Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.36,21.36,19.8,20.04,9733,0
2005-02-28,20.04,20.76,19.8,19.92,6125,0
2005-03-01,20.04,20.4,20.04,20.04,4625,0
2005-03-02,20.04,20.4,19.8,20.16,5458,0
2005-03-03,20.28,20.4,19.68,19.68,5108,0
2005-03-04,20.04,20.28,19.68,19.92,5058,0
2005-03-07,19.8,20.28,19.8,20.04,5017,0
2005-03-08,20.16,20.28,19.68,19.68,5517,0
2005-03-09,19.8,20.04,19.32,19.32,5092,0
2005-03-10,19.2,19.2,18.36,18.6,12442,0
2005-03-11,18,18,16.8,17.28,22008,0
2005-03-14,17.28,17.4,16.44,16.56,18083,0
2005-03-15,16.8,17.16,16.56,17.16,8250,0
2005-03-16,17.28,18,17.16,17.16,9708,0
2005-03-17,17.28,17.28,16.32,16.44,8392,0
2005-03-18,16.56,17.04,16.2,16.32,9900,0
2005-03-21,17.16,17.16,16.2,16.2,17850,0
2005-03-22,16.68,16.68,16.08,16.08,4450,0
2005-03-23,16.2,16.92,15,15.84,18442,0
2005-03-24,16.8,17.88,15.84,17.64,7400,0
2005-03-28,18,18.96,17.88,18.36,6700,0
2005-03-29,18,18.96,17.64,18,6475,0
2005-03-30,18,18.84,16.8,17.4,9950,0
2005-03-31,18,18.36,17.52,18,7433,0
2005-04-01,18.24,18.36,17.88,18,4183,0
2005-04-04,18,18.24,17.76,18,4683,0
2005-04-05,18,18.48,17.76,18.48,2967,0
2005-04-06,18.48,18.48,17.88,18.36,1775,0
2005-04-07,18.24,18.24,18,18.12,2908,0
2005-04-08,18.12,18.24,17.76,18,7142,0
2005-04-11,18.48,18.6,18,18,6942,0
2005-04-12,18,18.12,18,18,2075,0
2005-04-13,18,18.12,16.8,16.8,5508,0
2005-04-14,16.68,17.28,16.56,17.28,5125,0
2005-04-15,16.68,17.16,16.44,16.44,5042,0
2005-04-18,16.08,16.2,15.6,15.84,3992,0
2005-04-19,15.72,17.04,15.72,17.04,3992,0
2005-04-20,17.4,18.12,17.04,18,5908,0
2005-04-21,18.12,19.08,18.12,18.6,6925,0
2005-04-22,18.36,19.56,18.12,19.56,9350,0
2005-04-25,19.32,19.32,18.96,19.32,6300,0
2005-04-26,19.32,19.32,18.6,18.6,1167,0
2005-04-27,18.84,19.08,18.36,19.08,1467,0
2005-04-28,18.6,18.96,16.8,17.28,14283,0
2005-04-29,19.2,19.2,18.12,18.6,10175,0
2005-05-02,18.96,18.96,18,18.6,1200,0
2005-05-03,19.2,19.2,18.24,18.96,2367,0
2005-05-04,18.96,19.2,18.96,19.2,1575,0
2005-05-05,19.08,19.2,18.84,18.96,1683,0
2005-05-06,19.44,19.44,18.6,18.6,1875,0
2005-05-09,18.24,19.08,17.52,17.52,5433,0
2005-05-10,17.64,17.88,17.4,17.64,2908,0
2005-05-11,17.52,17.52,17.28,17.4,3475,0
2005-05-12,17.16,18.12,17.16,18,2600,0
2005-05-13,17.64,18,17.52,18,1883,0
2005-05-16,18.12,18.84,18,18.6,2867,0
2005-05-17,18.72,18.72,18,18.12,3708,0
2005-05-18,19.08,19.08,18.24,18.6,5933,0
2005-05-19,18.72,18.72,18.36,18.48,3892,0
2005-05-20,18.36,18.72,18.12,18.24,4292,0
2005-05-23,18.6,18.84,18.24,18.48,5225,0
2005-05-24,18.36,18.72,18.24,18.6,3758,0
2005-05-25,18.24,18.84,18.24,18.72,3108,0
2005-05-26,18.6,18.72,18.36,18.72,3792,0
2005-05-27,18.48,19.08,18.12,18.96,9942,0
2005-05-31,19.08,19.2,18.72,19.2,9233,0
2005-06-01,19.2,19.8,19.2,19.56,4633,0
2005-06-02,19.68,19.68,19.56,19.56,942,0
2005-06-03,19.68,19.8,19.44,19.56,1817,0
2005-06-06,19.56,19.8,19.56,19.8,3450,0
2005-06-07,19.8,19.8,19.44,19.44,2733,0
2005-06-08,19.56,19.8,19.56,19.8,3192,0
2005-06-09,20.16,22.44,20.16,22.2,23575,0
2005-06-10,22.56,23.28,21.84,23.16,15558,0
2005-06-13,23.16,23.16,21,21.72,12058,0
2005-06-14,21.72,22.2,21.72,22.08,4175,0
2005-06-15,22.2,22.32,21.84,22.2,5858,0
2005-06-16,22.2,22.56,22.08,22.44,13533,0
2005-06-17,22.68,23.4,22.44,23.4,14292,0
2005-06-20,23.4,23.4,22.56,22.56,12517,0
2005-06-21,22.56,22.92,22.2,22.32,7042,0
2005-06-22,22.2,22.8,22.2,22.8,2775,0
2005-06-23,22.8,23.52,22.8,23.4,9033,0
2005-06-24,23.52,23.52,22.8,23.04,4875,0
2005-06-27,22.8,23.16,22.2,22.44,3917,0
2005-06-28,22.2,22.68,22.2,22.56,5592,0
2005-06-29,22.32,22.32,21.72,21.84,6592,0
2005-06-30,21.84,22.56,21.72,22.44,4233,0
2005-07-01,22.2,22.44,22.08,22.08,1600,0
2005-07-05,21.84,22.56,21.6,22.44,5475,0
2005-07-06,22.44,22.8,22.2,22.44,3958,0
2005-07-07,22.2,22.56,22.2,22.32,5650,0
2005-07-08,22.44,22.56,22.32,22.32,5842,0
2005-07-11,22.2,22.32,21.6,21.72,4750,0
2005-07-12,21.6,22.2,21.6,21.6,5817,0
2005-07-13,21.72,22.32,21.6,21.6,3683,0
2005-07-14,21.6,21.6,19.56,19.68,12467,0
2005-07-15,19.92,20.04,19.08,19.08,7867,0
2005-07-18,19.2,20.64,19.2,20.28,3642,0
2005-07-19,21,21.48,20.4,21,4583,0
2005-07-20,20.64,20.88,20.28,20.4,1808,0
2005-07-21,20.52,20.52,19.8,19.8,1267,0
2005-07-22,20.52,20.76,19.8,20.52,4258,0
2005-07-25,20.64,20.64,20.16,20.52,3467,0
2005-07-26,20.52,20.64,20.28,20.28,1358,0
2005-07-27,20.28,20.52,20.04,20.04,1825,0
2005-07-28,20.28,20.28,19.8,19.8,1325,0
2005-07-29,20.04,20.04,18.6,18.84,8542,0
2005-08-01,19.08,19.08,18.6,18.72,5517,0
2005-08-02,18.72,18.84,18.6,18.72,4708,0
2005-08-03,18.72,19.8,18.6,19.2,8317,0
2005-08-04,19.2,19.2,18.72,18.72,3900,0
2005-08-05,19.08,19.08,18.72,18.72,4250,0
2005-08-08,18.6,18.96,18.24,18.6,8892,0
2005-08-09,18.48,18.6,18.12,18.24,2283,0
2005-08-10,18,18,16.32,17.4,23717,0
2005-08-11,17.76,18.96,17.64,18.12,8233,0
2005-08-12,18.12,19.08,18.12,19.08,5000,0
2005-08-15,18.96,19.2,18.72,19.2,1558,0
2005-08-16,19.08,19.68,18.6,18.6,4008,0
2005-08-17,18.24,18.84,18.24,18.36,3542,0
2005-08-18,18.24,18.48,18.12,18.36,4983,0
2005-08-19,18.24,18.72,18,18.48,6375,0
2005-08-22,18.36,18.72,18,18.12,1908,0
2005-08-23,18.12,18.72,18,18.24,4300,0
2005-08-24,18.12,18.36,17.4,18,4392,0
2005-08-25,17.88,18.36,17.4,17.52,6808,0
2005-08-26,17.52,18,17.4,17.4,3167,0
2005-08-29,17.64,22.56,17.16,21.6,26925,0
2005-08-30,21.84,22.68,19.44,20.04,24992,0
2005-08-31,19.8,20.28,19.44,20.28,5100,0
2005-09-01,19.32,20.28,17.76,18.6,23750,0
2005-09-02,18.36,19.08,18.12,18.48,7992,0
2005-09-06,19.2,21.36,19.2,19.56,22083,0
2005-09-07,19.32,19.56,18.36,18.36,12200,0
2005-09-08,18.96,19.2,18.12,18.12,7708,0
2005-09-09,18.6,19.08,18,18,24333,0
2005-09-12,18.24,18.6,17.52,18.12,17183,0
2005-09-13,18,18.6,18,18.36,5117,0
2005-09-14,18,18.6,18,18.24,5108,0
2005-09-15,18.12,18.6,18.12,18.24,5958,0
2005-09-16,18.24,18.6,18.24,18.48,7225,0
2005-09-19,18.36,18.96,18.24,18.24,7292,0
2005-09-20,18.6,19.08,18.36,18.6,6233,0
2005-09-21,18.36,18.6,18,18,8067,0
2005-09-22,18.24,18.36,17.76,17.76,6183,0
2005-09-23,17.76,18.96,17.76,18.6,9042,0
2005-09-26,18.96,18.96,18.24,18.48,2200,0
2005-09-27,18,18.6,17.88,18.36,8092,0
2005-09-28,18.24,18.6,18,18,5408,0
2005-09-29,18.12,18.84,18,18.36,4425,0
2005-09-30,18.36,21.12,18.36,20.4,70450,0
2005-10-03,21,23.52,21,22.08,95275,0
2005-10-04,22.08,22.08,20.4,20.88,38833,0
2005-10-05,21.84,27.36,21,27.24,277233,0
2005-10-06,27.24,30.84,24,26.76,232333,0
2005-10-07,27.12,27.96,24.6,25.44,93892,0
2005-10-10,27.6,27.6,25.2,25.56,119675,0
2005-10-11,26.4,27.24,23.04,23.16,157458,0
2005-10-12,23.76,23.76,21.36,21.36,88533,0
2005-10-13,21.96,24.96,21.72,24,101900,0
2005-10-14,23.88,26.04,23.4,24.48,79850,0
2005-10-17,24.84,30,24.84,29.52,305150,0
2005-10-18,30.6,33,27.72,28.32,319275,0
2005-10-19,29.16,31.8,26.76,28.92,117200,0
2005-10-20,29.4,29.4,27.6,27.84,52358,0
2005-10-21,29.04,29.28,25.56,26.76,75092,0
2005-10-24,28.2,29.52,27.48,28.44,97825,0
2005-10-25,28.8,36.36,28.8,35.16,379000,0
2005-10-26,36.96,42.12,36.96,40.68,451725,0
2005-10-27,42.24,44.4,34.8,34.8,308517,0
2005-10-28,35.64,38.04,30.84,35.64,232133,0
2005-10-31,36,38.04,33.6,33.96,123983,0
2005-11-01,36,36,33.72,34.08,98442,0
2005-11-02,34.08,34.2,31.56,32.4,82908,0
2005-11-03,35.88,41.28,34.32,41.28,348108,0
2005-11-04,41.16,41.16,36.84,37.8,191083,0
2005-11-07,39,40.8,38.4,39,118283,0
2005-11-08,39,40.2,37.2,38.76,75667,0
2005-11-09,38.64,38.88,35.4,35.76,87550,0
2005-11-10,36,36.48,33,33.36,92308,0
2005-11-11,33,35.04,30.72,33.84,87350,0
2005-11-14,34.2,35.4,24.96,32.64,54492,0
2005-11-15,33.6,35.04,32.64,33.12,34950,0
2005-11-16,34.8,35.76,33.6,33.84,43058,0
2005-11-17,33.84,35.16,33,33.96,39450,0
2005-11-18,34.2,34.44,33.12,33.6,30192,0
2005-11-21,33.6,34.2,31.8,31.8,50133,0
2005-11-22,31.2,31.32,28.8,29.04,77300,0
2005-11-23,28.44,28.68,26.88,27.72,65167,0
2005-11-25,27.24,28.32,27.12,28.32,19342,0
2005-11-28,28.32,28.68,26.64,27.12,38250,0
2005-11-29,27.96,28.68,27,28.2,54108,0
2005-11-30,28.56,29.88,28.32,29.88,55683,0
2005-12-01,30,32.16,29.4,31.44,62708,0
2005-12-02,31.8,31.92,29.4,29.4,35517,0
2005-12-05,29.4,29.4,27.12,28.08,44617,0
2005-12-06,27.96,29.04,27.84,28.08,26142,0
2005-12-07,28.32,29.88,28.2,28.32,23042,0
2005-12-08,28.44,29.28,27.84,28.8,20858,0
2005-12-09,29.28,31.68,28.8,31.32,52775,0
2005-12-12,31.44,32.76,30.24,30.48,42475,0
2005-12-13,30.6,31.92,29.88,30.24,33400,0
2005-12-14,30.24,31.2,29.88,29.88,19275,0
2005-12-15,30.6,31.2,28.32,28.68,48167,0
2005-12-16,28.8,28.8,27.12,27.6,32683,0
2005-12-19,27.12,27.12,25.92,26.28,48017,0
2005-12-20,26.16,27,26.16,26.88,25758,0
2005-12-21,27.6,27.6,26.16,26.16,23858,0
2005-12-22,26.28,27.36,26.28,26.52,18483,0
2005-12-23,27,28.2,26.4,28.08,19417,0
2005-12-27,28.32,28.8,26.4,26.88,20008,0
2005-12-28,26.52,27,25.44,25.92,24000,0
2005-12-29,25.92,26.64,25.8,26.4,19100,0
2005-12-30,26.04,26.76,25.8,26.04,19025,0
2006-01-03,26.28,26.76,25.8,25.92,14750,0
2006-01-04,26.28,26.4,25.92,26.04,15633,0
2006-01-05,26.64,27.24,26.4,27.12,23817,0
2006-01-06,27.12,27.24,26.28,26.4,16483,0
2006-01-09,26.88,28.2,26.76,27.72,38617,0
2006-01-10,28.08,29.04,27.36,29.04,36300,0
2006-01-11,29.64,30.6,29.4,30.24,50258,0
2006-01-12,30.36,31.08,29.28,29.52,34950,0
2006-01-13,29.52,30.24,27.84,30.24,44425,0
2006-01-17,30.96,31.2,28.32,30,34400,0
2006-01-18,30,32.4,28.8,32.4,52642,0
2006-01-19,32.4,32.76,31.2,32.64,32750,0
2006-01-20,32.88,34.44,31.8,34.44,52008,0
2006-01-23,34.44,34.8,30.6,32.16,59200,0
2006-01-24,30.96,31.44,29.64,30,43417,0
2006-01-25,30.12,31.08,29.4,30,16033,0
2006-01-26,29.52,30,28.8,29.76,15017,0
2006-01-27,29.52,29.64,28.32,28.32,18150,0
2006-01-30,28.2,29.04,27.96,28.32,20117,0
2006-01-31,28.68,28.68,27.84,27.84,11867,0
2006-02-01,28.08,28.08,27,27.6,16600,0
2006-02-02,27.84,28.2,27.12,27.6,16192,0
2006-02-03,27.12,29.4,27,28.92,15175,0
2006-02-06,29.28,29.28,27.6,27.84,18975,0
2006-02-07,27.72,28.08,27.24,27.48,12792,0
2006-02-08,27.84,28.2,27.12,27.96,13392,0
2006-02-09,27.6,28.68,27.6,27.72,13333,0
2006-02-10,27.96,28.56,27.72,28.56,15317,0
2006-02-13,28.8,32.76,28.8,32.52,84067,0
2006-02-14,34.32,35.64,33,33.72,121208,0
2006-02-15,33.96,34.68,31.8,31.92,59408,0
2006-02-16,36.84,36.96,34.2,35.28,211758,0
2006-02-17,36.6,38.4,36.24,37.68,181500,0
2006-02-21,40.8,47.76,39.6,47.76,429683,0
2006-02-22,48,48.6,40.92,41.28,380067,0
2006-02-23,40.8,43.44,37.92,41.52,285617,0
2006-02-24,41.88,42.36,39.48,42.12,172500,0
2006-02-27,43.8,45,40.92,42,182783,0
2006-02-28,42.84,43.08,38.4,39.96,120608,0
2006-03-01,40.68,41.04,39.12,39.96,75367,0
2006-03-02,39.96,40.56,38.4,39.24,60250,0
2006-03-03,40.2,42.96,40.2,42.36,143017,0
2006-03-06,42.36,42.96,39.6,40.44,97925,0
2006-03-07,39.24,39.6,38.4,38.52,73875,0
2006-03-08,37.92,37.92,34.8,35.4,139092,0
2006-03-09,35.88,38.64,34.8,35.04,92075,0
2006-03-10,35.4,37.44,34.8,35.64,55433,0
2006-03-13,36.84,38.88,36,38.88,73558,0
2006-03-14,40.32,40.8,38.4,39.96,101783,0
2006-03-15,40.56,40.68,38.52,38.64,56808,0
2006-03-16,41.4,43.08,39.48,39.84,221600,0
2006-03-17,39.96,41.76,38.52,41.16,79475,0
2006-03-20,43.8,46.44,42.84,46.44,281583,0
2006-03-21,48,50.76,46.8,47.88,459233,0
2006-03-22,48.48,50.64,44.52,44.88,312008,0
2006-03-23,43.08,43.8,42,42.48,142600,0
2006-03-24,46.08,46.08,43.8,45.36,113058,0
2006-03-27,45.6,46.2,39.84,40.2,185500,0
2006-03-28,39.72,41.88,39,41.76,111267,0
2006-03-29,41.88,42.84,40.2,42.72,101908,0
2006-03-30,43.56,45,42.6,44.4,95300,0
2006-03-31,44.88,44.88,42.6,43.2,77083,0
2006-04-03,42.84,42.84,37.32,38.88,196367,0
2006-04-04,38.28,38.64,36.24,37.44,112708,0
2006-04-05,37.08,38.28,36.12,37.08,65575,0
2006-04-06,37.2,40.08,36.96,39.72,55742,0
2006-04-07,40.32,40.56,38.76,40.44,56475,0
2006-04-10,39.96,39.96,36.12,37.2,99708,0
2006-04-11,36.6,37.2,35.04,35.28,90100,0
2006-04-12,35.28,36.24,33.6,35.4,70467,0
2006-04-13,36,38.28,36,37.92,73233,0
2006-04-17,37.8,39,37.2,38.16,28575,0
2006-04-18,38.16,38.28,35.52,36.12,56908,0
2006-04-19,35.64,36,34.8,35.28,50483,0
2006-04-20,35.4,36.48,35.4,36.48,29500,0
2006-04-21,36.6,36.6,36,36.36,24742,0
2006-04-24,36.72,37.08,35.4,36.36,33067,0
2006-04-25,36.6,39.36,36.6,39.36,59342,0
2006-04-26,39.6,39.84,37.92,38.04,44725,0
2006-04-27,37.56,38.16,36.72,38.04,21992,0
2006-04-28,37.56,39.12,37.32,38.76,24542,0
2006-05-01,39.24,41.4,39,40.92,89833,0
2006-05-02,41.4,41.4,39,39.48,50608,0
2006-05-03,39.6,40.44,39,40.08,39608,0
2006-05-04,40.2,41.4,38.52,39,71567,0
2006-05-05,39,39,37.8,38.04,21867,0
2006-05-08,37.92,38.04,36.6,36.72,42625,0
2006-05-09,36.84,37.56,36.6,36.72,42625,0
2006-05-10,36.72,36.72,34.92,34.92,58675,0
2006-05-11,35.4,35.4,33.6,33.6,56283,0
2006-05-12,33.36,33.48,32.28,32.52,56908,0
2006-05-15,32.28,32.52,29.4,30.36,65850,0
2006-05-16,30.24,30.72,29.64,30.72,29892,0
2006-05-17,30.72,31.32,30.6,31.2,23408,0
2006-05-18,31.2,32.88,31.2,32.76,29500,0
2006-05-19,33.96,34.2,32.76,33.48,25200,0
2006-05-22,33,33.12,30,32.04,34608,0
2006-05-23,31.32,32.88,31.2,32.16,31733,0
2006-05-24,34.8,35.76,33,34.2,50492,0
2006-05-25,34.08,34.2,32.52,33.24,12575,0
2006-05-26,32.64,33.48,32.4,32.88,11467,0
2006-05-30,32.88,33.48,31.32,31.32,16608,0
2006-05-31,31.32,33,31.32,32.4,6850,0
2006-06-01,32.4,32.88,31.68,31.92,6792,0
2006-06-02,33.12,33.12,31.56,32.04,9150,0
2006-06-05,31.8,33,31.32,31.56,15433,0
2006-06-06,32.88,32.88,30.84,30.84,12258,0
2006-06-07,30.84,31.68,30.84,31.32,10242,0
2006-06-08,31.2,31.8,30.72,31.68,12500,0
2006-06-09,32.16,32.16,30.6,31.08,8958,0
2006-06-12,32.28,32.28,30.12,30.24,20342,0
2006-06-13,30,30.6,27.48,28.08,32042,0
2006-06-14,27.24,28.2,26.52,27.96,11750,0
2006-06-15,27.96,31.2,27.72,30.96,17617,0
2006-06-16,30,31.92,29.04,30,9450,0
2006-06-19,30,31.2,29.76,30,7350,0
2006-06-20,30.6,30.96,29.4,29.64,5058,0
2006-06-21,29.28,30.6,28.92,29.64,11633,0
2006-06-22,29.88,30.48,29.28,29.64,7383,0
2006-06-23,29.64,30.6,29.4,30.48,8208,0
2006-06-26,30.6,30.72,28.92,29.4,10433,0
2006-06-27,30,30.24,27.36,28.08,17817,0
2006-06-28,28.32,28.8,28.2,28.56,3633,0
2006-06-29,28.32,29.76,28.32,29.76,7342,0
2006-06-30,29.88,30.48,29.88,30.48,10850,0
2006-07-03,30.6,30.96,28.2,29.16,8892,0
2006-07-05,29.4,30,28.92,29.76,8792,0
2006-07-06,29.76,30,29.4,29.64,5758,0
2006-07-07,29.76,29.76,28.92,29.16,6158,0
2006-07-10,28.92,29.28,27.6,27.72,17667,0
2006-07-11,27.96,28.8,27.48,27.84,10617,0
2006-07-12,27.84,28.44,27,27,9117,0
2006-07-13,26.52,27.6,26.4,26.76,15125,0
2006-07-14,26.76,27,25.8,26.16,13517,0
2006-07-17,25.56,25.8,24.6,24.84,18217,0
2006-07-18,24.48,24.6,22.2,24,29325,0
2006-07-19,23.16,24.48,22.8,23.16,25592,0
2006-07-20,23.04,23.4,22.32,22.8,5083,0
2006-07-21,22.56,22.68,21.6,22.56,14808,0
2006-07-24,22.56,23.4,22.08,23.16,11500,0
2006-07-25,23.4,27,23.4,27,22375,0
2006-07-26,28.2,31.56,27.48,29.76,52242,0
2006-07-27,29.88,30,26.4,27.6,19617,0
2006-07-28,27.84,27.96,26.64,27.12,8175,0
2006-07-31,26.76,27.12,25.44,27.12,6375,0
2006-08-01,27,27,26.4,26.76,6142,0
2006-08-02,26.64,26.88,26.4,26.4,4567,0
2006-08-03,26.64,26.64,25.44,25.56,8133,0
2006-08-04,25.68,26.28,25.56,26.16,2967,0
2006-08-07,26.16,26.4,25.32,25.56,10525,0
2006-08-08,25.56,25.56,25.2,25.2,5542,0
2006-08-09,25.2,26.28,25.2,25.2,7250,0
2006-08-10,25.2,26.04,25.2,25.56,4225,0
2006-08-11,25.44,25.56,24.6,24.72,8167,0
2006-08-14,24.72,26.64,24.6,24.6,20342,0
2006-08-15,25.56,25.68,24.12,24.24,13058,0
2006-08-16,24.24,24.84,23.88,24.24,27325,0
2006-08-17,24.24,26.52,24.24,26.4,25600,0
2006-08-18,26.64,27,25.8,25.8,15092,0
2006-08-21,25.92,26.28,25.44,26.04,9200,0
2006-08-22,25.68,25.8,25.2,25.32,9608,0
2006-08-23,25.2,26.4,25.2,26.04,8008,0
2006-08-24,26.28,26.4,25.44,25.92,7792,0
2006-08-25,25.8,26.28,25.56,25.68,4725,0
2006-08-28,25.68,26.04,25.44,25.8,2933,0
2006-08-29,25.56,29.4,25.56,28.68,47283,0
2006-08-30,28.8,28.8,27.48,27.6,13008,0
2006-08-31,27.48,27.84,26.64,27.36,9725,0
2006-09-01,27.6,28.68,27.36,27.84,11200,0
2006-09-05,27.6,28.2,27,27.12,13517,0
2006-09-06,27.48,27.6,26.52,26.64,6625,0
2006-09-07,26.64,26.76,25.2,25.68,18892,0
2006-09-08,25.68,26.16,25.2,25.32,7692,0
2006-09-11,25.68,26.52,25.44,25.56,8942,0
2006-09-12,25.68,26.04,25.56,25.56,5200,0
2006-09-13,25.68,25.68,25.2,25.2,9133,0
2006-09-14,25.32,26.16,25.2,25.32,7483,0
2006-09-15,25.32,25.68,24.6,24.6,16992,0
2006-09-18,25.2,25.68,24.72,24.72,13167,0
2006-09-19,25.68,25.68,24.84,25.56,4650,0
2006-09-20,25.56,25.56,24.6,24.72,9700,0
2006-09-21,24.72,25.44,24.72,25.2,13533,0
2006-09-22,25.2,25.32,24.84,24.96,12533,0
2006-09-25,24.84,24.96,23.4,23.76,35808,0
2006-09-26,24,25.2,23.52,24.72,14275,0
2006-09-27,25.2,25.2,24.24,24.48,20000,0
2006-09-28,24.24,24.84,23.88,24.24,17592,0
2006-09-29,24.12,24.12,22.32,22.44,53058,0
2006-10-02,22.56,24,22.56,23.28,17925,0
2006-10-03,23.28,24.36,23.28,24,14308,0
2006-10-04,24.24,24.96,24,24.6,14692,0
2006-10-05,24.36,25.56,24,24.84,12967,0
2006-10-06,24.6,25.32,24.24,25.2,12008,0
2006-10-09,25.08,25.2,24.24,24.6,6608,0
2006-10-10,24.84,25.8,24.6,25.2,13050,0
2006-10-11,25.44,26.04,25.2,25.2,9325,0
2006-10-12,25.2,25.8,25.2,25.2,6458,0
2006-10-13,25.2,26.4,25.2,26.28,15142,0
2006-10-16,26.28,26.76,25.8,25.8,10642,0
2006-10-17,25.92,25.92,23.4,24.72,14783,0
2006-10-18,24.24,25.08,24,24.6,7933,0
2006-10-19,26.4,26.76,25.08,25.92,23250,0
2006-10-20,26.28,27,25.8,26.4,18550,0
2006-10-23,26.4,26.52,24.6,24.96,10550,0
2006-10-24,24.72,24.96,24.24,24.36,11483,0
2006-10-25,24.6,25.2,24.12,24.72,14092,0
2006-10-26,24.48,24.72,24.12,24.24,9558,0
2006-10-27,24.36,24.72,24.24,24.24,10817,0
2006-10-30,24.24,24.72,24.12,24.48,10392,0
2006-10-31,25.08,25.08,24.24,24.48,15408,0
2006-11-01,24.36,24.72,24.12,24.36,14300,0
2006-11-02,24.6,24.6,24,24.12,14983,0
2006-11-03,24.48,24.84,24,24.6,18850,0
2006-11-06,24.84,24.84,24.24,24.6,12058,0
2006-11-07,24.48,24.96,24.24,24.24,21967,0
2006-11-08,24.24,25.08,24.24,24.96,16092,0
2006-11-09,25.2,25.2,24.6,24.6,15867,0
2006-11-10,24.6,24.96,24.36,24.36,11375,0
2006-11-13,24.6,25.2,24.24,24.6,16217,0
2006-11-14,24.96,24.96,24.12,24.6,18675,0
2006-11-15,24.84,25.08,24.24,24.48,18175,0
2006-11-16,24.84,24.96,24.24,24.36,13742,0
2006-11-17,24.36,24.36,24.12,24.24,12433,0
2006-11-20,24.24,24.24,23.4,24,21667,0
2006-11-21,23.52,24,23.4,23.52,15058,0
2006-11-22,23.64,23.76,23.4,23.52,21892,0
2006-11-24,23.88,24,23.52,23.52,17725,0
2006-11-27,23.64,23.76,22.92,23.04,24017,0
2006-11-28,22.92,22.92,22.44,22.68,33117,0
2006-11-29,22.8,24.12,22.8,23.88,32200,0
2006-11-30,24,24.36,23.4,23.88,31833,0
2006-12-01,23.64,24.24,23.28,23.76,16833,0
2006-12-04,23.52,25.68,22.92,25.44,56258,0
2006-12-05,25.8,27.6,24.96,27.6,75600,0
2006-12-06,27.6,29.64,25.92,26.28,75783,0
2006-12-07,27.24,28.2,26.76,27.72,57083,0
2006-12-08,27.72,28.2,27.12,28.08,38858,0
2006-12-11,28.56,29.28,28.44,28.56,57725,0
2006-12-12,28.56,28.68,26.28,26.88,42692,0
2006-12-13,27.84,27.84,26.52,27.12,26267,0
2006-12-14,27.6,27.6,25.56,25.92,19958,0
2006-12-15,26.04,26.16,25.32,25.56,18108,0
2006-12-18,25.32,27,25.32,27,27733,0
2006-12-19,27,28.2,26.52,26.76,36458,0
2006-12-20,27.6,29.04,27,28.44,69625,0
2006-12-21,28.8,29.4,27.84,27.96,50742,0
2006-12-22,28.32,28.44,27.12,27.24,30508,0
2006-12-26,26.52,27.36,26.52,26.76,33867,0
2006-12-27,26.88,27.48,26.88,27.24,35883,0
2006-12-28,27.6,27.96,26.4,26.76,38942,0
2006-12-29,26.64,27.24,25.68,26.4,30583,0
2007-01-03,25.8,27.96,25.8,27.96,38358,0
2007-01-04,28.08,28.08,26.64,27.6,22825,0
2007-01-05,26.76,27.36,26.76,27.24,13883,0
2007-01-08,27.12,27.96,26.52,27.72,21967,0
2007-01-09,27.72,28.08,26.88,27,22775,0
2007-01-10,27.24,28.2,27,27,25367,0
2007-01-11,27,27.96,27,27.48,20558,0
2007-01-12,27.72,28.08,27.36,27.72,32867,0
2007-01-16,27.96,29.88,27.84,29.76,93358,0
2007-01-17,29.88,29.88,27.24,27.96,50817,0
2007-01-18,27.72,28.2,24,26.4,95542,0
2007-01-19,26.64,26.88,25.8,26.4,18342,0
2007-01-22,26.28,26.4,25.56,25.8,17000,0
2007-01-23,25.56,26.04,25.08,25.08,27308,0
2007-01-24,25.56,26.64,25.08,25.56,20383,0
2007-01-25,26.16,26.28,25.2,25.2,13958,0
2007-01-26,25.44,25.44,24.72,24.84,17267,0
2007-01-29,25.2,25.92,24.84,25.56,28750,0
2007-01-30,25.2,25.68,24.36,24.48,40992,0
2007-01-31,24.96,25.2,24.24,25.08,28000,0
2007-02-01,25.2,25.32,24.36,24.6,21567,0
2007-02-02,24.6,24.84,23.88,24.84,40692,0
2007-02-05,25.32,25.8,24.48,24.84,26950,0
2007-02-06,24.84,25.2,24.84,24.96,13900,0
2007-02-07,24.72,25.32,24.24,24.96,29250,0
2007-02-08,24.96,25.2,24.6,24.84,14908,0
2007-02-09,24.72,25.2,24.36,25.08,26992,0
2007-02-12,24.84,25.08,24.36,24.48,13150,0
2007-02-13,24.96,24.96,23.04,23.52,44042,0
2007-02-14,23.64,25.2,23.16,24.48,61329,0
2007-02-15,24.36,24.72,23.52,23.88,18908,0
2007-02-16,24.12,24.48,23.76,24.12,13408,0
2007-02-20,24.24,24.6,23.76,24.12,14600,0
2007-02-21,24.12,24.12,23.52,23.64,12108,0
2007-02-22,23.64,24,23.4,23.52,19492,0
2007-02-23,23.88,24,23.52,23.64,20400,0
2007-02-26,23.76,23.88,23.04,23.28,24647,0
2007-02-27,23.16,23.16,22.44,22.56,28500,0
2007-02-28,22.56,22.68,21,21.6,42658,0
2007-03-01,21.6,22.32,21.6,21.96,23958,0
2007-03-02,22.08,22.2,21.6,21.6,12250,0
2007-03-05,21.48,21.6,20.28,20.88,33050,0
2007-03-06,21.24,21.6,20.76,21.48,14708,0
2007-03-07,21.6,22.08,21,22.08,11292,0
2007-03-08,21.84,21.84,21,21,13767,0
2007-03-09,20.88,21.48,20.76,20.88,11575,0
2007-03-12,20.88,21.6,20.64,21.24,14567,0
2007-03-13,21.24,21.72,20.64,21,15358,0
2007-03-14,21,21,20.16,21,15108,0
2007-03-15,21.96,21.96,20.16,20.76,13950,0
2007-03-16,20.88,21,19.92,20.04,14867,0
2007-03-19,19.8,20.4,19.8,19.8,18967,0
2007-03-20,19.92,20.4,19.8,19.8,13500,0
2007-03-21,20.28,20.52,19.92,20.28,7458,0
2007-03-22,20.88,21.24,20.52,20.88,12067,0
2007-03-23,21,21.72,21,21.72,17167,0
2007-03-26,21.84,22.2,21,21.12,18008,0
2007-03-27,21,21,20.28,20.28,13208,0
2007-03-28,20.4,20.4,19.8,19.8,19800,0
2007-03-29,20.04,20.88,19.8,19.92,16575,0
2007-03-30,20.28,20.28,19.2,19.56,12833,0
2007-04-02,19.92,20.16,19.32,19.44,11792,0
2007-04-03,19.32,20.04,19.08,19.68,18383,0
2007-04-04,19.68,19.8,19.2,19.44,14925,0
2007-04-05,19.32,19.44,19.08,19.2,15117,0
2007-04-09,19.32,19.32,18.72,18.84,13675,0
2007-04-10,18.72,19.56,18.48,19.56,29775,0
2007-04-11,19.68,19.68,18.6,18.96,15508,0
2007-04-12,18.72,21,18.72,19.08,39225,0
2007-04-13,19.2,21,19.2,20.88,31867,0
2007-04-16,20.88,21.84,20.4,20.4,25333,0
2007-04-17,21.12,21.12,20.28,20.28,11042,0
2007-04-18,20.04,20.76,19.68,20.16,20150,0
2007-04-19,20.4,20.64,19.8,20.4,22600,0
2007-04-20,20.4,20.64,19.56,20.04,21192,0
2007-04-23,21.48,21.6,20.4,20.88,26733,0
2007-04-24,20.88,21.6,20.64,20.64,16933,0
2007-04-25,21,21.36,20.16,20.16,11767,0
2007-04-26,20.64,20.76,20.04,20.4,12975,0
2007-04-27,19.8,20.28,19.44,19.56,14050,0
2007-04-30,20.04,20.4,19.44,19.56,18267,0
2007-05-01,19.8,20.04,19.2,19.44,9600,0
2007-05-02,19.68,19.68,19.08,19.32,12725,0
2007-05-03,19.2,19.32,18.72,18.84,12808,0
2007-05-04,18.72,19.08,18.36,18.84,23108,0
2007-05-07,19.56,19.56,18.96,19.32,6675,0
2007-05-08,19.56,19.68,19.2,19.32,4750,0
2007-05-09,19.32,19.32,18.96,18.96,6267,0
2007-05-10,19.2,19.2,18.6,18.96,5242,0
2007-05-11,19.08,19.56,18.72,19.44,9375,0
2007-05-14,19.2,19.2,18.72,18.72,9833,0
2007-05-15,18.84,18.96,18.6,18.96,8450,0
2007-05-16,18.96,18.96,18.36,18.48,9517,0
2007-05-17,18.48,18.48,18.36,18.36,3583,0
2007-05-18,18.48,18.48,17.64,17.88,26283,0
2007-05-21,17.52,18.36,17.4,17.4,15901,0
2007-05-22,17.76,18,17.4,17.88,18483,0
2007-05-23,18,18,17.4,17.52,19058,0
2007-05-24,17.52,17.52,16.2,16.32,30817,0
2007-05-25,16.8,16.92,15.36,16.32,27092,0
2007-05-29,16.08,16.44,15.84,15.96,7775,0
2007-05-30,15.84,17.76,15.84,17.64,32425,0
2007-05-31,18.84,20.04,18.12,18.96,71833,0
2007-06-01,19.08,19.08,18.24,18.24,10733,0
2007-06-04,18.24,18.96,18.12,18.36,18675,0
2007-06-05,18.96,19.08,18,18,16358,0
2007-06-06,18.12,18.24,16.68,16.68,18708,0
2007-06-07,17.28,17.28,16.2,16.8,18650,0
2007-06-08,16.44,17.28,16.44,16.92,9742,0
2007-06-11,16.92,17.16,16.56,16.56,12258,0
2007-06-12,16.56,17.4,16.56,16.92,15808,0
2007-06-13,16.8,16.8,16.44,16.68,8625,0
2007-06-14,16.8,16.92,16.32,16.56,11108,0
2007-06-15,18,18,16.8,16.8,13367,0
2007-06-18,17.16,17.16,16.32,16.68,11842,0
2007-06-19,16.44,16.44,16.32,16.32,7342,0
2007-06-20,16.56,16.56,16.2,16.32,9958,0
2007-06-21,16.32,16.56,16.2,16.2,6750,0
2007-06-22,16.2,16.56,15.96,16.08,15433,0
2007-06-25,15.96,15.96,15.6,15.72,11958,0
2007-06-26,15.6,15.84,15.6,15.84,8550,0
2007-06-27,16.08,16.08,14.88,15.48,14867,0
2007-06-28,16.2,16.2,15.6,15.6,8308,0
2007-06-29,15.6,15.84,15.6,15.84,4975,0
2007-07-02,15.96,16.2,15.6,15.84,3500,0
2007-07-03,15.6,15.96,15.6,15.72,1950,0
2007-07-05,15.72,15.84,15.6,15.6,6833,0
2007-07-06,15.84,15.84,15.36,15.36,13025,0
2007-07-09,15.24,15.6,15,15.12,16167,0
2007-07-10,15.84,15.84,15,15.24,8300,0
2007-07-11,15.24,15.24,15,15,16025,0
2007-07-12,15.12,15.36,15,15,7817,0
2007-07-13,15,15.24,15,15.12,7667,0
2007-07-16,15,15.36,15,15.12,6633,0
2007-07-17,15.12,15.6,15.12,15.24,6592,0
2007-07-18,15.36,15.48,15.12,15.12,3467,0
2007-07-19,15.12,15.36,15,15,7633,0
2007-07-20,15.24,15.36,15.12,15.24,3925,0
2007-07-23,15.36,15.6,15.24,15.6,3483,0
2007-07-24,15.6,16.68,15.36,16.44,11992,0
2007-07-25,17.28,17.4,16.92,17.28,15392,0
2007-07-26,17.52,17.64,15.6,16.68,14250,0
2007-07-27,17.16,17.16,15.72,15.72,7750,0
2007-07-30,15.72,16.08,15.6,15.96,3275,0
2007-07-31,15.96,15.96,15.6,15.96,3750,0
2007-08-01,15.84,15.84,15.24,15.24,6567,0
2007-08-02,15.36,15.72,15.36,15.48,4550,0
2007-08-03,15.36,15.84,15.24,15.36,2267,0
2007-08-06,15.6,15.84,15.24,15.36,5158,0
2007-08-07,15.36,17.4,15.24,16.92,10775,0
2007-08-08,16.8,16.8,15.96,16.56,4475,0
2007-08-09,16.32,16.56,15.96,16.44,5017,0
2007-08-10,16.08,16.32,15.6,15.84,8508,0
2007-08-13,15.6,16.2,15.36,15.96,13258,0
2007-08-14,16.44,16.8,15.36,16.44,9908,0
2007-08-15,16.32,17.4,15.6,15.96,13250,0
2007-08-16,15.84,16.44,15,15.24,16542,0
2007-08-17,12.72,15.6,12.72,15.36,5642,0
2007-08-20,15.36,15.36,14.76,15,10033,0
2007-08-21,14.88,15,14.76,15,6467,0
2007-08-22,15,15,14.52,14.52,9042,0
2007-08-23,14.64,14.76,14.52,14.64,7817,0
2007-08-24,14.52,15,14.52,14.64,6575,0
2007-08-27,15.24,15.36,14.64,15,11725,0
2007-08-28,14.76,15.12,14.64,14.88,1183,0
2007-08-29,14.88,14.88,14.52,14.76,4075,0
2007-08-30,14.64,14.64,14.4,14.4,8650,0
2007-08-31,14.52,14.76,13.8,13.8,14042,0
2007-09-04,14.16,14.4,14.04,14.16,6983,0
2007-09-05,14.4,14.76,14.28,14.4,8117,0
2007-09-06,14.88,14.88,14.16,14.28,5450,0
2007-09-07,14.4,14.52,14.16,14.4,2483,0
2007-09-10,14.88,15.12,14.16,14.88,6858,0
2007-09-11,14.88,15.12,14.76,15.12,9567,0
2007-09-12,15,15.12,14.88,15.12,3025,0
2007-09-13,15.12,15.12,14.64,15,3600,0
2007-09-14,15,15,14.4,14.76,1292,0
2007-09-17,14.64,14.88,14.4,14.64,3425,0
2007-09-18,14.64,14.76,14.4,14.4,2142,0
2007-09-19,15,15.12,14.76,15.12,12017,0
2007-09-20,15.12,15.6,15.12,15.6,9892,0
2007-09-21,16.08,17.16,15.96,16.2,21683,0
2007-09-24,16.8,17.16,16.2,16.56,16150,0
2007-09-25,16.44,16.8,16.32,16.32,1750,0
2007-09-26,16.92,17.52,16.92,17.52,21717,0
2007-09-27,17.76,21,17.76,20.4,60500,0
2007-09-28,21,21.48,19.2,20.64,29683,0
2007-10-01,20.64,21,19.2,19.2,11158,0
2007-10-02,19.2,19.68,19.2,19.32,10367,0
2007-10-03,19.32,19.8,19.2,19.8,17692,0
2007-10-04,19.8,19.8,19.2,19.8,9292,0
2007-10-05,19.8,19.8,19.32,19.56,7683,0
2007-10-08,19.8,20.88,19.44,19.44,25925,0
2007-10-09,19.32,20.4,19.32,19.56,12333,0
2007-10-10,19.56,19.8,19.32,19.56,14783,0
2007-10-11,19.56,21.24,19.32,20.76,71175,0
2007-10-12,21.24,24.24,21,23.64,112282,0
2007-10-15,24,24.96,23.4,24,62258,0
2007-10-16,24,24.12,20.04,22.2,57433,0
2007-10-17,22.2,23.4,21,23.4,26108,0
2007-10-18,22.68,22.8,22.2,22.44,23308,0
2007-10-19,22.32,22.44,20.52,20.76,31258,0
2007-10-22,20.4,20.88,20.16,20.28,12383,0
2007-10-23,20.4,20.52,18.48,18.6,37817,0
2007-10-24,18.24,18.6,18,18.24,17167,0
2007-10-25,18.96,20.28,18.72,20.28,18458,0
2007-10-26,22.2,22.2,21.24,21.72,20417,0
2007-10-29,21.6,21.72,19.32,19.8,21258,0
2007-10-30,20.04,20.16,19.44,19.92,5258,0
2007-10-31,20.04,20.16,18.96,18.96,9458,0
2007-11-01,18.96,19.2,18.6,19.08,10425,0
2007-11-02,18.84,19.2,18.48,18.72,12317,0
2007-11-05,19.44,19.44,18.12,18.6,12358,0
2007-11-06,18.24,18.6,18.12,18.12,8206,0
2007-11-07,18,18.12,17.4,17.52,18692,0
2007-11-08,17.4,17.64,14.64,15.84,31954,0
2007-11-09,15.6,16.08,15.48,15.96,9375,0
2007-11-12,16.2,17.64,15.84,17.52,21800,0
2007-11-13,18,18,17.4,17.64,12858,0
2007-11-14,17.28,17.64,16.44,16.56,8596,0
2007-11-15,16.56,17.16,16.44,17.04,4342,0
2007-11-16,16.8,17.04,16.44,16.68,13887,0
2007-11-19,16.2,16.68,15.84,16.44,3292,0
2007-11-20,15.36,16.44,15.36,16.08,5408,0
2007-11-21,16.08,16.8,15.12,15.36,16467,0
2007-11-23,15.36,15.36,15,15.12,11242,0
2007-11-26,15.12,16.2,15.12,15.84,9283,0
2007-11-27,15.12,16.2,15.12,16.2,3908,0
2007-11-28,15.84,16.2,15.6,16.2,10667,0
2007-11-29,15.12,16.2,15.12,16.08,1997,0
2007-11-30,15.84,15.96,15.12,15.6,5183,0
2007-12-03,15.12,15.84,15.12,15.36,1842,0
2007-12-04,15.12,15.72,15.12,15.6,3258,0
2007-12-05,15.36,15.6,15.24,15.48,5467,0
2007-12-06,15.6,15.6,15.24,15.6,7925,0
2007-12-07,15.84,15.84,15.24,15.48,5942,0
2007-12-10,11.88,12,9,9.6,159477,0
2007-12-11,9,9.6,7.32,7.32,136114,0
2007-12-12,6.36,9.48,6.36,8.64,126250,0
2007-12-13,9,9.96,8.28,9.72,69558,0
2007-12-14,9.72,11.88,9.6,11.4,84492,0
2007-12-17,11.88,12.96,11.64,12.12,52779,0
2007-12-18,12.6,12.6,11.88,12.36,23125,0
2007-12-19,11.52,12.36,11.52,11.76,13410,0
2007-12-20,11.76,12.24,10.2,10.2,18898,0
2007-12-21,10.2,11.4,10.2,11.4,14892,0
2007-12-24,11.4,11.4,11.16,11.4,4271,0
2007-12-26,11.04,11.64,10.8,10.92,5150,0
2007-12-27,10.56,10.92,9.84,9.84,16937,0
2007-12-28,9.72,9.84,9,9.84,10928,0
2007-12-31,9.36,9.84,9.12,9.12,13280,0
2008-01-02,9.48,10.68,9,9.72,4833,0
2008-01-03,9.48,9.96,9.48,9.84,3508,0
2008-01-04,9.6,9.6,9,9.6,7467,0
2008-01-07,9.12,9.96,9,9.48,2908,0
2008-01-08,9.48,9.48,9.12,9.12,3765,0
2008-01-09,9,9.6,9,9.12,8032,0
2008-01-10,9.24,9.24,8.76,9.12,6707,0
2008-01-11,9,9.12,8.88,9,2700,0
2008-01-14,8.76,9,8.64,8.88,4503,0
2008-01-15,8.76,8.88,8.52,8.52,7590,0
2008-01-16,8.52,8.64,8.28,8.52,11419,0
2008-01-17,8.16,8.52,7.92,8.04,15989,0
2008-01-18,7.92,8.28,7.92,7.92,4700,0
2008-01-22,7.2,7.8,7.08,7.44,10229,0
2008-01-23,7.2,8.4,7.2,8.28,5978,0
2008-01-24,8.28,8.64,8.28,8.64,2967,0
2008-01-25,9.12,9.12,8.4,9.12,9800,0
2008-01-28,9.12,9.12,8.16,8.4,6359,0
2008-01-29,8.52,9,8.4,8.64,1909,0
2008-01-30,9,9,8.28,9,9125,0
2008-01-31,9.12,9.6,8.4,9.6,15679,0
2008-02-01,8.52,10.2,8.52,9.12,5369,0
2008-02-04,8.04,10.08,8.04,9.84,4846,0
2008-02-05,10.08,10.08,9.12,9.24,4700,0
2008-02-06,9.6,9.84,9.24,9.72,6540,0
2008-02-07,10.08,10.08,9.48,9.84,3325,0
2008-02-08,9.48,10.08,9.48,9.72,4133,0
2008-02-11,9.84,10.08,9.72,9.96,3071,0
2008-02-12,10.2,10.2,9.72,9.72,4558,0
2008-02-13,9.72,10.2,9.72,10.08,1450,0
2008-02-14,9.72,10.44,9.72,10.44,5400,0
2008-02-15,10.44,10.68,10.2,10.68,5065,0
2008-02-19,10.32,10.68,10.08,10.32,3308,0
2008-02-20,10.56,10.68,9.72,10.2,8189,0
2008-02-21,10.2,10.2,9.12,9.48,6169,0
2008-02-22,9.36,9.6,9.24,9.6,1600,0
2008-02-25,9.24,9.6,9.24,9.48,1337,0
2008-02-26,9.36,9.6,9.36,9.6,2495,0
2008-02-27,9.36,9.84,9.24,9.6,5527,0
2008-02-28,9.96,10.44,9.36,10.44,4471,0
2008-02-29,10.32,10.32,9.84,9.96,2975,0
2008-03-03,9.84,10.68,9.84,10.2,7117,0
2008-03-04,9.72,10.32,9.48,9.72,4908,0
2008-03-05,9.36,9.84,9.36,9.84,1697,0
2008-03-06,9.48,10.32,9.24,9.6,11367,0
2008-03-07,9.6,10.08,9.24,10.08,5408,0
2008-03-10,10.2,10.32,9.6,9.6,10478,0
2008-03-11,9.6,10.2,9.24,9.6,9841,0
2008-03-12,9.24,9.84,9.24,9.72,717,0
2008-03-13,9.48,9.84,9.48,9.72,1175,0
2008-03-14,9.48,10.08,9.48,9.96,2542,0
2008-03-17,9.96,9.96,9.36,9.6,8975,0
2008-03-18,9.24,9.72,9.24,9.24,4575,0
2008-03-19,8.16,9.24,8.16,9,5030,0
2008-03-20,8.88,9,8.64,8.64,4592,0
2008-03-24,8.4,9,8.4,8.76,1500,0
2008-03-25,9,9.36,8.64,9,11117,0
2008-03-26,9.12,9.36,9,9.24,2492,0
2008-03-27,9,9.48,9,9.36,4167,0
2008-03-28,8.88,9.6,8.64,9.36,4513,0
2008-03-31,8.52,9.24,8.52,8.76,4883,0
2008-04-01,8.76,9,8.52,9,3075,0
2008-04-02,8.16,9,8.16,8.52,11175,0
2008-04-03,8.52,8.88,8.4,8.4,7933,0
2008-04-04,8.52,8.64,8.28,8.28,5450,0
2008-04-07,8.04,8.76,8.04,8.64,5504,0
2008-04-08,8.52,8.88,8.52,8.88,2092,0
2008-04-09,8.52,9,8.52,8.88,3050,0
2008-04-10,8.16,8.52,8.16,8.4,7358,0
2008-04-11,8.16,8.76,8.16,8.4,783,0
2008-04-14,8.16,9,7.8,7.8,7103,0
2008-04-15,8.16,8.52,7.68,8.28,11533,0
2008-04-16,8.16,8.4,8.16,8.16,7172,0
2008-04-17,9.24,9.24,8.04,8.28,11601,0
2008-04-18,8.88,8.88,7.92,8.16,4737,0
2008-04-21,8.28,8.76,8.28,8.4,3596,0
2008-04-22,8.16,8.64,8.04,8.04,4080,0
2008-04-23,7.8,8.64,7.8,8.16,10093,0
2008-04-24,7.92,8.88,7.92,8.76,3873,0
2008-04-25,8.28,8.4,8.04,8.4,1329,0
2008-04-28,8.4,8.64,8.16,8.28,6678,0
2008-04-29,8.52,8.52,8.16,8.4,2282,0
2008-04-30,8.64,8.88,8.04,8.04,16158,0
2008-05-01,8.52,8.64,8.4,8.52,2241,0
2008-05-02,8.04,8.4,8.04,8.16,4275,0
2008-05-05,8.4,8.4,8.28,8.4,2388,0
2008-05-06,8.04,8.52,8.04,8.4,3771,0
2008-05-07,8.4,8.52,8.16,8.52,1337,0
2008-05-08,8.28,8.64,8.16,8.4,2737,0
2008-05-09,8.04,8.64,8.04,8.16,1934,0
2008-05-12,8.64,8.64,8.16,8.4,3087,0
2008-05-13,8.52,8.64,8.28,8.64,3383,0
2008-05-14,8.28,8.64,8.28,8.52,3182,0
2008-05-15,8.52,9.24,8.52,8.88,7990,0
2008-05-16,8.52,9,8.52,9,3802,0
2008-05-19,9,9,8.76,9,1000,0
2008-05-20,8.64,8.76,8.4,8.52,7268,0
2008-05-21,8.16,8.64,8.16,8.4,3471,0
2008-05-22,8.4,8.76,8.4,8.64,768,0
2008-05-23,8.4,8.76,8.4,8.76,4104,0
2008-05-27,8.64,8.76,8.4,8.4,1671,0
2008-05-28,8.4,8.64,8.4,8.4,7575,0
2008-05-29,8.28,8.64,8.28,8.64,496,0
2008-05-30,8.28,8.76,8.28,8.4,2124,0
2008-06-02,8.28,8.64,8.28,8.52,1987,0
2008-06-03,8.28,9,8.28,8.64,7929,0
2008-06-04,8.4,8.4,8.16,8.28,1818,0
2008-06-05,8.16,8.4,7.32,8.4,4920,0
2008-06-06,8.4,8.88,8.16,8.16,4925,0
2008-06-09,8.16,8.88,8.16,8.52,1835,0
2008-06-10,8.4,8.88,8.4,8.76,3267,0
2008-06-11,8.88,8.88,7.92,8.4,6903,0
2008-06-12,8.04,8.76,8.04,8.64,2569,0
2008-06-13,8.4,8.64,7.8,8.4,3157,0
2008-06-16,8.16,8.88,8.16,8.4,7770,0
2008-06-17,8.16,8.88,8.16,8.88,1764,0
2008-06-18,8.76,8.88,8.4,8.4,2275,0
2008-06-19,8.4,8.88,8.4,8.64,5606,0
2008-06-20,8.4,8.88,8.4,8.64,9077,0
2008-06-23,8.4,8.88,8.4,8.76,6206,0
2008-06-24,8.4,8.76,8.4,8.4,1458,0
2008-06-25,8.52,9.72,8.4,9.6,10730,0
2008-06-26,9.84,11.4,9.6,10.8,18404,0
2008-06-27,11.4,12,9.6,9.6,27714,0
2008-06-30,10.08,11.04,9.6,9.6,13209,0
2008-07-01,10.08,10.08,9.36,9.48,10154,0
2008-07-02,9,9.48,9,9.36,829,0
2008-07-03,9,9.84,8.76,9.6,9350,0
2008-07-07,9.12,9.84,9.12,9.36,2193,0
2008-07-08,9.84,12.96,9.6,12.84,85648,0
2008-07-09,13.92,14.4,11.16,11.16,60939,0
2008-07-10,11.4,11.76,10.32,11.76,7791,0
2008-07-11,10.8,11.76,10.32,10.56,8910,0
2008-07-14,10.56,11.04,10.56,10.68,7167,0
2008-07-15,10.32,10.8,10.2,10.68,7190,0
2008-07-16,10.8,11.4,10.44,11.4,8067,0
2008-07-17,11.16,12,11.16,11.76,16384,0
2008-07-18,11.4,11.88,11.04,11.4,12778,0
2008-07-21,11.52,11.76,11.04,11.28,2871,0
2008-07-22,11.16,11.52,11.04,11.16,4221,0
2008-07-23,10.8,11.16,10.2,10.44,7475,0
2008-07-24,10.2,10.8,10.2,10.44,981,0
2008-07-25,10.32,10.44,10.2,10.2,1667,0
2008-07-28,10.2,10.44,9,9.24,9801,0
2008-07-29,9,9,8.16,8.16,39219,0
2008-07-30,8.16,8.64,8.16,8.52,4955,0
2008-07-31,7.8,8.52,7.8,8.04,14160,0
2008-08-01,8.04,8.52,7.8,8.4,7904,0
2008-08-04,8.4,9.24,8.04,8.04,4131,0
2008-08-05,8.04,8.4,8.04,8.16,2755,0
2008-08-06,8.52,8.52,8.16,8.4,1303,0
2008-08-07,8.28,8.4,8.04,8.04,3842,0
2008-08-08,8.04,8.4,8.04,8.04,1397,0
2008-08-11,8.16,8.4,8.04,8.4,5290,0
2008-08-12,8.04,8.64,8.04,8.52,2628,0
2008-08-13,8.04,8.64,8.04,8.64,1937,0
2008-08-14,8.64,8.76,8.4,8.76,2705,0
2008-08-15,8.16,8.76,8.16,8.52,703,0
2008-08-18,8.16,8.64,8.04,8.28,1889,0
2008-08-19,8.04,8.4,8.04,8.16,2680,0
2008-08-20,8.16,8.52,8.16,8.16,2287,0
2008-08-21,8.16,8.4,8.04,8.04,1108,0
2008-08-22,8.04,8.28,7.2,8.28,11884,0
2008-08-25,8.04,8.52,8.04,8.04,5975,0
2008-08-26,7.8,8.16,7.8,7.8,2483,0
2008-08-27,7.44,8.04,7.2,7.8,4707,0
2008-08-28,7.92,7.92,7.8,7.8,4433,0
2008-08-29,8.16,8.16,7.8,7.8,3811,0
2008-09-02,7.8,8.16,7.8,7.92,5227,0
2008-09-03,7.92,8.16,7.8,7.8,3204,0
2008-09-04,7.8,8.16,7.68,7.68,2683,0
2008-09-05,7.68,7.92,7.44,7.44,5285,0
2008-09-08,7.68,7.8,7.44,7.44,5529,0
2008-09-09,7.44,7.68,6,6.24,22847,0
2008-09-10,6.72,6.96,6.24,6.6,9575,0
2008-09-11,6.96,7.08,6.12,6.12,17102,0
2008-09-12,6.12,6.72,6.12,6.6,7210,0
2008-09-15,6.24,6.6,6.12,6.48,3920,0
2008-09-16,6.48,6.96,6.12,6.72,10465,0
2008-09-17,6.36,6.48,6.12,6.24,3716,0
2008-09-18,6.12,6.24,6,6,7639,0
2008-09-19,6,6.12,5.64,5.76,20328,0
2008-09-22,5.52,6.12,5.4,5.4,15152,0
2008-09-23,5.4,5.64,5.04,5.16,24491,0
2008-09-24,5.16,5.28,3.84,4.56,30042,0
2008-09-25,4.2,4.44,3,4.32,21374,0
2008-09-26,3.96,4.56,3.96,3.96,10327,0
2008-09-29,4.32,4.56,3.96,4.32,3275,0
2008-09-30,3.96,4.44,3.96,4.2,8404,0
2008-10-01,4.56,4.56,4.08,4.44,4043,0
2008-10-02,4.2,4.56,4.08,4.56,8782,0
2008-10-03,4.56,4.56,4.32,4.44,4500,0
2008-10-06,4.08,4.44,3.84,3.84,9103,0
2008-10-07,3.96,4.2,3,3.84,10483,0
2008-10-08,3.84,3.96,3.72,3.72,7480,0
2008-10-09,4.08,4.56,3.84,3.96,15839,0
2008-10-10,3.72,4.2,3.72,4.2,6662,0
2008-10-13,4.56,4.56,4.08,4.56,2603,0
2008-10-14,4.2,4.56,4.08,4.32,10382,0
2008-10-15,4.32,4.32,4.2,4.2,3189,0
2008-10-16,4.32,4.56,4.08,4.2,6660,0
2008-10-17,4.2,4.44,4.2,4.44,1110,0
2008-10-20,4.32,4.56,4.2,4.2,3650,0
2008-10-21,4.2,4.56,4.2,4.2,3341,0
2008-10-22,4.2,4.44,4.2,4.32,6107,0
2008-10-23,4.2,4.32,4.2,4.2,3549,0
2008-10-24,4.2,4.32,4.2,4.32,5925,0
2008-10-27,4.32,4.32,4.08,4.32,6012,0
2008-10-28,4.32,4.32,4.08,4.32,2198,0
2008-10-29,4.32,4.56,4.32,4.44,3444,0
2008-10-30,4.44,4.56,4.32,4.32,13276,0
2008-10-31,4.56,5.4,4.32,5.4,6269,0
2008-11-03,5.28,7.08,5.28,7.08,10091,0
2008-11-04,7.2,8.16,6.6,7.92,17882,0
2008-11-05,8.28,8.4,7.8,7.8,15863,0
2008-11-06,7.8,8.04,5.64,5.76,17210,0
2008-11-07,5.64,6.6,5.4,6.36,5193,0
2008-11-10,6.36,6.6,5.76,6,3087,0
2008-11-11,6.12,6.6,5.52,6,2596,0
2008-11-12,5.64,5.88,5.52,5.52,1821,0
2008-11-13,5.64,5.64,5.16,5.28,3635,0
2008-11-14,5.52,5.88,5.16,5.16,6429,0
2008-11-17,5.4,5.4,4.92,5.04,907,0
2008-11-18,4.8,5.28,4.68,4.68,6918,0
2008-11-19,4.68,5.04,4.56,4.68,3775,0
2008-11-20,4.68,4.68,4.2,4.44,9937,0
2008-11-21,4.56,4.56,4.2,4.44,7098,0
2008-11-24,4.2,4.56,4.08,4.32,4500,0
2008-11-25,4.32,4.8,4.32,4.56,5897,0
2008-11-26,4.56,5.4,4.56,4.92,11909,0
2008-11-28,5.04,5.4,4.92,5.4,2987,0
2008-12-01,5.4,5.76,4.92,4.92,9020,0
2008-12-02,4.92,5.4,4.8,4.8,5387,0
2008-12-03,4.8,5.04,4.68,5.04,2817,0
2008-12-04,4.68,5.28,4.68,5.16,3175,0
2008-12-05,4.68,5.28,4.32,4.8,4942,0
2008-12-08,4.8,5.04,4.56,4.92,2829,0
2008-12-09,4.56,4.92,4.56,4.56,4139,0
2008-12-10,4.56,5.04,4.56,4.68,6854,0
2008-12-11,4.56,4.92,4.56,4.8,3912,0
2008-12-12,4.56,4.68,4.56,4.56,5021,0
2008-12-15,4.56,4.68,4.56,4.56,7726,0
2008-12-16,4.56,4.68,4.56,4.68,7145,0
2008-12-17,4.68,4.68,4.32,4.56,6917,0
2008-12-18,4.2,4.68,4.2,4.68,3494,0
2008-12-19,4.44,4.68,4.32,4.32,4666,0
2008-12-22,4.32,4.56,4.32,4.32,8536,0
2008-12-23,4.2,4.56,4.2,4.44,5014,0
2008-12-24,4.44,4.68,4.32,4.32,3742,0
2008-12-26,4.44,4.68,4.32,4.32,3077,0
2008-12-29,4.32,4.68,4.32,4.32,12847,0
2008-12-30,4.44,4.56,4.32,4.32,12709,0
2008-12-31,4.44,4.56,4.2,4.32,4150,0
2009-01-02,4.32,4.68,4.32,4.32,2677,0
2009-01-05,4.68,6.84,4.68,5.28,36385,0
2009-01-06,5.64,5.64,5.16,5.28,15014,0
2009-01-07,5.52,5.52,4.8,4.8,8607,0
2009-01-08,4.8,5.4,4.8,4.8,3771,0
2009-01-09,5.16,5.4,4.92,5.04,2298,0
2009-01-12,5.16,5.4,4.92,5.04,9866,0
2009-01-13,5.28,5.28,4.8,4.8,7970,0
2009-01-14,4.8,5.16,4.68,4.8,12688,0
2009-01-15,4.8,5.04,4.68,4.68,3646,0
2009-01-16,5.04,5.04,4.68,4.68,3605,0
2009-01-20,4.8,5.04,4.8,4.8,16184,0
2009-01-21,5.04,5.04,4.8,4.8,5117,0
2009-01-22,4.68,4.92,4.68,4.8,3824,0
2009-01-23,4.68,4.8,4.68,4.68,2900,0
2009-01-26,4.68,4.8,4.68,4.8,4879,0
2009-01-27,4.56,5.04,4.56,4.8,7551,0
2009-01-28,4.8,4.92,4.68,4.8,2351,0
2009-01-29,4.68,5.04,4.68,4.92,4825,0
2009-01-30,5.16,5.16,4.8,4.92,4437,0
2009-02-02,4.8,5.04,4.8,4.92,4092,0
2009-02-03,4.8,4.92,4.68,4.68,3935,0
2009-02-04,4.68,4.92,4.68,4.92,11047,0
2009-02-05,4.92,4.92,4.68,4.8,8790,0
2009-02-06,4.68,4.92,4.68,4.8,7489,0
2009-02-09,4.68,7.2,4.68,6.96,66395,0
2009-02-10,7.32,10.08,6.96,9.6,97139,0
2009-02-11,9.48,9.6,7.08,7.32,44887,0
2009-02-12,6.96,7.32,5.4,6,42491,0
2009-02-13,6.36,6.6,6,6.12,30470,0
2009-02-17,6.24,6.6,6.12,6.24,19027,0
2009-02-18,6.6,6.6,3.12,3.84,111468,0
2009-02-19,4.56,4.8,4.2,4.44,31837,0
2009-02-20,4.68,4.68,4.2,4.44,9308,0
2009-02-23,4.44,4.68,4.32,4.56,9489,0
2009-02-24,4.2,4.56,4.2,4.32,5085,0
2009-02-25,4.56,4.68,4.44,4.68,12319,0
2009-02-26,4.56,4.8,4.56,4.8,11298,0
2009-02-27,4.68,4.8,4.56,4.68,6891,0
2009-03-02,4.8,5.4,4.56,4.8,30427,0
2009-03-03,5.04,5.4,4.8,4.92,25503,0
2009-03-04,5.04,5.16,4.8,5.16,23385,0
2009-03-05,5.28,5.28,4.68,4.8,11780,0
2009-03-06,4.68,4.92,4.68,4.92,11806,0
2009-03-09,5.04,5.04,4.8,4.8,3987,0
2009-03-10,5.04,5.16,4.8,5.04,10602,0
2009-03-11,4.92,5.16,4.92,5.04,6771,0
2009-03-12,5.04,5.04,4.8,4.8,6517,0
2009-03-13,5.16,5.16,4.92,4.92,6756,0
2009-03-16,4.92,5.16,4.68,4.92,2220,0
2009-03-17,5.16,5.16,4.68,4.92,12939,0
2009-03-18,4.92,4.92,4.68,4.8,7767,0
2009-03-19,4.8,5.28,4.68,4.68,10253,0
2009-03-20,4.68,5.04,4.68,5.04,8500,0
2009-03-23,5.04,5.04,4.68,4.92,10317,0
2009-03-24,5.04,5.04,4.68,4.68,4578,0
2009-03-25,5.28,5.28,4.8,4.92,13442,0
2009-03-26,5.4,5.4,4.92,5.16,8675,0
2009-03-27,5.16,5.76,5.16,5.52,11447,0
2009-03-30,5.52,6.6,5.52,6.6,25782,0
2009-03-31,6.96,7.44,6.48,7.2,54917,0
2009-04-01,7.2,7.44,6.12,6.48,56383,0
2009-04-02,6.72,6.96,6,6,12054,0
2009-04-03,6.6,6.6,6,6.36,6887,0
2009-04-06,6.6,6.6,6.12,6.12,6971,0
2009-04-07,6.48,6.48,6.24,6.36,5930,0
2009-04-08,6.6,6.6,6.36,6.48,8888,0
2009-04-09,6.72,6.72,6.12,6.12,22460,0
2009-04-13,6.12,6.6,6.12,6.12,16813,0
2009-04-14,6,6.24,5.76,5.76,24143,0
2009-04-15,5.76,6.12,5.76,5.76,17807,0
2009-04-16,5.88,6,5.4,5.52,29428,0
2009-04-17,5.52,6.6,5.4,5.4,26955,0
2009-04-20,5.52,5.88,5.4,5.4,27323,0
2009-04-21,5.28,6,5.28,5.76,26479,0
2009-04-22,5.88,6,5.64,5.64,23840,0
2009-04-23,5.64,6,5.52,5.76,22222,0
2009-04-24,5.88,6.96,5.52,6.96,67913,0
2009-04-27,9.96,11.64,8.4,9.72,523486,0
2009-04-28,10.44,10.8,7.44,8.88,302116,0
2009-04-29,8.4,8.4,6.96,7.2,202670,0
2009-04-30,7.32,7.56,6.12,6.36,107389,0
2009-05-01,6.6,6.6,6.12,6.36,66722,0
2009-05-04,6.72,6.72,6.12,6.36,52989,0
2009-05-05,6.72,7.2,6.48,7.08,61605,0
2009-05-06,7.08,7.8,7.08,7.68,94738,0
2009-05-07,8.76,10.2,8.76,10.08,295621,0
2009-05-08,10.2,18,10.08,16.56,873372,0
2009-05-11,21.6,21.6,12.6,12.96,1624901,0
2009-05-12,13.8,13.92,12.84,12.84,407993,0
2009-05-13,12.84,12.96,9.6,11.52,418115,0
2009-05-14,11.52,11.52,10.44,11.04,207335,0
2009-05-15,11.52,15.96,11.04,15.6,1140846,0
2009-05-18,18.36,24.36,16.8,23.16,1604136,0
2009-05-19,17.28,18.12,16.44,17.16,1905287,0
2009-05-20,17.64,23.4,17.4,20.4,1706771,0
2009-05-21,21.6,21.6,17.4,17.52,1150354,0
2009-05-22,18.48,18.72,13.32,15.48,1267958,0
2009-05-26,17.16,20.88,15.6,19.08,1550390,0
2009-05-27,20.4,21.12,19.56,20.28,945791,0
2009-05-28,21,21.12,18.12,19.08,869920,0
2009-05-29,20.4,20.4,19.32,20.28,408844,0
2009-06-01,21,21.6,19.8,20.52,433968,0
2009-06-02,20.88,30.84,20.16,27.36,2296593,0
2009-06-03,28.2,33.48,26.4,30.6,1882038,0
2009-06-04,31.68,47.76,31.68,45,3195070,0
2009-06-05,49.08,54.48,25.44,32.76,5628055,0
2009-06-08,35.88,40.08,33.12,36.6,1604929,0
2009-06-09,37.2,37.44,28.8,34.08,1284656,0
2009-06-10,34.68,34.8,29.76,31.44,1104067,0
2009-06-11,30.24,34.8,26.76,30.6,1472053,0
2009-06-12,30.84,35.52,28.92,32.04,1096353,0
2009-06-15,34.2,34.32,31.44,32.76,496842,0
2009-06-16,32.4,32.76,30.48,31.32,368593,0
2009-06-17,30.6,31.2,27.12,29.04,536956,0
2009-06-18,30,31.44,28.2,29.4,367426,0
2009-06-19,30.12,30.48,28.68,30.48,215237,0
2009-06-22,30.96,30.96,26.4,26.88,411242,0
2009-06-23,25.56,25.8,18,23.28,968013,0
2009-06-24,21.84,25.2,21.12,24.12,390856,0
2009-06-25,22.68,29.4,22.56,28.8,723127,0
2009-06-26,28.32,34.2,26.4,34.2,1733518,0
2009-06-29,33.6,33.6,30.6,30.84,401568,0
2009-06-30,30.84,32.4,29.88,30.48,256681,0
2009-07-01,30,33.48,28.56,31.44,491649,0
2009-07-02,30.6,30.6,29.04,30.48,265824,0
2009-07-06,29.16,29.76,27.6,28.2,327783,0
2009-07-07,28.08,28.92,26.76,26.76,226972,0
2009-07-08,26.64,26.64,23.16,24,432257,0
2009-07-09,24.48,27.6,24.36,27,372493,0
2009-07-10,26.64,26.64,24,24.72,317457,0
2009-07-13,25.2,25.68,23.4,25.44,252152,0
2009-07-14,25.44,25.44,24,24.12,237563,0
2009-07-15,24.96,26.88,24.12,25.2,391596,0
2009-07-16,25.44,25.68,24.12,24.48,323172,0
2009-07-17,25.2,26.16,24.36,25.32,293039,0
2009-07-20,27.12,30,26.16,29.88,940495,0
2009-07-21,32.04,42.96,31.2,39.72,2709837,0
2009-07-22,39.48,39.48,27.24,28.8,3621113,0
2009-07-23,27.72,28.56,26.52,27.24,877909,0
2009-07-24,26.4,30.96,26.4,28.32,1094236,0
2009-07-27,28.92,30.6,27.72,28.56,988040,0
2009-07-28,29.28,29.76,27.72,28.08,590275,0
2009-07-29,27.6,29.04,26.64,27,698591,0
2009-07-30,27.84,28.2,25.92,26.16,569138,0
2009-07-31,26.04,26.4,24.96,25.2,400893,0
2009-08-03,25.8,26.04,24.96,25.68,409274,0
2009-08-04,25.32,25.68,24.96,25.08,287992,0
2009-08-05,25.2,27.84,24.96,25.92,663927,0
2009-08-06,25.92,26.04,25.08,25.44,293556,0
2009-08-07,25.68,26.04,24.72,25.08,295378,0
2009-08-10,24.72,25.08,24.24,24.6,309857,0
2009-08-11,24.12,24.6,23.4,23.76,396726,0
2009-08-12,24,24.12,22.44,23.04,434612,0
2009-08-13,23.16,26.04,22.92,24.48,644885,0
2009-08-14,24.48,24.6,23.4,24,227882,0
2009-08-17,23.16,23.76,22.56,23.52,300461,0
2009-08-18,23.52,23.52,22.68,23.4,192340,0
2009-08-19,23.04,23.16,22.32,22.92,326445,0
2009-08-20,22.68,23.04,22.44,22.8,164709,0
2009-08-21,22.8,23.04,22.32,22.8,258768,0
2009-08-24,23.4,27.24,22.32,26.64,1491167,0
2009-08-25,26.64,26.64,23.76,24,936629,0
2009-08-26,24.12,25.68,23.88,24.6,549428,0
2009-08-27,24.6,24.84,23.4,23.76,342182,0
2009-08-28,24,25.32,23.28,24.24,559213,0
2009-08-31,24.72,27.96,23.76,26.64,1767601,0
2009-09-01,28.8,30.48,24.72,25.2,1948041,0
2009-09-02,24.6,24.6,23.52,23.88,590985,0
2009-09-03,24.48,24.6,23.76,24.12,266182,0
2009-09-04,24.6,24.6,23.88,24.36,216357,0
2009-09-08,24.6,25.8,24,24.96,452667,0
2009-09-09,25.08,25.2,24.12,24.6,256594,0
2009-09-10,24.84,24.96,24.12,24.72,290840,0
2009-09-11,24.6,24.72,23.88,24.24,297158,0
2009-09-14,23.4,24.24,23.4,24.24,205709,0
2009-09-15,24.12,24.36,23.52,24.12,275043,0
2009-09-16,26.52,26.88,24.6,26.04,890522,0
2009-09-17,25.2,25.92,24.36,24.6,239976,0
2009-09-18,24.36,25.08,24.12,24.6,194940,0
2009-09-21,24.48,24.6,24.12,24.12,166323,0
2009-09-22,24.24,24.72,24,24.6,192892,0
2009-09-23,24.6,25.32,24.24,24.24,214632,0
2009-09-24,24.84,25.68,24.12,24.12,425813,0
2009-09-25,24,25.68,24,24.36,508745,0
2009-09-28,24.6,24.96,24.24,24.6,165646,0
2009-09-29,24.6,24.6,24,24.24,167516,0
2009-09-30,24.48,24.48,23.76,24,218127,0
2009-10-01,24.24,24.24,21.72,22.08,389638,0
2009-10-02,22.56,23.52,22.2,22.56,273841,0
2009-10-05,22.8,22.92,20.76,21.6,262477,0
2009-10-06,21.6,21.72,19.68,20.28,439405,0
2009-10-07,20.04,21,20.04,20.76,149898,0
2009-10-08,21.36,24,21.36,23.4,549440,0
2009-10-09,24.72,25.92,22.08,22.44,1250317,0
2009-10-12,22.08,22.08,21,21.6,218500,0
2009-10-13,21.84,22.2,21.24,21.6,124174,0
2009-10-14,21.72,21.96,21.6,21.72,138889,0
2009-10-15,22.44,22.56,21.72,22.2,199181,0
2009-10-16,22.08,22.2,21.48,21.48,148496,0
2009-10-19,21.96,22.08,21.24,21.72,151145,0
2009-10-20,21.96,21.96,21.12,21.72,177461,0
2009-10-21,21.6,21.96,21.24,21.6,170745,0
2009-10-22,21.24,21.6,20.76,21,102538,0
2009-10-23,21.12,21.24,20.28,20.52,120879,0
2009-10-26,21.48,21.6,20.16,20.28,149216,0
2009-10-27,20.16,20.28,19.08,19.32,179644,0
2009-10-28,19.44,19.68,18.12,18.36,247944,0
2009-10-29,18.48,18.96,17.88,18,190711,0
2009-10-30,18.24,18.24,15.72,17.4,468560,0
2009-11-02,17.28,17.64,15.72,15.96,200774,0
2009-11-03,13.68,14.76,12.12,13.56,728292,0
2009-11-04,13.44,15.24,13.44,14.64,342475,0
2009-11-05,14.76,15.24,14.04,15,219323,0
2009-11-06,15,15.12,14.4,14.64,118881,0
2009-11-09,14.64,15,14.4,14.76,143009,0
2009-11-10,14.76,15,14.4,14.4,120200,0
2009-11-11,13.32,14.16,12.72,13.08,331049,0
2009-11-12,12.96,13.08,12.12,12.12,311028,0
2009-11-13,12,12.24,11.04,12,340926,0
2009-11-16,12.36,13.08,12.36,12.96,175344,0
2009-11-17,12.96,12.96,12.48,12.72,123754,0
2009-11-18,12.96,13.08,12.24,12.72,137250,0
2009-11-19,12.6,12.72,12.24,12.36,65384,0
2009-11-20,12.12,12.36,11.76,12.24,91469,0
2009-11-23,11.76,12.48,11.64,12.24,100120,0
2009-11-24,12.24,12.36,12,12.36,84310,0
2009-11-25,12.96,14.88,12.36,14.4,391770,0
2009-11-27,13.2,18,13.2,16.56,736342,0
2009-11-30,17.28,17.28,14.4,14.4,362513,0
2009-12-01,14.64,14.88,14.04,14.4,435559,0
2009-12-02,7.68,9.48,7.44,8.52,2180734,0
2009-12-03,9,9,7.92,8.16,625865,0
2009-12-04,8.04,8.28,7.32,7.44,512911,0
2009-12-07,7.2,8.28,6.72,7.8,827648,0
2009-12-08,7.8,7.8,7.32,7.32,238725,0
2009-12-09,7.32,7.68,6.96,7.32,267315,0
2009-12-10,7.44,7.44,6.96,7.08,167546,0
2009-12-11,7.08,7.32,6.96,7.08,138839,0
2009-12-14,7.32,7.44,6.84,7.08,137762,0
2009-12-15,7.08,7.2,6.6,6.6,239385,0
2009-12-16,6.96,7.2,6.48,6.96,274583,0
2009-12-17,7.56,8.16,7.2,7.44,393785,0
2009-12-18,7.2,7.8,6.72,6.72,273877,0
2009-12-21,7.2,7.32,6.96,7.32,168420,0
2009-12-22,7.2,7.32,6.96,7.08,153313,0
2009-12-23,7.32,7.56,6.96,7.44,194111,0
2009-12-24,7.56,7.56,7.08,7.2,53125,0
2009-12-28,7.44,7.44,7.08,7.2,160470,0
2009-12-29,7.08,7.2,6.96,7.2,135803,0
2009-12-30,6.96,7.2,6.96,7.08,143627,0
2009-12-31,6.96,7.08,6.72,6.72,225653,0
2010-01-04,6.84,7.32,6.72,7.2,196068,0
2010-01-05,7.08,7.2,6.84,6.84,120653,0
2010-01-06,7.2,8.04,6.96,7.8,611748,0
2010-01-07,7.92,7.92,7.2,7.32,249264,0
2010-01-08,7.2,7.56,7.2,7.56,104814,0
2010-01-11,7.56,7.68,7.44,7.56,158261,0
2010-01-12,7.32,7.56,7.32,7.32,82807,0
2010-01-13,7.68,8.16,7.32,8.04,313711,0
2010-01-14,8.16,9.84,8.16,9,1276227,0
2010-01-15,9.36,9.36,8.4,8.4,292790,0
2010-01-19,8.28,8.76,8.04,8.52,181805,0
2010-01-20,8.52,8.64,8.16,8.16,106320,0
2010-01-21,8.4,8.4,7.8,7.8,138808,0
2010-01-22,7.8,8.64,7.68,7.92,215867,0
2010-01-25,8.16,8.4,7.8,7.8,103800,0
2010-01-26,7.8,8.16,7.8,7.92,110192,0
2010-01-27,7.92,8.04,7.44,7.8,119808,0
2010-01-28,7.92,9,7.44,8.04,394335,0
2010-01-29,8.28,8.88,7.92,7.92,182229,0
2010-02-01,8.4,8.4,7.68,7.68,120946,0
2010-02-02,7.8,10.08,7.68,8.64,1140642,0
2010-02-03,9.12,9.12,8.28,8.64,225127,0
2010-02-04,8.64,8.88,8.04,8.28,174145,0
2010-02-05,8.64,8.64,8.04,8.16,140737,0
2010-02-08,8.64,8.64,8.16,8.16,129957,0
2010-02-09,8.28,8.28,8.04,8.16,96179,0
2010-02-10,8.04,8.16,7.8,7.92,95590,0
2010-02-11,8.04,8.16,7.8,8.04,77148,0
2010-02-12,8.04,8.64,7.92,8.52,156882,0
2010-02-16,8.52,9,7.8,8.64,151535,0
2010-02-17,8.4,8.88,8.16,8.4,115910,0
2010-02-18,8.28,8.64,8.16,8.64,86159,0
2010-02-19,8.64,8.64,8.4,8.52,62042,0
2010-02-22,8.52,8.52,8.28,8.28,52270,0
2010-02-23,8.4,8.52,8.16,8.4,85036,0
2010-02-24,8.52,8.64,8.28,8.4,48317,0
2010-02-25,8.16,8.4,8.04,8.16,85286,0
2010-02-26,8.16,8.28,8.04,8.16,74468,0
2010-03-01,8.4,8.52,8.16,8.28,65757,0
2010-03-02,8.16,8.52,8.16,8.52,99429,0
2010-03-03,8.4,8.76,8.28,8.52,74915,0
2010-03-04,8.28,8.64,8.28,8.28,78542,0
2010-03-05,8.4,8.52,8.28,8.52,67341,0
2010-03-08,8.4,8.52,8.28,8.4,58540,0
2010-03-09,8.52,8.52,8.28,8.52,65629,0
2010-03-10,8.64,9.12,8.4,9.12,204932,0
2010-03-11,9.12,9.96,9,9.96,447351,0
2010-03-12,10.08,10.08,9.12,9.48,238596,0
2010-03-15,9.12,9.24,8.64,8.76,145731,0
2010-03-16,8.76,9,8.64,8.76,85601,0
2010-03-17,9,9,8.88,8.88,69322,0
2010-03-18,9,9,8.76,8.88,62082,0
2010-03-19,8.88,8.88,8.52,8.52,138149,0
2010-03-22,8.52,8.64,8.4,8.52,61037,0
2010-03-23,8.64,9,8.52,8.88,87038,0
2010-03-24,8.88,9,8.76,9,74077,0
2010-03-25,8.88,9,8.76,8.76,47022,0
2010-03-26,8.76,8.88,8.64,8.88,58100,0
2010-03-29,8.88,9.72,8.76,9.24,197661,0
2010-03-30,9.6,9.6,8.64,8.76,99714,0
2010-03-31,8.76,8.88,8.64,8.88,59772,0
2010-04-01,8.88,9.24,8.64,8.64,181034,0
2010-04-05,8.76,9,8.64,9,52954,0
2010-04-06,8.76,9,8.64,8.76,72144,0
2010-04-07,8.88,9,8.64,8.88,77489,0
2010-04-08,8.76,9,8.76,8.88,63405,0
2010-04-09,8.76,9.12,8.76,9,104461,0
2010-04-12,9,9.24,8.88,8.88,92648,0
2010-04-13,9.24,10.44,8.88,9.6,584735,0
2010-04-14,9.6,9.84,9,9.36,176446,0
2010-04-15,9.48,9.48,9.12,9.36,89413,0
2010-04-16,9.36,9.48,9,9.12,71632,0
2010-04-19,9,9.36,9,9.12,32771,0
2010-04-20,9,9.24,9,9.12,60849,0
2010-04-21,9.12,9.36,9.12,9.24,50805,0
2010-04-22,9.24,9.96,9.12,9.6,175540,0
2010-04-23,10.08,10.08,9.48,9.72,131408,0
2010-04-26,9.72,9.72,9.12,9.36,87336,0
2010-04-27,9.36,9.48,9,9,91542,0
2010-04-28,9,9.84,9,9.12,57472,0
2010-04-29,9.24,9.6,9.12,9.36,71917,0
2010-04-30,9.6,9.6,9.12,9.24,61008,0
2010-05-03,9.24,9.24,9,9,109013,0
2010-05-04,9,9.12,8.88,8.88,119444,0
2010-05-05,9,9,8.52,8.64,81897,0
2010-05-06,8.64,8.64,7.44,7.68,177204,0
2010-05-07,7.68,8.16,7.68,7.92,117402,0
2010-05-10,8.28,8.52,8.16,8.4,93191,0
2010-05-11,8.52,9.12,8.28,8.64,131348,0
2010-05-12,9.12,9.12,8.76,8.88,76878,0
2010-05-13,8.76,9.36,8.76,9.36,64653,0
2010-05-14,9.36,9.36,7.68,9,55040,0
2010-05-17,9.36,9.36,8.28,8.64,99484,0
2010-05-18,8.64,8.88,8.28,8.4,70195,0
2010-05-19,8.28,8.52,8.04,8.28,71412,0
2010-05-20,8.16,8.16,7.8,7.8,100674,0
2010-05-21,7.92,8.28,7.44,7.92,81213,0
2010-05-24,8.4,8.4,7.68,7.92,36563,0
2010-05-25,7.44,7.8,7.44,7.68,65782,0
2010-05-26,7.8,8.04,7.68,7.92,46487,0
2010-05-27,8.16,8.16,7.8,7.8,49378,0
2010-05-28,7.8,8.16,7.8,7.92,43431,0
2010-06-01,7.92,7.92,7.32,7.32,123004,0
2010-06-02,7.56,7.8,7.56,7.56,48044,0
2010-06-03,7.56,7.68,7.56,7.68,46394,0
2010-06-04,7.56,8.04,7.32,7.32,77251,0
2010-06-07,7.2,7.56,7.2,7.32,42158,0
2010-06-08,7.32,7.44,7.08,7.2,43726,0
2010-06-09,7.32,7.32,6.96,7.08,36536,0
2010-06-10,7.2,7.32,6.72,7.2,61335,0
2010-06-11,7.2,7.32,6.96,7.2,38439,0
2010-06-14,7.68,7.68,6.96,6.96,52438,0
2010-06-15,7.32,7.44,6.84,7.08,113048,0
2010-06-16,7.08,7.2,6.84,6.84,67384,0
2010-06-17,7.2,7.2,6.84,6.84,47400,0
2010-06-18,6.84,7.08,6.6,6.96,113770,0
2010-06-21,6.84,7.08,6.6,6.72,67488,0
2010-06-22,6.6,6.72,6.6,6.6,74744,0
2010-06-23,6.24,6.72,6.24,6.36,68113,0
2010-06-24,6.36,6.48,6.12,6.24,60263,0
2010-06-25,6.12,6.24,5.16,5.16,1179432,0
2010-06-28,5.64,5.76,5.4,5.64,107192,0
2010-06-29,5.52,5.64,5.4,5.52,90739,0
2010-06-30,5.76,5.76,5.52,5.64,52681,0
2010-07-01,5.64,5.76,5.52,5.64,77524,0
2010-07-02,5.64,5.76,5.52,5.64,53749,0
2010-07-06,5.64,5.88,5.64,5.64,67146,0
2010-07-07,5.64,5.88,5.4,5.52,78659,0
2010-07-08,5.52,5.64,5.4,5.4,49031,0
2010-07-09,5.28,5.52,5.28,5.52,53262,0
2010-07-12,5.64,5.88,5.52,5.88,82913,0
2010-07-13,5.88,6.12,5.76,5.76,82378,0
2010-07-14,5.88,6,5.76,5.88,28113,0
2010-07-15,6,6,5.52,5.64,75807,0
2010-07-16,5.64,5.88,5.4,5.52,49185,0
2010-07-19,5.52,5.88,5.52,5.52,24010,0
2010-07-20,5.64,5.88,5.64,5.88,49352,0
2010-07-21,5.88,6.12,5.76,5.88,28860,0
2010-07-22,6.12,6.24,6,6.12,42273,0
2010-07-23,6.6,6.6,6.12,6.36,45450,0
2010-07-26,6.36,6.6,6.24,6.6,56639,0
2010-07-27,6.48,6.6,6.24,6.48,34869,0
2010-07-28,6.48,6.6,6.36,6.48,8881,0
2010-07-29,6.48,6.48,6.36,6.48,11482,0
2010-07-30,6.24,6.48,6.24,6.36,19731,0
2010-08-02,6.24,6.6,6.24,6.36,43251,0
2010-08-03,6.48,6.48,6.24,6.24,26935,0
2010-08-04,6.24,6.48,6.12,6.12,53773,0
2010-08-05,6,6.24,6,6.12,33395,0
2010-08-06,6,6.36,6,6.36,24383,0
2010-08-09,6.36,6.36,6.12,6.24,13671,0
2010-08-10,6.12,6.24,5.88,5.88,97573,0
2010-08-11,5.76,5.88,5.64,5.64,58652,0
2010-08-12,5.52,5.88,5.52,5.88,31776,0
2010-08-13,5.76,6,5.64,5.76,15313,0
2010-08-16,5.88,6,5.76,5.88,9328,0
2010-08-17,5.76,6,5.76,5.76,16284,0
2010-08-18,7.32,7.44,6.48,6.48,517090,0
2010-08-19,6.24,6.6,6,6.12,89173,0
2010-08-20,6.12,6.24,5.88,6,50960,0
2010-08-23,6,6.12,5.76,6.12,39887,0
2010-08-24,6,6.24,5.88,6,34189,0
2010-08-25,5.52,6.12,5.52,6,40443,0
2010-08-26,5.88,6,5.76,6,21750,0
2010-08-27,6,6,5.76,5.88,18130,0
2010-08-30,5.76,6,5.76,5.88,14896,0
2010-08-31,6,6,5.88,6,14048,0
2010-09-01,5.88,6.12,5.88,5.88,27362,0
2010-09-02,6.12,6.24,6,6.24,38472,0
2010-09-03,6.24,6.24,6,6.12,31802,0
2010-09-07,6.24,6.84,6.12,6.6,140916,0
2010-09-08,6.6,6.84,6.24,6.24,69352,0
2010-09-09,6.24,6.48,6,6.12,44442,0
2010-09-10,6.24,6.36,6.12,6.24,23263,0
2010-09-13,6.36,6.36,6.12,6.24,23022,0
2010-09-14,6.24,6.48,6.12,6.36,20981,0
2010-09-15,6.12,6.48,6.12,6.12,43313,0
2010-09-16,6.24,6.36,6.12,6.36,27757,0
2010-09-17,6.36,6.36,6.24,6.36,22793,0
2010-09-20,6.36,6.72,6.24,6.6,53083,0
2010-09-21,6.48,6.72,6.36,6.48,14812,0
2010-09-22,6.12,6.48,6.12,6.12,22162,0
2010-09-23,6.24,6.36,6.12,6.12,30258,0
2010-09-24,6.24,6.6,6.24,6.48,55874,0
2010-09-27,6.36,6.96,6.36,6.96,157795,0
2010-09-28,7.08,7.08,6.6,6.84,57535,0
2010-09-29,6.84,6.96,6.6,6.72,46948,0
2010-09-30,6.96,6.96,6.6,6.72,30885,0
2010-10-01,6.72,6.84,6.48,6.48,22920,0
2010-10-04,6.6,6.72,6.24,6.24,36888,0
2010-10-05,6.36,6.72,6.24,6.48,24105,0
2010-10-06,6.48,6.6,6.36,6.48,24052,0
2010-10-07,6.6,6.72,6.48,6.48,16046,0
2010-10-08,6.6,6.72,6.48,6.6,14159,0
2010-10-11,6.6,6.72,6.36,6.6,19241,0
2010-10-12,6.6,6.6,6.36,6.36,27986,0
2010-10-13,6.6,6.6,6.36,6.48,16709,0
2010-10-14,6.36,6.48,6.36,6.36,23767,0
2010-10-15,6.24,6.48,6.24,6.24,9688,0
2010-10-18,6.24,6.24,6.24,6.24,22102,0
2010-10-19,6.36,6.36,6.12,6.24,17032,0
2010-10-20,6.24,6.36,6.12,6.24,17641,0
2010-10-21,6.12,6.24,6.12,6.12,41069,0
2010-10-22,6.12,6.48,6.12,6.36,13627,0
2010-10-25,6.36,6.36,6.12,6.24,27869,0
2010-10-26,6.12,6.36,6.12,6.12,14597,0
2010-10-27,6.12,6.24,6.12,6.12,14288,0
2010-10-28,6.12,6.24,6.12,6.24,14372,0
2010-10-29,6.12,6.36,6.12,6.24,14707,0
2010-11-01,6.12,6.24,6.12,6.12,25240,0
2010-11-02,6,6.24,6,6,24557,0
2010-11-03,5.88,6.12,5.88,6.12,17806,0
2010-11-04,6,6.24,6,6.12,21278,0
2010-11-05,6.12,6.24,5.88,6,72444,0
2010-11-08,5.88,6,5.88,6,32098,0
2010-11-09,6,6.12,5.52,5.88,26777,0
2010-11-10,5.88,6,5.88,6,32603,0
2010-11-11,6,6.12,5.88,6,15536,0
2010-11-12,5.88,6.12,5.88,6.12,15538,0
2010-11-15,6.12,6.12,5.88,6,19900,0
2010-11-16,5.88,6,5.64,5.88,26361,0
2010-11-17,6,6.12,5.88,6,11914,0
2010-11-18,6.12,6.36,6,6.12,50902,0
2010-11-19,6.36,6.36,6.12,6.24,21950,0
2010-11-22,6.24,6.36,6,6,28353,0
2010-11-23,6,6.24,5.88,5.88,35513,0
2010-11-24,5.88,6,5.88,6,10736,0
2010-11-26,5.88,6.12,5.88,5.88,9857,0
2010-11-29,6,6,5.88,5.88,15861,0
2010-11-30,5.88,6.12,5.88,5.88,27765,0
2010-12-01,5.76,6.12,5.76,5.88,27935,0
2010-12-02,5.88,6.12,5.88,6,13052,0
2010-12-03,5.88,6,5.88,5.88,17185,0
2010-12-06,5.76,6,5.76,5.88,17312,0
2010-12-07,5.88,6,5.76,5.76,40438,0
2010-12-08,5.76,5.88,5.76,5.88,35883,0
2010-12-09,5.88,5.88,5.76,5.88,19842,0
2010-12-10,5.76,6,5.76,5.88,28398,0
2010-12-13,5.88,6,5.76,6,41829,0
2010-12-14,5.88,6.84,5.88,6.12,227990,0
2010-12-15,6.12,6.24,5.88,5.88,45900,0
2010-12-16,5.88,6,5.76,5.88,37685,0
2010-12-17,5.76,5.88,5.76,5.88,25670,0
2010-12-20,6,6,5.76,5.88,48792,0
2010-12-21,5.76,6,5.76,6,47026,0
2010-12-22,5.88,6,5.88,5.88,20184,0
2010-12-23,5.88,6.24,5.88,6.12,104520,0
2010-12-27,6.24,6.24,6,6.24,63813,0
2010-12-28,6.24,6.36,6.12,6.12,48718,0
2010-12-29,6,6.12,5.76,5.88,96000,0
2010-12-30,6,6,5.88,5.88,46972,0
2010-12-31,5.88,6,5.88,5.88,32264,0
2011-01-03,5.88,6.12,5.88,5.88,29306,0
2011-01-04,5.88,7.32,5.88,6.6,465433,0
2011-01-05,6.6,6.84,6.36,6.48,105169,0
2011-01-06,6.84,6.84,6.24,6.24,47499,0
2011-01-07,6.36,6.36,6.12,6.12,35069,0
2011-01-10,6.12,6.24,6.12,6.24,29075,0
2011-01-11,6.12,6.36,6.12,6.36,23526,0
2011-01-12,6.24,6.36,6.12,6.36,25949,0
2011-01-13,6.24,6.36,6.12,6.24,23449,0
2011-01-14,6.12,6.36,6.12,6.24,29036,0
2011-01-18,6.24,6.36,6.12,6.12,28787,0
2011-01-19,6.12,6.24,6,6,20300,0
2011-01-20,6,6.24,6,6,25206,0
2011-01-21,6.12,6.12,6,6.12,21270,0
2011-01-24,6.24,6.24,6,6,27206,0
2011-01-25,6.12,6.12,6,6,23461,0
2011-01-26,6,6.12,6,6,19655,0
2011-01-27,6,6,6,6,25375,0
2011-01-28,6,6.12,5.88,5.88,41527,0
2011-01-31,5.88,6,5.52,5.88,32809,0
2011-02-01,6.12,6.12,5.88,5.88,18347,0
2011-02-02,5.64,6,5.64,6,13821,0
2011-02-03,5.88,6,5.88,6,25820,0
2011-02-04,6,6,5.88,6,16230,0
2011-02-07,6.12,6.12,5.88,6,13208,0
2011-02-08,6,6,5.88,5.88,17775,0
2011-02-09,5.88,6,5.76,6,22500,0
2011-02-10,5.52,5.88,5.52,5.76,24153,0
2011-02-11,5.76,5.88,5.64,5.76,14121,0
2011-02-14,5.88,5.88,5.76,5.76,11988,0
2011-02-15,5.76,5.76,5.76,5.76,19577,0
2011-02-16,5.76,5.88,5.64,5.76,29717,0
2011-02-18,5.88,6,5.64,5.64,58624,0
2011-02-22,5.64,5.88,5.64,5.76,18932,0
2011-02-23,5.64,5.88,5.64,5.64,27841,0
2011-02-24,5.88,5.88,5.52,5.52,25743,0
2011-02-25,5.52,5.64,5.4,5.4,43338,0
2011-02-28,5.4,5.64,5.4,5.4,19194,0
2011-03-01,5.4,5.52,5.4,5.52,36363,0
2011-03-02,5.52,5.64,5.4,5.64,13546,0
2011-03-03,5.52,5.64,5.4,5.4,47140,0
2011-03-04,5.52,5.64,5.4,5.4,23539,0
2011-03-07,5.4,5.76,5.4,5.76,38135,0
2011-03-08,5.64,6,5.64,6,52602,0
2011-03-09,5.76,6,5.64,5.76,20427,0
2011-03-10,5.76,5.88,5.76,5.76,15836,0
2011-03-11,5.64,5.88,5.64,5.88,9385,0
2011-03-14,5.88,5.88,5.64,5.64,18146,0
2011-03-15,5.52,5.64,5.4,5.4,19248,0
2011-03-16,5.4,5.88,5.4,5.76,23681,0
2011-03-17,5.64,5.64,5.4,5.52,8179,0
2011-03-18,5.4,5.64,5.4,5.64,16768,0
2011-03-21,5.64,5.64,5.4,5.52,14578,0
2011-03-22,5.4,5.64,5.4,5.64,7657,0
2011-03-23,5.52,5.64,5.52,5.52,17262,0
2011-03-24,5.52,5.52,5.4,5.52,23940,0
2011-03-25,5.52,6.24,5.52,5.52,18715,0
2011-03-28,5.52,5.64,5.52,5.52,26632,0
2011-03-29,5.52,5.76,5.52,5.52,22764,0
2011-03-30,5.64,5.76,5.52,5.52,14681,0
2011-03-31,5.52,5.64,5.52,5.52,10124,0
2011-04-01,5.64,5.76,5.52,5.64,29235,0
2011-04-04,5.64,5.88,5.52,5.52,12471,0
2011-04-05,5.52,5.76,5.52,5.76,20565,0
2011-04-06,5.76,5.76,5.52,5.76,15271,0
2011-04-07,5.52,5.76,5.52,5.64,11720,0
2011-04-08,5.64,5.76,5.64,5.64,18956,0
2011-04-11,5.64,5.76,5.52,5.64,16261,0
2011-04-12,5.76,5.76,5.52,5.64,11805,0
2011-04-13,5.64,5.64,5.64,5.64,10824,0
2011-04-14,5.76,5.76,5.64,5.64,20477,0
2011-04-15,5.64,5.76,5.64,5.76,8732,0
2011-04-18,5.76,5.76,5.52,5.52,13992,0
2011-04-19,5.52,5.64,5.52,5.52,20071,0
2011-04-20,5.52,5.52,5.52,5.52,23513,0
2011-04-21,5.52,5.76,5.52,5.52,8622,0
2011-04-25,5.52,5.64,5.52,5.52,11652,0
2011-04-26,5.76,5.76,5.64,5.64,18467,0
2011-04-27,5.76,6.24,5.64,6.12,53647,0
2011-04-28,6,6.84,5.88,6.36,173335,0
2011-04-29,6.6,6.6,5.88,6,66791,0
2011-05-02,6.24,6.6,6,6.36,30855,0
2011-05-03,6.48,6.48,5.88,6,27139,0
2011-05-04,5.88,6.24,5.76,5.76,22005,0
2011-05-05,5.76,5.88,5.76,5.88,14231,0
2011-05-06,5.88,6,5.88,5.88,7900,0
2011-05-09,5.88,5.88,5.64,5.76,20093,0
2011-05-10,5.76,5.88,5.64,5.76,14508,0
2011-05-11,5.64,5.76,5.64,5.64,8614,0
2011-05-12,5.64,6,5.64,6,20442,0
2011-05-13,6,6.12,5.88,6.12,30956,0
2011-05-16,6.12,6.12,5.64,5.88,22502,0
2011-05-17,6,6,5.64,5.64,39296,0
2011-05-18,5.64,5.76,5.64,5.64,10966,0
2011-05-19,5.64,5.76,5.64,5.76,11567,0
2011-05-20,5.64,5.76,5.64,5.64,13739,0
2011-05-23,5.64,5.76,5.64,5.76,12707,0
2011-05-24,5.64,5.88,5.64,5.76,17505,0
2011-05-25,5.64,5.76,5.64,5.64,16444,0
2011-05-26,5.64,5.64,5.64,5.64,6768,0
2011-05-27,5.76,5.76,5.64,5.64,11874,0
2011-05-31,5.64,6.12,5.64,5.64,13327,0
2011-06-01,5.64,5.76,5.64,5.64,7030,0
2011-06-02,5.64,5.64,5.52,5.64,9428,0
2011-06-03,5.64,5.64,5.4,5.52,30839,0
2011-06-06,5.64,5.64,5.4,5.52,20523,0
2011-06-07,5.52,5.52,5.04,5.04,43134,0
2011-06-08,4.92,5.16,4.92,5.16,26965,0
2011-06-09,5.04,5.04,3.96,4.44,167548,0
2011-06-10,4.8,4.8,4.44,4.68,39271,0
2011-06-13,5.04,5.04,4.44,4.44,9759,0
2011-06-14,4.44,4.68,4.44,4.56,16227,0
2011-06-15,4.44,4.68,4.44,4.44,14500,0
2011-06-16,4.56,4.68,4.44,4.68,14490,0
2011-06-17,4.8,5.04,4.68,4.92,16382,0
2011-06-20,4.92,5.04,4.68,4.8,18461,0
2011-06-21,4.68,5.16,4.68,4.8,13229,0
2011-06-22,4.92,5.04,4.8,4.8,10115,0
2011-06-23,4.56,5.04,4.56,4.8,16155,0
2011-06-24,4.68,4.8,4.68,4.68,6911,0
2011-06-27,4.56,4.8,4.56,4.68,8575,0
2011-06-28,4.56,4.68,4.56,4.68,4751,0
2011-06-29,4.68,4.8,4.56,4.56,7159,0
2011-06-30,6.12,6.12,4.68,4.68,45381,0
2011-07-01,4.8,4.8,4.56,4.68,15618,0
2011-07-05,4.8,4.8,4.56,4.56,9560,0
2011-07-06,4.68,4.68,4.44,4.44,24983,0
2011-07-07,4.44,4.68,4.44,4.68,6220,0
2011-07-08,4.44,4.68,4.44,4.56,7080,0
2011-07-11,4.44,4.68,4.44,4.68,20185,0
2011-07-12,4.44,4.68,4.44,4.44,41508,0
2011-07-13,4.44,4.56,4.32,4.56,13087,0
2011-07-14,4.32,4.44,4.32,4.44,45134,0
2011-07-15,4.44,4.68,4.44,4.56,11642,0
2011-07-18,4.44,4.68,4.32,4.44,19529,0
2011-07-19,4.68,4.68,4.32,4.44,40062,0
2011-07-20,4.68,5.28,4.56,4.68,201462,0
2011-07-21,4.56,4.68,4.44,4.56,25687,0
2011-07-22,4.68,4.68,4.32,4.56,51080,0
2011-07-25,4.32,4.56,4.32,4.44,31910,0
2011-07-26,4.32,4.56,4.32,4.32,15054,0
2011-07-27,4.32,4.44,4.2,4.32,27952,0
2011-07-28,4.2,4.44,4.08,4.2,30942,0
2011-07-29,4.32,4.44,4.08,4.32,9365,0
2011-08-01,4.2,4.32,4.2,4.2,14734,0
2011-08-02,4.2,4.44,4.2,4.2,17045,0
2011-08-03,4.2,4.2,4.08,4.2,13956,0
2011-08-04,3.6,4.2,3.6,3.84,35785,0
2011-08-05,3.84,3.84,3.6,3.6,28927,0
2011-08-08,3.6,3.6,3,3.36,90835,0
2011-08-09,3,3.36,2.88,3.24,50526,0
2011-08-10,3.36,3.6,3.36,3.48,17262,0
2011-08-11,3.6,3.6,3.36,3.48,17282,0
2011-08-12,3.6,3.6,3.48,3.48,18856,0
2011-08-15,3.24,3.48,3.24,3.36,11222,0
2011-08-16,3.36,3.84,3.36,3.72,47996,0
2011-08-17,3.84,3.84,3.6,3.72,28991,0
2011-08-18,3.6,3.72,3.36,3.36,46240,0
2011-08-19,3.36,3.48,3.24,3.48,11606,0
2011-08-22,3.36,3.48,3.24,3.48,11088,0
2011-08-23,3.48,3.48,3.24,3.36,24925,0
2011-08-24,3.36,3.36,3.24,3.36,14199,0
2011-08-25,3.36,3.36,3.24,3.24,9796,0
2011-08-26,3.12,3.36,3.12,3.36,9591,0
2011-08-29,3.36,3.72,3.24,3.72,45095,0
2011-08-30,3.72,4.08,3.72,3.96,35316,0
2011-08-31,4.2,4.32,3.48,3.6,20781,0
2011-09-01,3.6,3.72,3.48,3.6,10537,0
2011-09-02,3.6,3.72,3.48,3.72,20800,0
2011-09-06,3.84,3.96,3.24,3.72,43593,0
2011-09-07,3.84,3.96,3.72,3.72,5781,0
2011-09-08,3.84,4.2,3.6,4.2,39436,0
2011-09-09,4.08,4.08,3.96,3.96,22158,0
2011-09-12,3.96,4.08,3.84,3.96,6916,0
2011-09-13,3.6,4.08,3.6,4.08,11437,0
2011-09-14,3.96,4.08,3.84,3.96,14670,0
2011-09-15,4.08,4.08,3.96,4.08,3229,0
2011-09-16,4.08,4.08,3.84,4.08,8649,0
2011-09-19,4.08,4.2,3.84,4.08,4645,0
2011-09-20,3.96,4.32,3.96,4.32,18261,0
2011-09-21,4.2,4.32,4.08,4.2,14351,0
2011-09-22,4.2,4.2,3.6,3.84,14068,0
2011-09-23,3.6,3.72,3.6,3.72,16357,0
2011-09-26,3.6,4.08,3.6,3.96,7880,0
2011-09-27,3.72,4.08,3.72,3.96,14311,0
2011-09-28,3.72,4.08,3.72,3.72,23157,0
2011-09-29,3.72,3.96,3.72,3.84,15433,0
2011-09-30,3.72,3.96,3.72,3.72,13836,0
2011-10-03,3.72,3.84,3.6,3.6,33941,0
2011-10-04,3.6,3.6,3.24,3.48,14506,0
2011-10-05,3.48,3.6,3.48,3.48,5693,0
2011-10-06,3.48,3.6,3.36,3.48,22724,0
2011-10-07,3.36,3.48,3.24,3.24,47900,0
2011-10-10,3.24,3.48,3.12,3.24,24713,0
2011-10-11,3.24,3.36,3.24,3.36,10334,0
2011-10-12,3.36,3.36,3.24,3.36,14302,0
2011-10-13,3.24,3.6,3.24,3.48,8412,0
2011-10-14,3.48,3.6,3.36,3.36,7924,0
2011-10-17,3.36,3.48,3.24,3.24,14234,0
2011-10-18,3.24,3.36,3.24,3.36,8986,0
2011-10-19,3.36,3.36,3.36,3.36,13551,0
2011-10-20,3.36,3.48,3.24,3.36,16598,0
2011-10-21,3.48,3.48,3.36,3.36,22422,0
2011-10-24,3.48,3.48,3.36,3.48,15513,0
2011-10-25,3.96,3.96,3.36,3.6,47709,0
2011-10-26,3.6,3.6,3.48,3.48,7668,0
2011-10-27,3.6,3.6,3.36,3.36,26413,0
2011-10-28,3.48,3.48,3.36,3.36,23201,0
2011-10-31,3.48,3.48,3.24,3.24,2752,0
2011-11-01,3.24,3.36,3.24,3.24,12377,0
2011-11-02,3.24,3.36,3.24,3.36,4299,0
2011-11-03,3.36,3.36,3.24,3.24,6975,0
2011-11-04,3.36,3.36,3.24,3.24,6164,0
2011-11-07,3.24,3.36,3.12,3.12,11604,0
2011-11-08,3.24,3.24,3,3.12,19776,0
2011-11-09,3,3.12,2.88,3,24193,0
2011-11-10,3,3.12,3,3,11717,0
2011-11-11,3,3.12,2.88,2.88,14735,0
2011-11-14,2.88,3,2.64,2.64,18784,0
2011-11-15,2.64,2.76,2.28,2.52,55890,0
2011-11-16,2.28,2.52,2.16,2.4,38737,0
2011-11-17,2.4,2.52,2.28,2.4,13108,0
2011-11-18,2.28,2.52,2.28,2.4,21487,0
2011-11-21,2.4,2.64,2.28,2.4,19732,0
2011-11-22,2.16,2.28,2.16,2.28,11499,0
2011-11-23,2.28,2.28,2.16,2.28,12016,0
2011-11-25,2.28,2.28,2.16,2.16,7558,0
2011-11-28,2.16,2.28,2.04,2.16,10999,0
2011-11-29,2.16,2.52,2.16,2.28,23633,0
2011-11-30,2.16,2.52,2.16,2.4,14857,0
2011-12-01,2.4,2.52,2.4,2.4,10368,0
2011-12-02,2.88,2.88,2.52,2.88,48997,0
2011-12-05,2.88,3.6,2.76,3.36,83368,0
2011-12-06,3.48,3.48,3,3,25883,0
2011-12-07,3.12,3.24,2.76,3,7263,0
2011-12-08,2.52,3.12,2.52,2.76,16145,0
2011-12-09,3,3,2.64,2.64,8653,0
2011-12-12,2.52,3,2.4,2.52,24857,0
2011-12-13,2.52,2.64,2.28,2.28,29676,0
2011-12-14,2.28,2.64,2.28,2.4,23075,0
2011-12-15,2.16,2.4,2.16,2.28,26920,0
2011-12-16,2.28,2.52,2.28,2.52,13679,0
2011-12-19,2.4,2.64,2.4,2.4,7510,0
2011-12-20,2.64,2.64,2.4,2.52,14022,0
2011-12-21,2.4,2.64,2.4,2.4,5134,0
2011-12-22,2.4,2.64,2.4,2.4,11704,0
2011-12-23,2.4,2.64,2.4,2.4,16387,0
2011-12-27,2.52,2.64,2.28,2.28,19219,0
2011-12-28,2.4,2.52,2.28,2.4,15805,0
2011-12-29,2.4,2.52,2.28,2.4,52506,0
2011-12-30,2.4,2.52,2.4,2.4,36288,0
2012-01-03,2.4,2.52,2.4,2.52,3705,0
2012-01-04,2.4,2.52,2.4,2.4,7506,0
2012-01-05,2.4,2.52,2.4,2.4,12813,0
2012-01-06,2.4,2.52,2.28,2.28,20515,0
2012-01-09,2.28,2.64,2.28,2.4,68080,0
2012-01-10,2.52,3.12,2.4,2.52,45520,0
2012-01-11,2.76,3,2.64,2.88,66585,0
2012-01-12,2.88,3,2.76,2.76,17924,0
2012-01-13,2.64,2.76,2.64,2.76,19350,0
2012-01-17,2.64,3,2.64,2.88,23041,0
2012-01-18,2.76,2.88,2.64,2.64,14441,0
2012-01-19,2.64,2.88,2.64,2.76,11858,0
2012-01-20,2.64,2.76,2.52,2.64,15353,0
2012-01-23,2.76,3.36,2.64,3.12,109641,0
2012-01-24,3.12,3.12,2.88,2.88,24254,0
2012-01-25,3,3.12,2.64,3.12,22551,0
2012-01-26,3.24,4.2,3.12,3.84,291741,0
2012-01-27,4.08,5.04,3.84,4.92,251512,0
2012-01-30,5.04,6,4.92,5.64,303012,0
2012-01-31,5.88,5.88,4.44,5.28,196714,0
2012-02-01,4.8,4.92,4.32,4.68,97903,0
2012-02-02,4.68,4.68,3.96,4.08,93089,0
2012-02-03,4.44,4.44,3.84,4.2,82783,0
2012-02-06,4.2,4.2,3.72,3.96,64020,0
2012-02-07,3.96,3.96,3.6,3.96,23522,0
2012-02-08,3.84,4.2,3.72,4.08,50712,0
2012-02-09,4.08,4.2,3.96,3.96,27208,0
2012-02-10,3.96,4.44,3.96,4.44,61481,0
2012-02-13,4.32,4.44,4.08,4.2,48964,0
2012-02-14,4.32,4.32,3.72,3.96,30656,0
2012-02-15,3.84,4.08,3.84,3.84,33987,0
2012-02-16,3.72,3.96,3.72,3.72,34708,0
2012-02-17,3.72,3.84,3.72,3.84,26731,0
2012-02-21,3.84,4.08,3.84,3.84,15042,0
2012-02-22,4.08,4.08,3.84,3.84,17741,0
2012-02-23,3.72,3.96,3.72,3.72,14275,0
2012-02-24,3.72,3.84,3.72,3.72,23418,0
2012-02-27,3.72,3.84,3.6,3.72,14851,0
2012-02-28,3.6,3.84,3.6,3.84,16206,0
2012-02-29,3.72,3.84,3.6,3.72,7468,0
2012-03-01,3.72,3.84,3.72,3.72,3026,0
2012-03-02,3.72,3.84,3.72,3.72,9549,0
2012-03-05,3.72,3.84,3.6,3.6,26148,0
2012-03-06,3.6,3.72,3.6,3.6,20193,0
2012-03-07,3.6,3.72,3.6,3.6,11344,0
2012-03-08,3.72,3.96,3.48,3.84,11536,0
2012-03-09,3.84,4.08,3.72,3.96,17332,0
2012-03-12,3.96,3.96,3.72,3.84,12190,0
2012-03-13,3.72,3.84,3.72,3.72,11458,0
2012-03-14,3.72,3.84,3.6,3.72,12833,0
2012-03-15,3.6,3.84,3.6,3.72,13126,0
2012-03-16,3.72,3.84,3.72,3.84,11227,0
2012-03-19,3.72,4.8,3.72,4.56,219048,0
2012-03-20,4.8,5.16,4.68,5.04,113208,0
2012-03-21,5.04,5.28,4.32,4.56,82928,0
2012-03-22,4.8,4.8,4.44,4.44,35906,0
2012-03-23,4.32,4.56,4.32,4.44,17011,0
2012-03-26,4.68,4.92,4.56,4.68,56613,0
2012-03-27,4.68,4.8,4.56,4.56,17854,0
2012-03-28,4.56,4.8,4.56,4.8,10004,0
2012-03-29,4.8,4.8,4.68,4.8,9617,0
2012-03-30,4.8,4.8,4.68,4.68,8353,0
2012-04-02,4.68,4.8,4.68,4.68,12411,0
2012-04-03,4.44,4.68,4.44,4.44,15193,0
2012-04-04,4.32,4.68,4.2,4.2,16294,0
2012-04-05,4.08,4.32,3.84,4.2,7965,0
2012-04-09,4.08,4.32,4.08,4.08,5562,0
2012-04-10,4.32,4.32,4.2,4.32,7105,0
2012-04-11,4.32,4.32,3.96,3.96,9035,0
2012-04-12,4.2,4.2,3.96,4.08,9262,0
2012-04-13,4.08,4.32,4.08,4.2,1609,0
2012-04-16,4.08,4.2,3.96,3.96,11890,0
2012-04-17,4.2,4.2,4.08,4.2,2566,0
2012-04-18,4.2,4.2,3.96,3.96,14364,0
2012-04-19,4.2,4.2,3.96,4.08,7174,0
2012-04-20,4.08,4.2,4.08,4.08,10954,0
2012-04-23,3.96,4.2,3.84,3.96,14847,0
2012-04-24,3.96,3.96,3.84,3.84,7689,0
2012-04-25,3.84,3.96,3.84,3.84,12503,0
2012-04-26,3.84,3.96,3.84,3.84,1179,0
2012-04-27,3.84,4.2,3.84,4.08,14038,0
2012-04-30,4.08,4.32,3.72,3.84,40739,0
2012-05-01,3.72,3.84,3.72,3.72,9744,0
2012-05-02,3.72,3.96,3.72,3.96,5481,0
2012-05-03,3.96,3.96,3.6,3.6,17923,0
2012-05-04,3.6,3.72,3.6,3.6,18799,0
2012-05-07,3.6,3.72,3.48,3.72,15016,0
2012-05-08,3.48,3.6,3.48,3.6,8424,0
2012-05-09,3.48,3.6,3.48,3.48,7806,0
2012-05-10,3.48,3.6,3.36,3.36,18106,0
2012-05-11,3,3.36,3,3.12,31719,0
2012-05-14,3.12,3.36,3.12,3.24,10553,0
2012-05-15,3.24,3.48,3.12,3.12,3840,0
2012-05-16,3.12,3.48,3.12,3.24,5770,0
2012-05-17,3.24,3.24,3,3.12,8602,0
2012-05-18,3.12,3.24,3,3,14990,0
2012-05-21,3.36,3.36,3.12,3.24,6416,0
2012-05-22,3.12,3.36,3.12,3.24,3987,0
2012-05-23,3.24,3.24,3.12,3.24,9386,0
2012-05-24,3.24,3.36,3.12,3.36,2857,0
2012-05-25,3.36,3.36,3.24,3.24,1920,0
2012-05-29,3.24,3.36,3.12,3.36,4146,0
2012-05-30,3.12,3.36,3.12,3.24,8142,0
2012-05-31,3.24,3.36,3.24,3.24,12664,0
2012-06-01,3.24,3.36,3.12,3.24,12542,0
2012-06-04,3.24,3.36,3.12,3.12,19228,0
2012-06-05,3.24,3.24,3.12,3.12,6142,0
2012-06-06,3.24,3.24,3,3.12,5679,0
2012-06-07,3,3.24,3,3.24,4650,0
2012-06-08,3.24,3.48,3.24,3.36,15392,0
2012-06-11,3.48,3.6,3.36,3.48,6818,0
2012-06-12,3.48,3.6,3.48,3.6,7295,0
2012-06-13,3.48,3.6,3.12,3.6,17804,0
2012-06-14,3.24,3.6,3.24,3.36,4421,0
2012-06-15,3.36,3.6,3.24,3.48,7476,0
2012-06-18,3.48,3.6,3.36,3.36,9895,0
2012-06-19,3.36,3.6,3.36,3.6,6086,0
2012-06-20,3.36,3.6,3.36,3.48,4036,0
2012-06-21,3.36,3.72,3.24,3.24,35242,0
2012-06-22,3.24,3.6,3.24,3.6,9423,0
2012-06-25,3.24,3.48,3.24,3.36,1917,0
2012-06-26,3.24,3.48,3.24,3.24,4184,0
2012-06-27,3.24,3.48,3.24,3.24,6403,0
2012-06-28,3.12,3.6,3.12,3.48,8961,0
2012-06-29,3.36,3.48,3.24,3.36,13233,0
2012-07-02,3.24,3.36,3.24,3.24,3695,0
2012-07-03,3.24,3.36,3.24,3.36,3547,0
2012-07-05,3.24,3.36,3.24,3.24,2211,0
2012-07-06,3.36,3.36,3.24,3.24,2760,0
2012-07-09,3.48,3.48,3.24,3.36,4970,0
2012-07-10,3.36,3.6,3.36,3.36,11258,0
2012-07-11,3.6,5.16,3.6,4.08,333196,0
2012-07-12,4.32,4.56,3.72,4.08,46830,0
2012-07-13,4.08,4.44,3.84,4.08,58702,0
2012-07-16,4.44,4.44,4.2,4.44,44725,0
2012-07-17,4.56,5.4,4.32,5.28,261465,0
2012-07-18,5.28,5.4,4.8,4.8,136152,0
2012-07-19,4.8,5.16,4.32,4.56,68036,0
2012-07-20,4.44,4.44,4.2,4.32,27807,0
2012-07-23,4.32,4.32,3.84,3.96,43762,0
2012-07-24,3.84,4.2,3.72,4.08,29743,0
2012-07-25,4.32,4.32,3.84,3.96,14543,0
2012-07-26,3.96,4.32,3.96,4.08,15363,0
2012-07-27,4.2,4.2,3.96,4.2,9986,0
2012-07-30,4.08,4.2,3.84,4.08,22292,0
2012-07-31,4.2,4.32,4.08,4.2,29509,0
2012-08-01,4.32,4.56,4.2,4.32,45827,0
2012-08-02,4.2,4.56,4.2,4.44,21015,0
2012-08-03,4.32,4.56,4.08,4.08,26954,0
2012-08-06,4.2,4.2,4.08,4.08,14698,0
2012-08-07,4.2,4.32,4.08,4.2,8989,0
2012-08-08,4.32,4.32,4.08,4.2,12376,0
2012-08-09,4.32,4.68,4.32,4.56,19064,0
2012-08-10,4.68,4.92,4.44,4.8,46494,0
2012-08-13,5.04,5.28,4.8,5.28,72710,0
2012-08-14,5.88,6.12,5.28,5.76,201246,0
2012-08-15,5.52,5.76,4.92,5.04,48319,0
2012-08-16,5.16,5.52,5.16,5.16,32547,0
2012-08-17,5.4,5.4,5.16,5.16,22780,0
2012-08-20,5.28,6,5.28,5.4,108042,0
2012-08-21,6,6,5.52,5.88,47379,0
2012-08-22,5.88,6,5.76,6,44539,0
2012-08-23,6,7.08,6,7.08,270238,0
2012-08-24,7.44,9,7.2,7.92,559048,0
2012-08-27,8.4,8.88,8.16,8.64,238345,0
2012-08-28,8.76,8.88,7.44,8.4,208353,0
2012-08-29,7.68,8.28,7.44,7.68,123214,0
2012-08-30,7.2,7.68,6.6,6.84,211000,0
2012-08-31,6.6,7.68,6.6,7.68,135264,0
2012-09-04,7.92,8.64,7.68,8.52,176103,0
2012-09-05,8.76,10.2,8.76,10.2,562058,0
2012-09-06,10.56,11.4,9.12,9.24,600527,0
2012-09-07,8.88,10.68,8.4,10.44,338889,0
2012-09-10,10.8,10.92,9.96,10.56,228557,0
2012-09-11,10.8,10.92,9.72,10.2,210347,0
2012-09-12,9.6,10.2,9.6,9.84,145844,0
2012-09-13,10.2,10.56,9.96,9.96,96797,0
2012-09-14,9.96,10.44,9.6,9.6,122173,0
2012-09-17,9.6,9.6,8.64,9.12,128700,0
2012-09-18,9.24,10.32,9.24,9.72,307183,0
2012-09-19,9.6,9.84,9.12,9.48,110680,0
2012-09-20,9.6,10.68,9.36,10.68,378426,0
2012-09-21,11.4,12.12,10.8,12,700298,0
2012-09-24,12.48,13.2,10.56,11.04,1217578,0
2012-09-25,11.4,11.52,10.2,10.8,301001,0
2012-09-26,10.56,11.4,10.2,10.8,238799,0
2012-09-27,10.2,10.2,9.48,9.72,597952,0
2012-09-28,10.2,10.2,9.24,9.6,266933,0
2012-10-01,9.6,9.84,9.36,9.36,117982,0
2012-10-02,9.48,9.84,9.36,9.84,231572,0
2012-10-03,9.84,10.2,9.48,9.6,291698,0
2012-10-04,9.84,9.96,9.24,9.6,163014,0
2012-10-05,9.84,9.84,9.36,9.6,120970,0
2012-10-08,9.36,9.6,8.52,8.52,370375,0
2012-10-09,8.4,8.64,7.44,8.4,426798,0
2012-10-10,8.16,8.64,8.04,8.16,129009,0
2012-10-11,8.28,8.64,8.28,8.52,101621,0
2012-10-12,8.52,8.76,8.28,8.4,40714,0
2012-10-15,8.28,8.88,8.16,8.88,105202,0
2012-10-16,9,9.6,8.16,9,212789,0
2012-10-17,9.48,9.48,8.76,8.88,80385,0
2012-10-18,8.88,9,8.28,8.4,82731,0
2012-10-19,8.52,8.64,8.16,8.28,75912,0
2012-10-22,8.16,8.64,7.8,8.04,102166,0
2012-10-23,8.04,8.04,7.68,7.8,145176,0
2012-10-24,7.8,8.04,7.56,8.04,53589,0
2012-10-25,7.68,7.8,7.56,7.68,42737,0
2012-10-26,7.56,7.8,7.44,7.8,81925,0
2012-10-31,8.4,10.08,7.56,10.08,226577,0
2012-11-01,9.96,10.2,9.24,9.48,264399,0
2012-11-02,9,9.36,8.76,9,128145,0
2012-11-05,9.24,9.84,9,9.48,160890,0
2012-11-06,9.6,9.72,9.12,9.12,107628,0
2012-11-07,9.6,9.6,9,9.24,87357,0
2012-11-08,9.24,9.6,9,9.12,164896,0
2012-11-09,9.12,9.48,9.12,9.12,129103,0
2012-11-12,9.24,9.96,9.24,9.24,268870,0
2012-11-13,9.36,9.72,9.24,9.48,137452,0
2012-11-14,9.6,9.6,9.24,9.24,147479,0
2012-11-15,9.6,9.6,8.76,9,176139,0
2012-11-16,9,9,8.4,8.76,219233,0
2012-11-19,8.88,8.88,8.4,8.52,103429,0
2012-11-20,8.52,8.88,8.52,8.64,97453,0
2012-11-21,8.64,8.88,8.52,8.88,130078,0
2012-11-23,9,9.12,8.64,9,45939,0
2012-11-26,9.12,9.48,8.88,9.12,150749,0
2012-11-27,9.12,9.84,9,9.36,319788,0
2012-11-28,9.72,9.72,9.24,9.6,104296,0
2012-11-29,9.72,9.96,9.6,9.6,264110,0
2012-11-30,9.72,9.72,9,9.24,333746,0
2012-12-03,9.6,9.72,9.24,9.48,202862,0
2012-12-04,9.72,10.08,9.48,9.72,446904,0
2012-12-05,9.84,10.2,9.48,9.72,270485,0
2012-12-06,9.84,9.84,9.24,9.48,232947,0
2012-12-07,9.36,9.48,8.52,8.76,316341,0
2012-12-10,8.52,8.76,7.2,7.44,708736,0
2012-12-11,7.32,8.04,7.32,7.68,228871,0
2012-12-12,8.28,8.76,8.04,8.52,467472,0
2012-12-13,8.64,9,8.4,8.64,354650,0
2012-12-14,8.52,8.76,8.16,8.16,265099,0
2012-12-17,8.4,8.52,7.56,7.68,507947,0
2012-12-18,6,6.48,3.72,4.44,1707080,0
2012-12-19,4.2,4.92,3.84,4.56,721070,0
2012-12-20,4.92,6,3.96,4.32,1792862,0
2012-12-21,3.36,3.48,3.12,3.36,943516,0
2012-12-24,3.6,3.96,3.12,3.24,253029,0
2012-12-26,3.12,3.36,3,3.36,227376,0
2012-12-27,3.36,3.36,3,3.12,248067,0
2012-12-28,3.12,3.24,3.12,3.24,192007,0
2012-12-31,3.12,3.24,3,3,251329,0
2013-01-02,3,3.12,2.76,3,270028,0
2013-01-03,2.88,3,2.76,2.88,145639,0
2013-01-04,3,3.24,2.76,3.24,405772,0
2013-01-07,3.24,3.48,3.12,3.36,214599,0
2013-01-08,3.36,3.48,3.12,3.24,162992,0
2013-01-09,3.24,3.48,3.24,3.48,150446,0
2013-01-10,3.48,3.72,3.36,3.48,334235,0
2013-01-11,3.6,3.6,3.36,3.36,204684,0
2013-01-14,3.36,3.6,3.24,3.24,93029,0
2013-01-15,3.24,3.36,3.12,3.12,201759,0
2013-01-16,3.12,3.24,3,3.12,73680,0
2013-01-17,3.12,3.24,3,3,134590,0
2013-01-18,3,3.24,2.88,3,189786,0
2013-01-22,3,3.12,2.88,3,125824,0
2013-01-23,3,3.24,3,3,90512,0
2013-01-24,3,3.24,3,3,113981,0
2013-01-25,3.12,3.12,3,3,97187,0
2013-01-28,3.12,3.12,3,3,75310,0
2013-01-29,3,3,2.88,3,89462,0
2013-01-30,3,3.72,2.88,3.6,759867,0
2013-01-31,4.32,4.32,3.36,3.36,576021,0
2013-02-01,3.84,3.84,3.12,3.36,402182,0
2013-02-04,3,3.36,2.88,3.12,199907,0
2013-02-05,2.16,2.76,2.16,2.64,519936,0
2013-02-06,2.64,2.64,2.52,2.52,131683,0
2013-02-07,2.64,3,2.52,2.64,118776,0
2013-02-08,2.88,2.88,2.64,2.76,83850,0
2013-02-11,3,3,2.76,2.88,89211,0
2013-02-12,2.64,3,2.64,2.76,70619,0
2013-02-13,2.88,2.88,2.76,2.88,86471,0
2013-02-14,2.88,2.88,2.64,2.88,51346,0
2013-02-15,2.76,2.88,2.64,2.76,29730,0
2013-02-19,2.76,2.88,2.64,2.76,154183,0
2013-02-20,2.76,2.76,2.64,2.76,75673,0
2013-02-21,2.52,2.76,2.52,2.64,53749,0
2013-02-22,2.52,2.76,2.52,2.64,39814,0
2013-02-25,2.64,2.64,2.52,2.52,44593,0
2013-02-26,2.52,2.64,2.52,2.52,41573,0
2013-02-27,2.52,2.64,2.52,2.64,58155,0
2013-02-28,2.64,2.64,2.52,2.64,27702,0
2013-03-01,2.52,2.64,2.52,2.64,31947,0
2013-03-04,3,3,2.64,2.64,98847,0
2013-03-05,2.52,2.64,2.52,2.64,42113,0
2013-03-06,2.52,2.64,2.52,2.64,51227,0
2013-03-07,2.52,2.64,2.4,2.64,51425,0
2013-03-08,2.52,2.52,2.52,2.52,35402,0
2013-03-11,2.52,2.52,2.4,2.4,28830,0
2013-03-12,2.4,2.52,2.4,2.52,28871,0
2013-03-13,2.52,2.52,2.4,2.4,33817,0
2013-03-14,2.4,2.4,2.28,2.4,98330,0
2013-03-15,2.4,2.52,2.28,2.52,40872,0
2013-03-18,2.52,2.52,2.4,2.52,27926,0
2013-03-19,2.4,2.52,2.4,2.4,48048,0
2013-03-20,2.4,2.52,2.28,2.4,42158,0
2013-03-21,2.4,2.52,2.28,2.52,31214,0
2013-03-22,2.4,2.52,2.4,2.4,30265,0
2013-03-25,2.4,2.52,2.4,2.4,36280,0
2013-03-26,2.4,2.4,2.28,2.4,67532,0
2013-03-27,2.28,2.52,2.28,2.52,28429,0
2013-03-28,2.4,2.52,2.28,2.28,22893,0
2013-04-01,2.28,2.52,2.28,2.4,35165,0
2013-04-02,2.4,2.52,2.4,2.4,29733,0
2013-04-03,2.4,2.52,2.4,2.52,32058,0
2013-04-04,2.4,2.52,2.4,2.4,20393,0
2013-04-05,2.52,2.88,2.4,2.76,323798,0
2013-04-08,3,3.12,2.64,2.88,288885,0
2013-04-09,2.76,2.88,2.64,2.64,82179,0
2013-04-10,2.88,2.88,2.64,2.76,34534,0
2013-04-11,2.76,2.76,2.64,2.76,25822,0
2013-04-12,2.64,2.76,2.64,2.76,27735,0
2013-04-15,2.64,2.88,2.64,2.64,59357,0
2013-04-16,2.76,2.76,2.64,2.64,39121,0
2013-04-17,2.64,2.76,2.64,2.64,21214,0
2013-04-18,2.64,2.64,2.52,2.64,18730,0
2013-04-19,2.52,2.64,2.52,2.64,9605,0
2013-04-22,2.64,2.64,2.52,2.64,24060,0
2013-04-23,2.64,2.76,2.64,2.64,14627,0
2013-04-24,2.52,2.76,2.52,2.76,69831,0
2013-04-25,2.76,2.88,2.76,2.76,34232,0
2013-04-26,2.76,2.88,2.64,2.76,15360,0
2013-04-29,2.76,2.88,2.76,2.88,37211,0
2013-04-30,2.76,2.88,2.52,2.52,40862,0
2013-05-01,2.76,2.76,2.64,2.64,32648,0
2013-05-02,2.64,2.76,2.64,2.76,19779,0
2013-05-03,2.76,2.76,2.64,2.64,27254,0
2013-05-06,2.64,2.64,2.4,2.52,47041,0
2013-05-07,2.52,2.76,2.52,2.52,19970,0
2013-05-08,2.64,2.76,2.64,2.64,17056,0
2013-05-09,2.64,2.64,2.52,2.52,27273,0
2013-05-10,2.64,2.76,2.52,2.76,25200,0
2013-05-13,2.64,2.76,2.64,2.64,11803,0
2013-05-14,2.52,2.64,2.52,2.64,11238,0
2013-05-15,2.64,2.64,2.64,2.64,11276,0
2013-05-16,2.64,2.64,2.52,2.52,19063,0
2013-05-17,2.52,2.64,2.52,2.52,37436,0
2013-05-20,2.52,2.64,2.52,2.52,33702,0
2013-05-21,2.4,2.52,2.4,2.4,58768,0
2013-05-22,2.4,2.52,2.4,2.4,17833,0
2013-05-23,2.4,2.52,2.4,2.4,26866,0
2013-05-24,2.4,2.52,2.4,2.4,49126,0
2013-05-28,2.52,2.52,2.4,2.52,31539,0
2013-05-29,2.52,2.76,2.4,2.76,114237,0
2013-05-30,2.76,2.88,2.52,2.64,118034,0
2013-05-31,2.76,2.76,2.52,2.64,37336,0
2013-06-03,2.52,2.64,2.52,2.64,16006,0
2013-06-04,2.64,2.88,2.64,2.88,207530,0
2013-06-05,2.88,3.36,2.76,3.36,494106,0
2013-06-06,3.24,3.48,2.88,3,289130,0
2013-06-07,3,3.12,2.76,2.76,76463,0
2013-06-10,2.88,3.12,2.76,3.12,81803,0
2013-06-11,2.88,3.12,2.76,2.88,43449,0
2013-06-12,2.88,3.36,2.88,3.24,320053,0
2013-06-13,3.24,3.24,3.12,3.12,85735,0
2013-06-14,3.24,3.24,2.88,3,49790,0
2013-06-17,2.88,3.12,2.88,3,59826,0
2013-06-18,2.88,3.12,2.88,3,30447,0
2013-06-19,3,3,2.88,3,32326,0
2013-06-20,2.88,3,2.88,2.88,30795,0
2013-06-21,3,3,2.88,2.88,51201,0
2013-06-24,2.76,3,2.64,2.88,31620,0
2013-06-25,2.88,3,2.76,2.76,34001,0
2013-06-26,2.76,2.76,2.76,2.76,44750,0
2013-06-27,2.76,2.88,2.64,2.64,29891,0
2013-06-28,2.64,2.88,2.64,2.64,18547,0
2013-07-01,2.76,2.88,2.76,2.76,17487,0
2013-07-02,2.76,2.88,2.76,2.76,17857,0
2013-07-03,2.88,2.88,2.76,2.88,19369,0
2013-07-05,2.76,2.76,2.64,2.64,45323,0
2013-07-08,2.76,2.88,2.64,2.88,33103,0
2013-07-09,2.88,3,2.76,2.76,17506,0
2013-07-10,2.76,2.76,2.64,2.64,8938,0
2013-07-11,2.76,2.76,2.64,2.76,30642,0
2013-07-12,2.64,3,2.64,2.88,66229,0
2013-07-15,2.76,2.88,2.76,2.76,17052,0
2013-07-16,2.76,3.12,2.76,3,141923,0
2013-07-17,2.88,3,2.88,2.88,57809,0
2013-07-18,2.88,2.88,2.76,2.76,71641,0
2013-07-19,2.76,2.88,2.76,2.76,21119,0
2013-07-22,2.76,3,2.76,2.88,44679,0
2013-07-23,2.88,3,2.76,2.76,42600,0
2013-07-24,2.76,2.88,2.76,2.76,14020,0
2013-07-25,2.76,2.88,2.76,2.76,29124,0
2013-07-26,2.76,2.88,2.76,2.76,16079,0
2013-07-29,2.76,2.88,2.76,2.76,39171,0
2013-07-30,2.76,2.88,2.76,2.76,13869,0
2013-07-31,2.88,2.88,2.76,2.76,23098,0
2013-08-01,2.76,2.88,2.76,2.88,37781,0
2013-08-02,2.76,3,2.76,2.88,44174,0
2013-08-05,3,3.12,2.88,3.12,146419,0
2013-08-06,3,3.24,2.88,2.88,71778,0
2013-08-07,3,3.36,2.88,3.24,232997,0
2013-08-08,3.24,3.36,3,3.12,122782,0
2013-08-09,3,3.12,2.88,2.88,44231,0
2013-08-12,2.88,3,2.76,2.88,48333,0
2013-08-13,2.88,3,2.88,2.88,24232,0
2013-08-14,2.88,2.88,2.76,2.88,22833,0
2013-08-15,3,3.48,2.76,2.76,43670,0
2013-08-16,3,3,2.76,3,33479,0
2013-08-19,2.88,3,2.76,2.88,55016,0
2013-08-20,2.88,3.24,2.76,2.88,164969,0
2013-08-21,3.12,3.12,2.88,2.88,31610,0
2013-08-22,3,3,2.88,2.88,24605,0
2013-08-23,2.88,3,2.88,3,22696,0
2013-08-26,2.88,3,2.88,3,31811,0
2013-08-27,2.88,2.88,2.76,2.88,20904,0
2013-08-28,2.88,3,2.88,2.88,19246,0
2013-08-29,2.88,3,2.76,2.76,49464,0
2013-08-30,2.76,2.88,2.76,2.76,25425,0
2013-09-03,2.76,2.88,2.76,2.76,26434,0
2013-09-04,2.76,2.88,2.76,2.88,21732,0
2013-09-05,2.88,3,2.76,2.88,18788,0
2013-09-06,2.76,2.88,2.76,2.88,25537,0
2013-09-09,2.76,2.88,2.76,2.76,60850,0
2013-09-10,2.88,2.88,2.76,2.88,36999,0
2013-09-11,2.88,2.88,2.88,2.88,31382,0
2013-09-12,3.24,3.24,2.88,2.88,164137,0
2013-09-13,3,3,2.88,2.88,28179,0
2013-09-16,2.88,3,2.88,3,10684,0
2013-09-17,2.88,3,2.88,3,34446,0
2013-09-18,3,3.12,3,3,41581,0
2013-09-19,3.12,3.12,3,3,33346,0
2013-09-20,3,3.12,2.88,2.88,31451,0
2013-09-23,2.88,3,2.88,2.88,37959,0
2013-09-24,2.88,2.88,2.88,2.88,25659,0
2013-09-25,2.76,3,2.76,2.88,36032,0
2013-09-26,2.88,3,2.76,2.88,22902,0
2013-09-27,2.88,3,2.76,2.88,9919,0
2013-09-30,2.76,2.88,2.76,2.88,23140,0
2013-10-01,2.76,3,2.76,2.76,14766,0
2013-10-02,2.88,2.88,2.76,2.76,13269,0
2013-10-03,2.76,2.88,2.76,2.76,24372,0
2013-10-04,2.88,2.88,2.76,2.88,29789,0
2013-10-07,2.88,2.88,2.88,2.88,21967,0
2013-10-08,2.88,3,2.88,2.88,34096,0
2013-10-09,2.88,2.88,2.76,2.76,46362,0
2013-10-10,2.76,3,2.76,2.88,30632,0
2013-10-11,2.76,2.88,2.76,2.76,35994,0
2013-10-14,2.76,2.88,2.76,2.76,8562,0
2013-10-15,2.76,2.88,2.76,2.88,34698,0
2013-10-16,2.76,2.88,2.76,2.76,14213,0
2013-10-17,2.76,2.88,2.76,2.76,33599,0
2013-10-18,2.76,2.76,2.76,2.76,17262,0
2013-10-21,2.76,2.88,2.76,2.76,56072,0
2013-10-22,2.88,2.88,2.76,2.88,8820,0
2013-10-23,2.76,2.88,2.64,2.64,11897,0
2013-10-24,2.76,2.76,2.64,2.64,24329,0
2013-10-25,2.64,2.76,2.64,2.76,30021,0
2013-10-28,2.76,2.76,2.64,2.64,6065,0
2013-10-29,2.64,2.76,2.64,2.64,54500,0
2013-10-30,2.64,2.76,2.64,2.64,47092,0
2013-10-31,2.76,2.76,2.64,2.64,13258,0
2013-11-01,2.64,2.64,2.64,2.64,17846,0
2013-11-04,2.64,2.64,2.52,2.52,49447,0
2013-11-05,2.52,2.52,2.4,2.4,71635,0
2013-11-06,2.4,2.64,2.4,2.4,19519,0
2013-11-07,2.4,2.52,2.4,2.52,19610,0
2013-11-08,2.52,2.52,2.52,2.52,24789,0
2013-11-11,2.52,2.52,2.4,2.52,23687,0
2013-11-12,2.52,2.52,2.4,2.4,55866,0
2013-11-13,2.52,2.52,2.4,2.4,28146,0
2013-11-14,2.4,2.52,2.4,2.4,35877,0
2013-11-15,2.4,2.52,2.4,2.4,17615,0
2013-11-18,2.4,2.4,2.4,2.4,34985,0
2013-11-19,2.4,2.64,2.4,2.64,60300,0
2013-11-20,2.52,2.76,2.4,2.4,82217,0
2013-11-21,2.4,2.52,2.4,2.52,28419,0
2013-11-22,2.64,2.64,2.4,2.4,26798,0
2013-11-25,2.28,2.4,2.28,2.28,85555,0
2013-11-26,2.28,2.4,2.28,2.4,12280,0
2013-11-27,2.28,2.4,2.28,2.4,15037,0
2013-11-29,2.4,2.52,2.4,2.52,7635,0
2013-12-02,2.52,2.52,2.4,2.4,17465,0
2013-12-03,2.4,2.52,2.4,2.4,23687,0
2013-12-04,2.4,2.52,2.4,2.4,21919,0
2013-12-05,2.4,2.52,2.4,2.52,9664,0
2013-12-06,2.4,2.52,2.4,2.4,22425,0
2013-12-09,2.88,4.92,2.88,3.84,1950519,0
2013-12-10,3.96,3.96,3.24,3.48,561125,0
2013-12-11,3.36,3.6,3.12,3.36,200321,0
2013-12-12,3.36,3.36,3,3.24,181917,0
2013-12-13,3.24,3.6,3.12,3.24,124420,0
2013-12-16,3.36,3.48,3.24,3.24,62193,0
2013-12-17,3.24,3.6,3.12,3.24,173426,0
2013-12-18,3.24,3.36,3.24,3.24,58280,0
2013-12-19,3.24,3.24,3.12,3.12,38073,0
2013-12-20,3.24,3.24,3,3.12,135359,0
2013-12-23,3,3.24,3,3,44594,0
2013-12-24,3,3.12,3,3,18270,0
2013-12-26,3,3.12,2.76,2.76,97565,0
2013-12-27,2.76,2.88,2.76,2.76,87429,0
2013-12-30,2.76,3.12,2.76,3,191035,0
2013-12-31,3,3.24,2.88,3.12,116969,0
2014-01-02,3.12,3.36,3,3.24,100090,0
2014-01-03,3.36,3.36,3.12,3.24,46433,0
2014-01-06,3.12,3.72,3.12,3.6,246033,0
2014-01-07,3.84,4.08,3.48,3.72,413775,0
2014-01-08,3.72,3.72,3.48,3.48,114269,0
2014-01-09,3.6,3.72,3.24,3.36,93639,0
2014-01-10,3.48,3.48,3.24,3.36,100022,0
2014-01-13,3.48,4.44,3.36,4.2,747873,0
2014-01-14,5.04,5.4,4.32,5.16,1434148,0
2014-01-15,6,6,4.68,4.8,947927,0
2014-01-16,4.68,4.68,4.08,4.56,560890,0
2014-01-17,4.2,5.28,4.08,4.92,682519,0
2014-01-21,6,6.12,5.28,5.4,1115531,0
2014-01-22,5.76,6,5.28,5.52,817695,0
2014-01-23,6.24,6.6,5.88,6.6,1418488,0
2014-01-24,6.36,6.36,5.88,6.12,703630,0
2014-01-27,6.24,6.24,5.16,5.76,517596,0
2014-01-28,5.52,6.24,5.4,6,240887,0
2014-01-29,5.88,6.12,5.52,5.52,207258,0
2014-01-30,5.52,5.76,5.16,5.28,216757,0
2014-01-31,5.16,5.52,4.92,5.28,204951,0
2014-02-03,5.16,5.28,4.8,4.92,184725,0
2014-02-04,5.4,5.4,4.92,5.04,275997,0
2014-02-05,5.16,5.16,4.8,4.92,137895,0
2014-02-06,4.8,4.8,4.32,4.56,304608,0
2014-02-07,4.56,5.04,4.56,5.04,240484,0
2014-02-10,5.04,5.04,4.68,4.92,81783,0
2014-02-11,4.92,4.92,4.8,4.92,110093,0
2014-02-12,4.8,5.04,4.68,4.92,72765,0
2014-02-13,4.8,4.8,4.56,4.8,135926,0
2014-02-14,4.8,4.8,4.56,4.56,84872,0
2014-02-18,4.56,4.92,4.56,4.92,81552,0
2014-02-19,4.8,4.92,4.68,4.68,128566,0
2014-02-20,4.68,4.8,4.68,4.68,55598,0
2014-02-21,4.68,4.8,4.68,4.68,59900,0
2014-02-24,4.8,5.16,4.8,5.16,209646,0
2014-02-25,5.16,5.4,5.04,5.04,160865,0
2014-02-26,5.04,5.16,4.8,4.8,118704,0
2014-02-27,4.8,5.04,4.8,4.92,58829,0
2014-02-28,4.92,5.04,4.68,4.8,96891,0
2014-03-03,4.8,4.8,4.56,4.68,85408,0
2014-03-04,4.68,4.8,4.56,4.56,95970,0
2014-03-05,4.8,4.8,4.56,4.8,50765,0
2014-03-06,4.8,5.28,4.68,5.04,390162,0
2014-03-07,5.04,5.04,4.68,4.8,143053,0
2014-03-10,4.8,5.04,4.68,5.04,171360,0
2014-03-11,5.04,5.28,4.92,4.92,122447,0
2014-03-12,4.92,5.04,4.8,5.04,114662,0
2014-03-13,5.04,5.04,4.8,4.8,84762,0
2014-03-14,4.8,4.92,4.68,4.68,90855,0
2014-03-17,4.68,4.8,4.56,4.68,91651,0
2014-03-18,4.56,4.92,4.56,4.8,173809,0
2014-03-19,4.8,4.92,4.68,4.8,88965,0
2014-03-20,4.8,5.16,4.8,4.92,315456,0
2014-03-21,5.04,5.64,4.8,5.64,583636,0
2014-03-24,5.88,5.88,5.04,5.28,698864,0
2014-03-25,5.16,5.28,4.8,4.92,196981,0
2014-03-26,4.92,5.04,4.68,4.68,196617,0
2014-03-27,4.68,4.8,4.56,4.68,91513,0
2014-03-28,4.8,4.92,4.68,4.68,69968,0
2014-03-31,4.68,4.92,4.56,4.8,70935,0
2014-04-01,4.68,5.04,4.68,5.04,64588,0
2014-04-02,4.8,4.92,4.8,4.8,49623,0
2014-04-03,4.8,4.8,4.68,4.8,50395,0
2014-04-04,4.92,4.92,4.44,4.8,154922,0
2014-04-07,4.44,4.68,4.44,4.56,59087,0
2014-04-08,4.56,4.56,4.32,4.32,114334,0
2014-04-09,4.44,4.68,4.32,4.32,74774,0
2014-04-10,4.32,4.68,4.32,4.44,52744,0
2014-04-11,4.32,4.44,4.32,4.32,57406,0
2014-04-14,4.32,4.56,4.2,4.2,111706,0
2014-04-15,4.2,4.2,3.6,3.72,251188,0
2014-04-16,3.72,3.96,3.72,3.96,88563,0
2014-04-17,3.84,3.96,3.72,3.84,76922,0
2014-04-21,3.72,3.84,3.72,3.84,29730,0
2014-04-22,3.72,3.84,3.72,3.84,90289,0
2014-04-23,3.72,4.32,3.72,4.32,227709,0
2014-04-24,4.08,4.32,3.96,4.32,74327,0
2014-04-25,3.96,4.2,3.96,4.08,37691,0
2014-04-28,4.08,4.2,3.84,4.2,58169,0
2014-04-29,3.84,3.96,3.84,3.84,41689,0
2014-04-30,4.08,4.08,3.84,3.96,17055,0
2014-05-01,3.84,3.96,3.84,3.84,27292,0
2014-05-02,3.84,4.2,3.84,4.08,113457,0
2014-05-05,4.44,4.44,4.32,4.32,272364,0
2014-05-06,4.32,4.32,4.08,4.08,72872,0
2014-05-07,3.96,4.2,3.84,3.84,84424,0
2014-05-08,3.96,4.08,3.72,3.72,78349,0
2014-05-09,3.72,3.96,3.72,3.72,33384,0
2014-05-12,3.72,4.08,3.72,3.96,94252,0
2014-05-13,4.08,4.44,3.84,4.44,239283,0
2014-05-14,4.44,4.56,4.08,4.08,361372,0
2014-05-15,4.08,4.08,3.84,3.96,92524,0
2014-05-16,3.84,3.96,3.84,3.96,39530,0
2014-05-19,3.96,4.08,3.96,3.96,40144,0
2014-05-20,4.08,4.08,3.84,3.84,38995,0
2014-05-21,4.08,4.08,3.84,3.84,44451,0
2014-05-22,3.96,3.96,3.84,3.96,30294,0
2014-05-23,3.96,3.96,3.84,3.84,59852,0
2014-05-27,3.96,4.08,3.84,3.84,56610,0
2014-05-28,3.84,4.32,3.84,4.2,86970,0
2014-05-29,4.2,4.2,3.96,4.08,87095,0
2014-05-30,4.08,4.2,3.96,3.96,42843,0
2014-06-02,3.96,4.08,3.84,3.96,22722,0
2014-06-03,3.96,4.56,3.96,4.08,564050,0
2014-06-04,4.2,4.2,3.84,3.96,160565,0
2014-06-05,3.84,3.96,3.84,3.84,96549,0
2014-06-06,3.96,4.08,3.84,3.96,24816,0
2014-06-09,3.96,4.08,3.84,3.96,67245,0
2014-06-10,3.84,3.96,3.84,3.96,47988,0
2014-06-11,3.96,4.2,3.96,4.08,133880,0
2014-06-12,4.08,4.2,3.96,3.96,71660,0
2014-06-13,4.2,4.32,3.96,4.08,134242,0
2014-06-16,4.08,4.2,3.96,3.96,47835,0
2014-06-17,4.08,4.08,3.96,4.08,27024,0
2014-06-18,3.96,4.08,3.96,3.96,39975,0
2014-06-19,3.96,4.08,3.96,4.08,49459,0
2014-06-20,4.08,4.2,3.84,4.2,89900,0
2014-06-23,3.84,4.2,3.72,3.96,63979,0
2014-06-24,3.96,3.96,3.84,3.96,25988,0
2014-06-25,3.96,3.96,3.84,3.84,36691,0
2014-06-26,3.96,3.96,3.84,3.84,13762,0
2014-06-27,3.84,3.96,3.72,3.84,116420,0
2014-06-30,3.72,3.84,3.6,3.72,90051,0
2014-07-01,3.72,3.84,3.6,3.72,63104,0
2014-07-02,3.72,3.84,3.72,3.84,30858,0
2014-07-03,3.72,3.84,3.6,3.84,25624,0
2014-07-07,3.72,3.84,3.6,3.84,57197,0
2014-07-08,3.6,3.84,3.48,3.6,66924,0
2014-07-09,3.84,3.84,3.6,3.6,19613,0
2014-07-10,3.72,3.72,3.36,3.48,63738,0
2014-07-11,3.6,3.6,3.48,3.6,12484,0
2014-07-14,3.6,3.6,3.6,3.6,29276,0
2014-07-15,3.6,3.6,3.48,3.48,48551,0
2014-07-16,3.6,3.6,3.36,3.36,25495,0
2014-07-17,3.36,3.48,3.24,3.24,45679,0
2014-07-18,3.24,3.24,3.12,3.24,59057,0
2014-07-21,3.12,3.24,3.12,3.12,60973,0
2014-07-22,3.24,3.48,3.24,3.24,102602,0
2014-07-23,3.36,3.36,3.24,3.24,48654,0
2014-07-24,3.24,3.36,3.12,3.24,29642,0
2014-07-25,3.24,3.36,3.12,3.24,29875,0
2014-07-28,3.12,3.24,3.12,3.12,10284,0
2014-07-29,3.12,3.48,3.12,3.36,74061,0
2014-07-30,3.36,3.48,3.24,3.36,54911,0
2014-07-31,3.36,3.36,3.24,3.36,36007,0
2014-08-01,3.36,3.48,3.36,3.48,27828,0
2014-08-04,3.6,3.84,3.48,3.6,92317,0
2014-08-05,3.6,3.6,3.36,3.48,33385,0
2014-08-06,3.48,3.6,3.36,3.48,35325,0
2014-08-07,3.48,3.48,3.36,3.36,26819,0
2014-08-08,3.36,3.48,3.36,3.36,28434,0
2014-08-11,3.36,3.48,3.36,3.36,28875,0
2014-08-12,3.36,3.48,3.36,3.36,19164,0
2014-08-13,3.36,3.48,3.36,3.36,57148,0
2014-08-14,3.36,3.48,3.36,3.48,16192,0
2014-08-15,3.48,3.48,3.12,3.24,64400,0
2014-08-18,3.24,3.48,3.24,3.36,37061,0
2014-08-19,3.36,3.48,3.24,3.36,13848,0
2014-08-20,3.24,3.48,3.24,3.24,30103,0
2014-08-21,3.24,3.36,3.24,3.24,12689,0
2014-08-22,3.12,3.36,3.12,3.24,19096,0
2014-08-25,3.24,3.36,3.24,3.36,15263,0
2014-08-26,3.24,3.36,3.24,3.36,21314,0
2014-08-27,3.24,3.36,3.24,3.24,14947,0
2014-08-28,3.24,3.36,3.24,3.24,19298,0
2014-08-29,3.24,3.36,3.24,3.24,31007,0
2014-09-02,3.36,3.36,3.12,3.12,15220,0
2014-09-03,3.12,3.36,3.12,3.36,38923,0
2014-09-04,3.36,3.36,3.24,3.24,12235,0
2014-09-05,3.24,3.48,3.12,3.36,76107,0
2014-09-08,3.96,4.32,3.6,3.84,916550,0
2014-09-09,4.08,4.32,3.84,3.84,382759,0
2014-09-10,4.08,4.08,3.84,3.84,133495,0
2014-09-11,3.96,3.96,3.72,3.84,101023,0
2014-09-12,3.96,3.96,3.6,3.72,95351,0
2014-09-15,3.84,3.96,3.6,3.72,87309,0
2014-09-16,3.72,3.84,3.6,3.84,77124,0
2014-09-17,3.84,4.08,3.84,4.08,169095,0
2014-09-18,3.96,3.96,3.72,3.72,120614,0
2014-09-19,3.72,3.96,3.48,3.96,111507,0
2014-09-22,3.84,3.96,3.72,3.84,63748,0
2014-09-23,3.84,3.84,3.6,3.72,49774,0
2014-09-24,3.6,3.84,3.6,3.84,38079,0
2014-09-25,3.84,3.84,3.48,3.72,78364,0
2014-09-26,3.6,3.84,3.6,3.6,34067,0
2014-09-29,3.84,4.08,3.72,3.84,88141,0
2014-09-30,3.84,3.84,3.6,3.84,162201,0
2014-10-01,4.44,4.56,4.08,4.44,748498,0
2014-10-02,4.44,4.56,3.96,4.2,263263,0
2014-10-03,4.56,4.68,4.2,4.44,453994,0
2014-10-06,4.56,4.56,4.08,4.2,296217,0
2014-10-07,4.44,4.44,3.84,3.84,257226,0
2014-10-08,3.84,4.08,3.72,4.08,145165,0
2014-10-09,3.96,4.08,3.72,3.72,172685,0
2014-10-10,3.84,4.2,3.72,4.08,215671,0
2014-10-13,4.68,4.8,4.2,4.44,860144,0
2014-10-14,4.32,4.32,3.84,3.84,415413,0
2014-10-15,3.84,4.08,3.72,3.96,260845,0
2014-10-16,3.96,4.08,3.84,3.84,142804,0
2014-10-17,3.84,3.96,3.72,3.96,158247,0
2014-10-20,3.96,4.32,3.72,3.96,520583,0
2014-10-21,3.84,3.96,3.72,3.72,202877,0
2014-10-22,3.84,3.84,3.48,3.6,247800,0
2014-10-23,3.6,3.6,3.24,3.6,293189,0
2014-10-24,3.6,3.6,3.36,3.36,125402,0
2014-10-27,3.6,3.6,3.24,3.48,115159,0
2014-10-28,3.48,3.6,3.48,3.48,77330,0
2014-10-29,3.48,3.6,3.36,3.6,57376,0
2014-10-30,3.6,3.72,2.76,3.48,131061,0
2014-10-31,3.48,3.48,3.36,3.48,54894,0
2014-11-03,3.6,3.84,3.48,3.6,258626,0
2014-11-04,3.6,3.96,3.6,3.6,181185,0
2014-11-05,3.72,3.84,3.48,3.72,123998,0
2014-11-06,3.72,3.72,3.48,3.6,56714,0
2014-11-07,3.48,3.6,3.48,3.48,67347,0
2014-11-10,3.48,3.6,3.48,3.48,73228,0
2014-11-11,3.48,3.48,3.48,3.48,27544,0
2014-11-12,3.36,3.48,3.24,3.48,85041,0
2014-11-13,3.36,3.6,3.24,3.24,70482,0
2014-11-14,3.24,3.36,3.12,3.24,92016,0
2014-11-17,3.36,3.36,3,3.36,109201,0
2014-11-18,3.24,3.36,3.12,3.24,65340,0
2014-11-19,3.12,3.24,3.12,3.12,36740,0
2014-11-20,3.36,3.36,3,3.24,53639,0
2014-11-21,3.24,3.36,3.12,3.12,46273,0
2014-11-24,3.24,3.24,3.12,3.24,30812,0
2014-11-25,3.24,3.24,3.12,3.24,33411,0
2014-11-26,3.12,3.24,3.12,3.12,30604,0
2014-11-28,3.12,3.24,3.12,3.12,36759,0
2014-12-01,3.24,3.24,3.12,3.12,38064,0
2014-12-02,3.12,3.12,2.88,3,114725,0
2014-12-03,3,3.24,2.88,3,63730,0
2014-12-04,2.88,3.12,2.88,3,19006,0
2014-12-05,3,3.12,2.88,3.12,44375,0
2014-12-08,3.12,3.12,3,3,66310,0
2014-12-09,2.88,3.12,2.88,3.12,193973,0
2014-12-10,3.12,3.12,2.88,2.88,65467,0
2014-12-11,2.88,3.12,2.88,3.12,25711,0
2014-12-12,3,3,2.88,3,47575,0
2014-12-15,2.88,3,2.76,2.88,70846,0
2014-12-16,2.76,2.88,2.64,2.76,89712,0
2014-12-17,2.88,3,2.76,2.88,52747,0
2014-12-18,2.88,3,2.88,3,62939,0
2014-12-19,2.88,3,2.76,2.88,73520,0
2014-12-22,2.88,3,2.88,2.88,99711,0
2014-12-23,2.88,3,2.76,2.88,91160,0
2014-12-24,2.76,3,2.64,2.64,52293,0
2014-12-26,2.76,2.88,2.64,2.76,63676,0
2014-12-29,2.88,2.88,2.64,2.88,139143,0
2014-12-30,2.76,2.88,2.76,2.76,105340,0
2014-12-31,2.64,3,2.64,3,252533,0
2015-01-02,3,3,2.76,3,55062,0
2015-01-05,2.76,3,2.76,2.88,83085,0
2015-01-06,2.76,3,2.76,2.76,108342,0
2015-01-07,2.76,2.88,2.76,2.76,60874,0
2015-01-08,2.88,2.88,2.76,2.76,31143,0
2015-01-09,2.76,2.88,2.76,2.76,77476,0
2015-01-12,2.88,3,2.76,2.88,146386,0
2015-01-13,3,3.12,2.88,2.88,121639,0
2015-01-14,2.88,2.88,2.76,2.88,65793,0
2015-01-15,2.88,2.88,2.76,2.88,100501,0
2015-01-16,2.76,2.88,2.76,2.88,67401,0
2015-01-20,2.88,2.88,2.64,2.64,109955,0
2015-01-21,2.76,2.76,2.64,2.76,30233,0
2015-01-22,2.64,2.76,2.64,2.64,43717,0
2015-01-23,2.76,2.76,2.52,2.64,105047,0
2015-01-26,2.52,2.76,2.52,2.76,66089,0
2015-01-27,2.76,2.76,2.52,2.64,41627,0
2015-01-28,2.64,2.76,2.52,2.64,28839,0
2015-01-29,2.52,2.64,2.52,2.64,11676,0
2015-01-30,2.52,2.64,2.52,2.64,43905,0
2015-02-02,2.88,3.96,2.64,3.6,1461016,0
2015-02-03,3.72,3.72,3,3.12,550649,0
2015-02-04,3,3.24,2.64,2.64,372340,0
2015-02-05,2.76,2.88,2.64,2.64,259034,0
2015-02-06,2.64,2.88,2.64,2.76,119188,0
2015-02-09,3.24,3.24,2.76,2.88,229197,0
2015-02-10,2.76,2.88,2.64,2.76,135846,0
2015-02-11,2.76,2.88,2.76,2.76,104427,0
2015-02-12,2.88,2.88,2.88,2.88,147854,0
2015-02-13,2.88,3.12,2.76,3,267237,0
2015-02-17,3.24,3.48,3,3.12,470275,0
2015-02-18,3.24,3.24,3,3.12,182798,0
2015-02-19,3,3.12,2.76,3,154829,0
2015-02-20,3,3,2.88,2.88,115163,0
2015-02-23,2.88,3,2.88,2.88,51616,0
2015-02-24,2.88,2.88,2.76,2.76,63219,0
2015-02-25,2.76,2.88,2.76,2.88,74822,0
2015-02-26,2.76,2.88,2.76,2.76,102456,0
2015-02-27,2.76,2.88,2.76,2.88,122832,0
2015-03-02,2.88,3.24,2.88,3,203050,0
2015-03-03,3,3,2.88,3,113850,0
2015-03-04,2.88,3.24,2.88,3.24,320508,0
2015-03-05,3.24,3.36,3.12,3.12,284717,0
2015-03-06,3.12,3.12,2.88,3,181050,0
2015-03-09,2.88,3,2.76,3,217025,0
2015-03-10,3,3,2.88,2.88,153308,0
2015-03-11,2.88,3,2.76,2.76,183625,0
2015-03-12,2.88,2.88,2.76,2.76,103183,0
2015-03-13,2.76,2.88,2.64,2.76,186008,0
2015-03-16,2.88,2.88,2.76,2.76,100475,0
2015-03-17,2.76,2.88,2.64,2.88,108008,0
2015-03-18,2.64,2.88,2.64,2.76,66992,0
2015-03-19,2.76,2.88,2.76,2.76,29958,0
2015-03-20,2.76,2.88,2.64,2.64,82642,0
2015-03-23,2.76,2.88,2.64,2.76,117442,0
2015-03-24,3,3,2.76,2.76,256258,0
2015-03-25,2.88,2.88,2.76,2.76,123075,0
2015-03-26,2.76,2.76,2.76,2.76,57033,0
2015-03-27,2.76,2.76,2.64,2.64,76633,0
2015-03-30,2.64,2.76,2.64,2.76,59292,0
2015-03-31,2.76,2.76,2.64,2.76,62821,0
2015-04-01,2.76,2.76,2.64,2.64,61317,0
2015-04-02,2.76,2.76,2.64,2.64,148667,0
2015-04-06,2.76,2.76,2.64,2.64,79350,0
2015-04-07,2.64,2.64,2.64,2.64,71877,0
2015-04-08,2.64,2.64,2.64,2.64,46975,0
2015-04-09,2.64,2.64,2.52,2.64,80976,0
2015-04-10,2.64,2.76,2.64,2.76,42458,0
2015-04-13,2.64,2.76,2.64,2.64,65750,0
2015-04-14,2.64,2.64,2.64,2.64,53358,0
2015-04-15,2.64,2.88,2.64,2.76,239196,0
2015-04-16,2.76,2.88,2.76,2.76,99184,0
2015-04-17,2.76,2.76,2.76,2.76,103742,0
2015-04-20,2.76,3,2.76,2.88,201667,0
2015-04-21,2.88,3,2.88,2.88,131595,0
2015-04-22,2.88,3.12,2.88,3,435201,0
2015-04-23,3.12,3.24,3,3,245475,0
2015-04-24,3,3,2.88,2.88,171476,0
2015-04-27,2.88,3,2.76,2.76,158633,0
2015-04-28,3,3.12,2.88,3,176769,0
2015-04-29,3,3.12,2.88,3.12,167092,0
2015-04-30,3.12,3.24,3,3.12,251683,0
2015-05-01,3.24,3.24,3,3.12,169575,0
2015-05-04,3,3.12,3,3.12,128158,0
2015-05-05,3.12,3.24,2.88,3.24,167550,0
2015-05-06,3.12,3.36,3.12,3.24,311836,0
2015-05-07,3.288,3.36,3.12,3.12,321665,0
2015-05-08,3.12,3.24,3,3,197142,0
2015-05-11,3.36,3.48,3.12,3.12,511117,0
2015-05-12,3.12,3.24,3.12,3.24,147908,0
2015-05-13,3.24,3.24,3.12,3.12,151291,0
2015-05-14,3.12,3.12,3,3,78783,0
2015-05-15,3.12,3.12,3,3,77933,0
2015-05-18,3,3.12,2.88,2.88,158484,0
2015-05-19,2.88,3,2.76,2.76,229246,0
2015-05-20,2.76,2.88,2.76,2.88,94275,0
2015-05-21,2.88,3,2.76,2.76,210508,0
2015-05-22,2.88,2.88,2.64,2.76,174558,0
2015-05-26,2.76,3,2.64,2.76,214917,0
2015-05-27,2.88,2.88,2.76,2.76,79558,0
2015-05-28,2.76,2.88,2.64,2.76,135689,0
2015-05-29,2.76,2.88,2.76,2.76,79800,0
2015-06-01,2.76,2.88,2.76,2.76,154948,0
2015-06-02,2.76,2.76,2.76,2.76,119315,0
2015-06-03,2.76,2.88,2.76,2.88,85567,0
2015-06-04,2.76,2.88,2.76,2.76,58067,0
2015-06-05,2.76,2.76,2.76,2.76,94417,0
2015-06-08,2.64,2.88,2.64,2.76,128067,0
2015-06-09,2.64,2.76,2.64,2.76,42596,0
2015-06-10,2.76,2.88,2.76,2.76,90174,0
2015-06-11,2.76,2.76,2.64,2.76,59436,0
2015-06-12,2.76,2.76,2.64,2.76,55117,0
2015-06-15,2.76,2.76,2.64,2.76,61842,0
2015-06-16,2.76,2.76,2.64,2.64,87033,0
2015-06-17,2.64,2.76,2.64,2.76,41608,0
2015-06-18,2.76,2.76,2.64,2.76,68208,0
2015-06-19,2.64,2.76,2.52,2.52,139575,0
2015-06-22,2.52,2.64,2.52,2.64,46617,0
2015-06-23,2.64,2.76,2.52,2.64,60414,0
2015-06-24,2.64,2.76,2.52,2.64,25125,0
2015-06-25,2.64,2.76,2.64,2.64,70133,0
2015-06-26,2.64,2.64,2.52,2.64,81342,0
2015-06-29,2.64,2.64,2.4,2.52,82733,0
2015-06-30,2.52,2.52,2.4,2.4,75802,0
2015-07-01,2.52,2.52,2.28,2.4,98633,0
2015-07-02,2.28,2.4,2.28,2.4,81733,0
2015-07-06,2.28,2.4,2.04,2.4,195758,0
2015-07-07,2.4,2.52,2.28,2.4,48817,0
2015-07-08,2.28,2.52,2.28,2.28,71283,0
2015-07-09,2.28,2.4,2.16,2.28,58367,0
2015-07-10,2.28,2.4,2.28,2.28,46042,0
2015-07-13,2.28,2.52,2.28,2.52,79608,0
2015-07-14,2.4,2.52,2.4,2.4,52857,0
2015-07-15,2.4,2.52,2.4,2.4,53885,0
2015-07-16,2.4,2.52,2.4,2.52,102992,0
2015-07-17,2.4,2.52,2.28,2.52,84458,0
2015-07-20,2.52,2.52,2.4,2.4,68725,0
2015-07-21,2.28,2.52,2.28,2.4,29475,0
2015-07-22,2.4,2.4,2.28,2.4,29375,0
2015-07-23,2.28,2.4,2.28,2.4,39200,0
2015-07-24,2.4,2.52,2.16,2.28,64375,0
2015-07-27,2.28,2.4,2.16,2.4,64792,0
2015-07-28,2.4,2.4,2.28,2.28,44842,0
2015-07-29,2.28,2.4,2.16,2.16,54042,0
2015-07-30,2.16,2.4,2.16,2.28,57967,0
2015-07-31,2.16,2.4,2.16,2.28,33433,0
2015-08-03,2.28,2.28,2.28,2.28,21668,0
2015-08-04,2.28,2.28,2.16,2.16,19000,0
2015-08-05,2.16,2.28,2.16,2.28,24167,0
2015-08-06,2.16,2.28,2.16,2.16,19496,0
2015-08-07,2.16,2.28,2.16,2.16,17108,0
2015-08-10,2.28,2.4,2.16,2.28,47900,0
2015-08-11,2.28,2.28,2.28,2.28,65278,0
2015-08-12,2.16,2.28,2.16,2.16,50508,0
2015-08-13,2.16,2.16,2.16,2.16,45083,0
2015-08-14,2.16,2.16,2.16,2.16,22350,0
2015-08-17,2.16,2.28,2.16,2.16,30192,0
2015-08-18,2.16,2.16,2.04,2.16,35117,0
2015-08-19,2.16,2.28,2.04,2.04,38767,0
2015-08-20,2.04,2.16,2.04,2.04,17783,0
2015-08-21,2.04,2.16,2.04,2.04,42250,0
2015-08-24,1.92,2.04,1.68,1.92,75714,0
2015-08-25,2.04,2.04,1.92,1.92,50717,0
2015-08-26,2.04,2.16,1.92,1.92,43067,0
2015-08-27,2.04,2.04,1.92,2.04,60383,0
2015-08-28,1.92,2.04,1.92,1.92,21483,0
2015-08-31,2.16,2.16,2.04,2.16,28950,0
2015-09-01,2.16,2.16,2.04,2.16,25275,0
2015-09-02,2.16,2.16,2.04,2.04,34100,0
2015-09-03,2.04,2.16,2.04,2.04,16458,0
2015-09-04,2.04,2.04,1.92,2.04,28083,0
2015-09-08,2.04,2.04,2.04,2.04,17350,0
2015-09-09,2.04,2.04,2.04,2.04,11867,0
2015-09-10,2.04,2.16,2.04,2.04,22323,0
2015-09-11,2.04,2.16,2.04,2.04,16533,0
2015-09-14,2.04,2.16,2.04,2.16,24467,0
2015-09-15,2.16,2.16,2.04,2.16,19367,0
2015-09-16,2.16,2.16,2.04,2.16,14150,0
2015-09-17,2.16,2.28,2.04,2.16,14762,0
2015-09-18,2.04,2.16,1.92,1.92,50108,0
2015-09-21,2.16,2.16,2.04,2.04,41908,0
2015-09-22,2.04,2.04,2.04,2.04,12025,0
2015-09-23,2.04,2.16,2.04,2.16,14477,0
2015-09-24,2.04,2.16,2.04,2.04,14987,0
2015-09-25,2.04,2.16,2.04,2.04,30358,0
2015-09-28,2.04,2.16,2.04,2.04,19416,0
2015-09-29,2.04,2.16,2.04,2.04,38150,0
2015-09-30,2.04,2.16,2.04,2.04,13275,0
2015-10-01,2.04,2.04,1.92,2.04,8925,0
2015-10-02,2.04,2.04,1.92,2.04,13325,0
2015-10-05,2.04,2.04,1.8,1.92,28913,0
2015-10-06,2.04,2.04,1.8,1.92,48125,0
2015-10-07,1.92,2.04,1.8,1.8,15356,0
2015-10-08,2.04,2.04,1.92,1.92,18667,0
2015-10-09,1.92,1.92,1.92,1.92,15125,0
2015-10-12,1.92,2.04,1.8,1.92,18727,0
2015-10-13,1.92,2.04,1.92,1.92,19533,0
2015-10-14,1.92,1.92,1.8,1.92,23517,0
2015-10-15,1.8,1.92,1.8,1.8,38092,0
2015-10-16,1.92,1.92,1.68,1.8,30283,0
2015-10-19,1.86,1.92,1.8,1.8,92861,0
2015-10-20,1.8,1.92,1.8,1.8,20692,0
2015-10-21,1.8,1.92,1.8,1.92,17475,0
2015-10-22,1.8,1.8,1.68,1.68,33442,0
2015-10-23,1.8,1.8,1.68,1.68,59658,0
2015-10-26,1.68,1.68,1.56,1.56,87125,0
2015-10-27,1.56,1.8,1.32,1.56,157350,0
2015-10-28,1.56,1.68,1.56,1.56,20942,0
2015-10-29,1.56,1.68,1.44,1.56,36033,0
2015-10-30,1.56,1.56,1.44,1.56,39275,0
2015-11-02,1.56,1.56,1.44,1.56,36692,0
2015-11-03,1.56,1.56,1.44,1.56,48329,0
2015-11-04,1.56,1.68,1.56,1.56,21865,0
2015-11-05,1.56,1.68,1.44,1.56,68433,0
2015-11-06,1.68,1.68,1.56,1.68,32808,0
2015-11-09,1.68,1.8,1.56,1.8,46339,0
2015-11-10,1.8,1.8,1.68,1.68,13567,0
2015-11-11,1.68,1.8,1.68,1.68,7133,0
2015-11-12,1.68,1.8,1.68,1.68,33775,0
2015-11-13,1.68,1.68,1.68,1.68,19275,0
2015-11-16,1.68,1.92,1.68,1.8,40583,0
2015-11-17,1.8,1.8,1.68,1.8,9733,0
2015-11-18,1.92,1.92,1.68,1.68,33133,0
2015-11-19,1.68,1.8,1.56,1.8,32917,0
2015-11-20,1.68,1.8,1.56,1.68,8350,0
2015-11-23,1.56,1.68,1.56,1.56,68900,0
2015-11-24,1.56,1.68,1.56,1.56,15067,0
2015-11-25,1.56,1.68,1.56,1.56,19492,0
2015-11-27,1.56,1.56,1.56,1.56,12508,0
2015-11-30,1.56,1.56,1.44,1.44,33183,0
2015-12-01,1.44,1.68,1.44,1.56,31772,0
2015-12-02,1.56,1.68,1.44,1.56,26114,0
2015-12-03,1.56,1.68,1.44,1.44,17720,0
2015-12-04,1.44,1.56,1.44,1.44,67542,0
2015-12-07,1.44,1.56,1.32,1.32,43100,0
2015-12-08,1.44,1.44,1.32,1.32,29452,0
2015-12-09,1.32,1.44,1.32,1.32,48342,0
2015-12-10,1.32,1.32,1.32,1.32,30050,0
2015-12-11,1.32,1.44,1.2,1.32,15825,0
2015-12-14,1.32,1.32,1.32,1.32,19803,0
2015-12-15,1.32,1.32,1.2,1.2,32367,0
2015-12-16,1.32,1.32,1.2,1.2,63175,0
2015-12-17,1.32,1.32,0.72,0.96,103058,0
2015-12-18,0.84,0.96,0.72,0.84,292725,0
2015-12-21,0.96,1.08,0.84,1.08,152325,0
2015-12-22,1.08,1.2,0.96,0.96,119789,0
2015-12-23,0.96,1.08,0.96,0.96,28667,0
2015-12-24,1.008,1.008,0.96,0.96,40253,0
2015-12-28,1.02,1.0764,0.9,1.0392,75427,0
2015-12-29,0.972,1.02,0.924,1.02,59902,0
2015-12-30,0.9288,1.02,0.9276,0.96,92944,0
2015-12-31,0.96,1.056,0.918,0.966,81692,0
2016-01-04,0.972,1.0152,0.9288,0.948,39139,0
2016-01-05,0.93,1.0188,0.93,0.96,14303,0
2016-01-06,0.96,0.96,0.912,0.9456,50359,0
2016-01-07,0.9588,1.0524,0.9012,0.96,44562,0
2016-01-08,0.972,0.9816,0.8544,0.9264,72062,0
2016-01-11,0.9,0.9576,0.8412,0.8532,31308,0
2016-01-12,0.888,0.9108,0.7896,0.8628,50563,0
2016-01-13,0.828,0.87,0.81,0.8424,15919,0
2016-01-14,0.84,0.8664,0.78,0.8616,52775,0
2016-01-15,0.8616,0.948,0.7836,0.84,32460,0
2016-01-19,0.84,0.84,0.84,0.84,30133,0
2016-01-20,0.912,1.08,0.882,0.9936,95653,0
2016-01-21,1.02,1.02,0.876,0.882,36367,0
2016-01-22,0.888,1.02,0.888,0.99,19903,0
2016-01-25,1.056,1.2,1.008,1.02,63851,0
2016-01-26,0.972,1.2,0.96,1.116,114950,0
2016-01-27,1.2,1.2,1.056,1.1388,32536,0
2016-01-28,1.056,1.1856,1.02,1.0896,39208,0
2016-01-29,1.14,1.188,1.08,1.08,43366,0
2016-02-01,1.134,1.1724,1.08,1.1244,11828,0
2016-02-02,1.1988,1.1988,1.0848,1.1556,18519,0
2016-02-03,1.2,1.284,1.164,1.2348,97679,0
2016-02-04,1.32,1.7976,1.2348,1.68,230172,0
2016-02-05,1.68,1.8,1.44,1.5012,70019,0
2016-02-08,1.464,1.5,1.26,1.284,51289,0
2016-02-09,1.3476,1.5,1.3104,1.326,59572,0
2016-02-10,1.32,1.44,1.32,1.4316,47992,0
2016-02-11,1.344,1.44,1.344,1.41,40138,0
2016-02-12,1.38,1.524,1.38,1.446,40378,0
2016-02-16,1.4436,1.5108,1.38,1.5,32824,0
2016-02-17,1.5,1.56,1.4844,1.56,28847,0
2016-02-18,1.638,1.644,1.56,1.56,61304,0
2016-02-19,1.704,1.8,1.62,1.764,92984,0
2016-02-22,1.92,2.064,1.8528,2.04,142058,0
2016-02-23,2.04,2.3976,2.016,2.304,232323,0
2016-02-24,2.4,2.4,2.046,2.1612,181878,0
2016-02-25,2.16,2.304,1.92,1.98,149708,0
2016-02-26,1.7532,2.0376,1.7424,1.8,89395,0
2016-02-29,1.77,1.8888,1.68,1.68,79733,0
2016-03-01,1.776,1.9188,1.686,1.9068,92285,0
2016-03-02,1.92,1.98,1.824,1.932,50209,0
2016-03-03,2.004,2.0256,1.8636,1.8696,58903,0
2016-03-04,1.86,2.004,1.8,1.8,45952,0
2016-03-07,1.92,1.92,1.8,1.86,59347,0
2016-03-08,1.86,1.968,1.848,1.848,44645,0
2016-03-09,1.86,1.9188,1.8216,1.8936,32881,0
2016-03-10,1.896,2.1132,1.86,1.9548,63395,0
2016-03-11,1.956,2.0232,1.8,1.956,43023,0
2016-03-14,1.92,1.956,1.8516,1.9164,22637,0
2016-03-15,1.92,1.956,1.83,1.944,28770,0
2016-03-16,1.884,1.944,1.8684,1.8876,22010,0
2016-03-17,1.8,1.92,1.56,1.6632,181235,0
2016-03-18,1.5612,1.62,1.548,1.5612,66646,0
2016-03-21,1.5876,1.8768,1.584,1.77,36157,0
2016-03-22,1.8,1.8336,1.65,1.6788,60203,0
2016-03-23,1.6788,1.794,1.548,1.5624,59172,0
2016-03-24,1.6236,1.6728,1.5,1.5588,65056,0
2016-03-28,1.56,1.626,1.32,1.44,77499,0
2016-03-29,1.38,1.6176,1.38,1.5552,36899,0
2016-03-30,1.56,1.7136,1.56,1.5852,54496,0
2016-03-31,1.584,1.68,1.584,1.5972,30459,0
2016-04-01,1.584,1.626,1.446,1.452,36906,0
2016-04-04,1.68,1.7928,1.578,1.578,122620,0
2016-04-05,1.56,1.6692,1.476,1.5456,30245,0
2016-04-06,1.62,1.6572,1.56,1.5768,31622,0
2016-04-07,1.68,1.68,1.5624,1.6188,18906,0
2016-04-08,1.668,1.668,1.56,1.56,16264,0
2016-04-11,1.56,1.668,1.512,1.548,45119,0
2016-04-12,1.5,1.6584,1.5,1.608,50732,0
2016-04-13,1.596,1.68,1.596,1.6308,31555,0
2016-04-14,1.6308,1.68,1.6308,1.6512,22605,0
2016-04-15,1.6512,1.74,1.6512,1.692,68324,0
2016-04-18,1.7028,1.74,1.68,1.68,29283,0
2016-04-19,1.704,1.7304,1.62,1.68,24880,0
2016-04-20,1.68,1.68,1.62,1.6392,17529,0
2016-04-21,1.596,1.6764,1.596,1.6512,17810,0
2016-04-22,1.68,1.704,1.6044,1.62,19871,0
2016-04-25,1.62,1.6692,1.62,1.6368,11413,0
2016-04-26,1.68,1.896,1.6236,1.8492,173896,0
2016-04-27,1.8936,1.9176,1.6344,1.6788,71812,0
2016-04-28,1.68,1.764,1.62,1.6284,47543,0
2016-04-29,1.71,1.7268,1.62,1.632,42886,0
2016-05-02,1.62,1.674,1.62,1.6236,31793,0
2016-05-03,1.68,1.74,1.608,1.662,86091,0
2016-05-04,1.608,1.6788,1.524,1.5492,50354,0
2016-05-05,1.536,1.536,1.452,1.452,43318,0
2016-05-06,1.5252,1.5252,1.452,1.4556,17009,0
2016-05-09,1.4544,1.4988,1.44,1.476,30785,0
2016-05-10,1.476,1.524,1.44,1.4844,12604,0
2016-05-11,1.44,1.56,1.44,1.464,30963,0
2016-05-12,1.458,1.524,1.32,1.32,33643,0
2016-05-13,1.44,1.4412,1.332,1.332,18544,0
2016-05-16,1.38,1.392,1.32,1.35,28339,0
2016-05-17,1.35,1.512,1.3308,1.4892,20044,0
2016-05-18,1.56,1.596,1.44,1.446,25993,0
2016-05-19,1.4112,1.44,1.344,1.35,28133,0
2016-05-20,1.344,1.518,1.344,1.3524,33522,0
2016-05-23,1.344,1.44,1.344,1.422,28646,0
2016-05-24,1.44,1.5132,1.3524,1.41,20789,0
2016-05-25,1.428,1.488,1.38,1.4124,16110,0
2016-05-26,1.4136,1.488,1.3824,1.4412,46816,0
2016-05-27,1.494,1.5144,1.464,1.4664,24768,0
2016-05-31,1.476,1.488,1.422,1.422,28857,0
2016-06-01,1.44,1.4436,1.4004,1.4388,14103,0
2016-06-02,1.44,1.488,1.374,1.38,43852,0
2016-06-03,1.38,1.488,1.38,1.44,62435,0
2016-06-06,1.3812,1.4376,1.3812,1.404,6202,0
2016-06-07,1.4388,1.4388,1.38,1.4004,19011,0
2016-06-08,1.404,1.68,1.38,1.524,293538,0
2016-06-09,1.6644,1.6644,1.3884,1.4928,131948,0
2016-06-10,1.536,1.536,1.38,1.392,54431,0
2016-06-13,1.3812,1.4268,1.38,1.4064,38465,0
2016-06-14,1.392,1.4136,1.3224,1.3524,43971,0
2016-06-15,1.3236,1.4136,1.26,1.3272,74641,0
2016-06-16,1.26,1.356,1.26,1.32,32664,0
2016-06-17,1.32,1.3668,1.2924,1.296,34973,0
2016-06-20,1.26,1.56,1.26,1.44,108850,0
2016-06-21,1.488,1.536,1.44,1.4832,48527,0
2016-06-22,1.56,1.638,1.332,1.5024,123091,0
2016-06-23,1.5768,1.5768,1.3572,1.44,62185,0
2016-06-24,1.32,1.5,1.2372,1.386,60912,0
2016-06-27,1.3872,1.4628,1.332,1.3836,48797,0
2016-06-28,1.38,1.38,1.32,1.3608,53463,0
2016-06-29,1.3608,1.4424,1.332,1.3932,46260,0
2016-06-30,1.4028,1.4628,1.3476,1.3824,23165,0
2016-07-01,1.38,1.44,1.38,1.4388,20641,0
2016-07-05,1.464,1.4892,1.326,1.434,52638,0
2016-07-06,1.4268,1.44,1.326,1.344,26187,0
2016-07-07,1.3332,1.4124,1.3332,1.38,16956,0
2016-07-08,1.38,1.44,1.35,1.38,18846,0
2016-07-11,1.44,1.5996,1.368,1.4412,169030,0
2016-07-12,1.44,1.584,1.44,1.524,46853,0
2016-07-13,1.56,1.572,1.5096,1.5336,68900,0
2016-07-14,1.542,1.5576,1.4412,1.464,26100,0
2016-07-15,1.4592,1.536,1.4592,1.4592,25316,0
2016-07-18,1.524,1.56,1.452,1.458,41224,0
2016-07-19,1.512,1.512,1.4424,1.5,26984,0
2016-07-20,1.4412,1.536,1.4412,1.5276,21814,0
2016-07-21,1.5288,1.56,1.4412,1.5084,56884,0
2016-07-22,1.524,1.524,1.4664,1.4676,14018,0
2016-07-25,1.4412,1.536,1.332,1.5024,72826,0
2016-07-26,1.4616,1.5192,1.4472,1.452,23077,0
2016-07-27,1.536,1.7988,1.5252,1.626,271239,0
2016-07-28,1.68,1.68,1.524,1.53,93103,0
2016-07-29,1.62,1.65,1.53,1.566,50663,0
2016-08-01,1.644,1.74,1.56,1.584,136620,0
2016-08-02,1.59,1.68,1.59,1.6452,77412,0
2016-08-03,1.6716,1.9008,1.656,1.8,236314,0
2016-08-04,1.89,2.256,1.818,2.16,533327,0
2016-08-05,2.22,2.3244,2.0808,2.238,380109,0
2016-08-08,2.2812,2.388,2.1,2.1108,172794,0
2016-08-09,2.16,2.22,2.04,2.196,56401,0
2016-08-10,2.16,2.256,2.052,2.052,50592,0
2016-08-11,2.016,2.28,1.9872,2.1156,139883,0
2016-08-12,2.16,2.2092,1.9692,2.1576,71915,0
2016-08-15,2.2428,2.2428,1.986,2.04,85085,0
2016-08-16,2.04,2.04,1.74,1.914,123432,0
2016-08-17,1.824,1.92,1.7412,1.8732,65565,0
2016-08-18,1.8,1.8708,1.5012,1.6056,255603,0
2016-08-19,1.5612,1.776,1.5612,1.68,95692,0
2016-08-22,1.68,2.2404,1.5612,2.016,361545,0
2016-08-23,2.4,2.6352,2.148,2.148,660735,0
2016-08-24,2.16,2.6232,2.1,2.124,834655,0
2016-08-25,2.352,2.352,2.01,2.01,207755,0
2016-08-26,2.1996,2.1996,1.8612,1.956,191488,0
2016-08-29,1.97,2,1.81,1.94,295360,0
2016-08-30,1.96,1.99,1.74,1.77,366644,0
2016-08-31,1.51,1.51,1.35,1.46,1320503,0
2016-09-01,1.45,1.4693,1.3601,1.38,390861,0
2016-09-02,1.4,1.45,1.38,1.42,137116,0
2016-09-06,1.43,1.44,1.35,1.39,218693,0
2016-09-07,1.37,1.42,1.36,1.37,175002,0
2016-09-08,1.38,1.4,1.36,1.4,77627,0
2016-09-09,1.37,1.4,1.35,1.38,102851,0
2016-09-12,1.36,1.39,1.3438,1.3736,94798,0
2016-09-13,1.38,1.38,1.303,1.32,152821,0
2016-09-14,1.33,1.37,1.31,1.33,82304,0
2016-09-15,1.34,1.4,1.25,1.318,256448,0
2016-09-16,1.32,1.48,1.28,1.48,239851,0
2016-09-19,1.45,1.45,1.36,1.36,117570,0
2016-09-20,1.37,1.4,1.31,1.32,96881,0
2016-09-21,1.33,1.36,1.32,1.33,56106,0
2016-09-22,1.33,1.36,1.31,1.31,66087,0
2016-09-23,1.31,1.35,1.24,1.24,126486,0
2016-09-26,1.25,1.29,1.24,1.24,63861,0
2016-09-27,1.26,1.3,1.26,1.3,39824,0
2016-09-28,1.27,1.32,1.27,1.29,31996,0
2016-09-29,1.29,1.315,1.26,1.26,60134,0
2016-09-30,1.25,1.2796,1.25,1.26,24658,0
2016-10-03,1.25,1.26,1.21,1.23,97598,0
2016-10-04,1.23,1.2393,1.12,1.16,161295,0
2016-10-05,1.18,1.2,1.14,1.19,35179,0
2016-10-06,1.17,1.18,1.15,1.15,14918,0
2016-10-07,1.15,1.179,1.11,1.14,41632,0
2016-10-10,1.12,1.24,1.12,1.2,65236,0
2016-10-11,1.2,1.2,1.13,1.16,19566,0
2016-10-12,1.16,1.18,1.16,1.16,23022,0
2016-10-13,1.15,1.2,1.14,1.15,28275,0
2016-10-14,1.161,1.161,1.1,1.12,32034,0
2016-10-17,1.12,1.12,1.09,1.0989,48676,0
2016-10-18,1.1,1.1457,1.09,1.1,32216,0
2016-10-19,1.11,1.16,1.11,1.12,22898,0
2016-10-20,1.12,1.126,1.06,1.06,63617,0
2016-10-21,1.06,1.0733,1.03,1.0599,63359,0
2016-10-24,1.05,1.059,0.99,1,58116,0
2016-10-25,1,1.06,1,1.04,77254,0
2016-10-26,1.03,1.15,1.03,1.0792,33845,0
2016-10-27,1.08,1.08,1.01,1.02,22235,0
2016-10-28,1,1.04,0.9701,1,61276,0
2016-10-31,1.03,1.04,0.9511,0.98,57647,0
2016-11-01,1,1.02,0.9,0.9236,123667,0
2016-11-02,0.92,0.97,0.73,0.82,178493,0
2016-11-03,0.829,0.83,0.741,0.78,200387,0
2016-11-04,0.78,0.85,0.78,0.831,56196,0
2016-11-07,0.88,0.94,0.87,0.8899,72014,0
2016-11-08,0.86,0.899,0.8442,0.88,29090,0
2016-11-09,0.82,0.9,0.8035,0.89,36686,0
2016-11-10,0.9,0.9004,0.86,0.9,76109,0
2016-11-11,0.92,0.9529,0.87,0.91,84975,0
2016-11-14,0.9,0.94,0.8415,0.9,57424,0
2016-11-15,0.885,0.9,0.87,0.89,52875,0
2016-11-16,0.871,0.9,0.8426,0.88,57030,0
2016-11-17,0.9,0.9373,0.8499,0.86,47663,0
2016-11-18,0.86,0.87,0.8,0.82,87072,0
2016-11-21,0.849,0.87,0.82,0.85,45723,0
2016-11-22,0.85,0.89,0.84,0.89,59568,0
2016-11-23,0.89,0.89,0.8425,0.8699,25281,0
2016-11-25,0.87,0.87,0.8402,0.85,21260,0
2016-11-28,0.841,0.86,0.84,0.8401,50081,0
2016-11-29,0.84,0.86,0.84,0.8499,36283,0
2016-11-30,0.8401,0.8495,0.82,0.82,63787,0
2016-12-01,0.832,0.84,0.82,0.8205,43945,0
2016-12-02,0.81,0.82,0.79,0.8,82295,0
2016-12-05,0.8,0.8905,0.7999,0.82,100070,0
2016-12-06,0.813,0.85,0.8,0.825,146214,0
2016-12-07,0.89,0.8925,0.803,0.8569,113065,0
2016-12-08,0.825,0.9087,0.825,0.84,184283,0
2016-12-09,0.85,0.92,0.85,0.87,91758,0
2016-12-12,0.87,0.88,0.85,0.8601,48365,0
2016-12-13,0.85,0.8513,0.84,0.84,35574,0
2016-12-14,0.84,0.8499,0.755,0.81,160511,0
2016-12-15,0.8,0.8,0.755,0.78,73474,0
2016-12-16,0.771,0.771,0.761,0.761,125394,0
2016-12-19,0.7711,0.7999,0.71,0.7375,161025,0
2016-12-20,0.73,0.75,0.72,0.72,64720,0
2016-12-21,0.716,0.756,0.7,0.73,126411,0
2016-12-22,0.716,0.7249,0.65,0.69,138279,0
2016-12-23,0.68,0.795,0.68,0.7579,349339,0
2016-12-27,0.77,0.7796,0.74,0.7499,150756,0
2016-12-28,0.759,0.759,0.71,0.72,64749,0
2016-12-29,0.7075,0.7201,0.67,0.69,108065,0
2016-12-30,0.69,0.7,0.6701,0.6898,105252,0
2017-01-03,0.69,0.72,0.68,0.6901,103991,0
2017-01-04,0.69,0.75,0.69,0.71,133064,0
2017-01-05,0.74,0.781,0.74,0.7711,130087,0
2017-01-06,0.8,0.8,0.75,0.76,80551,0
2017-01-09,0.751,0.751,0.7326,0.745,42590,0
2017-01-10,0.769,0.77,0.7433,0.7627,84729,0
2017-01-11,0.75,0.85,0.75,0.7985,238396,0
2017-01-12,0.81,0.84,0.78,0.8245,114560,0
2017-01-13,0.8499,0.9091,0.83,0.875,376046,0
2017-01-17,0.8753,0.93,0.81,0.819,314919,0
2017-01-18,0.831,0.831,0.7433,0.76,313338,0
2017-01-19,0.76,0.79,0.7402,0.743,70102,0
2017-01-20,0.742,0.744,0.681,0.69,526949,0
2017-01-23,0.7063,0.71,0.65,0.6724,326478,0
2017-01-24,0.67,0.6725,0.5901,0.64,491298,0
2017-01-25,0.68,0.6898,0.613,0.6898,108417,0
2017-01-26,0.6731,0.7589,0.65,0.66,435317,0
2017-01-27,0.693,0.693,0.65,0.6771,42400,0
2017-01-30,0.7,0.7,0.63,0.66,120197,0
2017-01-31,0.66,0.6855,0.62,0.6855,60059,0
2017-02-01,0.66,0.67,0.633,0.6431,55492,0
2017-02-02,0.58,0.58,0.3921,0.432,2521799,0
2017-02-03,0.45,0.47,0.43,0.45,1075940,0
2017-02-06,0.47,0.47,0.43,0.44,330792,0
2017-02-07,0.44,0.45,0.43,0.4399,284861,0
2017-02-08,0.44,0.47,0.43,0.445,482987,0
2017-02-09,0.4508,0.4586,0.445,0.449,172641,0
2017-02-10,0.455,0.455,0.43,0.45,122097,0
2017-02-13,0.44,0.52,0.435,0.51,892069,0
2017-02-14,0.52,0.52,0.5,0.52,195401,0
2017-02-15,0.5,0.5,0.4817,0.485,136165,0
2017-02-16,0.44,0.505,0.44,0.46,149114,0
2017-02-17,0.45,0.48,0.45,0.4607,76925,0
2017-02-21,0.455,0.5198,0.455,0.485,297302,0
2017-02-22,0.47,0.5199,0.47,0.49,206687,0
2017-02-23,0.48,0.5,0.48,0.4989,104379,0
2017-02-24,0.4977,0.5,0.4751,0.5,121037,0
2017-02-27,0.49,0.5,0.4701,0.4845,116360,0
2017-02-28,0.4845,0.495,0.47,0.4849,58154,0
2017-03-01,0.495,0.5,0.48,0.488,145492,0
2017-03-02,0.47,0.5198,0.47,0.5007,173216,0
2017-03-03,0.5,0.5025,0.49,0.4999,85029,0
2017-03-06,0.49,0.584,0.485,0.5547,805076,0
2017-03-07,0.565,0.57,0.52,0.555,327595,0
2017-03-08,0.566,0.566,0.5301,0.5302,151999,0
2017-03-09,0.549,0.565,0.5004,0.5499,200902,0
2017-03-10,0.5495,0.5495,0.5186,0.52,114813,0
2017-03-13,0.546,0.5492,0.52,0.54,118840,0
2017-03-14,0.54,0.56,0.53,0.5399,62281,0
2017-03-15,0.525,0.55,0.5204,0.5212,95694,0
2017-03-16,0.5205,0.5498,0.52,0.5433,52368,0
2017-03-17,0.54,0.63,0.53,0.57,853032,0
2017-03-20,0.545,0.59,0.54,0.55,221054,0
2017-03-21,0.541,0.565,0.53,0.5523,107755,0
2017-03-22,0.555,0.5726,0.525,0.5254,88426,0
2017-03-23,0.5374,0.5478,0.515,0.53,146466,0
2017-03-24,0.521,0.521,0.5026,0.5066,111639,0
2017-03-27,0.545,0.5847,0.53,0.5508,148223,0
2017-03-28,0.5683,0.5799,0.55,0.55,62470,0
2017-03-29,0.55,0.5583,0.5301,0.5511,39986,0
2017-03-30,0.559,0.559,0.53,0.53,121972,0
2017-03-31,0.552,0.57,0.53,0.5451,196095,0
2017-04-03,0.53,0.56,0.53,0.558,52806,0
2017-04-04,0.557,0.557,0.533,0.535,95356,0
2017-04-05,0.536,0.54,0.53,0.5304,62023,0
2017-04-06,0.53,0.54,0.4711,0.4803,159385,0
2017-04-07,0.508,0.508,0.4803,0.4995,76576,0
2017-04-10,0.54,0.541,0.5,0.5299,65660,0
2017-04-11,0.52,0.61,0.5101,0.56,1409750,0
2017-04-12,0.7,0.7,0.5601,0.59,353023,0
2017-04-13,0.59,0.6,0.5304,0.55,215958,0
2017-04-17,0.5799,0.58,0.531,0.5779,52649,0
2017-04-18,0.5575,0.579,0.5311,0.568,107734,0
2017-04-19,0.553,0.57,0.535,0.55,136921,0
2017-04-20,0.54,0.62,0.54,0.57,333225,0
2017-04-21,0.5751,0.6049,0.5702,0.5771,139574,0
2017-04-24,0.6,0.75,0.58,0.701,1314528,0
2017-04-25,0.74,0.8357,0.68,0.7183,2377648,0
2017-04-26,0.67,0.7256,0.65,0.69,409518,0
2017-04-27,0.7001,0.7105,0.6619,0.6702,259814,0
2017-04-28,0.67,0.6999,0.64,0.67,313088,0
2017-05-01,0.67,0.68942,0.61,0.63127,222178,0
2017-05-02,0.621,0.68,0.6,0.668,278830,0
2017-05-03,0.655,0.68,0.625,0.675,180846,0
2017-05-04,0.6832,0.6832,0.633,0.678,123355,0
2017-05-05,0.6775,0.68,0.59,0.64,163917,0
2017-05-08,0.62,0.65,0.613,0.6374,121888,0
2017-05-09,0.64,0.6401,0.61,0.64,225779,0
2017-05-10,0.637,0.6588,0.6133,0.6319,73208,0
2017-05-11,0.61,0.63,0.6,0.615,186167,0
2017-05-12,0.61,0.6593,0.61,0.635,103802,0
2017-05-15,0.627,0.64,0.612,0.6352,110981,0
2017-05-16,0.6365,0.64,0.59,0.6,259953,0
2017-05-17,0.5933,0.6199,0.54,0.54,141120,0
2017-05-18,0.51,0.55,0.51,0.5196,123668,0
2017-05-19,0.52,0.53,0.52,0.53,56277,0
2017-05-22,0.533,0.55,0.5101,0.55,57076,0
2017-05-23,0.5431,0.575,0.53,0.541,104334,0
2017-05-24,0.54,0.553,0.53,0.55,48438,0
2017-05-25,0.545,0.5499,0.54,0.545,35141,0
2017-05-26,0.5405,0.545,0.54,0.54,20716,0
2017-05-30,0.55,0.57,0.5476,0.57,46213,0
2017-05-31,0.55,0.65,0.55,0.5899,545269,0
2017-06-01,0.6,0.6,0.52,0.53,483502,0
2017-06-02,0.53,0.54,0.505,0.5139,316982,0
2017-06-05,0.512,0.5387,0.5004,0.515,108576,0
2017-06-06,0.5091,0.5299,0.5,0.5299,166026,0
2017-06-07,0.51,0.52,0.51,0.52,79993,0
2017-06-08,0.5129,0.521,0.51,0.5117,63694,0
2017-06-09,0.515,0.52,0.505,0.519,159142,0
2017-06-12,0.5129,0.51815,0.5106,0.5106,119772,0
2017-06-13,0.5106,0.5499,0.501,0.5499,510661,0
2017-06-14,0.511,0.5379,0.5028,0.515,336118,0
2017-06-15,0.5095,0.515,0.49,0.49,180686,0
2017-06-16,0.49,0.5,0.49,0.5,84489,0
2017-06-19,0.5,0.5,0.475,0.5,59635,0
2017-06-20,0.4901,0.5099,0.4851,0.493,104282,0
2017-06-21,0.493,0.495,0.45,0.4864,172096,0
2017-06-22,0.4805,0.49,0.4701,0.49,58770,0
2017-06-23,0.5,0.5,0.47,0.485,69204,0
2017-06-26,0.5,0.51,0.495,0.505,92589,0
2017-06-27,0.492,0.51,0.49,0.49,37808,0
2017-06-28,0.5,0.5176,0.4844,0.51,59181,0
2017-06-29,0.5038,0.51,0.49,0.49,18592,0
2017-06-30,0.492,0.51,0.4905,0.5,30425,0
2017-07-03,0.4905,0.52458,0.4905,0.501,96267,0
2017-07-05,0.5,0.5057,0.4905,0.4905,67562,0
2017-07-06,0.4899,0.525,0.4899,0.508,241647,0
2017-07-07,0.511,0.519,0.4941,0.515,165131,0
2017-07-10,0.64,0.7396,0.51,0.52,7223182,0
2017-07-11,0.48,0.5,0.4551,0.475,939738,0
2017-07-12,0.475,0.49,0.45,0.4816,478200,0
2017-07-13,0.4757,0.48,0.462,0.47,276190,0
2017-07-14,0.4728,0.4798,0.465,0.4758,123595,0
2017-07-17,0.476,0.4799,0.463,0.4767,120010,0
2017-07-18,0.47,0.4744,0.453,0.4559,152281,0
2017-07-19,0.4589,0.48,0.4572,0.47,162362,0
2017-07-20,0.478,0.4785,0.47,0.478,105547,0
2017-07-21,0.48,0.49,0.472,0.481,124991,0
2017-07-24,0.49,0.49,0.4606,0.48,106420,0
2017-07-25,0.48,0.48,0.46,0.46,237577,0
2017-07-26,0.46,0.48,0.4445,0.445,242457,0
2017-07-27,0.446,0.4499,0.41,0.42,350291,0
2017-07-28,0.4228,0.45,0.4192,0.45,107654,0
2017-07-31,0.47,0.47,0.4202,0.424,171825,0
2017-08-01,0.422,0.44,0.4192,0.43,214884,0
2017-08-02,0.439,0.439,0.42,0.437,148665,0
2017-08-03,0.43,0.43,0.405,0.405,294204,0
2017-08-04,0.42,0.4253,0.4,0.4,80117,0
2017-08-07,0.4,0.4196,0.38,0.39,261051,0
2017-08-08,0.4,0.41,0.375404,0.395,218356,0
2017-08-09,0.3901,0.41,0.38,0.38,126909,0
2017-08-10,0.38,0.3899,0.3601,0.3742,201307,0
2017-08-11,0.3797,0.4069,0.3001,0.4069,183595,0
2017-08-14,0.42,0.4481,0.4,0.44,299120,0
2017-08-15,0.43,0.43,0.4,0.41,192174,0
2017-08-16,0.4048,0.41,0.3511,0.3703,305606,0
2017-08-17,0.355,0.4001,0.355,0.384,198995,0
2017-08-18,0.38,0.41,0.3603,0.4,87847,0
2017-08-21,0.3948,0.41,0.3623,0.3658,148315,0
2017-08-22,0.3666,0.39,0.36,0.36,52633,0
2017-08-23,0.378,0.4,0.3659,0.37,65038,0
2017-08-24,0.37,0.384,0.37,0.3758,65915,0
2017-08-25,0.376,0.389,0.371,0.371,115587,0
2017-08-28,0.371,0.399,0.371,0.3782,174945,0
2017-08-29,0.38,0.3928,0.371,0.371,140800,0
2017-08-30,0.372,0.38,0.3624,0.363,244987,0
2017-08-31,0.3662,0.368,0.3603,0.363,137870,0
2017-09-01,0.3603,0.368,0.3603,0.365,171271,0
2017-09-05,0.3675,0.368,0.3549,0.368,85704,0
2017-09-06,0.368,0.377,0.3502,0.3502,126278,0
2017-09-07,0.3545,0.365,0.35,0.3504,127416,0
2017-09-08,0.3491,0.3503,0.33,0.335,328389,0
2017-09-11,0.328,0.3405,0.32,0.32,241681,0
2017-09-12,0.321,0.34,0.32,0.335,241737,0
2017-09-13,0.31,0.335,0.3,0.32,281600,0
2017-09-14,0.32,0.334,0.32,0.328,898892,0
2017-09-15,0.334,0.378,0.33,0.33,1237160,0
2017-09-18,0.33,0.3539,0.33,0.33,314271,0
2017-09-19,0.332,0.3499,0.315,0.32,375818,0
2017-09-20,0.32,0.3399,0.31,0.3292,209129,0
2017-09-21,0.33,0.34,0.33,0.34,83314,0
2017-09-22,0.34,0.34,0.3231,0.34,164771,0
2017-09-25,0.3378,0.4198,0.33,0.36,756159,0
2017-09-26,0.362,0.3663,0.32,0.33,237772,0
2017-09-27,0.33,0.35,0.32,0.3275,203127,0
2017-09-28,0.33,0.3438,0.325,0.332,192962,0
2017-09-29,0.3325,0.34,0.322,0.3225,96159,0
2017-10-02,0.321,0.335,0.31,0.311,297864,0
2017-10-03,0.3265,0.331,0.318,0.326,214068,0
2017-10-04,0.32,0.336,0.318,0.32,141817,0
2017-10-05,0.32,0.3298,0.3125,0.32,139921,0
2017-10-06,0.32,0.3278,0.3086,0.325,377387,0
2017-10-09,0.3206,0.37,0.32,0.3225,1456358,0
2017-10-10,0.3322,0.355,0.3263,0.3447,259703,0
2017-10-11,0.34,0.34,0.321,0.3232,271746,0
2017-10-12,0.3216,0.36,0.3216,0.3415,730283,0
2017-10-13,0.343,0.368,0.3251,0.3253,464921,0
2017-10-16,0.33,0.3392,0.3255,0.33,140759,0
2017-10-17,0.345,0.345,0.3262,0.333,134192,0
2017-10-18,0.3288,0.3299,0.3175,0.318,168829,0
2017-10-19,0.3202,0.33,0.31001,0.33,79411,0
2017-10-20,0.33,0.33,0.3161,0.325,105683,0
2017-10-23,0.33,0.3348,0.32,0.33,85293,0
2017-10-24,0.33,0.33,0.315,0.3209,196846,0
2017-10-25,0.3258,0.3298,0.315,0.316,66136,0
2017-10-26,0.3162,0.32,0.31,0.32,299537,0
2017-10-27,0.3159,0.3214,0.31,0.316,47596,0
2017-10-30,0.31,0.3198,0.3,0.3006,256375,0
2017-10-31,0.31,0.31,0.3,0.31,220215,0
2017-11-01,0.305,0.31,0.3002,0.3005,160206,0
2017-11-02,0.3,0.339,0.3,0.3101,373826,0
2017-11-03,0.31,0.35,0.31,0.32,498696,0
2017-11-06,0.3223,0.34,0.3115,0.335,129262,0
2017-11-07,0.337,0.3397,0.3251,0.3251,40072,0
2017-11-08,0.32,0.345,0.32,0.325,178233,0
2017-11-09,0.33,0.34,0.329,0.34,44073,0
2017-11-10,0.3264,0.3398,0.312,0.3151,157999,0
