.21,3.21,2.83,3.16,4800,0
2011-04-11,3.03,3.1,2.77,2.94,6000,0
2011-04-12,2.93,3.2,2.93,3.2,5600,0
2011-04-13,3.13,4,3.13,4,29300,0
2011-04-14,4,4,3.58,3.95,9800,0
2011-04-15,3.91,4.79,3.91,4.79,28400,0
2011-04-18,4.06,4.77,4.06,4.67,9500,0
2011-04-19,4.77,4.77,4.32,4.59,14500,0
2011-04-20,4.77,4.77,4.25,4.32,3000,0
2011-04-21,4.26,4.51,4.26,4.51,3300,0
2011-04-25,4.42,4.42,4.41,4.42,400,0
2011-04-26,4.77,4.77,4.44,4.44,14500,0
2011-04-27,4.57,4.6,4.35,4.6,2900,0
2011-04-28,4.24,4.75,4.24,4.43,10000,0
2011-04-29,4.47,4.52,4.11,4.39,2900,0
2011-05-02,4.38,4.5,4.38,4.5,2000,0
2011-05-03,4.14,4.5,4.14,4.48,2700,0
2011-05-04,4.28,4.4,4.28,4.29,4200,0
2011-05-05,4.31,4.31,4.3,4.31,5600,0
2011-05-06,4.3,4.3,4.3,4.3,700,0
2011-05-09,4.34,4.45,4.34,4.45,200,0
2011-05-10,4.45,4.45,4.28,4.44,900,0
2011-05-11,4.47,4.47,4.24,4.24,500,0
2011-05-12,4.45,4.5,4.45,4.5,300,0
2011-05-13,4.35,4.54,4.31,4.5,14000,0
2011-05-16,4.3,4.44,4.3,4.44,1900,0
2011-05-17,4.25,4.5,4.25,4.4,900,0
2011-05-18,4.4,4.4,4.4,4.4,0,0
2011-05-19,4.43,4.77,4.4,4.6,11000,0
2011-05-20,4.6,5.9,4.6,5.85,48900,0
2011-05-23,5.65,6.12,5.61,5.93,41500,0
2011-05-24,5.86,6.41,5.3,5.68,13400,0
2011-05-25,5.59,6.12,5.45,5.64,2900,0
2011-05-26,5.74,6.03,5.68,5.7,5300,0
2011-05-27,5.56,5.65,5.4,5.54,5200,0
2011-05-31,6.29,6.29,5.3,5.76,2000,0
2011-06-01,5.76,6.19,5.76,5.99,5100,0
2011-06-02,6,6,5.37,5.37,2200,0
2011-06-03,5.25,5.92,5.25,5.5,3000,0
2011-06-06,5.46,5.46,4.8,4.82,15000,0
2011-06-07,4.93,5.28,4.93,4.98,1200,0
2011-06-08,4.71,4.98,4.71,4.97,2100,0
2011-06-09,4.98,6.1,4.98,5.8,2800,0
2011-06-10,5.75,5.75,5.29,5.64,7300,0
2011-06-13,5.45,5.75,5.25,5.45,5100,0
2011-06-14,5.33,5.73,5.33,5.73,6900,0
2011-06-15,5.75,5.75,5.7,5.7,500,0
2011-06-16,5.82,6.2,5.8,5.84,13300,0
2011-06-17,6.25,6.25,5.64,5.93,5300,0
2011-06-20,5.47,6.08,5.45,5.77,10000,0
2011-06-21,6.09,6.09,5.54,5.85,6000,0
2011-06-22,5.45,5.76,5.41,5.75,1900,0
2011-06-23,5.74,6,5.23,5.82,1300,0
2011-06-24,5.97,6.04,5.38,5.73,6400,0
2011-06-27,5.76,5.83,5.62,5.78,2300,0
2011-06-28,6.04,6.04,5.25,5.54,14900,0
2011-06-29,5.96,5.96,5.39,5.64,400,0
2011-06-30,5.75,5.75,5.33,5.7,6000,0
2011-07-01,5.62,5.94,5.62,5.94,5900,0
2011-07-05,5.94,5.94,5.5,5.89,5300,0
2011-07-06,5.77,5.88,5.6,5.6,900,0
2011-07-07,5.68,5.9,5.6,5.86,1800,0
2011-07-08,5.87,5.94,5.85,5.94,1600,0
2011-07-11,5.92,5.92,5.6,5.91,5000,0
2011-07-12,5.58,5.87,5.58,5.79,900,0
2011-07-13,5.7,5.99,5.49,5.91,3200,0
2011-07-14,5.81,5.83,5.65,5.82,2200,0
2011-07-15,5.89,5.89,5.76,5.83,900,0
2011-07-18,5.89,5.89,5.36,5.75,2000,0
2011-07-19,5.66,5.7,5.28,5.31,800,0
2011-07-20,5.72,5.72,5.45,5.69,800,0
2011-07-21,5.62,5.68,5.5,5.68,4200,0
2011-07-22,5.67,5.74,5.56,5.67,11500,0
2011-07-25,5.69,5.7,5.25,5.58,20300,0
2011-07-26,5.29,5.6,5.06,5.08,9300,0
2011-07-27,4.94,5.6,4.94,5.49,10700,0
2011-07-28,5.41,5.41,5.33,5.33,1300,0
2011-07-29,5.07,5.41,5.01,5.13,6600,0
2011-08-01,5.3,5.33,5.07,5.33,3500,0
2011-08-02,5.35,5.35,4.97,5.23,1100,0
2011-08-03,4.99,5.28,4.91,5.18,600,0
2011-08-04,5.3,5.35,5.26,5.28,900,0
2011-08-05,4.61,5.34,4.3,5.34,2800,0
2011-08-08,4.38,5.24,3.81,5.19,6100,0
2011-08-09,4.98,4.98,4.28,4.54,3300,0
2011-08-10,4.02,4.8,4.02,4.25,2500,0
2011-08-11,4.23,5.19,3.81,4.99,5800,0
2011-08-12,5.29,5.29,4.1,4.98,400,0
2011-08-15,5.16,5.16,4.6,4.98,700,0
2011-08-16,4.98,5,4.89,5,600,0
2011-08-17,5,5,5,5,0,0
2011-08-18,4.89,4.89,4.56,4.68,800,0
2011-08-19,4.79,4.79,4.79,4.79,300,0
2011-08-22,4.8,4.8,4.07,4.37,1300,0
2011-08-23,4.37,4.8,3.95,4.77,500,0
2011-08-24,4.77,4.77,4.77,4.77,0,0
2011-08-25,4.56,4.71,4.35,4.49,1700,0
2011-08-26,4.7,4.71,4.49,4.71,300,0
2011-08-29,4.71,4.71,4.71,4.71,0,0
2011-08-30,4.67,4.67,4.6,4.6,400,0
2011-08-31,4.22,4.74,4.22,4.52,3700,0
2011-09-01,4.57,4.64,4.15,4.64,500,0
2011-09-02,4.64,4.8,4.64,4.8,200,0
2011-09-06,4.64,4.64,4.58,4.58,300,0
2011-09-07,4.21,4.7,4.21,4.7,400,0
2011-09-08,4.15,4.15,3.91,4.14,600,0
2011-09-09,3.82,4,3.81,4,600,0
2011-09-12,4,4,4,4,0,0
2011-09-13,3.83,4.05,3.63,4,1300,0
2011-09-14,4,4,4,4,0,0
2011-09-15,4.09,4.09,3.56,3.83,500,0
2011-09-16,3.62,3.97,3.62,3.97,500,0
2011-09-19,3.97,3.97,3.97,3.97,0,0
2011-09-20,3.62,3.89,2.85,3.25,9500,0
2011-09-21,3.15,3.2,2.62,3.17,16000,0
2011-09-22,3.18,3.18,2.95,2.96,600,0
2011-09-23,2.86,2.86,2.65,2.79,1800,0
2011-09-26,2.45,3.09,2.41,2.94,1400,0
2011-09-27,3.07,3.11,2.55,3.06,1900,0
2011-09-28,3.2,3.2,2.75,3.15,400,0
2011-09-29,3.15,3.15,3.15,3.15,0,0
2011-09-30,2.73,3,2.73,2.86,3300,0
2011-10-03,2.58,2.98,2.51,2.77,2400,0
2011-10-04,2.28,3,2,3,18700,0
2011-10-05,2.7,3,2.6,3,8100,0
2011-10-06,3.4,3.4,2.78,2.96,800,0
2011-10-07,2.96,3.1,2.71,2.98,3300,0
2011-10-10,2.77,3,2.77,3,1600,0
2011-10-11,2.88,3.03,2.83,3,3600,0
2011-10-12,2.81,3,2.8,2.99,800,0
2011-10-13,2.97,2.97,2.97,2.97,100,0
2011-10-14,3.07,3.07,3,3,1600,0
2011-10-17,3,3,3,3,0,0
2011-10-18,3,3.1,3,3.1,1200,0
2011-10-19,3.1,3.1,3.1,3.1,0,0
2011-10-20,3.1,3.1,3.1,3.1,500,0
2011-10-21,3.1,3.1,3.1,3.1,0,0
2011-10-24,3.05,3.05,3.05,3.05,100,0
2011-10-25,3.07,3.07,3.07,3.07,100,0
2011-10-26,3.09,3.09,2.59,2.96,700,0
2011-10-27,3.1,3.1,2.93,2.93,400,0
2011-10-28,2.82,2.84,2.61,2.82,500,0
2011-10-31,2.85,3.74,2.61,2.99,1700,0
2011-11-01,2.86,3.13,2.79,3.13,2000,0
2011-11-02,3.64,3.64,2.82,3.18,3900,0
2011-11-03,3.45,3.45,3.05,3.18,1700,0
2011-11-04,3.47,3.48,3.28,3.31,2900,0
2011-11-07,3.44,3.49,2.96,3,3300,0
2011-11-08,3,3.04,2.98,3.04,700,0
2011-11-09,3.04,3.04,3.04,3.04,0,0
2011-11-10,2.6,2.94,2.56,2.94,2100,0
2011-11-11,2.85,2.88,2.8,2.82,2100,0
2011-11-14,3.02,3.02,3.02,3.02,100,0
2011-11-15,3.02,3.02,3.02,3.02,0,0
2011-11-16,3.02,3.02,3.02,3.02,0,0
2011-11-17,3.06,3.43,3.06,3.43,400,0
2011-11-18,3.01,3.33,2.97,3,1800,0
2011-11-21,3,3,3,3,0,0
2011-11-22,3,3,3,3,100,0
2011-11-23,3,3,3,3,200,0
2011-11-25,3,3,3,3,900,0
2011-11-28,3,3,3,3,0,0
2011-11-29,3,3,3,3,0,0
2011-11-30,2.76,3,2.75,3,3500,0
2011-12-01,3,3,3,3,0,0
2011-12-02,2.62,2.9,2.62,2.9,600,0
2011-12-05,2.75,2.92,2.6,2.74,1600,0
2011-12-06,2.5,2.62,2.5,2.62,2600,0
2011-12-07,2.95,2.95,2.27,2.56,7700,0
2011-12-08,2.46,2.53,2.39,2.49,800,0
2011-12-09,2.5,2.5,2.4,2.48,8800,0
2011-12-12,2.48,2.48,2.48,2.48,0,0
2011-12-13,2.3,2.45,2.3,2.32,1400,0
2011-12-14,2.32,2.43,2.32,2.35,5900,0
2011-12-15,2.35,2.55,2.35,2.55,5700,0
2011-12-16,2.73,2.73,2.73,2.73,100,0
2011-12-19,2.51,2.75,2.51,2.75,900,0
2011-12-20,2.54,3.34,2.52,2.95,2600,0
2011-12-21,3.01,3.24,2.6,2.95,6100,0
2011-12-22,3.06,3.13,2.95,2.97,1100,0
2011-12-23,3.11,3.11,2.71,3.05,11000,0
2011-12-27,2.73,3.08,2.68,3.06,1800,0
2011-12-28,2.79,3.4,2.78,3.4,16500,0
2011-12-29,3.42,3.65,3.1,3.31,7000,0
2011-12-30,3.34,3.5,3.24,3.43,25300,0
2012-01-03,4.07,4.07,3.8,3.8,300,0
2012-01-04,3.8,4.56,3.78,3.95,7000,0
2012-01-05,5.51,5.51,4.31,4.38,25700,0
2012-01-06,4.6,5.2,4.25,4.55,27765,0
2012-01-09,4.55,4.55,4.25,4.37,7139,0
2012-01-10,4.25,4.35,4.25,4.27,28126,0
2012-01-11,4.36,4.5,4.1,4.45,16784,0
2012-01-12,4.5,4.64,4.5,4.64,25471,0
2012-01-13,4.58,4.79,4.58,4.79,5700,0
2012-01-17,4.73,4.99,4.73,4.8,8846,0
2012-01-18,4.8,4.99,4.8,4.93,2099,0
2012-01-19,5.2,5.2,4.96,5,3550,0
2012-01-20,4.96,5.25,4.95,5.2,8183,0
2012-01-23,4.9,5,4.9,5,200,0
2012-01-24,5.18,7.2,5.18,6.69,185567,0
2012-01-25,6.46,6.57,5.25,5.88,91307,0
2012-01-26,5.86,6.2,5.35,5.84,27521,0
2012-01-27,6,6.44,5.85,5.88,34147,0
2012-01-30,6,6,5.78,5.78,4200,0
2012-01-31,5.47,6.08,5.47,6.08,9560,0
2012-02-01,5.54,6.19,5.54,6.05,14272,0
2012-02-02,6.04,6.48,5.82,5.98,16749,0
2012-02-03,6,7.5,5.98,6.57,152784,0
2012-02-06,6.88,6.94,5.81,6,36750,0
2012-02-07,6.26,6.34,5.85,6.14,9885,0
2012-02-08,5.75,6.15,5.61,5.95,15139,0
2012-02-09,5.97,6,5.68,5.85,10383,0
2012-02-10,5.7,5.97,5.4,5.78,11274,0
2012-02-13,5.87,6,5.6,5.7,8349,0
2012-02-14,5.74,6.08,5.5,5.75,13159,0
2012-02-15,5.79,6.05,5.51,5.9,9598,0
2012-02-16,6.18,6.3,5.86,6.18,11000,0
2012-02-17,6.18,6.74,6.08,6.74,28111,0
2012-02-21,7,7.51,6.7,6.85,19850,0
2012-02-22,6.9,6.9,6.26,6.79,6400,0
2012-02-23,6.92,6.92,6.81,6.81,1200,0
2012-02-24,6.8,6.84,6.5,6.76,5100,0
2012-02-27,6.32,6.75,6.32,6.49,1800,0
2012-02-28,6.07,6.25,5.73,5.84,12400,0
2012-02-29,5.31,6.09,5.31,6,6950,0
2012-03-01,6,6,5.66,5.83,17000,0
2012-03-02,5.39,5.98,5.39,5.7,4350,0
2012-03-05,5.61,5.61,5.47,5.47,2300,0
2012-03-06,5.3,5.6,5.01,5.6,11444,0
2012-03-07,5.25,5.65,5.19,5.62,7252,0
2012-03-08,5.64,6.35,5.6,6.2,19245,0
2012-03-09,6,6.38,5.89,6.28,18295,0
2012-03-12,6.29,6.3,5.96,6.27,4440,0
2012-03-13,6.3,6.3,5.85,6.03,2280,0
2012-03-15,6.08,6.2,6.08,6.08,944,0
2012-03-16,5.73,6.25,5.73,6.16,6075,0
2012-03-19,5.74,5.74,5.1,5.65,8453,0
2012-03-20,5.7,6.77,5.69,5.9,27808,0
2012-03-21,5.74,6.11,5.37,5.85,8011,0
2012-03-22,5.97,5.97,5.8,5.8,2100,0
2012-03-23,5.71,6.14,5.3,5.75,2200,0
2012-03-26,6.12,6.15,5.6,5.98,5000,0
2012-03-27,6,6,5.75,5.99,2316,0
2012-03-29,5.94,6.06,5.94,6.06,200,0
2012-03-30,6.14,6.15,6.02,6.02,1314,0
2012-04-02,5.6,5.85,5.16,5.43,12631,0
2012-04-03,5.25,5.25,5.25,5.25,180,0
2012-04-04,5.35,5.6,5.25,5.33,26110,0
2012-04-05,5.53,5.61,5.3,5.3,3485,0
2012-04-09,5.3,5.49,5.3,5.49,200,0
2012-04-10,5.42,5.44,5.02,5.24,1710,0
2012-04-11,5.38,5.38,5.25,5.25,2508,0
2012-04-12,5.4,5.75,5.25,5.46,9484,0
2012-04-13,5.59,5.62,5.59,5.62,450,0
2012-04-16,5.23,5.3,5.12,5.22,919,0
2012-04-17,5.32,5.42,5,5.37,6624,0
2012-04-18,5.21,5.21,5,5.11,6550,0
2012-04-19,5.11,5.13,4.75,5,9311,0
2012-04-20,4.8,4.98,4.8,4.98,600,0
2012-04-23,4.68,4.96,4.67,4.78,9300,0
2012-04-24,4.94,4.94,4.6,4.79,1105,0
2012-04-25,4.83,4.99,4.7,4.93,1674,0
2012-04-26,4.91,4.91,4.5,4.5,11756,0
2012-04-27,4.48,4.49,4.23,4.35,5182,0
2012-04-30,4.35,4.67,4.26,4.67,4165,0
2012-05-01,4.47,4.49,4.3,4.49,1400,0
2012-05-02,4.39,4.58,4.35,4.58,5384,0
2012-05-03,4.59,4.79,4.55,4.55,3223,0
2012-05-04,4.49,4.64,4.41,4.64,450,0
2012-05-07,4.46,4.46,4.43,4.43,4160,0
2012-05-08,4.15,4.15,4.15,4.15,3500,0
2012-05-09,4.29,4.49,3.85,4.1,28838,0
2012-05-10,4.16,4.18,3.94,4,67689,0
2012-05-11,4,4.04,3.89,4.04,2600,0
2012-05-14,3.95,3.99,3.8,3.88,7905,0
2012-05-15,3.87,4,3.5,3.75,16356,0
2012-05-16,3.77,3.9,3.5,3.74,10984,0
2012-05-17,3.64,3.72,3.6,3.6,4300,0
2012-05-18,3.63,3.7,3.5,3.69,23298,0
2012-05-21,3.67,3.67,3.5,3.57,1322,0
2012-05-22,3.54,3.54,3.07,3.37,11210,0
2012-05-23,3.34,3.34,2.62,3,26597,0
2012-05-24,3.01,3.01,2.76,2.77,10488,0
2012-05-25,2.98,3.32,2.86,2.87,8223,0
2012-05-29,2.9,3.01,2.75,3.01,2059,0
2012-05-30,2.82,2.86,2.75,2.8,4705,0
2012-05-31,2.8,2.8,2.71,2.71,1200,0
2012-06-01,2.73,2.75,2.36,2.36,12309,0
2012-06-04,2.77,2.78,2.25,2.67,11300,0
2012-06-05,2.44,2.49,2.31,2.31,2751,0
2012-06-06,2.64,2.66,2.4,2.42,17651,0
2012-06-07,2.4,2.4,2.3,2.3,2582,0
2012-06-08,2.32,2.41,2.32,2.41,500,0
2012-06-11,2.48,2.48,2.32,2.32,1347,0
2012-06-12,2.45,2.46,2.06,2.25,64382,0
2012-06-13,2.43,2.44,2.2,2.38,13175,0
2012-06-14,2.4,2.61,2.3,2.61,34747,0
2012-06-15,2.3,2.51,2.3,2.51,19717,0
2012-06-18,2.59,2.68,2.37,2.51,36489,0
2012-06-19,2.5,2.79,2.46,2.5,28880,0
2012-06-20,2.54,2.58,2.33,2.33,5878,0
2012-06-21,2.44,2.85,2.44,2.45,16727,0
2012-06-22,2.49,2.79,2.41,2.79,7669,0
2012-06-25,2.91,2.95,2.55,2.95,25976,0
2012-06-26,3.01,3.24,3.01,3.24,8500,0
2012-06-27,3.08,3.32,2.75,3.1,14498,0
2012-06-28,2.95,3.49,2.88,3.4,35814,0
2012-06-29,3.47,3.58,3.4,3.4,9496,0
2012-07-02,3.39,3.8,3.39,3.41,2650,0
2012-07-03,3.26,3.45,2.68,3.45,16434,0
2012-07-05,3.4,3.54,3.21,3.5,7411,0
2012-07-06,3.43,3.6,3.26,3.41,22156,0
2012-07-09,3.4,3.4,2.89,3.25,21374,0
2012-07-10,3.07,3.09,2.89,2.94,8100,0
2012-07-11,2.79,2.9,2.75,2.79,10237,0
2012-07-12,2.75,3,2.69,2.88,21834,0
2012-07-13,2.8599,2.8599,2.58,2.63,24222,0
2012-07-16,2.74,2.74,2.54,2.62,3300,0
2012-07-17,2.64,2.64,2.55,2.59,3801,0
2012-07-18,2.52,2.69,2.52,2.6699,34643,0
2012-07-19,2.7,2.77,2.62,2.7,8688,0
2012-07-20,2.75,2.8,2.55,2.69,8124,0
2012-07-23,2.66,2.67,2.42,2.42,12550,0
2012-07-24,2.39,2.5,2.37,2.45,7700,0
2012-07-25,2.35,2.45,2.24,2.4,21392,0
2012-07-26,2.4,2.4,2.3,2.3,10700,0
2012-07-27,2.27,2.35,2.27,2.3,1390,0
2012-07-30,2.27,2.28,2.2,2.2,13186,0
2012-07-31,2.18,2.2,2.12,2.18,5658,0
2012-08-01,2.2,2.2,2.2,2.2,300,0
2012-08-02,2.275,2.275,2.15,2.27,3248,0
2012-08-03,2.25,2.25,2.11,2.242,5585,0
2012-08-06,2.28,2.28,2.1,2.27,5576,0
2012-08-07,2.28,2.3995,2.195,2.38,7419,0
2012-08-08,2.35,2.35,2.21,2.21,20688,0
2012-08-09,2.2,2.27,1.7,1.98,51064,0
2012-08-10,2,2.3095,2,2.14,7323,0
2012-08-13,1.95,2.1595,1.84,2.03,10252,0
2012-08-14,1.91,2.02,1.83,1.83,3750,0
2012-08-15,1.82,2.2195,1.76,2,5212,0
2012-08-16,2.09,2.11,1.89,2,16996,0
2012-08-17,2.1,2.1,2.1,2.1,100,0
2012-08-20,2.05,2.2599,1.92,2.05,7300,0
2012-08-21,2,2.0399,1.9001,2.0399,10600,0
2012-08-22,2,2.1295,1.91,1.93,3500,0
2012-08-23,2.0899,2.0899,1.95,2,2649,0
2012-08-24,1.93,2,1.82,1.95,11352,0
2012-08-27,2,2.01,2,2,300,0
2012-08-28,1.9001,2.0199,1.9001,2.0199,500,0
2012-08-29,1.99,2.0199,1.918,1.99,2750,0
2012-08-30,1.99,2.05,1.87,1.99,1500,0
2012-08-31,2.02,2.02,1.88,1.88,3418,0
2012-09-04,1.96,1.96,1.8483,1.85,2081,0
2012-09-05,1.8,1.8483,1.7,1.75,13495,0
2012-09-06,1.74,1.8683,1.72,1.85,1231,0
2012-09-07,1.8,1.84,1.7,1.71,9589,0
2012-09-10,1.83,1.83,1.7,1.8083,668,0
2012-09-11,1.75,1.75,1.6,1.645,13726,0
2012-09-12,1.69,1.69,1.6101,1.6101,1598,0
2012-09-13,1.7099,1.7099,1.5,1.55,7974,0
2012-09-14,1.52,1.59,1.5,1.59,1174,0
2012-09-17,1.6,1.64,1.6,1.64,1800,0
2012-09-18,1.6,1.72,1.6,1.72,3267,0
2012-09-19,1.69,1.69,1.65,1.65,2179,0
2012-09-20,1.65,1.65,1.5499,1.5499,301,0
2012-09-21,1.53,1.62,1.53,1.53,7900,0
2012-09-24,1.53,1.6001,1.53,1.58,1925,0
2012-09-25,1.6,1.6199,1.5,1.54,2000,0
2012-09-26,1.51,1.735,1.5,1.7,26430,0
2012-09-27,1.9799,1.9799,1.75,1.75,750,0
2012-09-28,1.68,1.9484,1.66,1.9484,1332,0
2012-10-01,1.79,1.79,1.71,1.71,4149,0
2012-10-02,1.71,1.8584,1.66,1.66,1300,0
2012-10-03,1.71,1.71,1.65,1.65,200,0
2012-10-04,1.61,1.61,1.5,1.57,8830,0
2012-10-05,1.58,1.58,1.5,1.5799,9377,0
2012-10-08,1.57,1.67,1.57,1.67,715,0
2012-10-09,1.58,1.58,1.5,1.51,6061,0
2012-10-10,1.55,1.55,1.51,1.51,8479,0
2012-10-11,1.5299,1.5299,1.42,1.48,45314,0
2012-10-12,1.48,1.6399,1.42,1.6,32354,0
2012-10-15,1.62,1.71,1.55,1.7,18768,0
2012-10-16,1.72,1.72,1.72,1.72,100,0
2012-10-17,1.66,1.66,1.52,1.568,24366,0
2012-10-18,1.51,1.51,1.3801,1.44,7926,0
2012-10-19,1.42,1.44,1.27,1.27,64189,0
2012-10-22,1.27,1.334,1.04,1.15,53812,0
2012-10-23,1.05,1.13,1.05,1.07,4577,0
2012-10-24,1.12,1.12,1.05,1.1,8471,0
2012-10-25,1.04,1.11,1.04,1.11,18930,0
2012-10-26,1.08,1.13,1.05,1.12,40270,0
2012-10-31,1.1,1.12,1.1,1.11,4656,0
2012-11-01,1.12,1.12,0.9411,1.03,58253,0
2012-11-02,1.07,1.07,0.95,0.96,18992,0
2012-11-05,1.02,1.04,1,1.03,4055,0
2012-11-06,0.97,0.97,0.95,0.95,1440,0
2012-11-07,0.98,0.99,0.9,0.97,21353,0
2012-11-08,0.942,1.0695,0.9199,1.0695,11100,0
2012-11-09,1.03,1.03,0.9201,0.95,14915,0
2012-11-12,1.01,1.01,0.958,0.9885,6185,0
2012-11-14,1.04,1.49,1.04,1.1,72833,0
2012-11-15,1.08,1.1,0.91,0.9901,19050,0
2012-11-16,0.93,1,0.91,0.92,4600,0
2012-11-19,0.99,0.99,0.9,0.9,25060,0
2012-11-20,1.01,1.18,0.96,1.13,13300,0
2012-11-21,1.19,1.2499,0.8281,0.8998,524236,0
2012-11-23,0.88,1.0285,0.8501,0.8501,19112,0
2012-11-26,0.85,0.9,0.85,0.8565,18215,0
2012-11-27,0.85,0.86,0.8,0.84,132215,0
2012-11-28,0.85,1.1799,0.85,1.1599,123980,0
2012-11-29,1.11,1.37,1.06,1.17,92181,0
2012-11-30,1.2,1.9,1.2,1.65,132547,0
2012-12-03,1.97,2.24,1.55,2.14,64548,0
2012-12-04,2.15,2.689,2.07,2.178,94535,0
2012-12-05,2.18,2.18,1.89,2,16313,0
2012-12-06,2,2.04,1.83,1.93,14623,0
2012-12-07,1.86,1.92,1.85,1.9,11145,0
2012-12-10,1.9001,1.92,1.71,1.8528,14620,0
2012-12-11,2.06,2.06,1.78,1.909,9756,0
2012-12-12,1.9,2.05,1.76,1.92,9282,0
2012-12-13,2.05,2.05,1.6815,1.6815,4365,0
2012-12-14,1.65,1.85,1.65,1.79,3944,0
2012-12-17,1.8,1.8,1.6,1.65,8051,0
2012-12-18,1.68,1.686,1.65,1.67,12017,0
2012-12-19,1.6001,1.8969,1.6,1.67,18077,0
2012-12-20,1.77,1.77,1.61,1.68,4821,0
2012-12-21,2.04,2.04,1.8,1.81,13210,0
2012-12-24,1.85,1.85,1.8,1.8,600,0
2012-12-26,1.88,1.88,1.69,1.81,881,0
2012-12-27,1.65,1.65,1.6301,1.64,2890,0
2012-12-28,1.64,1.73,1.5458,1.73,6653,0
2012-12-31,1.713,1.74,1.532,1.74,24475,0
2013-01-02,1.75,2.05,1.5914,1.99,8810,0
2013-01-03,1.984,1.984,1.7901,1.86,5003,0
2013-01-04,1.7999,1.7999,1.67,1.7899,1100,0
2013-01-07,1.81,1.99,1.67,1.67,6175,0
2013-01-08,1.69,1.75,1.6,1.69,7122,0
2013-01-09,1.645,1.676,1.55,1.6,16469,0
2013-01-10,1.6,1.6,1.47,1.5,20947,0
2013-01-11,1.5,1.53,1.44,1.5,27614,0
2013-01-14,1.42,1.45,1.39,1.4,8150,0
2013-01-15,1.4,1.4,1.38,1.4,34362,0
2013-01-16,1.4,1.47,1.33,1.38,12763,0
2013-01-17,1.3301,1.4,1.3301,1.4,5134,0
2013-01-18,1.35,1.4,1.3,1.38,27002,0
2013-01-22,1.34,1.3612,1.33,1.36,3683,0
2013-01-23,1.36,1.36,1.34,1.35,2500,0
2013-01-24,1.34,1.35,1.3,1.3,7665,0
2013-01-25,1.3,1.35,1.28,1.32,26300,0
2013-01-28,1.27,1.39,1.22,1.39,4551,0
2013-01-29,1.36,1.36,1.32,1.35,24500,0
2013-01-30,1.254,1.35,1.254,1.3,1930,0
2013-01-31,1.34,1.35,1.34,1.347,2380,0
2013-02-01,1.36,1.36,1.272,1.36,7521,0
2013-02-04,1.34,1.35,1.34,1.35,2564,0
2013-02-05,1.35,1.45,1.35,1.36,5257,0
2013-02-06,1.27,1.35,1.2,1.35,15457,0
2013-02-07,1.34,1.34,1.34,1.34,200,0
2013-02-08,1.3151,1.3299,1.2401,1.2401,1732,0
2013-02-11,1.29,1.29,1.21,1.29,3800,0
2013-02-12,1.36,1.36,1.19,1.289,6049,0
2013-02-13,1.25,1.3,1.2,1.3,6635,0
2013-02-14,1.2401,1.35,1.2401,1.35,8830,0
2013-02-15,1.35,1.63,1.35,1.58,9490,0
2013-02-19,1.55,1.73,1.26,1.26,46298,0
2013-02-20,1.3,1.3999,1.3,1.36,24752,0
2013-02-21,1.26,1.3499,1.25,1.25,4400,0
2013-02-22,1.28,1.3199,1.28,1.3199,1000,0
2013-02-25,1.28,1.4,1.26,1.341,3989,0
2013-02-26,1.34,1.35,1.34,1.35,4911,0
2013-02-27,1.39,1.4,1.2801,1.35,7602,0
2013-02-28,1.3301,1.3301,1.32,1.32,2229,0
2013-03-01,1.36,1.64,1.36,1.4701,14212,0
2013-03-04,1.36,1.49,1.3,1.35,21556,0
2013-03-05,1.27,1.3,1.26,1.26,17724,0
2013-03-06,1.22,1.29,1.12,1.25,22952,0
2013-03-07,1.3,1.32,1.17,1.31,21009,0
2013-03-08,1.27,1.4578,1.17,1.29,9323,0
2013-03-11,1.26,1.46,1.25,1.275,12066,0
2013-03-12,1.31,1.4963,1.31,1.4963,13320,0
2013-03-13,1.45,1.75,1.4,1.7,21700,0
2013-03-14,1.71,1.72,1.66,1.71,11605,0
2013-03-15,1.71,1.73,1.55,1.73,16107,0
2013-03-18,1.72,1.75,1.52,1.7499,1476,0
2013-03-19,1.65,1.74,1.527,1.66,5869,0
2013-03-20,1.694,1.94,1.694,1.94,3700,0
2013-03-21,1.99,1.99,1.75,1.83,19647,0
2013-03-22,1.88,1.89,1.75,1.84,16556,0
2013-03-25,1.83,1.86,1.78,1.85,11821,0
2013-03-26,1.77,1.85,1.76,1.85,3743,0
2013-03-27,1.88,1.8899,1.72,1.79,1580,0
2013-03-28,1.76,1.8,1.63,1.8,4638,0
2013-04-01,1.82,1.9,1.81,1.86,4152,0
2013-04-02,1.82,1.836,1.5501,1.72,7776,0
2013-04-03,1.76,1.76,1.63,1.63,15611,0
2013-04-04,1.6,1.65,1.5571,1.61,22820,0
2013-04-05,1.6,1.7,1.59,1.6501,19367,0
2013-04-08,1.65,1.86,1.6499,1.86,12543,0
2013-04-09,1.86,2.1,1.7201,2.1,9868,0
2013-04-10,2.04,2.38,1.97,2.38,71547,0
2013-04-11,2.31,2.5,2.31,2.31,28801,0
2013-04-12,2.1001,2.32,2.1001,2.32,7020,0
2013-04-15,2.25,2.5,2.25,2.29,19894,0
2013-04-16,2.47,2.47,2.3,2.35,11296,0
2013-04-17,2.3,2.5,2.14,2.4,39235,0
2013-04-18,2.4,2.4999,2.35,2.43,18370,0
2013-04-19,2.43,2.43,2.37,2.38,5400,0
2013-04-22,2.35,2.39,2.29,2.3899,12000,0
2013-04-23,2.39,2.7,2.39,2.59,39494,0
2013-04-24,2.68,2.75,2.6,2.68,65812,0
2013-04-25,2.74,3,2.72,2.9,43743,0
2013-04-26,2.89,3.1,2.75,3.056,20831,0
2013-04-29,3.07,3.78,3.06,3.44,79656,0
2013-04-30,3.6,3.74,3.25,3.49,32069,0
2013-05-01,3.55,3.62,3.28,3.4,18154,0
2013-05-02,3.39,3.49,3.16,3.3099,37493,0
2013-05-03,3.3001,3.515,3.14,3.49,55928,0
2013-05-06,3.45,3.51,3.3,3.38,28302,0
2013-05-07,3.47,3.47,3.2601,3.3999,10680,0
2013-05-08,3.45,3.45,3.15,3.2,37485,0
2013-05-09,3.21,3.21,2.64,2.74,97787,0
2013-05-10,2.69,2.776,2.65,2.769,23882,0
2013-05-13,2.87,2.89,2.565,2.79,14564,0
2013-05-14,2.86,3.05,2.83,3.05,87033,0
2013-05-15,3.085,3.164,2.8401,3.15,88621,0
2013-05-16,3,3.18,2.91,3.15,53776,0
2013-05-17,3.13,3.13,3.1,3.1,30886,0
2013-05-20,3.01,3.17,3,3.1,3200,0
2013-05-21,3.05,3.1,3.05,3.1,1573,0
2013-05-22,3.1,3.11,3.08,3.08,54313,0
2013-05-23,3.1,3.1599,3.1,3.15,17658,0
2013-05-24,3.1,3.13,3.06,3.06,21650,0
2013-05-28,3.1,3.12,3.1,3.1,31495,0
2013-05-29,3.1,3.11,3.1,3.1,22175,0
2013-05-30,3.07,3.6,3.07,3.41,45691,0
2013-05-31,3.45,3.45,3.12,3.19,3080,0
2013-06-03,3.25,3.3,3.25,3.25,14721,0
2013-06-04,3.25,3.27,3.03,3.03,45931,0
2013-06-05,3.08,3.08,2.89,2.98,6994,0
2013-06-06,2.99,2.99,2.82,2.83,11552,0
2013-06-07,2.89,3.05,2.89,3.05,23779,0
2013-06-10,3.03,3.06,2.89,3.001,14098,0
2013-06-11,2.98,3.02,2.9,2.93,14953,0
2013-06-12,2.98,3.0199,2.88,3,28355,0
2013-06-13,3,3.0299,2.9252,3.009,3522,0
2013-06-14,2.98,3.02,2.9601,3,9511,0
2013-06-17,2.99,3.02,2.98,3,7051,0
2013-06-18,2.98,3.001,2.97,3,13727,0
2013-06-19,3,3.03,3,3,10184,0
2013-06-20,3,3.02,3,3,21378,0
2013-06-21,3,3.03,2.94,3.03,6336,0
2013-06-24,3,3.03,2.85,3.03,10039,0
2013-06-25,3,3,2.96,3,14700,0
2013-06-26,3.01,3.01,2.95,3.01,17402,0
2013-06-27,3.01,3.01,2.9401,3,19518,0
2013-06-28,3,3,2.86,2.96,7500,0
2013-07-01,2.92,2.92,2.85,2.9,1300,0
2013-07-02,2.95,2.95,2.85,2.85,5004,0
2013-07-03,2.8,2.9315,2.78,2.84,12702,0
2013-07-05,2.89,2.89,2.77,2.77,5110,0
2013-07-08,2.79,2.82,2.77,2.82,3402,0
2013-07-09,2.83,2.86,2.8,2.83,5171,0
2013-07-10,2.7701,2.82,2.7545,2.82,8450,0
2013-07-11,2.83,2.83,2.75,2.77,2000,0
2013-07-12,2.79,2.79,2.7556,2.7556,1425,0
2013-07-15,2.77,2.79,2.76,2.77,12400,0
2013-07-16,2.76,2.78,2.6631,2.75,16175,0
2013-07-17,2.72,2.74,2.72,2.74,200,0
2013-07-18,2.7499,2.7499,2.7036,2.7036,3710,0
2013-07-19,2.59,2.74,2.59,2.74,10548,0
2013-07-22,2.72,2.72,2.65,2.65,1500,0
2013-07-24,2.65,2.65,2.5,2.51,17438,0
2013-07-26,2.59,3,2.241,2.89,58001,0
2013-07-29,2.85,3.1,2.8,3,105621,0
2013-07-30,3,3.45,2.77,2.77,89657,0
2013-07-31,2.86,2.9699,2.76,2.9699,13675,0
2013-08-01,2.91,2.9599,2.84,2.84,9050,0
2013-08-02,2.83,2.85,2.68,2.8,44275,0
2013-08-05,2.9,2.95,2.78,2.79,37742,0
2013-08-06,2.75,3.0801,2.74,2.85,50200,0
2013-08-07,2.78,2.8399,2.71,2.79,7173,0
2013-08-08,2.75,2.91,2.74,2.77,14604,0
2013-08-09,2.77,2.77,2.73,2.76,12930,0
2013-08-12,2.75,2.8795,2.73,2.838,18805,0
2013-08-13,2.88,2.88,2.8,2.8,12900,0
2013-08-14,2.77,2.9,2.75,2.9,48155,0
2013-08-15,2.8899,2.95,2.8001,2.95,5300,0
2013-08-16,2.91,3.15,2.91,3.03,26924,0
2013-08-19,3.1,3.1,2.85,2.99,10788,0
2013-08-20,3.04,3.2,2.91,3.1,77634,0
2013-08-21,3.08,3.3356,3.03,3.28,29410,0
2013-08-22,3.21,3.35,3.1001,3.28,2216,0
2013-08-23,3.22,3.27,2.698,2.704,38413,0
2013-08-26,3,3.19,2.95,2.99,41370,0
2013-08-27,2.97,3,2.9001,2.91,41879,0
2013-08-28,2.95,2.95,2.93,2.95,15035,0
2013-08-29,2.85,3.1,2.827,3.1,65984,0
2013-08-30,3,3.21,3,3.21,45844,0
2013-09-03,3,3.18,3,3.17,19551,0
2013-09-04,3.19,3.39,3.17,3.38,15194,0
2013-09-05,3.36,3.38,3.27,3.38,4725,0
2013-09-06,3.38,3.75,3.36,3.75,22746,0
2013-09-09,3.66,3.75,3.36,3.47,18767,0
2013-09-10,3.59,3.8,3.3,3.6,90648,0
2013-09-11,3.57,3.65,3.451,3.55,20250,0
2013-09-12,3.62,4.25,3.62,3.99,70568,0
2013-09-13,4.05,4.25,3.91,4.15,48235,0
2013-09-16,4.21,4.4,4.14,4.17,45236,0
2013-09-17,4.26,4.4,3.91,4.3,21330,0
2013-09-18,4.38,4.4,4.05,4.3,45154,0
2013-09-19,4.22,4.57,4.08,4.57,51246,0
2013-09-20,4.39,4.43,4.1,4.21,40439,0
2013-09-23,4.25,4.41,4.15,4.27,22030,0
2013-09-24,4.12,4.16,3.81,3.96,30941,0
2013-09-25,4.04,4.1,3.95,3.99,12300,0
2013-09-26,3.69,4.11,3.34,3.91,13668,0
2013-09-27,3.86,4.14,3.86,3.9,15900,0
2013-09-30,3.86,4,3.49,3.77,21100,0
2013-10-01,3.83,4.08,3.73,3.86,10800,0
2013-10-02,3.81,3.9,3.77,3.83,14294,0
2013-10-03,3.84,3.89,3.65,3.79,23000,0
2013-10-04,3.74,3.75,3.62,3.73,4400,0
2013-10-07,3.9,3.98,3.65,3.76,16451,0
2013-10-08,3.79,3.88,3.64,3.66,25500,0
2013-10-09,3.68,3.77,3.52,3.52,30800,0
2013-10-10,3.6,3.77,3.56,3.77,28000,0
2013-10-11,3.68,3.98,3.66,3.96,25500,0
2013-10-14,3.97,3.98,3.65,3.81,12500,0
2013-10-15,3.89,4.03,3.79,4.02,8700,0
2013-10-16,3.99,4.07,3.99,4.06,2900,0
2013-10-17,4.02,4.02,4,4,1100,0
2013-10-18,3.83,4.07,3.8,3.94,16100,0
2013-10-21,4,4,3.64,3.67,24500,0
2013-10-22,3.95,4.06,3.77,3.79,29537,0
2013-10-23,3.76,3.86,3.61,3.86,11900,0
2013-10-24,3.83,4.03,3.72,3.8,3518,0
2013-10-25,3.9,3.9,3.68,3.75,7900,0
2013-10-28,3.78,3.78,3.73,3.73,4800,0
2013-10-29,3.66,3.74,3.48,3.6,5600,0
2013-10-30,3.59,3.59,3.45,3.5,9300,0
2013-10-31,3.7899,3.7899,3.7899,3.7899,3000,0
2013-11-01,3.51,3.75,3.49,3.57,1900,0
2013-11-04,3.56,3.72,3.52,3.58,5100,0
2013-11-05,3.57,4.08,3.56,3.8,9600,0
2013-11-06,3.69,3.81,3.69,3.81,9100,0
2013-11-07,3.9,4.06,3.79,3.901,15328,0
2013-11-08,3.85,3.9,3.76,3.89,9800,0
2013-11-11,3.65,3.8,3.65,3.73,16700,0
2013-11-12,3.77,3.84,3.71,3.76,3600,0
2013-11-13,3.78,3.81,3.73,3.75,2100,0
2013-11-14,3.76,4,3.76,3.99,4058,0
2013-11-15,3.85,4.08,3.85,4.08,15900,0
2013-11-18,4.08,4.09,3.85,4.03,25800,0
2013-11-19,3.97,4.6,3.97,4.32,75700,0
2013-11-20,4.3,5.8,4.3,5.55,221376,0
2013-11-21,5.6,6.1,5.12,5.59,200000,0
2013-11-22,5.62,5.69,5.2,5.65,110900,0
2013-11-25,5.78,5.78,5,5.22,69200,0
2013-11-26,4.95,5.1,4.9,5.02,12200,0
2013-11-27,4.97,5.6399,4.97,5.2,12970,0
2013-11-29,5.07,5.1599,5.03,5.15,6700,0
2013-12-02,5.06,5.06,4.87,4.95,23200,0
2013-12-03,4.87,4.94,4.63,4.94,22100,0
2013-12-04,4.74,4.96,4.67,4.95,27000,0
2013-12-05,4.93,5.1,4.7,4.7,42100,0
2013-12-06,4.69,4.95,4.69,4.8,1300,0
2013-12-09,4.72,5,4.65,4.85,5300,0
2013-12-10,4.85,4.85,4.76,4.77,5500,0
2013-12-11,4.9646,4.9646,4.7901,4.82,2875,0
2013-12-12,4.99,4.99,4.76,4.88,9700,0
2013-12-13,4.82,4.96,4.65,4.67,5700,0
2013-12-16,4.67,4.89,4.65,4.72,17500,0
2013-12-17,5,5,4.77,4.77,212900,0
2013-12-18,4.86,4.9,4.75,4.86,164757,0
2013-12-19,5,5.3,4.8,5.07,38700,0
2013-12-20,4.9,5.12,4.73,4.73,29300,0
2013-12-23,4.74,4.87,4.6,4.6,31100,0
2013-12-24,4.86,5.0035,4.61,4.61,4360,0
2013-12-26,4.9,4.9,4.54,4.62,24800,0
2013-12-27,4.62,4.76,4.62,4.76,5472,0
2013-12-30,4.71,4.85,4.69,4.76,2122,0
2013-12-31,4.69,4.91,4.62,4.66,16100,0
2014-01-02,4.7,5.23,4.7,5.01,30383,0
2014-01-03,5.1,5.25,4.85,4.95,21386,0
2014-01-06,4.99,4.99,4.61,4.9,4400,0
2014-01-07,5,5,4.91,4.95,25500,0
2014-01-08,5.34,5.36,5,5.1,50700,0
2014-01-09,5.04,5.14,4.75,5.1,23300,0
2014-01-10,5.07,5.12,4.96,5.11,16400,0
2014-01-13,5.16,5.22,4.76,4.95,10900,0
2014-01-14,4.99,4.99,4.75,4.98,8247,0
2014-01-15,4.97,5.2,4.83,5.1,16526,0
2014-01-16,5.18,5.18,4.9,5,5700,0
2014-01-17,4.99,5.41,4.94,5.41,32000,0
2014-01-21,5.29,5.41,5.06,5.12,29400,0
2014-01-22,5.04,5.5,5.04,5.5,29745,0
2014-01-23,5.28,5.5,5,5.4999,52769,0
2014-01-24,5.25,5.46,5.25,5.46,10300,0
2014-01-27,5.41,5.41,5.1,5.17,10361,0
2014-01-28,5.18,5.3,5.1,5.24,3200,0
2014-01-29,5.21,5.26,5.02,5.08,7600,0
2014-01-30,5.05,5.0899,4.95,5,3946,0
2014-01-31,5,5.1,4.8,5.01,54300,0
2014-02-03,4.95,5.48,4.95,5.22,19329,0
2014-02-04,5.25,5.4,5.085,5.3808,20112,0
2014-02-05,5.4799,5.7499,5.3,5.38,39713,0
2014-02-06,5.42,5.95,5.42,5.93,29070,0
2014-02-07,5.97,6.05,5.4,5.69,53258,0
2014-02-10,5.73,6.366,5.73,6.1,71586,0
2014-02-11,6.2,6.25,5.7001,5.989,16240,0
2014-02-12,5.91,6.14,5.77,6,29116,0
2014-02-13,6.04,6.2,6,6.2,32656,0
2014-02-14,6.25,6.25,6.0404,6.1,2827,0
2014-02-18,6.25,6.45,6.17,6.3,21650,0
2014-02-19,6.48,6.48,6,6,21568,0
2014-02-20,5.84,5.97,5.65,5.9,17624,0
2014-02-21,5.7999,6.25,5.7999,5.98,44538,0
2014-02-24,5.936,6.122,5.85,5.97,20786,0
2014-02-25,6.61,6.61,5.9,6.01,13623,0
2014-02-26,5.97,6,5.78,5.78,14188,0
2014-02-27,6.3,6.3,5.85,6.03,3244,0
2014-02-28,5.96,6,5.9,5.95,7105,0
2014-03-03,5.83,6.29,5.6901,5.77,9551,0
2014-03-04,6.04,6.05,5.79,5.79,3131,0
2014-03-05,5.8755,5.8755,5.65,5.7999,30138,0
2014-03-06,5.84,5.88,5.79,5.8,32280,0
2014-03-07,5.8415,5.9,5.7244,5.88,26091,0
2014-03-10,5.89,5.99,5.74,5.89,20082,0
2014-03-11,5.89,5.9,5.74,5.79,7317,0
2014-03-12,5.72,5.75,5.6,5.73,14469,0
2014-03-13,5.74,5.75,5.44,5.74,18288,0
2014-03-14,5.74,5.74,5.6,5.73,4698,0
2014-03-17,5.75,5.8,5.34,5.78,15183,0
2014-03-18,5.71,6.3,5.7,6.14,22872,0
2014-03-19,6.1,6.1,5.5601,5.93,16597,0
2014-03-20,6,6,5.59,5.68,51583,0
2014-03-21,5.6,5.93,5.38,5.38,80949,0
2014-03-24,5.99,5.99,5.2701,5.32,15723,0
2014-03-25,5.6,5.86,5.38,5.47,6215,0
2014-03-26,5.6,5.63,5.5,5.5,3800,0
2014-03-27,5.6,5.62,5.42,5.5,8381,0
2014-03-28,5.35,5.54,5.2,5.32,13106,0
2014-03-31,5.42,5.6099,5.38,5.51,17203,0
2014-04-01,5.56,5.66,5.36,5.54,5612,0
2014-04-02,5.53,5.56,5.39,5.56,13037,0
2014-04-03,5.57,5.585,5.46,5.52,6259,0
2014-04-04,5.59,5.6,5.31,5.4,12752,0
2014-04-07,5.4,5.4,5.1,5.2,10221,0
2014-04-08,5.09,5.35,5.09,5.21,14718,0
2014-04-09,5.0101,5.4,5.0101,5.31,6241,0
2014-04-10,5.2,5.26,5.01,5.01,5664,0
2014-04-11,5.14,5.3498,5.05,5.17,12088,0
2014-04-14,4.9304,5.19,4.9304,5.19,4625,0
2014-04-15,5.17,5.17,4.93,4.97,2052,0
2014-04-16,5.05,5.05,5,5,2500,0
2014-04-17,5.0399,5.05,4.99,5.049,7102,0
2014-04-21,5.23,5.23,5,5.13,13000,0
2014-04-22,5,5.3501,4.971,5.29,26008,0
2014-04-23,5.235,5.54,5.235,5.48,9111,0
2014-04-24,5.66,5.84,5.5,5.76,12377,0
2014-04-25,5.85,5.98,5.7701,5.98,10319,0
2014-04-28,5.6501,5.99,5.6501,5.8,15296,0
2014-04-29,5.86,6,5.7,5.72,6720,0
2014-04-30,5.67,5.94,5.61,5.94,865,0
2014-05-01,5.88,5.88,5.53,5.85,4005,0
2014-05-02,5.74,5.75,5.68,5.69,15414,0
2014-05-05,5.74,5.75,5.66,5.6899,8941,0
2014-05-06,5.65,5.7495,5.62,5.72,3422,0
2014-05-07,5.75,5.95,5.65,5.87,46365,0
2014-05-08,5.86,5.899,5.7499,5.84,13578,0
2014-05-09,5.77,5.8699,5.43,5.77,67374,0
2014-05-12,5.72,5.8,5.7001,5.75,12901,0
2014-05-13,5.7,5.94,5.7,5.83,14637,0
2014-05-14,5.82,5.83,5.75,5.81,7726,0
2014-05-15,5.81,5.95,5.8,5.9499,9121,0
2014-05-16,6,6.15,5.81,5.96,153718,0
2014-05-19,5.93,6.1075,5.8301,5.89,46941,0
2014-05-20,5.75,5.93,5.74,5.92,30443,0
2014-05-21,5.83,5.85,5.83,5.85,641,0
2014-05-22,5.75,5.85,5.75,5.85,1484,0
2014-05-23,6,6.0388,6,6,6175,0
2014-05-27,6,6.1,5.91,6.06,15362,0
2014-05-28,6.05,6.47,5.71,6.27,19664,0
2014-05-29,6.01,6.3099,5.99,6.0501,13752,0
2014-05-30,6.12,6.2,5.87,6.08,13221,0
2014-06-02,6.18,6.2,6.16,6.16,6170,0
2014-06-03,6.17,6.25,5.78,6.22,8579,0
2014-06-04,5.9401,6.27,5.9216,6.26,7170,0
2014-06-05,6.27,6.5,6.11,6.4899,26496,0
2014-06-06,6.48,6.76,6.25,6.7499,29979,0
2014-06-09,6.8,7,6.7,6.95,38894,0
2014-06-10,7,7,6.71,6.91,24600,0
2014-06-11,6.89,6.99,6.86,6.9,5936,0
2014-06-12,6.99,7.3,6.8901,7.29,52467,0
2014-06-13,7.29,7.4699,7.13,7.23,27186,0
2014-06-16,7.14,7.31,7.11,7.17,37608,0
2014-06-17,7.11,7.28,7.11,7.15,8089,0
2014-06-18,7.12,7.35,7.1,7.24,19090,0
2014-06-19,7.17,7.5,7.13,7.5,45040,0
2014-06-20,7.5,7.73,7.25,7.73,67191,0
2014-06-23,7.63,7.7,7.41,7.66,4635,0
2014-06-24,7.76,7.78,7.55,7.65,7121,0
2014-06-25,7.7,7.97,7.4801,7.96,25201,0
2014-06-26,7.504,9.11,7.504,8.13,77987,0
2014-06-27,8.54,8.74,8.29,8.7,42330,0
2014-06-30,8.92,9.08,8.3001,8.89,45186,0
2014-07-01,8.9,9.07,8.29,8.83,27420,0
2014-07-02,8.8,8.8,8.27,8.35,26400,0
2014-07-03,8.41,8.55,8.27,8.36,9111,0
2014-07-07,8.56,8.89,8.56,8.89,26523,0
2014-07-08,8.7,8.89,8.48,8.57,9324,0
2014-07-09,8.69,8.88,8.5,8.545,20430,0
2014-07-10,8.5,8.52,8.11,8.4,35746,0
2014-07-11,8.47,8.68,8.3101,8.35,12875,0
2014-07-14,8.38,8.56,8.24,8.55,8265,0
2014-07-15,8.56,8.79,8.26,8.29,6761,0
2014-07-16,8.11,8.36,8.11,8.23,5362,0
2014-07-17,8.11,8.22,8.01,8.14,15199,0
2014-07-18,8.42,8.4744,8.11,8.11,5672,0
2014-07-21,8.04,8.34,8.04,8.11,32442,0
2014-07-22,8.26,8.27,8.19,8.19,3541,0
2014-07-23,8.22,8.4899,8,8.15,8774,0
2014-07-24,8.2,8.2,8.06,8.12,4227,0
2014-07-25,8.037,8.1699,8,8.02,5149,0
2014-07-28,8,8,6.58,7.1,71993,0
2014-07-29,7.45,7.5799,7.02,7.02,48190,0
2014-07-30,7.09,7.373,6.9301,7.2,12763,0
2014-07-31,7.1801,7.1801,6.9,7,9743,0
2014-08-01,6.9961,6.9961,6.72,6.78,4417,0
2014-08-04,6.67,6.67,6.32,6.47,26457,0
2014-08-05,6.25,6.8003,6.25,6.52,8259,0
2014-08-06,6.65,7.3,6.31,7.21,19605,0
2014-08-07,7.0101,7.25,6.93,6.9872,8992,0
2014-08-08,6.87,7.1063,6.79,7.1063,3186,0
2014-08-11,7.14,7.3799,7.0592,7.1375,15944,0
2014-08-12,7.26,7.41,7.12,7.1465,2845,0
2014-08-13,7.15,7.15,6.902,6.98,5247,0
2014-08-14,6.93,7.1023,6.93,7.04,10470,0
2014-08-15,6.96,7.209,6.94,7.1,1212,0
2014-08-18,7.22,7.2499,6.96,7.1874,2507,0
2014-08-19,7.25,7.4799,7.02,7.4799,10380,0
2014-08-20,7.48,8,7.4,7.44,77587,0
2014-08-21,7.37,7.49,7.18,7.27,22093,0
2014-08-22,7.36,7.6,7.03,7.29,12876,0
2014-08-25,7.3,7.38,7.06,7.16,11900,0
2014-08-26,7.08,7.28,7.06,7.2,9196,0
2014-08-27,7.26,7.4,7.15,7.15,18065,0
2014-08-28,7.02,7.12,6.9,7,14048,0
2014-08-29,7.1765,7.1765,7,7,1124,0
2014-09-02,6.95,7.06,6.95,7.06,2598,0
2014-09-03,6.91,7.0799,6.6301,6.9799,8171,0
2014-09-04,6.98,7.21,6.98,7.11,11853,0
2014-09-05,7.22,7.22,6.98,7.0125,3639,0
2014-09-08,6.99,7,6.84,6.89,4244,0
2014-09-09,6.99,7,6.9,6.99,3946,0
2014-09-10,7,7,6.775,6.89,5496,0
2014-09-11,6.98,7,6.71,6.99,7661,0
2014-09-12,6.99,6.99,6.9025,6.98,3353,0
2014-09-15,6.9,6.9,6.53,6.75,12031,0
2014-09-16,6.5801,6.9,6.5801,6.75,6889,0
2014-09-17,6.68,6.9,6.68,6.85,10050,0
2014-09-18,6.87,6.88,6.56,6.65,16038,0
2014-09-19,6.56,6.75,6.31,6.33,29788,0
2014-09-22,6.47,6.56,6.4,6.43,18306,0
2014-09-23,6.51,6.7244,6.25,6.7088,17747,0
2014-09-24,6.743,6.8285,6.51,6.72,9163,0
2014-09-25,6.53,6.75,6.32,6.75,12771,0
2014-09-26,6.67,6.75,6.56,6.73,4210,0
2014-09-29,6.7399,6.7399,6.32,6.58,4073,0
2014-09-30,6.5,6.5,6.305,6.31,12672,0
2014-10-01,6.25,6.4,6.1,6.39,6602,0
2014-10-02,6.43,6.45,6.36,6.443,9491,0
2014-10-03,6.41,6.5,6.2234,6.32,20374,0
2014-10-06,6.12,6.12,5.75,5.8399,20609,0
2014-10-07,5.95,5.96,5.701,5.76,10985,0
2014-10-08,5.7,5.78,5.42,5.77,19952,0
2014-10-09,5.4,5.7999,5.275,5.57,16941,0
2014-10-10,5.2,5.6,5.2,5.46,11052,0
2014-10-13,5.5699,5.5699,5.05,5.26,10715,0
2014-10-14,5.17,5.17,4.55,4.9399,20633,0
2014-10-15,4.55,5.2,4.55,4.94,21249,0
2014-10-16,4.8696,4.94,4.824,4.92,9992,0
2014-10-17,4.94,5.8,4.94,5.12,9717,0
2014-10-20,5.03,5.339,4.9,5.01,25441,0
2014-10-21,5.01,5.24,4.9,5.15,18674,0
2014-10-22,5.05,5.3476,4.87,4.91,4275,0
2014-10-23,4.97,5.05,4.91,4.92,11807,0
2014-10-24,4.9,5.0999,4.9,5,16506,0
2014-10-27,4.91,5,4.81,4.97,22422,0
2014-10-28,4.9901,5,4.79,4.8577,17656,0
2014-10-29,5,5.06,4.86,4.94,31939,0
2014-10-30,4.8,4.9,4.5601,4.69,29695,0
2014-10-31,4.63,4.84,4.37,4.84,23183,0
2014-11-03,4.75,4.929,4.4,4.635,16308,0
2014-11-04,4.739,4.739,4.27,4.38,13317,0
2014-11-05,4.6,4.6,4.22,4.39,50066,0
2014-11-06,4.12,4.479,4.025,4.41,14636,0
2014-11-07,4.45,4.45,4.1,4.38,15629,0
2014-11-10,4.32,4.45,4.26,4.31,5500,0
2014-11-11,4.1,4.479,4.06,4.3199,29536,0
2014-11-12,4.489,4.489,4.02,4.42,15394,0
2014-11-13,4.4799,4.4799,4.24,4.35,3844,0
2014-11-14,4.44,4.889,4.3,4.51,16022,0
2014-11-17,5.01,5.14,4.8,4.97,24651,0
2014-11-18,5.48,5.48,4.83,5.19,35856,0
2014-11-19,5.2,5.21,4.85,5.1,21870,0
2014-11-20,4.88,5.1,4.805,4.97,6712,0
2014-11-21,5.08,5.08,4.9,5.018,18136,0
2014-11-24,5.02,5.061,4.78,4.98,2365,0
2014-11-25,5,5,4.6601,4.93,13810,0
2014-11-26,5.109,5.109,4.85,4.89,504,0
2014-11-28,5.04,5.11,4.97,5,7670,0
2014-12-01,4.94,5.089,4.61,4.71,4289,0
2014-12-02,4.6,5.02,4.35,4.58,6850,0
2014-12-03,4.65,4.91,4.56,4.89,8989,0
2014-12-04,4.85,5.01,4.689,4.95,6414,0
2014-12-05,4.96,5,4.8,4.86,8158,0
2014-12-08,4.88,4.9,4.42,4.85,18800,0
2014-12-09,4.73,4.8499,4.4001,4.598,11640,0
2014-12-10,4.68,4.68,4.31,4.38,15533,0
2014-12-11,4.25,4.749,4.07,4.4,40591,0
2014-12-12,4.45,4.47,4.35,4.46,26467,0
2014-12-15,4.35,4.56,4.12,4.2,13227,0
2014-12-17,4.25,4.79,4.19,4.64,11503,0
2014-12-18,4.7,4.84,4.42,4.74,12972,0
2014-12-19,4.59,4.81,4.22,4.22,7383,0
2014-12-22,4.05,4.5,4.05,4.37,11022,0
2014-12-23,4.2301,4.48,4.2301,4.43,13276,0
2014-12-24,4.43,4.7671,4.43,4.61,14707,0
2014-12-26,4.35,4.71,4.35,4.67,27381,0
2014-12-29,4.54,4.7299,4.36,4.5,40403,0
2014-12-30,4.65,4.66,4.31,4.49,41976,0
2014-12-31,4.26,4.57,4.26,4.56,33292,0
2015-01-02,4.65,5.5,4.65,4.99,224981,0
2015-01-05,5,5,4.5501,4.71,60279,0
2015-01-06,4.5,5.03,4.088,4.14,123352,0
2015-01-07,4.21,4.38,4.16,4.23,18923,0
2015-01-08,4.22,4.5,4.18,4.43,23521,0
2015-01-09,4.3,4.46,4.28,4.35,3681,0
2015-01-12,4.15,4.37,4.15,4.3021,5990,0
2015-01-13,4.26,4.3577,4.225,4.23,6985,0
2015-01-14,4.1601,4.38,4.1601,4.38,7730,0
2015-01-15,4.34,4.34,4.17,4.31,1900,0
2015-01-16,4.26,4.599,4.15,4.59,18609,0
2015-01-20,4.29,4.48,4.29,4.33,6000,0
2015-01-21,4.17,4.548,4.17,4.4,1100,0
2015-01-22,4.58,4.58,4.25,4.34,7947,0
2015-01-23,4.35,4.35,4.16,4.21,15237,0
2015-01-26,4.29,4.472,4.29,4.472,16351,0
2015-01-27,4.3001,4.3999,4.2,4.27,38321,0
2015-01-28,4.33,4.3499,4.15,4.25,34299,0
2015-01-29,4.3,4.5,4.3,4.5,24506,0
2015-01-30,4.29,4.4899,4.29,4.45,8642,0
2015-02-02,4.31,4.52,4.27,4.5,18449,0
2015-02-03,4.42,4.81,4.42,4.81,11700,0
2015-02-04,4.8,5.38,4.59,4.87,31489,0
2015-02-05,4.8101,5.36,4.7299,5.1,78548,0
2015-02-06,5.26,5.48,4.8,4.82,19070,0
2015-02-09,4.99,5.39,4.62,4.754,24950,0
2015-02-10,4.72,4.73,4.68,4.73,765,0
2015-02-11,4.84,4.84,4.55,4.78,10680,0
2015-02-12,4.64,4.889,4.61,4.67,28365,0
2015-02-13,4.61,5,4.61,4.999,14809,0
2015-02-17,4.95,5.39,4.9499,4.99,7351,0
2015-02-18,4.9,5.05,4.8374,4.8399,13100,0
2015-02-19,5.36,5.48,4.83,4.88,4401,0
2015-02-20,5.09,5.09,4.81,4.85,4291,0
2015-02-23,4.75,5.09,4.75,5.07,9050,0
2015-02-24,4.92,4.92,4.81,4.9,10930,0
2015-02-25,4.91,5,4.78,4.96,13509,0
2015-02-26,4.95,4.95,4.88,4.89,980,0
2015-02-27,4.99,4.99,4.6,4.6,33536,0
2015-03-02,4.6,5.01,4.6,4.84,10800,0
2015-03-03,4.81,5.01,4.68,4.72,21700,0
2015-03-04,4.63,4.92,4.63,4.84,10700,0
2015-03-05,4.91,5,4.56,4.56,37500,0
2015-03-06,4.67,4.81,4.31,4.56,33300,0
2015-03-09,4.76,4.76,4.37,4.37,7700,0
2015-03-10,4.36,4.36,4.17,4.17,8000,0
2015-03-11,4.18,4.36,4.05,4.34,21600,0
2015-03-12,4.26,4.26,4.05,4.2,9000,0
2015-03-13,4.2,4.28,4.02,4.12,16900,0
2015-03-16,4.19,4.19,3.78,3.9,42100,0
2015-03-17,4,4.1,3.7,3.82,18100,0
2015-03-18,3.9,4.13,3.53,3.75,48900,0
2015-03-19,3.82,3.94,3.75,3.89,33100,0
2015-03-20,3.93,4.25,3.93,4,11500,0
2015-03-23,3.79,4.24,3.68,4.03,28700,0
2015-03-24,4.16,4.77,4,4.41,21800,0
2015-03-25,4.54,4.9,4.31,4.51,64000,0
2015-03-26,4.78,4.78,4.26,4.37,22300,0
2015-03-27,4.25,4.5,3.97,4.42,14400,0
2015-03-30,4.59,4.59,3.9,4.3,53400,0
2015-03-31,4.42,4.5,4.05,4.3,57167,0
2015-04-01,4.4,4.41,4.11,4.14,28400,0
2015-04-02,4.12,4.37,4.11,4.21,20900,0
2015-04-06,4.5,4.5,4.18,4.19,56700,0
2015-04-07,4.39,4.39,4.03,4.03,42556,0
2015-04-08,4.23,4.28,4.1,4.14,17700,0
2015-04-09,4.31,4.31,4.11,4.23,22494,0
2015-04-10,4.3,4.38,4.04,4.18,27300,0
2015-04-13,4.13,4.2,4.08,4.15,11300,0
2015-04-14,4.2,4.2,4.03,4.11,22100,0
2015-04-15,4.18,4.29,4.175,4.19,14100,0
2015-04-16,4.24,4.28,4.07,4.2,18314,0
2015-04-17,4.25,4.28,4.1,4.23,10400,0
2015-04-20,4.21,4.33,4.19,4.25,7302,0
2015-04-21,4.3,4.38,4.2,4.2801,19605,0
2015-04-22,4.2601,4.299,4.26,4.26,2662,0
2015-04-23,4.24,4.24,4.24,4.24,100,0
2015-04-24,4.14,4.22,4.12,4.19,11900,0
2015-04-27,4.11,4.26,4.1,4.1,5400,0
2015-04-28,4.1,4.3,4.01,4.3,8700,0
2015-04-29,4.19,4.2,4.08,4.13,6400,0
2015-04-30,4.16,4.19,4.16,4.19,5800,0
2015-05-01,4.18,4.18,4.04,4.14,9600,0
2015-05-04,4.19,4.2,3.96,4.2,6700,0
2015-05-05,4.21,4.24,4.15,4.15,3700,0
2015-05-06,4.15,4.1699,4.15,4.15,2492,0
2015-05-07,4.18,4.18,4.12,4.12,2604,0
2015-05-08,4.14,4.33,4.12,4.27,8800,0
2015-05-11,4.29,4.29,4.13,4.17,11900,0
2015-05-12,4.12,4.19,4.12,4.19,12898,0
2015-05-13,4.12,4.12,4.02,4.1,7800,0
2015-05-14,4.13,4.13,4.1,4.1,1700,0
2015-05-15,4.1199,4.1899,4.04,4.1899,4247,0
2015-05-18,4.08,4.196,4.07,4.13,5221,0
2015-05-19,4.09,4.09,3.98,4.02,2600,0
2015-05-20,3.93,4.05,3.9,3.94,14600,0
2015-05-21,3.95,3.97,3.95,3.97,600,0
2015-05-22,4.09,4.09,3.99,4.05,600,0
2015-05-26,4.15,4.15,3.62,3.7899,47253,0
2015-05-27,3.78,3.82,3.55,3.71,29900,0
2015-05-28,3.7,3.82,3.55,3.63,59852,0
2015-05-29,3.95,3.95,3.62,3.8,10600,0
2015-06-01,3.75,3.782,3.54,3.71,109220,0
2015-06-02,3.7,4.05,3.68,4.04,24590,0
2015-06-03,4.04,4.04,3.88,3.88,17600,0
2015-06-04,3.96,4.1,3.96,3.99,11800,0
2015-06-05,3.9,4.21,3.88,4.19,22400,0
2015-06-08,4.22,4.22,3.86,4.15,30000,0
2015-06-09,4.15,4.15,3.81,4,55204,0
2015-06-10,4.01,4.1,3.82,4.04,10437,0
2015-06-11,3.96,4.1,3.95,4.05,23985,0
2015-06-12,3.96,4.14,3.95,4.09,5900,0
2015-06-15,4.02,4.13,3.84,4.12,81400,0
2015-06-16,4.05,4.13,3.88,4.12,68200,0
2015-06-17,4.04,4.2,4,4.08,37800,0
2015-06-18,4.05,4.19,4,4.19,38900,0
2015-06-19,4.06,4.17,3.89,3.89,55400,0
2015-06-22,4.02,4.08,3.85,3.92,28000,0
2015-06-23,3.98,4.04,3.9,3.94,27913,0
2015-06-24,3.88,4.03,3.87,3.94,27600,0
2015-06-25,3.91,4.12,3.91,4.12,24400,0
2015-06-26,4.09,4.22,4.03,4.21,23600,0
2015-06-29,4.13,4.19,3.98,4.07,23900,0
2015-06-30,4.03,4.22,3.9,4.05,25838,0
2015-07-01,4.22,4.5,4.1,4.16,190600,0
2015-07-02,4.25,4.45,4.22,4.25,80900,0
2015-07-06,4.08,4.22,3.98,4.15,35600,0
2015-07-07,4.1,4.24,4.04,4.06,7300,0
2015-07-08,4,4.25,4,4.1,43200,0
2015-07-09,4.13,4.24,4,4.18,22800,0
2015-07-10,4.24,4.49,4.04,4.45,62400,0
2015-07-13,4.31,4.61,4.31,4.52,70200,0
2015-07-14,4.5,4.56,4.3301,4.51,61234,0
2015-07-15,4.62,4.62,4.3,4.46,32900,0
2015-07-16,4.41,4.52,4.32,4.5,11200,0
2015-07-17,4.44,4.44,4.3,4.32,7600,0
2015-07-20,4.37,4.4,4.22,4.3,19700,0
2015-07-21,4.25,4.4,4.21,4.27,11700,0
2015-07-22,4.1,4.38,4.1,4.35,5400,0
2015-07-23,4.2,4.3,4.13,4.2,21800,0
2015-07-24,4.3,4.3,4.15,4.16,5500,0
2015-07-27,4.15,4.29,3.99,4.27,17200,0
2015-07-28,4.28,4.34,4.11,4.29,27800,0
2015-07-29,4.08,4.31,4.08,4.24,4900,0
2015-07-30,4.32,4.32,4.19,4.2,16400,0
2015-07-31,4.18,4.27,4.13,4.14,7700,0
2015-08-03,4.29,4.32,4.11,4.12,11666,0
2015-08-04,4.09,4.09,4.05,4.08,1200,0
2015-08-05,4.11,4.19,4.1,4.19,1500,0
2015-08-06,4.19,4.34,4.19,4.34,2977,0
2015-08-07,4.35,4.35,4.2,4.28,3900,0
2015-08-10,4.29,4.29,4.07,4.21,18700,0
2015-08-11,4.21,4.25,4.04,4.04,42460,0
2015-08-12,4.21,4.21,4.04,4.12,3400,0
2015-08-13,4.02,4.12,4,4.09,76700,0
2015-08-14,4.01,4.1,4,4.05,11100,0
2015-08-17,4.01,4.19,4,4.06,8600,0
2015-08-18,4.09,4.21,4.09,4.1,48800,0
2015-08-19,4.15,4.34,4.1,4.14,81600,0
2015-08-20,4.1,4.27,4.09,4.1,13600,0
2015-08-21,4.16,4.31,4.13,4.25,35400,0
2015-08-24,4.25,4.39,4.2001,4.2799,41409,0
2015-08-25,4.31,4.34,4.13,4.27,26900,0
2015-08-26,4.32,4.35,4.22,4.31,34900,0
2015-08-27,4.34,4.35,4.32,4.35,8400,0
2015-08-28,4.35,4.39,4.34,4.35,24500,0
2015-08-31,4.39,4.39,4.33,4.33,2100,0
2015-09-01,4.32,4.35,4.09,4.16,14200,0
2015-09-02,4.33,4.33,4.11,4.13,7600,0
2015-09-03,4.33,4.33,4.08,4.28,12000,0
2015-09-04,4.24,4.35,4.12,4.35,12900,0
2015-09-08,4.36,4.64,4.34,4.47,15200,0
2015-09-09,4.4,4.61,4.32,4.39,12900,0
2015-09-10,4.35,4.59,4.15,4.33,6311,0
2015-09-11,4.15,4.53,4.14,4.36,80700,0
2015-09-14,4.45,4.46,4.25,4.31,47700,0
2015-09-15,4.24,4.35,4.2,4.34,11599,0
2015-09-16,4.29,4.33,4.19,4.26,2100,0
2015-09-17,4.22,4.4,4.21,4.36,10362,0
2015-09-18,4.32,4.48,4.2,4.48,128000,0
2015-09-21,4.42,4.42,4.21,4.21,26600,0
2015-09-22,4.2,4.53,4.2,4.23,21100,0
2015-09-23,4.49,4.68,4.17,4.34,14100,0
2015-09-24,4.29,4.29,4.29,4.29,210,0
2015-09-25,4.51,4.51,4.15,4.28,69300,0
2015-09-28,4.21,4.349,4.06,4.06,9679,0
2015-09-29,4.1,4.35,4.1,4.32,42200,0
2015-09-30,4.51,4.84,4.08,4.41,54200,0
2015-10-01,4.45,4.45,4.16,4.16,23600,0
2015-10-02,4.29,4.35,4.18,4.21,9900,0
2015-10-05,4.23,4.34,4.19,4.21,11664,0
2015-10-06,4.25,4.39,4.09,4.39,8000,0
2015-10-07,4.4,4.4,4.11,4.13,67200,0
2015-10-08,4.15,4.18,4,4,19700,0
2015-10-09,3.93,4.35,3.82,4.28,342300,0
2015-10-12,4.28,4.4,4.18,4.36,23056,0
2015-10-13,4.22,4.39,4.22,4.28,25500,0
2015-10-14,4.06,4.3,4.06,4.16,17500,0
2015-10-15,4.24,4.4,4.09,4.39,13700,0
2015-10-16,4.39,4.4,4.21,4.39,28000,0
2015-10-19,4.31,4.47,4.24,4.372,81580,0
2015-10-20,4.3,4.3,4.14,4.25,21091,0
2015-10-21,4.27,4.36,4.16,4.3,26700,0
2015-10-22,4.26,4.38,4.18,4.33,22800,0
2015-10-23,4.36,4.36,4.17,4.19,32500,0
2015-10-26,4.24,4.37,4.16,4.19,17600,0
2015-10-27,4.17,4.18,4.11,4.13,5200,0
2015-10-28,4.26,4.26,4.14,4.15,3300,0
2015-10-29,4.17,4.17,4.09,4.11,11500,0
2015-10-30,4.09,4.17,3.95,4.14,73200,0
2015-11-02,4.203,4.296,4.14,4.16,23547,0
2015-11-03,4.13,4.34,4.11,4.31,2800,0
2015-11-04,4.28,4.35,4.14,4.35,12490,0
2015-11-05,4.25,4.35,4.17,4.21,15700,0
2015-11-06,4.31,4.31,4.16,4.26,6600,0
2015-11-09,4.2146,4.322,4.04,4.17,44795,0
2015-11-10,4.1,4.28,4.1,4.15,20400,0
2015-11-11,4.13,4.29,4.12,4.21,25100,0
2015-11-12,4.2,4.23,4.17,4.23,1700,0
2015-11-13,4.24,4.33,4.24,4.32,8700,0
2015-11-16,4.27,4.34,4.26,4.34,4800,0
2015-11-17,4.3,4.33,4.24,4.33,12600,0
2015-11-18,4.29,4.55,4.25,4.42,22200,0
2015-11-19,4.46,5.12,4.46,4.68,53100,0
2015-11-20,4.81,5,4.56,4.79,39300,0
2015-11-23,4.78,4.9,4.57,4.64,2700,0
2015-11-24,4.62,4.63,4.36,4.63,23800,0
2015-11-25,4.65,4.75,4.5,4.7,6600,0
2015-11-27,4.7,4.79,4.69,4.79,5100,0
2015-11-30,4.77,4.8,4.51,4.75,7200,0
2015-12-01,4.77,4.82,4.61,4.79,22406,0
2015-12-02,4.8,4.85,4.5644,4.6,48467,0
2015-12-03,4.55,4.73,4.48,4.71,6402,0
2015-12-04,4.71,4.71,4.39,4.56,5100,0
2015-12-07,4.5,4.64,4.36,4.36,18600,0
2015-12-08,4.5,4.54,4.29,4.53,6687,0
2015-12-09,4.48,4.63,4.43,4.6,13800,0
2015-12-10,4.64,4.67,4.42,4.56,7700,0
2015-12-11,4.51,4.59,4.35,4.4,8000,0
2015-12-14,4.41,4.49,4.25,4.39,7559,0
2015-12-15,4.4,4.41,4.15,4.23,15100,0
2015-12-16,4.1,4.3,4.1,4.21,17200,0
2015-12-17,4.2,4.36,4.2,4.3,38800,0
2015-12-18,4.82,4.95,4.49,4.49,208200,0
2015-12-21,4.84,5.13,4.6,4.85,85000,0
2015-12-22,4.96,4.96,4.71,4.7399,34168,0
2015-12-23,4.7,4.9,4.7,4.8,35800,0
2015-12-24,4.8,5,4.8,4.99,16493,0
2015-12-28,5.05,5.4,5.05,5.17,40353,0
2015-12-29,5.25,5.25,4.89,5.09,23020,0
2015-12-30,5,5.24,5,5.1,7554,0
2015-12-31,5.17,5.24,5.02,5.18,14735,0
2016-01-04,5.06,5.18,5.06,5.14,19015,0
2016-01-05,5.15,5.15,5.05,5.06,3953,0
2016-01-06,5,5.229,5,5.1358,7370,0
2016-01-07,5.2,5.33,5.15,5.18,43700,0
2016-01-08,5.1806,5.213,5.0515,5.09,16362,0
2016-01-11,5.1,5.2321,4.9201,5,34459,0
2016-01-12,4.97,5.11,4.9311,4.955,57885,0
2016-01-13,5.038,5.13,4.86,4.88,14957,0
2016-01-14,4.92,4.96,4.85,4.91,25543,0
2016-01-15,4.82,4.89,4.76,4.76,36742,0
2016-01-19,4.84,4.92,4.5,4.53,25600,0
2016-01-20,4.44,4.76,4.26,4.44,48521,0
2016-01-21,4.44,4.711,4.28,4.3,13260,0
2016-01-22,4.35,4.4,4.3,4.31,25544,0
2016-01-25,4.34,4.45,4.13,4.15,42978,0
2016-01-26,4.27,4.4799,4.15,4.15,4647,0
2016-01-27,4.15,4.18,4.14,4.15,7589,0
2016-01-28,4.18,4.21,4.15,4.21,7724,0
2016-01-29,4.33,4.33,4.16,4.25,6453,0
2016-02-01,4.26,4.26,4.15,4.15,5165,0
2016-02-02,4.2,4.27,4.15,4.18,76016,0
2016-02-03,4.15,4.167,4.14,4.15,17305,0
2016-02-04,4.15,4.23,4.15,4.16,7683,0
2016-02-05,4.15,4.19,4.13,4.15,8145,0
2016-02-08,4.09,4.15,3.96,4.05,56728,0
2016-02-09,4,4.01,3.96,4.01,42664,0
2016-02-10,3.97,4.01,3.96,4,39873,0
2016-02-11,3.98,4.01,3.78,4,21917,0
2016-02-12,3.8301,4.017,3.8,4,21990,0
2016-02-16,3.85,4.065,3.85,4.05,6578,0
2016-02-17,4.08,4.1,4.0305,4.1,6933,0
2016-02-18,4.1,4.1,3.99,4,19392,0
2016-02-19,4.07,4.1,4,4.06,14864,0
2016-02-22,4.1,4.1,3.97,4.06,8961,0
2016-02-23,4,4,3.914,3.92,20255,0
2016-02-24,3.66,3.9,3.66,3.8,67212,0
2016-02-25,3.91,3.91,3.75,3.86,13020,0
2016-02-26,3.976,3.98,3.907,3.92,2722,0
2016-02-29,3.87,3.96,3.82,3.92,14871,0
2016-03-01,3.85,3.95,3.85,3.94,19700,0
2016-03-02,3.98,4.2,3.97,4.2,11552,0
2016-03-03,5.37,5.37,4.12,4.32,8750,0
2016-03-04,4.49,4.5,4.23,4.3,22241,0
2016-03-07,4.3,4.3,4.14,4.22,17695,0
2016-03-08,4.27,4.32,4.17,4.28,7424,0
2016-03-09,4.39,4.5704,4.3,4.5,17472,0
2016-03-10,4.43,4.4899,4.43,4.478,1635,0
2016-03-11,4.54,4.54,4.37,4.51,3058,0
2016-03-14,4.53,4.8942,4.5,4.83,42032,0
2016-03-15,4.86,4.9399,4.65,4.73,19370,0
2016-03-16,4.652,4.8018,4.652,4.7,5349,0
2016-03-17,4.85,4.85,4.57,4.57,29872,0
2016-03-18,4.75,4.75,4.5657,4.59,14861,0
2016-03-21,4.62,4.9899,4.62,4.85,10391,0
2016-03-22,4.95,4.9799,4.84,4.84,26256,0
2016-03-23,4.85,4.9799,4.8,4.918,6335,0
2016-03-24,4.922,4.922,4.775,4.91,732,0
2016-03-28,4.85,4.94,4.74,4.75,26825,0
2016-03-29,4.9999,4.9999,4.77,4.89,17788,0
2016-03-30,4.7101,4.9,4.71,4.86,11971,0
2016-03-31,4.7801,4.8601,4.73,4.73,20005,0
2016-04-01,4.77,4.77,4.68,4.69,10994,0
2016-04-04,4.78,4.78,4.66,4.74,13279,0
2016-04-05,4.7,4.85,4.69,4.69,35896,0
2016-04-06,4.72,4.75,4.53,4.65,30418,0
2016-04-07,4.57,4.6442,4.51,4.57,10762,0
2016-04-08,4.58,4.6699,4.58,4.62,450,0
2016-04-11,4.67,4.71,4.66,4.68,2776,0
2016-04-12,4.6932,4.6932,4.572,4.59,4311,0
2016-04-13,4.5,4.7,4.5,4.57,11901,0
2016-04-14,4.57,4.655,4.57,4.6,1565,0
2016-04-15,4.68,4.68,4.44,4.45,4213,0
2016-04-18,4.5,4.5,4.45,4.45,6859,0
2016-04-19,4.49,4.69,4.34,4.49,15777,0
2016-04-20,4.47,4.6,4.47,4.6,4591,0
2016-04-21,4.61,4.72,4.53,4.56,7780,0
2016-04-22,4.61,4.7,4.5601,4.58,9370,0
2016-04-25,4.66,4.7,4.51,4.57,8908,0
2016-04-26,4.62,4.7,4.5291,4.55,19999,0
2016-04-27,4.54,4.6989,4.53,4.61,11490,0
2016-04-28,4.68,4.7,4.6557,4.6557,4176,0
2016-04-29,4.69,4.7,4.62,4.69,5230,0
2016-05-02,4.7,4.75,4.685,4.7,20006,0
2016-05-03,4.73,4.73,4.66,4.66,3105,0
2016-05-04,4.67,4.67,4.59,4.63,7100,0
2016-05-05,4.6324,4.666,4.61,4.61,6014,0
2016-05-06,4.62,4.71,4.54,4.56,8500,0
2016-05-09,4.62,4.64,4.55,4.62,22984,0
2016-05-10,4.596,4.596,4.57,4.58,5110,0
2016-05-11,4.54,4.6283,4.54,4.57,11979,0
2016-05-12,4.5311,4.6101,4.52,4.52,16438,0
2016-05-13,4.56,4.574,4.5001,4.528,3066,0
2016-05-16,4.62,4.67,4.38,4.66,25688,0
2016-05-17,4.64,4.64,4.44,4.44,3172,0
2016-05-18,4.6,4.6,4.3588,4.5,9610,0
2016-05-19,4.4201,4.55,4.4201,4.51,10112,0
2016-05-20,4.658,4.85,4.6101,4.8467,14844,0
2016-05-23,4.79,4.85,4.53,4.53,21935,0
2016-05-24,4.51,4.85,4.51,4.64,3852,0
2016-05-25,4.61,4.6899,4.56,4.62,1866,0
2016-05-26,4.4,4.6999,4.35,4.59,20766,0
2016-05-27,4.56,4.68,4.56,4.65,1929,0
2016-05-31,4.62,4.79,4.6,4.72,18425,0
2016-06-01,4.73,4.73,4.53,4.61,19773,0
2016-06-02,4.67,4.67,4.53,4.56,11669,0
2016-06-03,4.64,4.68,4.61,4.63,1942,0
2016-06-06,4.6,4.81,4.52,4.8,14629,0
2016-06-07,4.7201,4.8,4.69,4.69,8449,0
2016-06-08,4.69,4.74,4.68,4.73,6184,0
2016-06-09,4.7499,4.77,4.66,4.77,13326,0
2016-06-10,4.63,4.79,4.62,4.76,2510,0
2016-06-13,4.679,4.71,4.5,4.68,10346,0
2016-06-14,4.57,4.67,4.51,4.58,4726,0
2016-06-15,4.55,4.69,4.55,4.68,5609,0
2016-06-16,4.63,4.68,4.557,4.62,5016,0
2016-06-17,4.57,4.65,4.38,4.41,25969,0
2016-06-20,4.5,4.63,4.4363,4.55,6764,0
2016-06-21,4.5501,4.5501,4.49,4.49,4299,0
2016-06-22,4.4686,4.4686,4.39,4.39,10462,0
2016-06-23,4.43,4.55,4.37,4.43,7311,0
2016-06-24,4.34,4.8,4.34,4.42,58624,0
2016-06-27,4.32,4.7,4.13,4.18,98384,0
2016-06-28,4.22,4.29,4.03,4.14,17898,0
2016-06-29,4.2699,4.33,4.18,4.22,8060,0
2016-06-30,4.31,4.32,4.21,4.31,7378,0
2016-07-01,4.26,4.41,4.24,4.3599,7133,0
2016-07-05,4.38,4.385,4.11,4.14,11930,0
2016-07-06,4.19,4.308,4.02,4.14,20851,0
2016-07-07,4.17,4.2401,4.07,4.15,3970,0
2016-07-08,4.1601,4.27,4.12,4.2,9653,0
2016-07-11,4.24,4.26,4.16,4.18,11100,0
2016-07-12,4.17,4.36,4.16,4.18,13220,0
2016-07-13,4.21,4.3,4.19,4.22,5197,0
2016-07-14,4.2906,4.35,4.19,4.21,8378,0
2016-07-15,4.18,4.34,4.15,4.21,8583,0
2016-07-18,4.3787,4.39,4.1714,4.19,40040,0
2016-07-19,4.13,4.2,4.11,4.2,12750,0
2016-07-20,4.21,4.28,4.15,4.27,34408,0
2016-07-21,4.32,4.46,4.3,4.45,27965,0
2016-07-22,4.49,4.59,4.47,4.56,16368,0
2016-07-25,4.54,4.55,4.49,4.53,11122,0
2016-07-26,4.54,4.54,4.5,4.5,5310,0
2016-07-27,4.55,4.55,4.48,4.5,8552,0
2016-07-28,4.44,4.5599,4.408,4.48,45284,0
2016-07-29,4.49,4.55,4.475,4.51,18480,0
2016-08-01,4.54,4.79,4.54,4.66,8222,0
2016-08-02,4.65,4.7,4.61,4.61,4603,0
2016-08-03,4.6,4.7,4.6,4.64,5730,0
2016-08-04,4.61,4.64,4.585,4.6,8960,0
2016-08-05,4.63,4.65,4.5,4.55,10934,0
2016-08-08,4.52,4.55,4.5,4.52,1465,0
2016-08-09,4.5,4.55,4.5,4.5,7800,0
2016-08-10,4.5,4.5804,4.4924,4.51,5758,0
2016-08-11,4.58,4.58,4.46,4.5,3100,0
2016-08-12,4.54,4.57,4.5,4.56,17096,0
2016-08-15,4.6,4.65,4.55,4.63,15514,0
2016-08-16,4.57,4.65,4.57,4.65,9149,0
2016-08-17,4.61,4.65,4.61,4.62,2737,0
2016-08-18,4.5801,4.76,4.5801,4.7499,9909,0
2016-08-19,4.7499,4.77,4.7,4.76,4560,0
2016-08-22,4.77,4.8,4.75,4.8,8990,0
2016-08-23,4.79,4.79,4.64,4.71,6445,0
2016-08-24,4.78,4.78,4.65,4.7,2832,0
2016-08-25,4.66,4.69,4.11,4.24,185310,0
2016-08-26,4.27,4.43,4.2001,4.425,12418,0
2016-08-29,4.37,4.5,4.37,4.39,12343,0
2016-08-30,4.4,4.7299,4.365,4.5799,11062,0
2016-08-31,4.749,4.749,4.53,4.59,3500,0
2016-09-01,4.61,4.61,4.5,4.5597,6863,0
2016-09-02,4.42,4.58,4.42,4.53,6099,0
2016-09-06,4.55,4.57,4.5,4.55,5955,0
2016-09-07,4.54,4.54,4.4,4.43,14974,0
2016-09-08,4.4,4.5,4.3759,4.4599,13310,0
2016-09-09,4.44,4.5,4.19,4.22,15878,0
2016-09-12,4.2,4.3,3.95,3.9636,32907,0
2016-09-13,3.96,4.1292,3.864,4.11,18686,0
2016-09-14,4.11,4.28,4.11,4.25,10374,0
2016-09-15,4.2,4.28,4.03,4.28,3505,0
2016-09-16,4.28,4.31,4.26,4.29,5532,0
2016-09-19,4.27,4.35,4.27,4.34,6290,0
2016-09-20,4.34,4.35,4.27,4.27,2140,0
2016-09-21,4.3,4.66,4.28,4.41,5009,0
2016-09-22,4.41,4.7399,4.39,4.39,17125,0
2016-09-23,4.62,4.62,4.43,4.48,12647,0
2016-09-26,4.41,4.45,4.38,4.39,6219,0
2016-09-27,4.35,4.5,4.35,4.48,7665,0
2016-09-28,4.53,4.57,4.47,4.47,10351,0
2016-09-29,4.4636,4.502,4.46,4.5,4928,0
2016-09-30,4.45,4.665,4.45,4.5,26102,0
2016-10-03,4.403,4.54,4.39,4.5,3243,0
2016-10-04,4.48,4.57,4.42,4.47,7150,0
2016-10-05,4.4,4.55,4.4,4.41,8680,0
2016-10-06,4.49,4.51,4.4,4.45,10974,0
2016-10-07,4.4872,4.4872,4.4,4.43,4361,0
2016-10-10,4.35,4.42,4.35,4.4,4088,0
2016-10-11,4.42,4.465,4.38,4.43,25510,0
2016-10-12,4.42,4.43,4.38,4.4,5750,0
2016-10-13,4.5,4.55,4.38,4.4,33718,0
2016-10-14,4.4,4.41,4.35,4.39,4400,0
2016-10-17,4.3737,4.3737,4.33,4.33,5935,0
2016-10-18,4.29,4.38,4.254,4.33,12925,0
2016-10-19,4.3105,4.32,4.27,4.27,15267,0
2016-10-20,4.21,4.31,4.2,4.24,9802,0
2016-10-21,4.17,4.2311,4.06,4.11,20939,0
2016-10-24,4.15,4.15,4.04,4.08,14869,0
2016-10-25,4.09,4.12,4.08,4.1,6250,0
2016-10-26,4.09,4.09,4.04,4.061,5100,0
2016-10-27,4.05,4.06,4,4,15375,0
2016-10-28,3.91,3.9899,3.91,3.95,14380,0
2016-10-31,3.92,3.98,3.92,3.96,6904,0
2016-11-01,3.9933,3.9933,3.88,3.97,12700,0
2016-11-02,3.95,3.9731,3.88,3.93,7274,0
2016-11-03,3.936,3.98,3.92,3.95,10503,0
2016-11-04,3.95,3.99,3.95,3.96,3418,0
2016-11-07,3.9781,4,3.958,3.99,6890,0
2016-11-08,4,4,3.95,3.96,9047,0
2016-11-09,3.94,4.035,3.94,4.035,5424,0
2016-11-10,4,4.285,3.95,4.25,48542,0
2016-11-11,4.27,4.5,4.23,4.38,32187,0
2016-11-14,4.36,4.42,4.24,4.32,5407,0
2016-11-15,4.5,4.5,4.32,4.41,31084,0
2016-11-16,4.44,4.44,4.35,4.4199,4856,0
2016-11-17,4.45,4.49,4.41,4.49,11332,0
2016-11-18,4.5,4.69,4.49,4.6,24844,0
2016-11-21,4.6,4.7,4.55,4.61,39856,0
2016-11-22,4.61,4.68,4.1552,4.57,46569,0
2016-11-23,4.53,4.6,4.5,4.57,12392,0
2016-11-25,4.53,4.6,4.48,4.5,7094,0
2016-11-28,4.51,4.58,4.35,4.4,16689,0
2016-11-29,4.37,4.47,4.02,4.05,55683,0
2016-11-30,3.94,4.2,3.91,3.99,50844,0
2016-12-01,3.95,4.08,3.95,4.02,10395,0
2016-12-02,4,4.017,3.98,4,6400,0
2016-12-05,3.97,4,3.95,3.96,2739,0
2016-12-06,3.9899,4.13,3.98,4.05,20278,0
2016-12-07,4.0128,4.0579,3.92,3.95,19742,0
2016-12-08,3.9,3.98,3.8,3.8,19243,0
2016-12-09,3.75,3.8399,3.71,3.76,23277,0
2016-12-12,3.73,3.761,3.5,3.53,15547,0
2016-12-13,3.54,3.73,3.5,3.57,26199,0
2016-12-14,3.6,3.74,3.51,3.52,10564,0
2016-12-15,3.49,3.72,3.275,3.55,31249,0
2016-12-16,3.53,3.54,3.37,3.54,27849,0
2016-12-19,3.52,3.52,3.4051,3.45,11710,0
2016-12-20,3.42,3.5,3.37,3.37,8403,0
2016-12-21,3.4163,3.44,3.27,3.44,14242,0
2016-12-22,3.4,3.68,3.335,3.68,34283,0
2016-12-23,3.63,3.8,3.62,3.75,36699,0
2016-12-27,3.81,3.81,3.39,3.75,53111,0
2016-12-28,3.8,3.91,3.72,3.76,53260,0
2016-12-29,4.18,4.46,3.431,3.87,1301370,0
2016-12-30,3.79,4.04,3.71,3.92,137619,0
2017-01-03,4.16,4.16,3.56,3.64,47279,0
2017-01-04,3.72,3.76,3.46,3.52,83819,0
2017-01-05,3.51,3.57,3.27,3.5,68286,0
2017-01-06,3.51,3.86,3.25,3.35,111156,0
2017-01-09,3.4,3.53,3.15,3.29,128483,0
2017-01-10,3.34,3.63,3.2,3.42,140733,0
2017-01-11,3.41,3.52,3.21,3.29,167939,0
2017-01-12,3.25,3.47,3.18,3.3599,222222,0
2017-01-13,3.32,3.53,3.27,3.42,149645,0
2017-01-17,3.47,3.49,3.17,3.32,113225,0
2017-01-18,3.31,3.37,3.15,3.28,55670,0
2017-01-19,3.17,3.29,3.07,3.18,114132,0
2017-01-20,3.05,3.38,2.93,3.34,136592,0
2017-01-23,3.4,3.672,3.2,3.43,241254,0
2017-01-24,3.46,3.46,3.17,3.22,168762,0
2017-01-25,3.16,3.36,3.1,3.17,144977,0
2017-01-26,3.17,3.23,2.97,3.12,131228,0
2017-01-27,3.1,3.27,3.03,3.1792,75858,0
2017-01-30,3.16,3.2,3,3.14,91722,0
2017-01-31,3.0899,3.3,3.07,3.23,87188,0
2017-02-01,3.15,3.35,3.13,3.16,98974,0
2017-02-02,3.12,3.3,3.12,3.3,126309,0
2017-02-03,3.3101,3.39,3.2,3.3,120864,0
2017-02-06,3.33,3.33,3.15,3.2,21992,0
2017-02-07,3.23,3.35,3.1,3.23,134703,0
2017-02-08,3.2,3.23,3.16,3.21,26890,0
2017-02-09,3.32,3.32,3.21,3.25,3840,0
2017-02-10,3.24,3.31,3.11,3.26,56939,0
2017-02-13,3.17,3.31,3.11,3.29,103760,0
2017-02-14,3.58,3.58,3.14,3.17,39345,0
2017-02-15,3.21,3.21,3.14,3.17,30606,0
2017-02-16,3.2,3.25,3.11,3.15,28367,0
2017-02-17,3.15,3.28,3.12,3.19,84477,0
2017-02-21,3.255,3.2999,3.11,3.13,103662,0
2017-02-22,3.17,3.22,3.07,3.09,82618,0
2017-02-23,3.08,3.15,2.99,3,81875,0
2017-02-24,2.98,3.04,2.93,3,41286,0
2017-02-27,2.99,3.13,2.9,2.92,37051,0
2017-02-28,2.93,3.03,2.93,2.98,35377,0
2017-03-01,3.05,3.18,3.04,3.09,31702,0
2017-03-02,3.09,3.18,3.02,3.02,14781,0
2017-03-03,3.03,3.2,3.03,3.1,13232,0
2017-03-06,3.15,3.15,2.86,3.01,45721,0
2017-03-07,2.91,3.2,2.8983,3.13,80934,0
2017-03-08,3.16,3.21,3.08,3.11,16237,0
2017-03-09,3.2499,3.2499,3.01,3.01,37334,0
2017-03-10,3.02,3.04,2.99,2.99,11363,0
2017-03-13,3.03,3.16,2.94,3.02,87519,0
2017-03-14,3.05,3.15,3.05,3.07,52774,0
2017-03-15,3.12,3.12,2.97,2.99,55787,0
2017-03-16,2.97,3.11,2.95,2.977,79755,0
2017-03-17,2.95,3.06,2.9,3.01,74393,0
2017-03-20,2.97,3.11,2.97,3.03,20465,0
2017-03-21,3,3.04,2.92,2.95,26968,0
2017-03-22,2.94,2.99,2.9,2.92,14471,0
2017-03-23,2.94,2.98,2.93,2.96,3696,0
2017-03-24,2.92,3.02,2.92,3,23463,0
2017-03-27,2.9624,3.0798,2.96,2.96,43037,0
2017-03-28,2.97,3.02,2.96,2.98,15923,0
2017-03-29,2.94,3.04,2.94,3.01,28885,0
2017-03-30,3.03,3.0399,2.99,3,16995,0
2017-03-31,2.94,3.01,2.93,2.97,32615,0
2017-04-03,2.9,2.96,2.76,2.76,86387,0
2017-04-04,2.75,2.86,2.7121,2.72,22711,0
2017-04-05,2.75,2.87,2.65,2.65,19851,0
2017-04-06,2.6576,2.72,2.65,2.72,10111,0
2017-04-07,2.79,2.81,2.7,2.8,59124,0
2017-04-10,2.75,2.93,2.75,2.88,95826,0
2017-04-11,2.89,3.14,2.87,3.07,118426,0
2017-04-12,3.195,3.2022,2.95,3.07,87757,0
2017-04-13,3.15,3.29,3.11,3.21,41570,0
2017-04-17,3.27,3.479,3.27,3.3,23013,0
2017-04-18,3.28,3.34,2.97,3.1,32346,0
2017-04-19,3.31,3.31,3.0654,3.075,45515,0
2017-04-20,3.08,3.16,2.97,3.08,43745,0
2017-04-21,3.0647,3.17,3.03,3.1,28982,0
2017-04-24,3.1,3.128,3,3.04,36119,0
2017-04-25,3.025,3.05,2.96,2.98,11683,0
2017-04-26,2.94,3.04,2.94,3.01,8239,0
2017-04-27,2.9901,3.025,2.95,2.96,23587,0
2017-04-28,2.99,3.12,2.99,3.03,47039,0
2017-05-01,3.125,3.16,3.0504,3.16,16430,0
2017-05-02,3.15,3.23,3.1014,3.13,22742,0
2017-05-03,3.139,3.18,3.0703,3.09,16414,0
2017-05-04,3.135,3.135,3.03,3.12,10770,0
2017-05-05,3.0601,3.12,3.0601,3.1,2213,0
2017-05-08,3.12,3.175,3.09,3.1,7550,0
2017-05-09,3.1,3.18,3.09,3.09,9841,0
2017-05-10,3.1133,3.1133,2.96,3.05,58867,0
2017-05-11,3,3.015,3,3,3150,0
2017-05-12,2.97,3.05,2.97,3,14888,0
2017-05-15,3.25,3.25,3.08,3.14,15554,0
2017-05-16,3.18,3.18,3.107,3.16,14385,0
2017-05-17,3.11,3.11,3.04,3.04,10195,0
2017-05-18,3.03,3.035,2.99,3,13390,0
2017-05-19,3.01,3.01,2.97,3,11932,0
2017-05-22,3.1497,3.1497,3.02,3.04,2593,0
2017-05-23,3.11,3.11,2.97,3,14836,0
2017-05-24,2.9699,2.9699,2.83,2.84,9775,0
2017-05-25,2.86,3,2.86,2.87,6474,0
2017-05-26,2.95,2.95,2.82,2.835,7487,0
2017-05-30,2.9248,2.9248,2.8001,2.8564,18303,0
2017-05-31,2.851,2.965,2.8,2.81,11779,0
2017-06-01,2.77,2.89,2.76,2.76,8567,0
2017-06-02,2.901,3.0075,2.75,2.78,5493,0
2017-06-05,2.91,2.91,2.72,2.72,6762,0
2017-06-06,2.65,2.961,2.52,2.71,30709,0
2017-06-07,2.8,2.9,2.647,2.65,28698,0
2017-06-08,2.65,2.66,2.6,2.66,10046,0
2017-06-09,2.64,2.81,2.61,2.61,7408,0
2017-06-12,2.835,2.835,2.6,2.62,8111,0
2017-06-13,2.73,2.86,2.56,2.57,25667,0
2017-06-14,2.6,2.72,2.52,2.56,22721,0
2017-06-15,2.53,2.66,2.53,2.63,17611,0
2017-06-16,2.56,2.71,2.53,2.53,13306,0
2017-06-19,2.53,2.73,2.37,2.38,7968,0
2017-06-20,2.499,2.499,1.93,1.99,97089,0
2017-06-21,1.95,2.285,1.95,2.25,34580,0
2017-06-22,2.26,2.49,2.26,2.46,45865,0
2017-06-23,2.455,2.6327,2.41,2.63,45603,0
2017-06-26,2.61,2.74,2.61,2.67,51466,0
2017-06-27,2.63,2.65,2.6,2.63,10667,0
2017-06-28,2.675,2.85,2.62,2.77,14012,0
2017-06-29,2.74,2.895,2.74,2.79,19636,0
2017-06-30,2.78,2.79,2.71,2.77,15757,0
2017-07-03,2.75,2.8,2.67,2.8,10007,0
2017-07-05,2.75,2.8,2.75,2.78,3201,0
2017-07-06,2.8,2.8,2.575,2.64,50099,0
2017-07-07,2.89,2.89,2.73,2.81,37772,0
2017-07-10,2.84,2.9674,2.81,2.89,34534,0
2017-07-11,2.9,2.98,2.88,2.93,16018,0
2017-07-12,2.98,3.16,2.9101,3.13,42264,0
2017-07-13,3.101,3.2386,3.05,3.05,23916,0
2017-07-14,3.05,3.17,2.88,2.88,38969,0
2017-07-17,2.813,2.8599,2.78,2.79,47086,0
2017-07-18,2.76,2.96,2.7,2.86,21813,0
2017-07-19,2.8472,3.07,2.8472,3.03,13973,0
2017-07-20,3.06,3.1,2.9042,3.03,93364,0
2017-07-21,3.06,3.14,3,3,19563,0
2017-07-24,3.08,3.08,3.0293,3.04,22536,0
2017-07-25,3.02,3.09,2.95,2.95,41637,0
2017-07-26,2.95,3.0499,2.93,2.98,7928,0
2017-07-27,3,3.04,2.97,2.97,12953,0
2017-07-28,2.96,3.0403,2.9,2.96,9954,0
2017-07-31,2.95,2.95,2.88,2.92,49474,0
2017-08-01,2.89,2.91,2.81,2.91,9614,0
2017-08-02,2.855,2.88,2.77,2.79,15762,0
2017-08-03,2.87,2.87,2.792,2.84,6546,0
2017-08-04,2.85,2.8986,2.83,2.88,6595,0
2017-08-07,2.88,2.91,2.74,2.82,14341,0
2017-08-08,2.7751,2.91,2.7751,2.8299,14381,0
2017-08-09,2.79,2.86,2.69,2.75,8711,0
2017-08-10,2.908,2.908,2.68,2.6974,4514,0
2017-08-11,2.75,2.81,2.6874,2.8,24963,0
2017-08-14,2.78,2.8,2.65,2.73,13434,0
2017-08-15,2.68,2.709,2.6461,2.68,4205,0
2017-08-16,2.7,2.7,2.5979,2.63,7083,0
2017-08-17,2.6,2.6132,2.5902,2.6098,13780,0
2017-08-18,2.61,2.71,2.6,2.66,12030,0
2017-08-21,2.67,2.678,2.65,2.678,1336,0
2017-08-22,2.61,2.62,2.43,2.48,59420,0
2017-08-23,2.43,2.61,2.43,2.5599,39918,0
2017-08-24,2.52,2.578,2.37,2.4199,20381,0
2017-08-25,2.5,2.56,2.19,2.27,85083,0
2017-08-28,2.32,2.32,2.12,2.14,67935,0
2017-08-29,2.15,2.4,2.15,2.25,198461,0
2017-08-30,2.24,2.76,2.24,2.7472,209387,0
2017-08-31,2.78,2.88,2.6,2.69,81070,0
2017-09-01,2.72,2.8372,2.6057,2.7699,71454,0
2017-09-05,2.75,2.75,2.64,2.68,19508,0
2017-09-06,2.69,2.7299,2.58,2.58,38307,0
2017-09-07,2.57,2.72,2.54,2.72,36775,0
2017-09-08,2.7,2.74,2.62,2.72,54124,0
2017-09-11,2.73,3.695,2.73,3.43,342367,0
2017-09-12,3.1,4.099,3.1,3.79,398643,0
2017-09-13,3.6,4.2,3.6,3.67,340564,0
2017-09-14,3.69,4.1892,3.51,4.013,418561,0
2017-09-15,4.21,4.33,3.83,4.09,373611,0
2017-09-18,4.03,4.037,3.661,3.87,189780,0
2017-09-19,3.82,4.48,3.7201,4.26,892561,0
2017-09-20,4.3,4.48,3.68,3.77,524711,0
2017-09-21,3.69,3.87,3.56,3.76,201801,0
2017-09-22,3.76,3.82,3.4221,3.67,390525,0
2017-09-25,3.7,3.789,3.36,3.66,334714,0
2017-09-26,3.62,3.7,3.53,3.53,102782,0
2017-09-27,4.76,4.87,3.75,3.81,4149223,0
2017-09-28,4.05,4.13,3.53,3.78,1312457,0
2017-09-29,3.85,4.1,3.71,3.77,663606,0
2017-10-02,3.7,3.78,3.45,3.58,396116,0
2017-10-03,3.64,3.66,3.355,3.56,474889,0
2017-10-04,3.6,3.6,3.21,3.22,337862,0
2017-10-05,3.19,3.47,3.13,3.36,333006,0
2017-10-06,3.3,3.47,3.17,3.18,184659,0
2017-10-09,3.23,3.37,3.081,3.22,210377,0
2017-10-10,3.3,3.3475,3.09,3.09,138886,0
2017-10-11,3.06,3.14,3,3.08,203564,0
2017-10-12,3.05,3.27,2.9199,2.95,231208,0
2017-10-13,4.42,4.54,3.37,3.58,8796423,0
2017-10-16,3.49,3.52,3.2962,3.45,707853,0
2017-10-17,3.37,3.58,3.28,3.37,258979,0
2017-10-18,3.34,3.3502,2.83,3.17,698019,0
2017-10-19,3.1,3.34,3.0396,3.29,181551,0
2017-10-20,3.29,3.39,3.1722,3.32,197937,0
2017-10-23,3.35,3.65,3.3,3.59,462266,0
2017-10-24,3.65,3.69,3.41,3.5,226541,0
2017-10-25,3.45,3.59,3.375,3.48,174999,0
2017-10-26,3.5,3.73,3.4,3.51,270368,0
2017-10-27,3.5,3.8,3.46,3.72,444167,0
2017-10-30,3.784,3.784,3.51,3.64,121351,0
2017-10-31,3.6,3.75,3.43,3.64,306804,0
2017-11-01,3.71,3.74,3.38,3.45,433041,0
2017-11-02,3.4,3.4422,3.2,3.44,265443,0
2017-11-03,3.45,3.65,3.26,3.64,215522,0
2017-11-06,3.61,3.79,3.58,3.6502,182386,0
2017-11-07,3.65,3.71,3.49,3.54,104509,0
2017-11-08,3.57,3.58,3.43,3.47,88059,0
2017-11-09,3.5,3.54,3.36,3.39,144510,0
2017-11-10,3.42,3.75,3.39,3.68,168528,0
