Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.32,4.32,4.32,4.32,83,0
2005-02-28,4.44,4.44,4.44,4.44,83,0
2005-03-07,5.22,5.22,5.22,5.22,33,0
2005-04-14,4.2,4.2,4.2,4.2,250,0
2005-05-20,3.24,3.24,3.24,3.24,333,0
2005-05-25,3.24,3.3,3.24,3.3,3333,0
2005-06-08,3.42,3.6,3.42,3.6,583,0
2005-06-13,3.9,3.9,3.12,3.12,250,0
2005-06-14,3.78,3.78,3.78,3.78,167,0
2005-06-17,3,3.78,3,3,1450,0
2005-06-20,3,3.06,3,3.06,2417,0
2005-06-22,3.9,3.9,3.36,3.36,16750,0
2005-06-27,3.96,3.96,3.96,3.96,42,0
2005-06-28,3.6,3.6,3.6,3.6,833,0
2005-06-29,3.6,3.6,3.6,3.6,167,0
2005-06-30,3.84,3.84,3.84,3.84,1167,0
2005-07-06,4.44,4.44,3.06,3.06,1213,0
2005-07-07,4.5,4.5,4.5,4.5,267,0
2005-07-08,4.5,4.5,3.84,4.5,417,0
2005-07-11,3.06,4.5,3.06,4.5,556,0
2005-07-13,3.24,3.24,3.24,3.24,17,0
2005-07-15,3.6,4.38,3.6,3.9,1139,0
2005-07-18,13.5,13.68,4.2,6,1950,0
2005-07-19,3.3,7.5,3.3,7.5,417,0
2005-07-20,6,6,6,6,17,0
2005-07-21,4.08,4.08,4.08,4.08,83,0
2005-07-22,5.4,5.4,5.4,5.4,83,0
2005-07-25,5.34,5.34,5.34,5.34,250,0
2005-07-26,5.7,5.7,3.96,4.08,1175,0
2005-07-27,4.02,4.44,4.02,4.08,417,0
2005-07-28,4.44,4.44,4.44,4.44,117,0
2005-07-29,4.44,4.44,4.44,4.44,33,0
2005-08-01,4.44,4.44,4.44,4.44,167,0
2005-08-02,4.44,4.44,4.32,4.44,2542,0
2005-08-03,4.32,5.4,4.32,4.62,4217,0
2005-08-04,4.38,4.62,4.38,4.62,1167,0
2005-08-05,4.56,4.56,4.5,4.56,1100,0
2005-08-08,4.5,4.5,3.72,3.72,350,0
2005-08-09,3.72,3.72,3.72,3.72,175,0
2005-08-11,3.9,3.9,3.9,3.9,18,0
2005-08-15,4.5,4.5,4.2,4.5,783,0
2005-08-16,4.5,4.5,4.5,4.5,833,0
2005-08-17,4.5,4.5,4.5,4.5,94,0
2005-08-18,4.5,4.5,4.5,4.5,167,0
2005-08-19,4.5,4.5,3.66,3.66,1800,0
2005-08-22,3.66,4.14,3.66,4.14,550,0
2005-08-23,4.14,4.14,4.14,4.14,50,0
2005-08-31,3.3,4.8,3.3,3.9,1500,0
2005-09-01,3.48,3.48,3.48,3.48,1667,0
2005-09-07,3.6,4.44,3.3,4.44,1767,0
2005-09-08,4.5,4.5,3.84,3.84,1000,0
2005-09-16,4.38,4.5,4.38,4.38,133,0
2005-09-19,3.3,3.3,3.3,3.3,133,0
2005-09-21,4.5,4.5,4.5,4.5,83,0
2005-09-22,4.5,4.5,3.3,3.9,311,0
2005-09-27,4.14,4.14,3.54,3.54,1833,0
2005-09-28,3.84,3.84,3.84,3.84,667,0
2005-09-29,4.2,4.2,3.54,3.54,2008,0
2005-09-30,4.2,4.2,4.2,4.2,33,0
2005-10-03,4.5,4.5,3.78,3.78,267,0
2005-10-04,3.54,3.54,3.54,3.54,1500,0
2005-10-05,4.5,4.5,3.66,3.66,750,0
2005-10-06,4.5,4.5,4.5,4.5,67,0
2005-10-11,4.5,4.5,4.5,4.5,75,0
2005-10-12,3.78,3.78,3.6,3.6,1767,0
2005-10-17,3.9,3.9,3.9,3.9,1667,0
2005-10-19,3.96,3.96,3.96,3.96,1455,0
2005-10-20,3.54,3.54,3.54,3.54,4472,0
2005-10-21,4.5,4.5,4.5,4.5,133,0
2005-10-24,4.5,4.5,4.5,4.5,108,0
2005-10-25,3.96,3.96,3.9,3.9,1136,0
2005-10-26,3.54,3.54,3.54,3.54,1667,0
2005-10-27,3.3,3.6,3.3,3.6,6700,0
2005-10-28,4.2,4.2,3.9,3.9,267,0
2005-10-31,3.9,3.9,3.6,3.6,667,0
2005-11-01,3.9,3.9,3.9,3.9,1017,0
2005-11-02,3.9,3.9,3.6,3.9,2433,0
2005-11-03,3.78,3.9,3.78,3.9,4167,0
2005-11-07,3.9,4.56,3.9,4.44,12083,0
2005-11-08,4.02,4.2,4.02,4.2,333,0
2005-11-09,4.2,4.2,4.2,4.2,500,0
2005-11-11,4.14,4.14,4.02,4.02,833,0
2005-11-14,4.5,4.5,4.5,4.5,83,0
2005-11-15,4.5,4.5,3.54,3.54,4573,0
2005-11-17,4.5,4.5,3.9,3.9,617,0
2005-11-18,4.5,4.5,4.5,4.5,50,0
2005-11-21,4.44,4.44,3.9,3.9,1833,0
2005-11-22,4.5,4.5,4.2,4.2,1633,0
2005-11-23,4.5,4.5,4.5,4.5,233,0
2005-11-28,4.38,4.8,4.32,4.5,4000,0
2005-11-30,4.98,5.1,4.26,4.32,16417,0
2005-12-01,4.38,4.38,4.08,4.08,4233,0
2005-12-05,4.08,4.2,3.9,4.2,3950,0
2005-12-07,3.84,3.96,3.66,3.96,4642,0
2005-12-08,4.2,4.2,3.6,3.72,4472,0
2005-12-09,3.9,3.9,3.9,3.9,583,0
2005-12-13,3.9,3.9,3.9,3.9,18,0
2005-12-14,3.6,3.9,3.6,3.9,5417,0
2005-12-15,3.6,3.6,3.6,3.6,2500,0
2005-12-16,3.9,3.9,3.6,3.6,3750,0
2005-12-19,3.9,3.9,3.9,3.9,833,0
2005-12-20,4.74,4.74,3.6,3.9,1767,0
2005-12-21,4.2,4.2,3.96,3.96,917,0
2005-12-23,4.14,4.38,4.14,4.38,1250,0
2005-12-27,4.74,4.74,4.74,4.74,267,0
2005-12-28,4.68,4.68,4.68,4.68,188,0
2005-12-29,4.62,4.62,4.62,4.62,267,0
2006-01-03,4.56,4.68,4.56,4.56,1398,0
2006-01-04,4.44,4.44,4.32,4.44,12536,0
2006-01-06,4.2,4.26,4.2,4.2,8033,0
2006-01-10,3.84,4.38,3.84,4.38,8917,0
2006-01-11,3.84,4.08,3.84,4.08,67212,0
2006-01-12,4.2,4.2,4.2,4.2,50,0
2006-01-13,4.2,4.32,4.14,4.26,4700,0
2006-01-17,4.32,4.32,4.26,4.26,500,0
2006-01-18,4.26,4.26,4.26,4.26,833,0
2006-01-19,4.32,4.62,4.26,4.26,5196,0
2006-01-24,5.22,5.34,5.22,5.34,200,0
2006-01-25,4.8,5.4,4.8,5.4,1200,0
2006-01-26,5.52,5.52,5.4,5.4,800,0
2006-01-27,5.7,6.6,5.64,5.64,13093,0
2006-01-30,5.7,7.32,5.7,7.32,1093,0
2006-01-31,7.32,7.56,6.6,7.2,1876,0
2006-02-01,7.62,7.8,6.12,6.12,16923,0
2006-02-02,6.18,6.3,6,6.3,7735,0
2006-02-03,6.3,6.36,6.3,6.3,2804,0
2006-02-06,7.2,7.2,6.36,6.6,1917,0
2006-02-07,6.3,6.6,5.7,6.3,5113,0
2006-02-08,6.18,6.18,5.28,5.28,3717,0
2006-02-09,5.1,6.12,5.1,5.76,2242,0
2006-02-13,6.12,6.12,6,6,333,0
2006-02-16,5.7,5.94,5.7,5.94,1733,0
2006-02-17,5.4,6,5.4,6,2333,0
2006-02-24,6.3,6.3,6.24,6.3,1083,0
2006-02-27,6.3,6.3,6.3,6.3,17,0
2006-02-28,5.4,6,5.4,5.94,3483,0
2006-03-01,5.4,5.4,5.4,5.4,25,0
2006-03-02,5.7,5.7,5.7,5.7,1367,0
2006-03-03,5.52,5.52,5.1,5.46,2533,0
2006-03-07,5.7,5.7,5.7,5.7,1167,0
2006-03-09,5.7,5.7,5.4,5.4,27398,0
2006-03-10,5.7,5.7,5.64,5.64,1117,0
2006-03-13,5.58,5.58,5.58,5.58,157,0
2006-03-14,5.4,5.4,5.4,5.4,108,0
2006-03-15,5.1,5.4,5.1,5.4,1483,0
2006-03-17,5.1,5.46,5.1,5.1,1400,0
2006-03-20,5.1,5.1,5.1,5.1,167,0
2006-03-21,5.1,5.1,5.1,5.1,50,0
2006-03-22,5.22,5.22,5.22,5.22,1000,0
2006-03-24,5.58,5.58,5.58,5.58,667,0
2006-03-28,5.64,5.64,4.8,4.8,398,0
2006-03-29,5.7,5.7,5.7,5.7,33,0
2006-03-31,5.7,5.7,5.7,5.7,2867,0
2006-04-03,5.7,5.7,5.52,5.52,317,0
2006-04-04,5.7,5.7,5.7,5.7,917,0
2006-04-05,5.7,5.7,5.7,5.7,3167,0
2006-04-06,5.7,5.7,5.7,5.7,967,0
2006-04-07,5.7,5.7,5.7,5.7,167,0
2006-04-10,5.7,5.7,5.7,5.7,850,0
2006-04-11,5.7,5.7,5.34,5.34,5827,0
2006-04-13,5.4,5.4,5.4,5.4,500,0
2006-04-17,5.4,5.4,5.4,5.4,83,0
2006-04-18,4.98,5.4,4.92,5.4,18473,0
2006-04-19,5.4,5.4,5.4,5.4,50,0
2006-04-20,5.34,5.34,5.34,5.34,667,0
2006-04-21,5.34,5.34,4.68,4.98,2083,0
2006-04-24,4.98,5.34,4.98,5.28,3825,0
2006-04-25,5.22,5.22,5.22,5.22,167,0
2006-04-26,5.34,5.34,5.34,5.34,2417,0
2006-04-27,5.4,5.4,4.8,5.04,9981,0
2006-04-28,4.92,5.4,4.8,5.04,23300,0
2006-05-01,5.52,5.52,4.98,4.98,6291,0
2006-05-02,5.1,5.1,5.1,5.1,833,0
2006-05-03,5.28,5.28,4.8,4.8,5917,0
2006-05-04,5.34,5.34,4.86,4.92,5000,0
2006-05-05,4.92,4.92,4.92,4.92,333,0
2006-05-08,4.8,4.86,4.68,4.8,8062,0
2006-05-09,4.86,5.1,4.8,4.98,11317,0
2006-05-10,5.1,5.1,5.1,5.1,203,0
2006-05-11,5.1,5.1,5.1,5.1,1350,0
2006-05-12,5.34,5.34,5.34,5.34,167,0
2006-05-15,5.34,5.4,5.22,5.22,1483,0
2006-05-16,5.22,5.4,5.22,5.4,521,0
2006-05-17,5.4,5.7,5.22,5.22,3846,0
2006-05-18,5.58,5.58,5.1,5.1,5117,0
2006-05-19,5.1,5.1,4.8,4.98,2917,0
2006-05-22,4.92,4.92,4.92,4.92,417,0
2006-05-23,4.62,5.46,4.62,5.34,5558,0
2006-05-25,4.86,5.4,4.5,5.34,7867,0
2006-05-26,5.4,5.7,5.4,5.7,550,0
2006-05-30,5.64,5.64,4.56,4.56,653,0
2006-05-31,5.64,5.7,5.16,5.16,1000,0
2006-06-01,5.34,5.34,5.34,5.34,166,0
2006-06-02,5.34,5.34,4.74,4.92,850,0
2006-06-05,5.34,5.34,5.04,5.04,1289,0
2006-06-06,5.94,5.94,5.7,5.7,67,0
2006-06-07,5.52,6,5.4,6,2083,0
2006-06-08,6,6,6,6,33,0
2006-06-09,5.7,6,4.8,5.7,1168,0
2006-06-12,5.64,5.64,4.74,4.74,467,0
2006-06-13,4.74,4.8,4.56,4.56,4167,0
2006-06-15,4.8,4.8,4.8,4.8,833,0
2006-06-16,5.16,5.16,5.16,5.16,333,0
2006-06-19,5.16,6.06,4.92,6,2137,0
2006-06-20,5.34,5.34,4.8,4.8,3578,0
2006-06-21,5.1,5.1,5.1,5.1,233,0
2006-06-22,5.1,5.1,5.1,5.1,25,0
2006-06-26,5.58,5.58,4.62,4.62,3100,0
2006-06-27,4.74,4.74,4.32,4.5,8300,0
2006-06-28,4.32,4.32,4.14,4.32,4500,0
2006-06-30,4.62,4.68,4.62,4.68,217,0
2006-07-03,4.68,4.68,4.68,4.68,250,0
2006-07-05,4.2,4.5,4.2,4.5,100,0
2006-07-06,4.56,5.22,4.56,5.22,767,0
2006-07-07,5.22,5.22,4.2,4.5,442,0
2006-07-10,4.68,4.68,4.68,4.68,583,0
2006-07-13,4.86,4.98,4.74,4.74,7833,0
2006-07-14,4.92,4.92,4.92,4.92,25,0
2006-07-17,4.8,4.8,4.68,4.74,15455,0
2006-07-18,4.8,4.8,4.62,4.62,4667,0
2006-07-19,4.56,4.56,4.56,4.56,120,0
2006-07-20,4.8,4.8,4.62,4.62,2500,0
2006-07-21,4.68,4.68,4.38,4.38,500,0
2006-07-25,4.8,4.8,4.8,4.8,3500,0
2006-07-26,6.54,6.9,6.06,6.42,237646,0
2006-07-27,6.48,6.48,5.7,5.88,85986,0
2006-07-28,5.94,6.06,5.82,6,49590,0
2006-07-31,6.3,6.48,5.82,6.12,39475,0
2006-08-01,6.48,6.84,6.12,6.66,80007,0
2006-08-02,7.5,8.7,7.38,7.5,200097,0
2006-08-03,7.56,8.1,7.38,7.98,109745,0
2006-08-04,8.28,8.28,7.62,7.68,48662,0
2006-08-07,7.92,8.94,7.86,8.64,49067,0
2006-08-08,8.76,8.88,7.98,8.1,143981,0
2006-08-09,8.04,8.46,7.86,8.16,24871,0
2006-08-10,8.34,8.4,7.74,8.04,25117,0
2006-08-11,8.1,8.1,7.5,7.5,26450,0
2006-08-14,7.5,7.62,7.26,7.32,22400,0
2006-08-15,7.62,7.62,7.02,7.08,20944,0
2006-08-16,6.96,7.2,6.84,7.2,20168,0
2006-08-17,7.2,7.2,6.9,7.02,7317,0
2006-08-18,7.14,7.14,6.96,7.08,28708,0
2006-08-21,7.08,7.2,7.02,7.2,21100,0
2006-08-22,7.2,7.2,7.02,7.02,13433,0
2006-08-23,7.08,7.2,7.02,7.2,8302,0
2006-08-24,7.2,7.2,6.96,7.08,7254,0
2006-08-25,6.96,7.08,6.9,7.02,5840,0
2006-08-28,7.02,7.08,6.96,6.96,2243,0
2006-08-29,6.9,6.96,6.3,6.42,18284,0
2006-08-30,6.18,6.6,6,6.18,17647,0
2006-08-31,6.06,6.3,6,6.06,12862,0
2006-09-01,6.06,6.12,6,6.12,11325,0
2006-09-05,6.18,6.3,6.18,6.3,12725,0
2006-09-06,6.3,6.3,6.12,6.12,25252,0
2006-09-07,6.12,6.3,6,6.06,8483,0
2006-09-08,6.06,6.06,5.76,5.88,22440,0
2006-09-11,5.94,6,5.7,5.7,5829,0
2006-09-12,5.7,6,5.7,5.88,1270,0
2006-09-13,6,6,5.7,5.76,7032,0
2006-09-14,5.7,5.76,5.52,5.52,7734,0
2006-09-15,5.52,5.88,5.52,5.76,8417,0
2006-09-18,5.64,5.76,5.58,5.76,4590,0
2006-09-19,5.88,5.88,5.58,5.7,3360,0
2006-09-20,5.7,5.7,5.4,5.4,13117,0
2006-09-21,5.46,5.46,5.34,5.4,5288,0
2006-09-22,5.34,5.58,5.34,5.4,5092,0
2006-09-25,5.4,5.7,5.4,5.52,2860,0
2006-09-26,5.52,6.06,5.52,5.94,12342,0
2006-09-27,6,6.18,5.52,5.76,9742,0
2006-09-28,5.76,5.76,5.52,5.52,2200,0
2006-09-29,5.46,5.76,5.46,5.64,2647,0
2006-10-02,5.76,5.76,5.7,5.7,1783,0
2006-10-03,5.64,5.76,5.64,5.64,4975,0
2006-10-04,5.64,5.76,5.4,5.4,6967,0
2006-10-05,5.7,5.7,5.22,5.58,5571,0
2006-10-06,5.4,5.76,5.4,5.76,3023,0
2006-10-09,5.58,5.76,5.22,5.4,3983,0
2006-10-10,5.4,5.58,5.34,5.34,2141,0
2006-10-11,5.22,5.52,5.22,5.4,3833,0
2006-10-12,5.52,5.52,5.1,5.34,6867,0
2006-10-13,5.28,5.52,4.92,4.92,18517,0
2006-10-16,4.98,5.7,4.8,5.7,18726,0
2006-10-17,5.64,6.06,5.52,6,10576,0
2006-10-18,6,6.3,5.94,6.18,10537,0
2006-10-19,6,6.12,5.52,6.06,13262,0
2006-10-20,6.18,6.18,5.7,5.88,3562,0
2006-10-23,5.88,6.18,5.88,6,2301,0
2006-10-24,6.18,6.18,5.88,5.88,13179,0
2006-10-25,5.88,5.94,5.88,5.94,1017,0
2006-10-26,5.94,5.94,5.94,5.94,175,0
2006-10-27,5.94,6.18,5.88,6.06,4025,0
2006-10-30,6.18,6.18,5.58,6,16467,0
2006-10-31,6.06,6.06,5.88,5.94,3467,0
2006-11-01,5.94,5.94,5.7,5.7,5609,0
2006-11-02,5.7,5.7,5.4,5.4,5240,0
2006-11-03,5.52,5.64,5.52,5.64,3283,0
2006-11-06,5.94,5.94,5.7,5.76,2833,0
2006-11-07,5.76,5.88,5.76,5.76,2350,0
2006-11-08,5.7,5.82,5.7,5.82,2967,0
2006-11-09,5.4,5.82,5.4,5.58,3176,0
2006-11-10,5.58,5.58,5.4,5.58,1355,0
2006-11-13,5.58,5.7,5.46,5.7,1270,0
2006-11-14,5.46,5.82,5.4,5.4,5116,0
2006-11-15,5.4,5.58,5.28,5.58,8238,0
2006-11-16,5.58,5.82,5.16,5.76,6580,0
2006-11-17,6.12,6.12,5.46,5.52,27179,0
2006-11-20,5.52,5.64,5.28,5.28,4717,0
2006-11-21,5.4,6.12,5.28,5.4,19250,0
2006-11-22,5.28,5.4,5.28,5.4,5450,0
2006-11-24,5.4,5.4,5.34,5.4,17350,0
2006-11-27,5.4,5.4,5.28,5.28,3508,0
2006-11-28,5.34,5.4,5.28,5.4,9542,0
2006-11-29,5.4,5.4,5.28,5.28,3683,0
2006-11-30,5.28,5.34,4.8,5.34,32875,0
2006-12-01,5.16,6.06,5.16,5.64,21407,0
2006-12-04,5.64,5.82,5.4,5.82,6833,0
2006-12-05,5.82,6,5.82,5.82,6467,0
2006-12-06,6,6.84,5.94,6.42,21217,0
2006-12-07,6.36,7.14,6.3,7.14,22657,0
2006-12-08,7.38,7.38,6.84,6.84,14300,0
2006-12-11,6.9,7.14,6.66,6.84,17285,0
2006-12-12,6.84,6.84,6.42,6.42,5228,0
2006-12-13,6.42,6.6,6.3,6.48,6237,0
2006-12-14,6.3,6.6,6.3,6.54,3750,0
2006-12-15,6.6,6.6,6.42,6.54,4488,0
2006-12-18,6.6,6.78,6.42,6.6,1796,0
2006-12-19,6.6,6.66,6.42,6.6,5249,0
2006-12-20,6.78,6.84,6.66,6.78,11216,0
2006-12-21,6.78,6.78,6.48,6.48,2247,0
2006-12-22,6.48,6.66,6.42,6.42,1650,0
2006-12-26,6.66,6.66,6.54,6.6,1713,0
2006-12-27,6.6,6.78,6.6,6.6,10884,0
2006-12-28,6.6,6.78,6.6,6.78,5189,0
2006-12-29,6.78,6.84,6.6,6.78,25232,0
2007-01-03,6.9,6.9,6.6,6.72,17457,0
2007-01-04,6.72,6.78,6.66,6.66,7150,0
2007-01-05,6.84,6.84,6.72,6.84,12475,0
2007-01-08,6.84,6.9,6.66,6.72,19916,0
2007-01-09,6.6,6.72,6.6,6.6,2504,0
2007-01-10,6.66,6.84,6.66,6.72,4217,0
2007-01-11,6.78,6.84,6.66,6.66,5362,0
2007-01-12,6.66,6.84,6.66,6.84,18345,0
2007-01-16,6.9,6.96,6.72,6.84,13264,0
2007-01-17,6.84,6.96,6.72,6.78,20153,0
2007-01-18,6.9,7.08,6.78,7.08,5732,0
2007-01-19,6.96,7.68,6.96,7.68,9532,0
2007-01-22,8.04,9.9,7.68,8.4,25615,0
2007-01-23,8.46,8.94,7.86,8.4,15368,0
2007-01-24,8.34,8.4,8.1,8.1,6927,0
2007-01-25,8.1,8.7,8.1,8.52,42651,0
2007-01-26,8.7,9,8.52,8.7,51361,0
2007-01-29,8.76,9.3,8.4,8.52,22464,0
2007-01-30,8.46,8.58,8.4,8.4,18050,0
2007-01-31,8.46,8.46,7.62,8.22,22153,0
2007-02-01,8.1,8.58,8.1,8.4,8267,0
2007-02-02,8.4,8.7,8.28,8.52,16143,0
2007-02-05,8.52,8.52,8.28,8.46,8319,0
2007-02-06,8.58,8.7,8.4,8.58,11496,0
2007-02-07,8.58,8.58,8.4,8.4,5241,0
2007-02-08,8.4,8.4,8.28,8.4,4692,0
2007-02-09,8.4,8.4,7.86,7.98,16826,0
2007-02-12,7.86,8.22,7.86,8.22,5809,0
2007-02-13,8.4,8.4,7.86,8.28,9925,0
2007-02-14,8.34,8.34,8.1,8.22,9496,0
2007-02-15,8.16,8.16,8.04,8.04,4612,0
2007-02-16,8.4,8.4,8.04,8.16,8402,0
2007-02-20,8.28,8.28,7.74,7.92,15965,0
2007-02-21,7.92,8.4,7.86,8.4,12622,0
2007-02-22,8.34,8.58,8.22,8.58,12130,0
2007-02-23,8.58,8.64,8.22,8.46,7560,0
2007-02-26,8.7,9,8.4,8.58,25816,0
2007-02-27,8.64,8.7,7.74,7.92,29915,0
2007-02-28,8.1,8.4,7.98,8.22,9534,0
2007-03-01,8.34,8.4,8.1,8.16,12001,0
2007-03-02,8.1,8.28,8.1,8.16,3820,0
2007-03-05,8.1,8.16,7.68,7.92,10055,0
2007-03-06,7.92,8.1,7.92,7.92,3108,0
2007-03-07,7.98,7.98,7.74,7.74,5988,0
2007-03-08,7.68,7.86,7.68,7.8,6300,0
2007-03-09,7.86,7.86,7.74,7.74,3284,0
2007-03-12,7.74,7.86,7.68,7.8,3820,0
2007-03-13,7.8,7.8,7.44,7.56,8711,0
2007-03-14,7.5,7.5,7.2,7.38,2907,0
2007-03-15,7.5,7.68,7.38,7.44,5403,0
2007-03-16,7.44,7.98,7.44,7.5,5158,0
2007-03-19,7.5,7.5,7.26,7.26,4175,0
2007-03-20,7.38,7.74,7.38,7.74,1969,0
2007-03-21,7.86,8.1,7.8,7.98,9366,0
2007-03-22,8.22,8.7,8.16,8.7,18243,0
2007-03-23,9.06,9.24,8.4,8.64,17255,0
2007-03-26,8.64,8.76,8.4,8.4,4635,0
2007-03-27,8.52,8.52,8.4,8.46,1802,0
2007-03-28,8.46,8.46,8.16,8.28,6796,0
2007-03-29,8.34,8.34,8.16,8.22,1981,0
2007-03-30,8.22,8.94,8.16,8.34,15736,0
2007-04-02,8.34,8.88,8.28,8.52,5074,0
2007-04-03,8.52,8.58,8.22,8.46,5383,0
2007-04-04,8.4,8.4,8.22,8.4,7808,0
2007-04-05,8.4,8.82,8.16,8.46,12683,0
2007-04-09,8.52,9,8.52,8.7,16137,0
2007-04-10,8.82,9,8.82,8.94,6536,0
2007-04-11,9.06,10.44,9,10.44,26018,0
2007-04-12,10.5,10.5,9.78,9.84,16096,0
2007-04-13,10.2,10.2,9.78,9.9,16603,0
2007-04-16,10.5,10.5,9.9,9.9,15548,0
2007-04-17,10.2,10.2,9.84,9.9,10290,0
2007-04-18,10.14,10.14,9.84,9.9,7711,0
2007-04-19,10.08,10.08,9.84,9.9,7264,0
2007-04-20,10.08,11.04,9.9,10.8,39038,0
2007-04-23,11.1,12.6,10.8,11.7,83227,0
2007-04-24,11.94,12.06,11.76,11.94,38988,0
2007-04-25,12,12,11.1,11.34,19458,0
2007-04-26,11.34,11.88,11.28,11.76,10076,0
2007-04-27,11.82,11.88,11.1,11.16,9728,0
2007-04-30,11.1,11.64,10.98,10.98,11974,0
2007-05-01,11.34,11.34,10.98,11.1,10708,0
2007-05-02,11.34,12.24,11.28,12.24,23011,0
2007-05-03,12.84,12.84,11.88,11.88,36747,0
2007-05-04,11.94,12.18,11.88,11.94,12702,0
2007-05-07,12.54,12.54,11.88,12.06,13594,0
2007-05-08,12,12.24,11.94,12.12,10141,0
2007-05-09,12.3,12.48,12.18,12.48,14787,0
2007-05-10,12.78,13.8,12.42,13.32,35588,0
2007-05-11,13.56,14.4,13.2,14.4,29373,0
2007-05-14,15.6,15.6,14.1,14.52,78366,0
2007-05-15,14.88,14.88,13.26,13.5,69067,0
2007-05-16,13.5,14.4,13.5,13.62,21006,0
2007-05-17,13.8,13.8,13.5,13.68,13193,0
2007-05-18,14.04,14.04,13.56,13.68,18915,0
2007-05-21,13.92,14.64,13.8,14.46,8204,0
2007-05-22,14.64,14.64,13.5,14.52,22491,0
2007-05-23,14.52,14.88,14.1,14.16,17721,0
2007-05-24,14.16,14.16,13.56,13.68,15955,0
2007-05-25,13.74,13.74,12.9,13.56,27037,0
2007-05-29,14.16,14.4,13.62,13.8,14359,0
2007-05-30,13.8,14.1,13.62,13.8,5134,0
2007-05-31,13.68,13.8,13.5,13.8,6614,0
2007-06-01,13.98,14.1,13.68,13.8,4638,0
2007-06-04,13.86,14.28,13.8,14.28,11042,0
2007-06-05,14.1,14.16,13.8,14.1,10123,0
2007-06-06,14.1,14.1,13.8,13.98,6127,0
2007-06-07,13.92,14.1,13.8,14.1,8050,0
2007-06-08,13.98,14.04,13.62,13.92,3072,0
2007-06-11,14.34,14.88,14.1,14.88,11733,0
2007-06-12,15,15.3,14.88,15.12,19472,0
2007-06-13,15.06,15.36,14.28,14.4,18172,0
2007-06-14,14.7,15,14.4,14.52,7250,0
2007-06-15,14.52,14.52,13.8,13.8,16161,0
2007-06-18,13.8,14.1,13.68,13.74,14498,0
2007-06-19,13.2,13.44,12.6,13.38,25321,0
2007-06-20,13.38,13.38,12,12.3,31980,0
2007-06-21,12.18,13.2,12,12.9,7794,0
2007-06-22,13.2,13.56,13.2,13.5,21442,0
2007-06-25,15,15.42,14.7,15.18,75012,0
2007-06-26,15.42,15.72,15.18,15.48,40470,0
2007-06-27,15.9,15.96,15.06,15.48,28036,0
2007-06-28,15.3,16.2,15.12,15.3,26687,0
2007-06-29,15.54,16.08,15.3,15.84,18773,0
2007-07-02,16.32,18.18,16.2,17.52,39575,0
2007-07-03,17.58,17.58,16.32,16.74,28478,0
2007-07-05,16.44,17.4,16.2,17.4,14305,0
2007-07-06,17.4,17.46,17.1,17.1,12735,0
2007-07-09,17.22,17.4,17.1,17.1,12517,0
2007-07-10,17.28,18.6,17.1,17.76,12931,0
2007-07-11,17.82,17.94,16.92,17.1,28242,0
2007-07-12,17.22,17.22,16.74,16.8,20592,0
2007-07-13,16.8,16.8,16.02,16.02,35591,0
2007-07-16,16.2,16.38,16.02,16.08,26042,0
2007-07-17,16.14,16.2,16.02,16.2,24241,0
2007-07-18,16.2,16.2,15,15,45893,0
2007-07-19,15.06,15.12,14.4,14.94,50074,0
2007-07-20,14.94,15.3,14.4,14.46,25161,0
2007-07-23,14.7,15.3,14.46,14.52,51795,0
2007-07-24,14.4,14.52,13.74,13.74,28438,0
2007-07-25,13.44,14.7,13.38,14.7,27535,0
2007-07-26,15.06,15.78,13.92,14.1,33964,0
2007-07-27,14.1,14.4,13.86,13.98,13455,0
2007-07-30,13.98,14.52,13.98,14.04,24862,0
2007-07-31,14.4,14.52,13.8,13.8,14087,0
2007-08-01,13.92,13.92,13.08,13.44,21912,0
2007-08-02,13.5,14.4,13.32,14.1,6057,0
2007-08-03,14.16,14.94,14.1,14.1,21055,0
2007-08-06,13.62,13.8,13.2,13.32,15585,0
2007-08-07,13.68,14.34,13.68,13.86,16894,0
2007-08-08,14.7,14.7,14.28,14.34,14209,0
2007-08-09,14.04,14.28,13.68,13.8,27103,0
2007-08-10,13.74,13.86,13.5,13.5,10523,0
2007-08-13,13.86,14.58,13.62,14.1,21785,0
2007-08-14,14.1,14.4,13.56,13.56,21329,0
2007-08-15,13.8,13.8,12.96,13.08,22847,0
2007-08-16,12.84,12.84,11.1,12.6,44555,0
2007-08-17,13.26,13.44,12.9,13.02,14358,0
2007-08-20,14.1,16.02,14.04,15.9,142591,0
2007-08-21,16.2,16.2,15.12,15.3,40406,0
2007-08-22,15.3,15.6,15.12,15.36,16045,0
2007-08-23,15.42,16.14,15.36,16.02,31575,0
2007-08-24,16.5,16.74,15.78,16.14,20919,0
2007-08-27,16.74,17.1,15.66,15.72,76968,0
2007-08-28,15.72,16.62,15.72,16.14,13722,0
2007-08-29,16.44,17.1,16.32,16.98,41851,0
2007-08-30,17.04,17.52,16.8,17.28,44440,0
2007-08-31,17.4,18.6,17.34,18.3,49510,0
2007-09-04,17.52,17.82,16.5,16.56,57329,0
2007-09-05,16.68,16.68,15,15.9,46464,0
2007-09-06,15.96,17.28,15.9,17.22,15505,0
2007-09-07,17.1,17.1,16.5,16.68,15034,0
2007-09-10,17.4,18.06,16.68,16.68,28133,0
2007-09-11,16.74,17.76,16.74,17.4,13758,0
2007-09-12,17.52,17.7,17.34,17.7,8807,0
2007-09-13,17.7,17.76,17.46,17.46,7454,0
2007-09-14,17.46,17.76,17.1,17.16,8949,0
2007-09-17,17.16,17.58,16.98,17.58,10903,0
2007-09-18,17.58,17.76,17.28,17.76,10648,0
2007-09-19,17.52,17.64,16.5,16.8,25776,0
2007-09-20,16.8,17.52,16.26,17.52,16586,0
2007-09-21,16.92,17.52,16.92,17.4,14232,0
2007-09-24,17.28,17.64,17.28,17.4,15587,0
2007-09-25,17.76,17.76,17.1,17.28,10895,0
2007-09-26,17.16,17.4,16.26,17.04,23621,0
2007-09-27,16.8,17.04,16.2,16.56,19386,0
2007-09-28,16.5,16.98,16.5,16.98,8971,0
2007-10-01,16.8,16.98,16.38,16.98,17004,0
2007-10-02,16.98,16.98,16.44,16.8,15542,0
2007-10-03,16.8,16.8,15.36,15.48,31887,0
2007-10-04,15.48,16.86,15.36,16.32,44277,0
2007-10-05,16.2,16.86,16.2,16.5,29332,0
2007-10-08,17.46,19.26,16.5,18.6,102174,0
2007-10-09,18.78,18.78,16.8,17.7,90918,0
2007-10-10,17.7,19.08,17.7,18.72,64931,0
2007-10-11,19.92,21.36,19.86,20.88,175386,0
2007-10-12,21.9,21.9,20.88,21,82724,0
2007-10-15,21.6,22.74,21.3,22.2,96673,0
2007-10-16,22.44,25.98,22.08,25.68,131640,0
2007-10-17,27.36,27.48,22.44,24.48,251425,0
2007-10-18,25.08,25.5,24,24.48,63231,0
2007-10-19,24.42,24.54,22.62,23.34,60914,0
2007-10-22,23.64,26.4,23.28,23.52,92458,0
2007-10-23,23.76,24.42,23.7,24.3,67305,0
2007-10-24,24.3,24.3,22.62,23.52,33798,0
2007-10-25,23.46,23.7,22.62,23.1,49130,0
2007-10-26,22.8,24.06,22.5,23.1,42872,0
2007-10-29,24.18,24.24,23.4,23.88,58044,0
2007-10-30,24,25.38,23.52,25.26,103641,0
2007-10-31,26.04,28.68,25.44,28.5,109049,0
2007-11-01,28.32,28.32,26.1,26.16,85816,0
2007-11-02,26.46,26.76,25.98,26.4,30964,0
2007-11-05,26.64,27.12,26.28,26.7,57326,0
2007-11-06,27.3,27.36,24.96,27.12,78307,0
2007-11-07,27.6,27.66,23.76,24.78,86091,0
2007-11-08,24.66,25.5,22.92,23.94,71750,0
2007-11-09,23.4,24.9,21.6,22.5,75126,0
2007-11-12,22.44,22.44,19.5,19.56,108010,0
2007-11-13,19.2,22.08,19.14,21.9,67976,0
2007-11-14,21.6,22.32,20.7,22.32,50631,0
2007-11-15,22.32,23.58,22.2,23.28,34508,0
2007-11-16,23.76,25.02,23.7,23.88,43622,0
2007-11-19,24.3,24.36,22.8,22.86,46237,0
2007-11-20,22.92,23.1,20.76,21.48,63504,0
2007-11-21,22.2,22.8,21.36,21.9,64709,0
2007-11-23,21.84,22.8,21.6,22.5,24865,0
2007-11-26,23.16,23.64,21.48,21.54,75273,0
2007-11-27,21.3,21.6,20.7,20.82,32106,0
2007-11-28,21,21.6,20.88,21.24,62453,0
2007-11-29,21.42,21.78,20.52,20.58,52361,0
2007-11-30,20.94,21,19.14,19.8,56658,0
2007-12-03,20.58,20.58,20.1,20.46,36394,0
2007-12-04,20.4,20.4,19.8,19.8,35174,0
2007-12-05,19.74,20.28,19.14,19.74,61982,0
2007-12-06,19.92,20.7,19.62,19.8,29861,0
2007-12-07,19.98,20.7,19.8,20.52,29331,0
2007-12-10,20.7,21.18,20.34,20.4,48868,0
2007-12-11,20.4,20.52,19.8,19.86,45274,0
2007-12-12,19.86,19.86,17.88,18,122639,0
2007-12-13,18.54,18.54,17.58,17.82,117775,0
2007-12-14,17.82,17.88,15.42,16.68,138412,0
2007-12-17,16.92,17.22,15.9,16.98,87672,0
2007-12-18,17.1,17.1,15.6,16.26,43962,0
2007-12-19,16.32,17.58,16.2,17.34,41707,0
2007-12-20,17.4,17.46,16.86,17.1,13990,0
2007-12-21,17.1,17.52,17.1,17.28,47252,0
2007-12-24,17.52,18.66,17.28,18.36,108773,0
2007-12-26,19.2,22.8,19.14,22.26,177267,0
2007-12-27,22.38,22.62,19.98,20.7,225137,0
2007-12-28,21.06,22.2,21,22.14,80346,0
2007-12-31,22.44,24.48,21.66,23.7,102804,0
2008-01-02,24.3,24.54,23.1,23.34,62490,0
2008-01-03,23.4,23.46,22.62,22.62,33767,0
2008-01-04,22.56,22.62,20.34,20.58,103609,0
2008-01-07,20.4,21.3,19.62,19.98,59893,0
2008-01-08,20.04,20.1,18.6,19.02,48624,0
2008-01-09,18.9,19.14,17.34,18.06,88770,0
2008-01-10,18.06,18.12,17.52,18.06,41025,0
2008-01-11,18.12,18.18,17.64,17.76,31469,0
2008-01-14,17.76,17.82,16.86,16.86,47056,0
2008-01-15,16.92,16.92,15.66,15.78,58414,0
2008-01-16,15.24,17.04,15.18,16.92,70555,0
2008-01-17,17.1,17.1,15.48,15.48,48163,0
2008-01-18,15.54,16.2,15,15.06,52616,0
2008-01-22,12.9,14.1,12.6,13.98,79341,0
2008-01-23,13.98,13.98,12.42,13.8,56135,0
2008-01-24,13.8,14.94,13.8,14.52,43161,0
2008-01-25,14.82,15.42,14.52,14.7,40155,0
2008-01-28,14.64,15.06,14.4,15,22672,0
2008-01-29,15,15.36,14.7,14.88,19565,0
2008-01-30,15.12,15.42,14.88,15.18,35241,0
2008-01-31,15.06,15.12,14.7,15,13023,0
2008-02-01,15,15.48,14.7,15.42,26582,0
2008-02-04,17.46,17.52,16.44,16.5,251900,0
2008-02-05,16.68,16.8,15.96,16.44,88557,0
2008-02-06,16.62,16.62,16.32,16.32,63903,0
2008-02-07,16.32,16.44,16.02,16.26,31486,0
2008-02-08,16.44,16.74,16.32,16.56,62031,0
2008-02-11,16.86,17.22,16.68,17.1,79240,0
2008-02-12,17.22,17.28,16.62,16.68,43110,0
2008-02-13,16.68,16.86,16.56,16.68,27174,0
2008-02-14,16.68,16.74,16.08,16.14,42128,0
2008-02-15,16.26,16.26,15.9,15.96,27337,0
2008-02-19,16.2,16.74,15.9,16.56,67548,0
2008-02-20,16.74,17.52,16.56,17.34,86450,0
2008-02-21,17.7,19.98,17.64,19.68,193404,0
2008-02-22,19.74,20.28,18.12,18.66,106182,0
2008-02-25,18.9,19.8,18.66,19.14,65290,0
2008-02-26,19.5,19.5,18.9,18.96,40095,0
2008-02-27,18.96,19.02,18.48,18.54,52232,0
2008-02-28,18.54,19.5,18.48,18.78,63181,0
2008-02-29,18.9,18.96,18.66,18.72,31780,0
2008-03-03,18.66,18.72,16.5,16.74,137726,0
2008-03-04,17.4,17.4,16.56,16.8,40985,0
2008-03-05,17.04,17.58,16.92,17.16,66366,0
2008-03-06,17.22,17.22,16.5,16.56,42345,0
2008-03-07,16.26,16.5,15.96,16.02,52426,0
2008-03-10,15.9,16.5,15.54,15.72,77171,0
2008-03-11,15.66,16.02,15.12,15.3,55172,0
2008-03-12,15.18,15.84,15.18,15.48,24686,0
2008-03-13,15.06,15.3,14.22,15,64342,0
2008-03-14,15.06,15.3,14.76,15,29613,0
2008-03-17,14.28,14.58,13.62,14.22,43552,0
2008-03-18,14.4,15.18,14.4,14.58,20084,0
2008-03-19,14.82,15,14.7,14.76,14321,0
2008-03-20,14.88,14.88,14.1,14.34,35197,0
2008-03-24,13.92,13.98,13.5,13.74,94470,0
2008-03-25,13.74,14.04,13.5,13.92,29650,0
2008-03-26,13.86,14.04,13.5,13.56,33401,0
2008-03-27,13.5,13.92,13.5,13.86,10559,0
2008-03-28,13.98,14.1,13.5,13.68,21684,0
2008-03-31,13.56,13.8,13.26,13.5,21786,0
2008-04-01,13.5,13.68,12.72,13.08,32251,0
2008-04-02,13.38,13.98,13.14,13.98,63873,0
2008-04-03,14.88,14.88,13.92,14.04,49903,0
2008-04-04,14.04,14.88,13.92,14.4,35442,0
2008-04-07,14.34,14.64,14.1,14.28,51552,0
2008-04-08,14.1,14.28,13.5,13.74,18963,0
2008-04-09,13.74,14.58,13.32,14.58,25126,0
2008-04-10,14.58,14.7,14.1,14.4,24948,0
2008-04-11,14.34,14.4,13.92,13.92,14227,0
2008-04-14,13.98,14.94,13.92,14.58,19266,0
2008-04-15,14.88,16.2,14.7,15.9,43668,0
2008-04-16,15.9,17.64,15.72,16.98,66741,0
2008-04-17,17.4,17.4,16.2,16.5,71172,0
2008-04-18,16.14,17.4,15.78,16.68,46053,0
2008-04-21,17.1,17.22,16.32,16.44,28687,0
2008-04-22,16.68,17.4,16.2,17.22,33218,0
2008-04-23,17.1,17.28,16.32,16.38,23259,0
2008-04-24,16.14,17.1,16.14,16.26,17300,0
2008-04-25,16.26,16.62,16.02,16.26,16998,0
2008-04-28,16.26,16.5,15.78,16.26,20771,0
2008-04-29,16.32,16.5,15.9,16.2,17836,0
2008-04-30,16.2,16.38,15.6,16.26,19182,0
2008-05-01,16.44,16.44,15.78,16.2,9993,0
2008-05-02,16.2,16.44,15.9,16.2,13246,0
2008-05-05,16.2,16.8,15.96,16.62,17471,0
2008-05-06,17.04,17.04,16.32,16.5,18097,0
2008-05-07,16.8,16.98,16.26,16.38,24181,0
2008-05-08,16.5,16.5,15.6,15.6,25657,0
2008-05-09,15.6,15.66,15,15.24,20248,0
2008-05-12,15,15.54,13.86,14.04,47200,0
2008-05-13,13.92,14.64,13.38,13.74,36648,0
2008-05-14,13.68,14.46,13.68,14.4,26903,0
2008-05-15,14.1,14.82,14.1,14.22,57989,0
2008-05-16,14.34,15.12,13.2,13.32,124788,0
2008-05-19,13.44,15.24,13.44,15.24,67484,0
2008-05-20,15.6,15.72,14.1,14.28,105143,0
2008-05-21,15,16.5,14.52,15.78,169727,0
2008-05-22,16.56,16.56,15.18,15.3,88280,0
2008-05-23,15.12,16.5,15.12,16.38,54318,0
2008-05-27,16.5,16.8,16.08,16.38,40927,0
2008-05-28,16.68,16.68,15.96,16.38,19910,0
2008-05-29,16.2,16.32,15.42,15.72,28977,0
2008-05-30,15.72,16.68,15.66,16.68,39031,0
2008-06-02,16.5,16.86,16.2,16.74,39843,0
2008-06-03,16.86,16.92,15.72,15.9,35307,0
2008-06-04,16.74,16.74,15.9,16.2,41167,0
2008-06-05,16.5,16.74,16.26,16.74,24619,0
2008-06-06,16.38,16.74,16.02,16.56,27928,0
2008-06-09,16.92,16.92,16.2,16.2,25392,0
2008-06-10,16.2,16.5,15.9,16.08,11751,0
2008-06-11,16.5,16.62,16.08,16.62,21474,0
2008-06-12,16.92,16.92,16.2,16.62,17118,0
2008-06-13,16.92,17.1,16.5,16.86,33864,0
2008-06-16,16.92,17.4,16.92,17.04,29068,0
2008-06-17,17.22,17.7,17.1,17.7,37191,0
2008-06-18,17.7,17.7,16.5,16.86,44337,0
2008-06-19,17.28,17.28,15.78,16.08,53591,0
2008-06-20,15.9,16.32,15.6,15.66,28413,0
2008-06-23,15.9,16.2,15.12,15.66,35678,0
2008-06-24,15.24,15.96,14.16,14.4,71895,0
2008-06-25,14.34,14.76,13.5,14.16,50379,0
2008-06-26,15.42,17.4,14.46,16.8,158847,0
2008-06-27,16.74,18.24,15.9,17.7,1258912,0
2008-06-30,17.58,17.94,15.9,17.64,134832,0
2008-07-01,17.7,17.7,15.06,15.12,100948,0
2008-07-02,15,15.78,13.5,13.86,144122,0
2008-07-03,13.56,14.34,13.5,13.98,45169,0
2008-07-07,14.88,14.88,12,12.36,145420,0
2008-07-08,12.3,12.96,12.18,12.66,61768,0
2008-07-09,13.38,13.44,12.6,12.96,36846,0
2008-07-10,13.2,13.98,13.02,13.86,48994,0
2008-07-11,14.22,14.58,13.14,13.98,46885,0
2008-07-14,14.64,14.64,13.26,13.5,36650,0
2008-07-15,13.2,13.74,12.6,13.5,53202,0
2008-07-16,12.96,14.04,12.66,13.92,35401,0
2008-07-17,13.38,14.16,13.38,13.98,18106,0
2008-07-18,13.68,14.34,13.68,14.16,31102,0
2008-07-21,14.4,14.4,13.8,14.04,24130,0
2008-07-22,14.1,15,13.62,14.16,55094,0
2008-07-23,14.4,14.64,13.8,14.1,30143,0
2008-07-24,13.98,14.4,12.96,13.44,40406,0
2008-07-25,14.04,14.58,13.56,13.92,33345,0
2008-07-28,14.52,14.52,12.9,13.26,50696,0
2008-07-29,13.32,14.52,13.2,14.46,47366,0
2008-07-30,14.7,14.7,14.1,14.58,19495,0
2008-07-31,14.34,14.52,14.16,14.22,28342,0
2008-08-01,14.1,15,13.26,13.38,31824,0
2008-08-04,13.8,13.86,13.2,13.2,19793,0
2008-08-05,13.2,13.5,12.9,13.08,30582,0
2008-08-06,13.2,14.34,12.9,14.16,41139,0
2008-08-07,14.1,14.52,13.38,14.28,22827,0
2008-08-08,13.8,14.52,13.38,13.56,31397,0
2008-08-11,13.5,14.1,13.26,14.1,38483,0
2008-08-12,13.32,14.1,13.02,13.32,38715,0
2008-08-13,13.08,13.8,12.9,13.62,32859,0
2008-08-14,13.2,13.74,12.96,13.74,23693,0
2008-08-15,13.74,14.04,13.08,13.14,34464,0
2008-08-18,13.2,13.68,13.02,13.2,31544,0
2008-08-19,13.14,13.26,12.66,12.84,33799,0
2008-08-20,12.9,12.9,12.12,12.24,73221,0
2008-08-21,12.18,12.3,10.5,11.46,198709,0
2008-08-22,12,12,11.1,11.34,41909,0
2008-08-25,11.7,11.7,9.96,10.56,71589,0
2008-08-26,10.86,11.52,10.56,11.46,25164,0
2008-08-27,11.82,11.94,11.1,11.64,31835,0
2008-08-28,12.18,12.66,11.82,12.54,121573,0
2008-08-29,12.84,13.62,12.6,13.56,82397,0
2008-09-02,13.5,14.1,13.02,13.8,80495,0
2008-09-03,13.92,13.92,12.3,12.78,40944,0
2008-09-04,14.1,14.1,11.4,11.4,71203,0
2008-09-05,11.4,11.7,10.38,11.16,99788,0
2008-09-08,12.18,12.3,11.04,11.34,64085,0
2008-09-09,11.76,11.76,9.78,9.84,100750,0
2008-09-10,9.9,10.98,9.9,10.44,39875,0
2008-09-11,10.5,10.92,9.84,10.8,46512,0
2008-09-12,10.68,10.74,10.26,10.5,21142,0
2008-09-15,9.96,9.96,9,9.06,78383,0
2008-09-16,9,9.24,7.8,9.24,59780,0
2008-09-17,8.7,9.6,7.98,9.6,54653,0
2008-09-18,9.6,12.3,8.7,11.4,163608,0
2008-09-19,13.2,13.2,7.8,12.6,226225,0
2008-09-22,12.54,12.54,10.86,11.7,56750,0
2008-09-23,11.7,12.6,10.5,10.92,54599,0
2008-09-24,12,12,10.5,10.68,47588,0
2008-09-25,10.38,11.52,9.9,9.96,48012,0
2008-09-26,9.06,10.2,9.06,9.66,66044,0
2008-09-29,9.24,13.8,8.88,13.8,459640,0
2008-09-30,11.1,12.6,10.5,10.68,104304,0
2008-10-01,10.56,10.92,9.9,10.38,32158,0
2008-10-02,10.32,10.5,9.3,9.9,43833,0
2008-10-03,10.08,10.8,8.94,8.94,93009,0
2008-10-06,8.88,8.88,6.72,7.38,137847,0
2008-10-07,8.22,8.22,6.66,6.66,72214,0
2008-10-08,6.06,6.6,4.98,4.98,113063,0
2008-10-09,5.1,5.88,4.38,4.38,80572,0
2008-10-10,4.62,6.24,3.9,6.24,97743,0
2008-10-13,6.12,7.14,5.94,7.08,60717,0
2008-10-14,7.92,8.4,5.1,6,105066,0
2008-10-15,6.18,7.2,4.44,4.5,128526,0
2008-10-16,4.8,5.16,4.5,4.8,99402,0
2008-10-17,4.98,5.4,4.74,5.1,94513,0
2008-10-20,5.4,5.4,4.98,5.4,42823,0
2008-10-21,5.58,5.58,5.1,5.1,36841,0
2008-10-22,4.92,5.34,4.32,4.56,60443,0
2008-10-23,4.62,4.92,4.5,4.74,32340,0
2008-10-24,4.74,4.8,4.5,4.56,21077,0
2008-10-27,4.56,4.74,4.08,4.08,55263,0
2008-10-28,4.2,4.5,4.02,4.5,52935,0
2008-10-29,4.38,4.8,4.32,4.56,37991,0
2008-10-30,4.8,4.92,4.44,4.68,50470,0
2008-10-31,4.8,5.04,4.56,5.04,59885,0
2008-11-03,5.28,5.28,4.8,4.8,43680,0
2008-11-04,5.04,6,4.8,6,75968,0
2008-11-05,5.94,6,5.1,5.1,65007,0
2008-11-06,5.1,5.16,4.8,4.8,48105,0
2008-11-07,5.04,5.28,4.8,4.86,37267,0
2008-11-10,5.1,5.52,4.8,4.8,37519,0
2008-11-11,4.98,5.22,4.68,4.8,36754,0
2008-11-12,4.8,4.8,4.2,4.26,39265,0
2008-11-13,4.2,4.5,3.96,4.32,54506,0
2008-11-14,4.38,4.74,3.9,4.08,26747,0
2008-11-17,4.26,4.26,4.02,4.02,23794,0
2008-11-18,4.56,4.56,3.9,3.9,38767,0
2008-11-19,3.96,3.96,3.06,3.06,31086,0
2008-11-20,3.24,3.6,3,3.06,60964,0
2008-11-21,3.24,3.24,2.46,2.7,115102,0
2008-11-24,3,3.3,2.64,2.7,68957,0
2008-11-25,2.88,3.12,2.52,2.64,69368,0
2008-11-26,2.88,3.3,2.7,3.3,46251,0
2008-11-28,3.42,3.42,3.06,3.36,13419,0
2008-12-01,3.54,3.54,2.7,2.7,59331,0
2008-12-02,3.54,3.54,2.52,2.58,69363,0
2008-12-03,2.76,2.88,2.58,2.76,57741,0
2008-12-04,2.94,2.94,2.4,2.4,35096,0
2008-12-05,2.82,2.82,1.98,2.76,47056,0
2008-12-08,2.94,3,2.58,2.7,77629,0
2008-12-09,2.88,2.88,2.58,2.82,77955,0
2008-12-10,3,3,2.7,2.76,48010,0
2008-12-11,2.64,2.94,2.58,2.58,76785,0
2008-12-12,2.58,2.88,2.46,2.88,57054,0
2008-12-15,2.88,3,2.82,2.88,39575,0
2008-12-16,2.94,3.6,2.82,3.6,36948,0
2008-12-17,3.24,3.42,2.82,3,54512,0
2008-12-18,3,3.06,2.82,2.94,36010,0
2008-12-19,2.88,3,2.34,2.34,77279,0
2008-12-22,2.7,3,2.52,2.7,57492,0
2008-12-23,2.58,2.76,2.58,2.64,29904,0
2008-12-24,2.76,2.76,2.52,2.58,19092,0
2008-12-26,2.58,2.7,2.52,2.58,11132,0
2008-12-29,2.58,4.8,2.58,3.72,327131,0
2008-12-30,3.6,5.94,3.42,5.4,667606,0
2008-12-31,5.4,5.4,4.5,4.98,108098,0
2009-01-02,5.22,5.94,5.04,5.76,88931,0
2009-01-05,6,6.9,5.7,6.6,225739,0
2009-01-06,7.32,7.5,6.9,6.96,181659,0
2009-01-07,7.5,7.56,6,6.36,140286,0
2009-01-08,6.3,6.6,5.82,6.3,109680,0
2009-01-09,6.6,6.6,6,6.06,63702,0
2009-01-12,6.54,6.54,5.82,5.82,64551,0
2009-01-13,5.82,5.82,5.16,5.16,66095,0
2009-01-14,5.22,6,5.04,5.4,42300,0
2009-01-15,5.46,5.7,5.16,5.4,41545,0
2009-01-16,5.64,6.12,5.16,5.58,67468,0
2009-01-20,5.82,6.12,4.86,4.86,71248,0
2009-01-21,5.1,5.4,5.1,5.4,29463,0
2009-01-22,5.58,5.58,5.22,5.28,19349,0
2009-01-23,5.22,5.28,4.56,4.68,110805,0
2009-01-26,4.86,5.1,4.68,4.98,43164,0
2009-01-27,5.04,5.22,4.92,5.04,20554,0
2009-01-28,5.28,5.94,5.04,5.76,66108,0
2009-01-29,5.94,6,5.58,5.58,37017,0
2009-01-30,5.82,5.88,5.34,5.34,32835,0
2009-02-02,5.34,5.7,5.1,5.7,36319,0
2009-02-03,5.76,6.24,5.7,6.18,56469,0
2009-02-04,6.66,6.66,6.06,6.06,54577,0
2009-02-05,6,6.3,5.82,6.24,29193,0
2009-02-06,6.66,6.66,6,6.42,22906,0
2009-02-09,6.3,6.66,6,6.24,36300,0
2009-02-10,6.24,6.6,5.94,6.12,64806,0
2009-02-11,5.94,6.12,5.4,5.4,43165,0
2009-02-12,5.64,5.7,5.4,5.46,39291,0
2009-02-13,5.7,6,5.4,5.46,21559,0
2009-02-17,5.7,5.7,4.86,4.86,48407,0
2009-02-18,5.1,5.34,4.92,4.92,19172,0
2009-02-19,4.98,5.16,4.74,4.74,23105,0
2009-02-20,4.74,4.98,4.2,4.2,60364,0
2009-02-23,4.38,4.5,3.6,3.6,48268,0
2009-02-24,3.78,5.04,3.66,5.04,91909,0
2009-02-25,5.28,5.58,4.68,4.8,29851,0
2009-02-26,4.92,5.4,4.5,5.16,79351,0
2009-02-27,5.16,5.52,5.16,5.28,46318,0
2009-03-02,5.52,5.52,4.62,4.74,57718,0
2009-03-03,4.8,5.04,4.74,4.92,35522,0
2009-03-04,5.04,5.1,4.8,5.1,42747,0
2009-03-05,5.4,5.4,4.62,4.62,35279,0
2009-03-06,4.62,4.92,4.5,4.86,41166,0
2009-03-09,5.04,5.1,4.2,4.56,32468,0
2009-03-10,4.62,5.34,4.62,5.28,89511,0
2009-03-11,5.4,5.46,4.68,4.68,35288,0
2009-03-12,4.68,5.28,4.68,5.28,33595,0
2009-03-13,5.16,5.52,5.16,5.22,26493,0
2009-03-16,5.16,5.34,4.92,5.04,27526,0
2009-03-17,5.04,5.4,4.8,5.4,20546,0
2009-03-18,5.4,5.52,5.1,5.4,21823,0
2009-03-19,5.4,5.58,4.92,5.1,39294,0
2009-03-20,5.1,5.52,4.8,4.8,47994,0
2009-03-23,5.1,5.34,5.1,5.28,49626,0
2009-03-24,5.28,5.34,4.86,4.86,72078,0
2009-03-25,4.98,5.04,4.44,4.62,132236,0
2009-03-26,5.28,5.28,4.14,5.04,163927,0
2009-03-27,4.74,5.04,4.26,4.26,171640,0
2009-03-30,4.38,4.56,4.02,4.08,455177,0
2009-03-31,4.44,4.62,4.02,4.26,108948,0
2009-04-01,4.38,4.62,4.26,4.56,52477,0
2009-04-02,4.62,4.98,4.56,4.86,93993,0
2009-04-03,4.92,4.98,4.68,4.8,56060,0
2009-04-06,4.8,4.8,4.38,4.44,43098,0
2009-04-07,4.5,4.8,4.44,4.5,38858,0
2009-04-08,4.62,4.74,4.56,4.62,29886,0
2009-04-09,4.68,5.16,4.62,5.16,104062,0
2009-04-13,5.28,5.46,5.16,5.4,78224,0
2009-04-14,5.4,5.46,5.16,5.16,45627,0
2009-04-15,5.1,5.46,5.1,5.4,53040,0
2009-04-16,5.4,5.52,5.16,5.4,34998,0
2009-04-17,5.4,5.46,5.22,5.34,36023,0
2009-04-20,5.22,5.28,4.8,4.8,75474,0
2009-04-21,4.8,5.34,4.8,5.1,61020,0
2009-04-22,5.28,5.28,4.86,4.92,78285,0
2009-04-23,4.98,5.04,4.74,4.74,59307,0
2009-04-24,4.74,5.1,4.68,5.1,54214,0
2009-04-27,5.04,5.22,4.8,4.92,24743,0
2009-04-28,4.92,5.04,4.8,4.98,26145,0
2009-04-29,5.04,5.34,4.98,5.1,57172,0
2009-04-30,5.16,5.28,4.98,5.22,58136,0
2009-05-01,5.16,5.34,4.98,5.1,38564,0
2009-05-04,5.28,5.7,5.1,5.7,107763,0
2009-05-05,5.7,6,5.7,5.82,80164,0
2009-05-06,5.7,5.88,5.4,5.46,69943,0
2009-05-07,5.52,5.52,5.22,5.28,57241,0
2009-05-08,5.16,5.64,5.16,5.64,52629,0
2009-05-11,5.64,5.64,5.4,5.52,32188,0
2009-05-12,5.52,5.7,5.28,5.4,49594,0
2009-05-13,5.58,5.58,5.1,5.1,46528,0
2009-05-14,5.1,5.34,5.1,5.28,26177,0
2009-05-15,5.28,5.34,5.1,5.16,25991,0
2009-05-18,5.16,5.28,5.1,5.28,26073,0
2009-05-19,5.1,5.4,5.1,5.22,27262,0
2009-05-20,5.22,5.7,5.16,5.28,54615,0
2009-05-21,5.58,5.58,5.16,5.46,62861,0
2009-05-22,5.52,5.7,5.46,5.52,76618,0
2009-05-26,5.52,7.14,5.52,7.14,305805,0
2009-05-27,7.5,7.5,6.72,6.78,190270,0
2009-05-28,6.72,6.96,6.18,6.96,104414,0
2009-05-29,7.32,8.1,6.9,8.1,207438,0
2009-06-01,8.58,10.2,8.34,9.78,251809,0
2009-06-02,10.2,10.5,9.9,10.5,176599,0
2009-06-03,10.74,10.8,8.46,9.12,265936,0
2009-06-04,9.6,10.2,9.3,9.72,122878,0
2009-06-05,9.6,10.56,9.42,10.38,112585,0
2009-06-08,10.68,12.54,10.44,11.58,253740,0
2009-06-09,11.76,12,10.56,10.68,202068,0
2009-06-10,11.1,11.34,10.68,10.8,105620,0
2009-06-11,10.8,11.4,10.8,11.16,57875,0
2009-06-12,11.16,11.7,10.98,11.1,90030,0
2009-06-15,11.34,11.34,9.78,10.2,122412,0
2009-06-16,10.98,11.4,10.08,10.56,84926,0
2009-06-17,10.62,11.04,8.34,9.54,211136,0
2009-06-18,10.08,10.38,9.36,10.38,82891,0
2009-06-19,10.5,11.16,9.78,10.08,91532,0
2009-06-22,9.72,10.08,8.58,8.58,121951,0
2009-06-23,8.4,8.88,7.5,8.04,140789,0
2009-06-24,8.34,9.12,7.86,8.22,83797,0
2009-06-25,8.4,9.12,8.1,8.82,92523,0
2009-06-26,8.82,10.92,8.16,10.92,254312,0
2009-06-29,9.84,10.32,9.12,9.3,346075,0
2009-06-30,9.54,9.54,8.46,8.52,96783,0
2009-07-01,8.52,9.12,8.46,8.64,60407,0
2009-07-02,8.88,8.88,8.34,8.4,50311,0
2009-07-06,8.1,8.52,7.8,8.04,54909,0
2009-07-07,7.92,8.04,7.5,7.5,53825,0
2009-07-08,7.02,7.68,6.36,6.84,149174,0
2009-07-09,6.66,7.86,6.6,7.26,67860,0
2009-07-10,7.26,7.68,7.02,7.32,35890,0
2009-07-13,7.5,7.92,7.02,7.92,49086,0
2009-07-14,8.22,8.34,7.74,7.92,34067,0
2009-07-15,8.1,8.52,7.92,8.4,90127,0
2009-07-16,8.46,8.88,7.74,8.88,46507,0
2009-07-17,8.88,9.3,8.64,8.76,58723,0
2009-07-20,9,9.18,8.76,8.88,31991,0
2009-07-21,8.7,9.3,8.16,8.58,60987,0
2009-07-22,8.82,8.82,8.1,8.28,40309,0
2009-07-23,8.16,8.82,8.16,8.76,58955,0
2009-07-24,8.4,8.82,8.4,8.64,35641,0
2009-07-27,8.64,8.94,8.4,8.94,41646,0
2009-07-28,8.82,9.3,8.76,9.06,54720,0
2009-07-29,9,9.24,8.52,8.82,30862,0
2009-07-30,8.94,9.54,8.82,9.42,126587,0
2009-07-31,9.6,10.08,9.3,9.78,163947,0
2009-08-03,9.9,10.44,9.9,10.44,88337,0
2009-08-04,10.5,10.5,10.2,10.44,75877,0
2009-08-05,10.26,10.5,9.66,10.5,91981,0
2009-08-06,10.68,10.68,10.2,10.44,47807,0
2009-08-07,10.5,10.56,9.84,9.84,76591,0
2009-08-10,9.72,10.08,9.6,9.78,47768,0
2009-08-11,9.72,9.72,9,9,91437,0
2009-08-12,9,9.72,9,9.54,41385,0
2009-08-13,9.72,9.78,9.12,9.54,58111,0
2009-08-14,9.6,9.78,9.3,9.6,59620,0
2009-08-17,9.6,9.6,9,9,49404,0
2009-08-18,9.12,9.3,9,9.06,31326,0
2009-08-19,9,9.24,9,9.24,34810,0
2009-08-20,9.24,9.54,9.12,9.3,32115,0
2009-08-21,9.06,9.72,9.06,9.48,60849,0
2009-08-24,9.6,9.66,9.06,9.12,43589,0
2009-08-25,9.18,9.42,9,9.06,44843,0
2009-08-26,9.06,9.42,9.06,9.42,37372,0
2009-08-27,9.6,9.6,9,9.24,34517,0
2009-08-28,9.06,9.24,9,9.06,48197,0
2009-08-31,9,9.06,8.46,8.58,95337,0
2009-09-01,8.52,8.88,8.16,8.34,49079,0
2009-09-02,8.52,8.88,8.1,8.82,51919,0
2009-09-03,9.06,9.24,8.46,8.94,35635,0
2009-09-04,8.88,9,8.7,8.94,41416,0
2009-09-08,8.94,9.42,8.94,9.18,50672,0
2009-09-09,9,9.3,9,9.3,40269,0
2009-09-10,9.36,9.78,9.24,9.78,55242,0
2009-09-11,9.78,9.96,9.72,9.72,55631,0
2009-09-14,9.6,9.6,9.18,9.42,55134,0
2009-09-15,9.42,9.66,9.24,9.66,31830,0
2009-09-16,9.9,9.9,9.54,9.66,28520,0
2009-09-17,9.84,9.9,9.66,9.9,42518,0
2009-09-18,9.6,10.14,9.6,9.72,59666,0
2009-09-21,9.6,9.78,9.3,9.42,30641,0
2009-09-22,9.6,9.9,9.3,9.72,64718,0
2009-09-23,9.96,9.96,9.36,9.48,52653,0
2009-09-24,9.84,9.84,9.3,9.48,43877,0
2009-09-25,9.18,9.6,9.06,9.18,31339,0
2009-09-28,9.24,9.54,9,9.48,40981,0
2009-09-29,9.78,9.9,9.3,9.78,55373,0
2009-09-30,10.14,10.14,9.36,9.36,68241,0
2009-10-01,9.42,9.6,8.82,8.82,87652,0
2009-10-02,8.7,9.18,8.7,8.94,56795,0
2009-10-05,9.12,9.48,9,9.48,25084,0
2009-10-06,9.9,9.9,9,9.24,30390,0
2009-10-07,9.12,9.48,9.06,9.3,21582,0
2009-10-08,9.36,9.48,9.3,9.3,29924,0
2009-10-09,9.3,9.36,9.24,9.36,16200,0
2009-10-12,9.12,9.36,9.12,9.3,24722,0
2009-10-13,9.3,9.36,9.24,9.3,24767,0
2009-10-14,9.36,9.42,9.3,9.42,44408,0
2009-10-15,9.36,9.42,9.24,9.3,28643,0
2009-10-16,9.24,9.36,9.18,9.24,38523,0
2009-10-19,9.3,9.36,9.12,9.3,26375,0
2009-10-20,9.3,9.3,9,9,34076,0
2009-10-21,9.36,9.36,9,9.12,35816,0
2009-10-22,9.3,9.36,9,9.18,38130,0
2009-10-23,9.06,9.36,8.94,9,51290,0
2009-10-26,9.06,9.06,8.64,8.7,37708,0
2009-10-27,8.7,9.36,8.7,9.12,41956,0
2009-10-28,9.18,9.18,8.46,8.64,77446,0
2009-10-29,8.34,9.48,8.34,8.94,94282,0
2009-10-30,8.88,9.24,8.34,9.24,121911,0
2009-11-02,9.06,9.12,8.7,8.88,30783,0
2009-11-03,8.94,9.3,8.88,9.18,47907,0
2009-11-04,9.36,9.36,9,9.06,43549,0
2009-11-05,9.18,9.42,9,9.42,54004,0
2009-11-06,9.24,9.42,9.06,9.12,36053,0
2009-11-09,9.18,9.3,9.06,9.06,39561,0
2009-11-10,9.54,9.54,9,9.12,24944,0
2009-11-11,9.12,9.24,9.06,9.12,33210,0
2009-11-12,9.06,9.12,9,9.12,37269,0
2009-11-13,9.12,9.36,9,9.18,65137,0
2009-11-16,9.06,9.36,9.06,9.36,48095,0
2009-11-17,9.3,9.3,9.12,9.3,14791,0
2009-11-18,9.3,9.66,9.18,9.66,62102,0
2009-11-19,9.6,9.6,9.24,9.3,26243,0
2009-11-20,9.3,9.96,9.24,9.78,63542,0
2009-11-23,9.96,10.26,9.96,10.2,88932,0
2009-11-24,10.2,10.2,9.78,9.96,37947,0
2009-11-25,10.02,10.14,9.66,9.84,29271,0
2009-11-27,9.6,9.72,9.3,9.3,26159,0
2009-11-30,9.6,9.6,9.06,9.06,49657,0
2009-12-01,9,9.36,9,9.18,59455,0
2009-12-02,9.42,9.6,9.12,9.24,42652,0
2009-12-03,9.3,9.48,9.24,9.42,67401,0
2009-12-04,9.42,9.6,9.3,9.54,38155,0
2009-12-07,9.78,9.84,9.3,9.78,39709,0
2009-12-08,9.9,10.02,9.54,9.84,43310,0
2009-12-09,10.02,10.02,9.42,9.6,37000,0
2009-12-10,9.9,9.9,9.3,9.42,27681,0
2009-12-11,9.48,9.66,9.48,9.66,28384,0
2009-12-14,9.9,9.9,9.6,9.72,41596,0
2009-12-15,9.72,10.2,9.66,9.9,121125,0
2009-12-16,10.44,10.44,10.02,10.14,46995,0
2009-12-17,10.08,10.2,9.66,9.78,35723,0
2009-12-18,9.06,10.2,9.06,10.2,127872,0
2009-12-21,10.2,10.2,9.72,9.84,27248,0
2009-12-22,9.66,9.84,9.48,9.48,31262,0
2009-12-23,9.66,9.78,9.48,9.54,28190,0
2009-12-24,9.6,9.66,9.48,9.54,10926,0
2009-12-28,9.6,9.72,9.36,9.36,36449,0
2009-12-29,9.36,9.6,9.24,9.42,37571,0
2009-12-30,9.3,9.6,9.3,9.42,31702,0
2009-12-31,9.42,9.72,9.12,9.18,43265,0
2010-01-04,9.24,9.66,9.24,9.36,35486,0
2010-01-05,9.54,9.54,9.18,9.24,43957,0
2010-01-06,9.24,9.36,9.18,9.3,52478,0
2010-01-07,9.3,9.54,9.24,9.54,31767,0
2010-01-08,9.54,9.54,9.24,9.36,40729,0
2010-01-11,9.54,9.9,9.24,9.66,94924,0
2010-01-12,9.54,9.78,9.18,9.6,42364,0
2010-01-13,9.48,9.78,9.24,9.66,43612,0
2010-01-14,9.48,9.54,9.3,9.48,30427,0
2010-01-15,9.54,9.54,9.24,9.42,30173,0
2010-01-19,9.24,9.48,9.24,9.48,32094,0
2010-01-20,9.3,9.42,9.18,9.18,32924,0
2010-01-21,9.18,9.3,9.06,9.12,56419,0
2010-01-22,9.06,9.18,9,9,39719,0
2010-01-25,9,9.24,9,9.12,46385,0
2010-01-26,9,9.06,8.58,9.06,48000,0
2010-01-27,8.94,9.06,8.76,8.94,38879,0
2010-01-28,8.88,9,8.82,9,74281,0
2010-01-29,9,9,7.38,7.38,212345,0
2010-02-01,7.56,7.74,7.38,7.68,98528,0
2010-02-02,7.8,8.46,7.8,8.4,76474,0
2010-02-03,8.4,8.4,8.1,8.1,33144,0
2010-02-04,8.04,8.16,7.38,7.56,82468,0
2010-02-05,7.56,7.56,6.78,7.38,102876,0
2010-02-08,7.56,7.68,7.32,7.56,51869,0
2010-02-09,7.8,7.8,7.44,7.62,41832,0
2010-02-10,7.62,7.62,7.26,7.38,44471,0
2010-02-11,7.32,7.8,7.26,7.62,37410,0
2010-02-12,7.74,7.92,7.5,7.86,32540,0
2010-02-16,7.98,8.94,7.74,7.86,55947,0
2010-02-17,7.86,8.34,7.68,8.22,30763,0
2010-02-18,8.16,8.16,7.86,8.04,18146,0
2010-02-19,8.22,8.22,7.74,7.8,24292,0
2010-02-22,7.86,7.86,7.56,7.56,25039,0
2010-02-23,7.62,7.74,7.32,7.5,55966,0
2010-02-24,7.32,7.44,7.02,7.32,81742,0
2010-02-25,7.5,7.5,7.08,7.2,27834,0
2010-02-26,7.2,7.2,6.66,6.66,87744,0
2010-03-01,6.66,7.08,6.6,7.02,56154,0
2010-03-02,6.9,7.2,6.9,7.2,43423,0
2010-03-03,7.5,7.5,7.02,7.44,44882,0
2010-03-04,7.5,7.56,7.08,7.14,36756,0
2010-03-05,7.14,7.44,6.96,7.44,36588,0
2010-03-08,7.5,7.5,7.2,7.26,21344,0
2010-03-09,6,6.66,5.7,6.12,487637,0
2010-03-10,6.6,6.6,6.24,6.24,130323,0
2010-03-11,6.3,6.6,6.24,6.3,77134,0
2010-03-12,6.42,6.54,6.3,6.42,55517,0
2010-03-15,6.54,6.54,6.18,6.36,52230,0
2010-03-16,6.54,6.54,6.18,6.3,39239,0
2010-03-17,6.3,6.3,6.24,6.3,27263,0
2010-03-18,6.3,6.3,6.18,6.3,27325,0
2010-03-19,6.24,6.36,6,6.06,68080,0
2010-03-22,6,6.12,5.7,5.94,87367,0
2010-03-23,6,6.06,5.88,6,96328,0
2010-03-24,5.94,6.06,5.88,5.88,87896,0
2010-03-25,5.88,6,5.88,5.94,99739,0
2010-03-26,6,6.06,5.88,5.94,107664,0
2010-03-29,6,6.6,5.82,6,192712,0
2010-03-30,6,6.18,5.76,5.88,297559,0
2010-03-31,5.88,5.94,5.46,5.46,116023,0
2010-04-01,5.46,5.82,5.46,5.7,80161,0
2010-04-05,5.82,6.12,5.76,6.12,72763,0
2010-04-06,6.24,6.24,5.58,5.7,136886,0
2010-04-07,5.94,5.94,5.7,5.82,132083,0
2010-04-08,6,6,5.7,5.76,105028,0
2010-04-09,5.88,5.88,5.7,5.76,93681,0
2010-04-12,5.88,5.88,5.7,5.88,49722,0
2010-04-13,5.88,5.88,5.52,5.64,46489,0
2010-04-14,5.7,5.7,5.52,5.58,67319,0
2010-04-15,5.58,6,5.58,6,112572,0
2010-04-16,6.18,6.24,6,6,133178,0
2010-04-19,6.12,6.18,5.94,6.12,161328,0
2010-04-20,6.3,6.3,6.12,6.3,91320,0
2010-04-21,6.42,6.54,6.24,6.36,66821,0
2010-04-22,6.36,6.42,6.12,6.42,57853,0
2010-04-23,6.48,6.48,6.24,6.3,43650,0
2010-04-26,6.18,6.6,6.12,6.3,104036,0
2010-04-27,6.42,6.42,5.94,5.94,107843,0
2010-04-28,6,6,5.76,6,95083,0
2010-04-29,6.3,6.3,5.76,5.94,118444,0
2010-04-30,5.88,6,5.7,5.7,85909,0
2010-05-03,5.7,6,5.7,5.76,54838,0
2010-05-04,5.88,5.88,5.58,5.64,59029,0
2010-05-05,5.76,5.76,5.4,5.46,73502,0
2010-05-06,5.4,5.52,5.1,5.1,81537,0
2010-05-07,5.1,5.34,4.86,4.98,83417,0
2010-05-10,5.52,5.58,5.04,5.34,115755,0
2010-05-11,5.16,5.58,5.16,5.28,44712,0
2010-05-12,5.16,5.4,5.16,5.4,58029,0
2010-05-13,5.58,5.88,5.34,5.88,82335,0
2010-05-14,5.7,5.82,5.28,5.4,68173,0
2010-05-17,5.4,5.46,5.1,5.34,63113,0
2010-05-18,5.34,5.52,5.1,5.22,55328,0
2010-05-19,5.1,5.16,4.92,4.92,89981,0
2010-05-20,4.98,5.1,4.5,4.5,77839,0
2010-05-21,4.5,4.86,4.44,4.62,77846,0
2010-05-24,4.74,4.98,4.5,4.56,39275,0
2010-05-25,4.08,4.56,4.08,4.26,63546,0
2010-05-26,4.38,5.04,4.38,4.8,86277,0
2010-05-27,5.4,5.4,4.86,5.04,57243,0
2010-05-28,5.04,5.28,5.04,5.04,40788,0
2010-06-01,5.7,5.7,4.62,4.62,83712,0
2010-06-02,4.62,4.86,4.5,4.68,62287,0
2010-06-03,4.8,4.92,4.68,4.86,30167,0
2010-06-04,4.74,4.92,4.5,4.5,60169,0
2010-06-07,4.62,4.8,4.44,4.44,61485,0
2010-06-08,4.38,4.62,4.26,4.38,41874,0
2010-06-09,4.62,4.62,4.14,4.2,43026,0
2010-06-10,3.96,5.34,3.96,5.34,304363,0
2010-06-11,5.28,6,5.28,5.76,264001,0
2010-06-14,6,6.24,5.64,5.82,124477,0
2010-06-15,5.82,5.88,5.46,5.52,99867,0
2010-06-16,5.76,5.76,5.4,5.4,51633,0
2010-06-17,5.52,5.64,5.4,5.64,80620,0
2010-06-18,5.76,5.76,5.58,5.64,82208,0
2010-06-21,6,6,5.4,5.7,54245,0
2010-06-22,5.82,5.88,5.64,5.64,30633,0
2010-06-23,5.76,5.82,5.64,5.7,29602,0
2010-06-24,5.58,5.7,4.92,4.92,99725,0
2010-06-25,5.4,5.52,4.5,4.5,1287770,0
2010-06-28,4.56,5.04,4.56,4.86,129053,0
2010-06-29,4.92,5.1,4.68,5.1,139180,0
2010-06-30,4.98,5.1,4.74,4.74,54199,0
2010-07-01,4.74,5.04,4.62,4.98,71135,0
2010-07-02,4.86,4.98,4.74,4.86,38616,0
2010-07-06,4.8,5.1,4.74,4.74,22961,0
2010-07-07,4.68,4.8,4.68,4.68,111475,0
2010-07-08,5.04,5.04,4.56,4.56,53019,0
2010-07-09,4.86,4.86,4.56,4.74,29034,0
2010-07-12,4.92,4.92,4.56,4.62,41599,0
2010-07-13,4.92,4.92,4.62,4.62,18808,0
2010-07-14,4.56,4.92,4.56,4.68,31663,0
2010-07-15,4.56,4.8,4.56,4.62,37867,0
2010-07-16,4.68,4.74,4.56,4.68,26557,0
2010-07-19,4.68,4.68,4.56,4.56,42279,0
2010-07-20,4.56,4.62,4.14,4.26,114814,0
2010-07-21,4.26,4.68,4.26,4.56,35366,0
2010-07-22,4.68,4.68,4.32,4.5,29968,0
2010-07-23,4.68,4.68,4.5,4.62,36904,0
2010-07-26,4.5,4.62,4.5,4.62,28753,0
2010-07-27,4.62,4.68,4.32,4.38,51045,0
2010-07-28,4.32,4.8,4.32,4.68,42544,0
2010-07-29,4.62,4.8,4.5,4.5,17589,0
2010-07-30,4.5,4.74,4.44,4.68,21190,0
2010-08-02,4.86,4.86,4.5,4.5,26129,0
2010-08-03,4.5,4.74,4.44,4.5,25526,0
2010-08-04,4.5,4.5,4.44,4.5,15921,0
2010-08-05,4.5,4.62,4.44,4.62,8497,0
2010-08-06,4.62,4.62,4.44,4.56,35851,0
2010-08-09,4.62,4.68,4.56,4.56,15232,0
2010-08-10,4.68,4.8,4.62,4.8,28417,0
2010-08-11,4.74,4.8,4.62,4.68,30011,0
2010-08-12,4.68,4.68,4.44,4.56,31182,0
2010-08-13,4.8,4.8,4.5,4.56,24588,0
2010-08-16,4.44,4.62,4.44,4.5,26350,0
2010-08-17,4.44,4.62,4.44,4.5,24522,0
2010-08-18,4.56,4.62,4.5,4.56,12898,0
2010-08-19,4.5,4.62,4.44,4.5,27539,0
2010-08-20,4.62,4.62,4.5,4.56,19212,0
2010-08-23,4.5,4.68,4.5,4.62,18979,0
2010-08-24,4.62,4.68,4.5,4.5,29303,0
2010-08-25,4.5,4.56,4.44,4.56,50008,0
2010-08-26,4.56,4.68,4.5,4.56,22039,0
2010-08-27,4.62,4.68,4.56,4.62,16929,0
2010-08-30,4.68,4.68,4.56,4.62,18419,0
2010-08-31,4.62,4.68,4.56,4.68,20691,0
2010-09-01,4.68,4.68,4.44,4.5,20824,0
2010-09-02,4.56,4.62,4.44,4.62,23398,0
2010-09-03,4.62,4.68,4.5,4.62,19691,0
2010-09-07,4.62,4.74,4.56,4.56,17421,0
2010-09-08,5.16,5.34,4.92,5.34,310452,0
2010-09-09,5.4,5.4,4.98,5.16,46126,0
2010-09-10,5.22,5.4,5.1,5.28,52855,0
2010-09-13,5.46,5.64,5.16,5.4,51285,0
2010-09-14,5.46,5.46,5.22,5.4,28602,0
2010-09-15,5.34,5.46,5.22,5.22,20380,0
2010-09-16,5.34,5.34,4.92,4.92,34048,0
2010-09-17,4.98,4.98,4.8,4.8,27523,0
2010-09-20,4.8,5.16,4.8,5.1,22041,0
2010-09-21,5.16,5.28,5.16,5.22,20332,0
2010-09-22,5.4,5.4,5.1,5.1,23999,0
2010-09-23,5.1,5.1,4.92,4.92,13958,0
2010-09-24,4.98,5.1,4.8,4.8,20039,0
2010-09-27,4.8,4.92,4.8,4.8,42987,0
2010-09-28,4.74,5.4,4.74,5.34,71495,0
2010-09-29,5.28,5.4,4.8,5.04,71987,0
2010-09-30,4.92,4.98,4.86,4.86,29524,0
2010-10-01,5.04,5.16,4.98,4.98,11520,0
2010-10-04,5.04,5.16,4.86,4.86,15379,0
2010-10-05,4.86,5.04,4.86,4.92,14658,0
2010-10-06,5.4,5.4,4.92,5.04,10174,0
2010-10-07,5.04,5.04,4.92,4.92,7768,0
2010-10-08,4.92,5.04,4.8,4.92,19153,0
2010-10-11,4.92,4.92,4.8,4.8,19251,0
2010-10-12,4.8,5.04,4.8,4.98,15469,0
2010-10-13,4.92,5.28,4.92,5.22,40713,0
2010-10-14,5.22,5.34,5.22,5.28,31393,0
2010-10-15,5.28,5.34,5.22,5.28,27549,0
2010-10-18,6.3,6.3,5.1,5.34,54543,0
2010-10-19,5.28,5.28,4.98,5.1,41591,0
2010-10-20,5.1,5.34,5.1,5.16,26482,0
2010-10-21,5.1,5.22,5.1,5.16,11724,0
2010-10-22,5.22,5.34,5.1,5.34,9494,0
2010-10-25,5.4,5.4,5.22,5.28,24248,0
2010-10-26,5.16,5.28,5.1,5.22,27738,0
2010-10-27,5.16,5.22,4.98,5.04,22003,0
2010-10-28,5.04,5.28,5.04,5.22,31347,0
2010-10-29,5.22,5.22,5.1,5.22,14270,0
2010-11-01,5.16,5.22,5.1,5.22,17962,0
2010-11-02,5.34,5.82,5.22,5.76,61413,0
2010-11-03,5.64,6,5.64,5.94,50886,0
2010-11-04,5.88,6.72,5.88,6.54,187557,0
2010-11-05,6.42,6.78,6.3,6.6,75066,0
2010-11-08,6.9,8.7,6.66,7.8,447460,0
2010-11-09,8.46,9,7.44,7.56,282010,0
2010-11-10,7.56,8.1,6.9,7.68,145999,0
2010-11-11,7.68,8.34,7.62,8.16,85831,0
2010-11-12,8.1,8.16,7.5,7.56,67502,0
2010-11-15,7.74,8.1,7.56,7.62,51704,0
2010-11-16,7.5,7.5,5.82,6.72,211832,0
2010-11-17,6.54,7.08,6.36,6.36,59421,0
2010-11-18,6.6,7.02,6.54,6.84,60590,0
2010-11-19,6.72,7.32,6.72,7.32,40906,0
2010-11-22,7.62,7.62,6.9,6.9,30672,0
2010-11-23,6.84,7.2,6.66,7.2,21531,0
2010-11-24,7.44,7.44,6.9,7.14,26768,0
2010-11-26,7.02,7.14,6.9,6.9,15933,0
2010-11-29,7.5,7.5,6.72,6.72,38082,0
2010-11-30,6.84,6.9,6.36,6.36,50830,0
2010-12-01,6.36,6.72,6.36,6.42,63071,0
2010-12-02,6.6,6.9,6.48,6.84,40441,0
2010-12-03,7.14,7.14,6.6,6.72,39024,0
2010-12-06,6.9,7.14,6.66,6.9,51824,0
2010-12-07,7.5,7.5,6.84,7.02,65682,0
2010-12-08,7.02,7.5,6.96,7.5,163909,0
2010-12-09,7.8,8.22,7.44,7.92,188921,0
2010-12-10,7.92,8.16,7.8,8.1,79858,0
2010-12-13,7.98,8.34,7.92,7.92,90410,0
2010-12-14,7.44,7.68,7.38,7.56,64345,0
2010-12-15,7.32,7.56,7.2,7.38,28230,0
2010-12-16,7.38,7.38,6.96,7.2,40900,0
2010-12-17,7.08,7.26,7.08,7.2,17462,0
2010-12-20,7.2,7.74,7.08,7.08,45290,0
2010-12-21,6.96,7.02,6.72,6.9,64521,0
2010-12-22,7.14,7.14,6.84,7.08,52845,0
2010-12-23,7.02,7.08,6.84,6.9,54914,0
2010-12-27,7.08,7.62,6.84,7.44,60759,0
2010-12-28,7.38,7.56,7.2,7.44,36868,0
2010-12-29,7.74,7.74,7.2,7.38,34187,0
2010-12-30,7.2,7.44,7.08,7.08,205756,0
2010-12-31,7.08,7.2,6.96,7.02,31517,0
2011-01-03,6.9,7.2,6.9,6.9,53622,0
2011-01-04,7.02,7.08,6.84,6.9,73280,0
2011-01-05,6.9,7.02,6.84,6.9,91598,0
2011-01-06,7.02,7.2,6.84,7.02,60875,0
2011-01-07,7.02,7.08,7.02,7.02,33318,0
2011-01-10,7.02,7.26,7.02,7.08,60957,0
2011-01-11,7.08,7.26,7.08,7.14,45152,0
2011-01-12,7.26,7.32,7.02,7.26,62572,0
2011-01-13,7.26,7.92,7.08,7.2,235015,0
2011-01-14,7.26,7.68,7.26,7.62,66388,0
2011-01-18,7.62,7.68,7.38,7.38,60809,0
2011-01-19,7.44,7.62,7.2,7.38,76498,0
2011-01-20,7.38,7.38,7.2,7.26,73380,0
2011-01-21,7.2,8.1,7.2,8.1,216646,0
2011-01-24,7.68,7.98,7.56,7.74,73392,0
2011-01-25,7.8,7.86,7.5,7.5,54294,0
2011-01-26,7.5,7.98,7.5,7.5,81195,0
2011-01-27,7.38,7.8,7.38,7.56,62568,0
2011-01-28,7.62,7.68,7.26,7.26,44190,0
2011-01-31,7.44,7.44,7.26,7.38,36526,0
2011-02-01,7.32,7.44,7.2,7.2,34840,0
2011-02-02,7.26,7.44,7.2,7.2,29427,0
2011-02-03,7.32,7.32,7.2,7.2,28710,0
2011-02-04,7.08,7.2,6.96,7.02,54840,0
2011-02-07,7.02,7.44,7.02,7.08,44939,0
2011-02-08,6.84,7.26,6.84,6.9,46467,0
2011-02-09,6.9,7.02,6.9,6.9,40383,0
2011-02-10,6.96,7.02,6.84,6.96,46392,0
2011-02-11,7.2,7.2,6.9,6.9,42882,0
2011-02-14,6.72,6.9,6.66,6.66,74041,0
2011-02-15,6.66,6.84,6.42,6.42,61886,0
2011-02-16,6.54,6.66,5.64,5.7,218258,0
2011-02-18,5.88,6.3,5.88,6.18,152188,0
2011-02-22,6.18,6.42,6,6,111119,0
2011-02-23,6,6.06,5.7,5.82,68486,0
2011-02-24,6.3,6.48,6,6.06,105616,0
2011-02-25,6,6.3,6,6.12,29277,0
2011-02-28,6.3,6.3,6,6.06,60889,0
2011-03-01,5.94,6.18,5.94,6,29924,0
2011-03-02,6.12,6.6,6.12,6.42,126658,0
2011-03-03,6.48,6.66,6.3,6.3,52448,0
2011-03-04,6.36,6.54,6.24,6.36,40694,0
2011-03-07,6.36,6.66,6.12,6.24,167935,0
2011-03-08,6.24,6.48,6.12,6.12,49715,0
2011-03-09,6.12,6.24,6.12,6.12,23453,0
2011-03-10,6.12,6.18,5.88,5.94,67038,0
2011-03-11,5.76,5.88,5.76,5.82,31011,0
2011-03-14,5.76,6.06,5.7,6.06,30640,0
2011-03-15,5.94,5.94,5.7,5.76,90954,0
2011-03-16,5.94,6.3,5.82,6.06,46213,0
2011-03-17,6.36,6.78,6.24,6.78,159367,0
2011-03-18,6.78,6.9,6.6,6.66,49204,0
2011-03-21,6.78,6.9,6.6,6.66,46456,0
2011-03-22,6.6,6.78,6.42,6.6,29932,0
2011-03-23,6.54,6.78,6.48,6.6,24559,0
2011-03-24,6.6,6.6,6.42,6.54,29028,0
2011-03-25,6.54,6.6,6.36,6.48,30710,0
2011-03-28,6.6,6.78,6.42,6.6,34379,0
2011-03-29,6.78,7.02,6.6,6.72,160379,0
2011-03-30,6.78,6.96,6.6,6.66,130316,0
2011-03-31,6.78,6.9,6.6,6.6,30722,0
2011-04-01,6.6,6.84,6.6,6.66,50711,0
2011-04-04,6.66,6.72,6.54,6.54,29361,0
2011-04-05,6.6,6.6,6.3,6.3,47480,0
2011-04-06,6.36,6.42,6.18,6.18,61313,0
2011-04-07,6.24,6.3,6.12,6.12,58564,0
2011-04-08,6.18,6.42,5.94,6.24,106514,0
2011-04-11,6.36,6.42,6.18,6.3,38675,0
2011-04-12,6.3,6.42,6.06,6.12,31913,0
2011-04-13,6.12,6.3,6.06,6.12,28534,0
2011-04-14,6.12,6.18,6,6.12,31776,0
2011-04-15,6.12,6.3,6,6.12,21825,0
2011-04-18,6.12,6.12,6,6,43295,0
2011-04-19,5.94,6.06,5.94,5.94,23663,0
2011-04-20,6,6,5.94,5.94,26154,0
2011-04-21,6,6.06,5.94,6,16198,0
2011-04-25,6.18,6.36,5.88,6.24,54225,0
2011-04-26,6.24,6.36,6.06,6.24,33732,0
2011-04-27,6.24,6.24,6,6.24,21092,0
2011-04-28,6.18,6.18,5.94,6,47952,0
2011-04-29,6.06,6.06,5.94,6,11851,0
2011-05-02,6,6.06,5.94,6,17894,0
2011-05-03,6.06,6.06,5.88,5.88,35679,0
2011-05-04,6,6,5.88,5.88,24171,0
2011-05-05,5.88,5.94,5.4,5.46,79570,0
2011-05-06,5.16,5.76,5.1,5.58,35612,0
2011-05-09,5.82,5.82,5.46,5.52,32604,0
2011-05-10,5.46,5.52,5.16,5.28,67657,0
2011-05-11,5.22,5.4,4.86,4.86,109355,0
2011-05-12,4.86,5.1,4.86,4.98,53623,0
2011-05-13,5.04,5.1,4.86,5.04,35738,0
2011-05-16,5.04,5.04,4.86,4.86,14333,0
2011-05-17,4.86,4.98,4.68,4.68,43564,0
2011-05-18,4.68,4.92,4.62,4.8,38055,0
2011-05-19,4.8,5.1,4.8,4.86,64798,0
2011-05-20,4.92,5.04,4.86,4.92,14809,0
2011-05-23,4.92,5.1,4.8,4.98,24268,0
2011-05-24,5.1,5.1,4.68,4.92,15951,0
2011-05-25,5.1,5.46,5.04,5.4,44894,0
2011-05-26,5.4,5.64,5.34,5.46,48564,0
2011-05-27,5.64,5.7,5.22,5.28,52517,0
2011-05-31,5.7,5.7,4.92,5.16,43767,0
2011-06-01,5.04,5.22,5.04,5.1,21604,0
2011-06-02,5.04,5.1,4.98,4.98,21434,0
2011-06-03,4.98,5.16,4.92,5.04,29716,0
2011-06-06,5.16,5.28,4.92,4.92,41069,0
2011-06-07,5.1,5.1,4.92,4.98,15737,0
2011-06-08,4.98,5.04,4.98,5.04,9430,0
2011-06-09,4.98,5.1,4.98,4.98,14823,0
2011-06-10,5.1,5.1,4.86,4.98,44359,0
2011-06-13,4.98,5.04,4.68,4.8,35081,0
2011-06-14,4.74,4.92,4.74,4.8,30664,0
2011-06-15,4.8,4.86,4.56,4.56,33150,0
2011-06-16,4.56,4.8,4.5,4.5,42255,0
2011-06-17,4.5,4.62,4.44,4.44,46735,0
2011-06-20,4.38,4.62,4.38,4.5,28468,0
2011-06-21,4.5,4.62,4.44,4.5,41204,0
2011-06-22,4.56,4.74,4.56,4.68,22159,0
2011-06-23,4.62,4.8,4.5,4.56,16634,0
2011-06-24,4.56,4.8,4.56,4.74,14582,0
2011-06-27,4.68,4.92,4.62,4.8,30562,0
2011-06-28,4.68,4.68,4.44,4.5,71997,0
2011-06-29,4.44,4.86,3.84,3.84,581919,0
2011-06-30,4.14,4.26,4.08,4.26,97664,0
2011-07-01,4.2,4.26,3.96,4.08,103586,0
2011-07-05,4.02,4.2,3.9,4.14,30832,0
2011-07-06,4.14,4.26,4.08,4.14,23162,0
2011-07-07,4.2,4.38,4.14,4.26,21771,0
2011-07-08,4.38,4.44,4.26,4.38,19170,0
2011-07-11,4.56,4.56,4.38,4.44,19417,0
2011-07-12,4.32,4.5,4.32,4.32,26940,0
2011-07-13,4.26,4.5,4.26,4.32,22886,0
2011-07-14,4.32,4.38,4.26,4.26,29295,0
2011-07-15,4.26,4.38,4.26,4.32,9999,0
2011-07-18,4.2,4.38,4.02,4.08,46442,0
2011-07-19,4.08,4.32,4.02,4.26,37449,0
2011-07-20,4.14,4.38,4.14,4.26,18510,0
2011-07-21,4.26,4.38,4.2,4.26,15789,0
2011-07-22,4.14,4.38,4.14,4.38,20785,0
2011-07-25,4.26,4.38,4.2,4.2,26524,0
2011-07-26,4.14,4.2,4.08,4.2,17708,0
2011-07-27,4.2,4.32,4.08,4.08,36495,0
2011-07-28,4.14,4.14,3.9,3.9,68185,0
2011-07-29,4.26,4.26,3.18,3.54,125127,0
2011-08-01,3.48,4.38,3.48,4.38,81607,0
2011-08-02,4.02,4.38,3.96,3.96,35758,0
2011-08-03,3.96,3.96,3.9,3.9,20322,0
2011-08-04,3.96,4.14,3.78,3.84,48172,0
2011-08-05,3.6,3.78,3.6,3.6,35941,0
2011-08-08,3.06,3.54,3,3.06,81328,0
2011-08-09,3.06,3.6,3.06,3.48,74932,0
2011-08-10,3.9,3.9,3.6,3.84,34283,0
2011-08-11,3.9,3.96,3.6,3.96,29442,0
2011-08-12,4.08,4.14,3.84,3.9,23199,0
2011-08-15,3.84,3.9,3.72,3.72,16051,0
2011-08-16,3.66,3.84,3.6,3.72,15578,0
2011-08-17,3.78,3.9,3.72,3.72,26428,0
2011-08-18,3.48,3.72,3.48,3.6,10033,0
2011-08-19,3.6,3.84,3.6,3.84,17977,0
2011-08-22,4.08,4.2,3.66,3.84,11358,0
2011-08-23,3.72,3.78,3.66,3.72,19766,0
2011-08-24,3.84,3.84,3.66,3.72,7232,0
2011-08-25,3.72,3.96,3.66,3.72,12573,0
2011-08-26,3.84,3.84,3.66,3.78,9558,0
2011-08-29,3.96,3.96,3.72,3.96,14798,0
2011-08-30,3.84,3.96,3.72,3.78,5983,0
2011-08-31,4.02,4.08,3.78,3.9,17430,0
2011-09-01,3.84,4.02,3.78,3.96,15847,0
2011-09-02,3.96,4.02,3.84,3.96,6859,0
2011-09-06,4.02,4.02,3.72,3.84,13159,0
2011-09-07,3.96,4.08,3.66,3.66,33776,0
2011-09-08,3.66,4.08,3.66,3.78,35854,0
2011-09-09,3.66,3.72,3.6,3.6,33217,0
2011-09-12,3.54,3.72,3.54,3.6,41219,0
2011-09-13,3.54,3.66,3.48,3.6,19461,0
2011-09-14,3.6,3.6,3.42,3.6,27088,0
2011-09-15,3.54,4.02,3.48,3.72,35884,0
2011-09-16,3.6,3.72,3.42,3.42,9103,0
2011-09-19,3.6,3.6,3.42,3.54,9709,0
2011-09-20,3.42,3.54,3.36,3.48,20313,0
2011-09-21,3.42,3.6,3.3,3.3,20862,0
2011-09-22,3.3,3.3,3.18,3.18,43788,0
2011-09-23,3.24,3.24,3.06,3.18,26977,0
2011-09-26,3.24,3.24,3,3,45738,0
2011-09-27,3.12,3.12,3,3,16552,0
2011-09-28,3,3.12,2.88,2.88,25325,0
2011-09-29,2.88,3.06,2.88,2.94,14976,0
2011-09-30,2.88,3,2.7,2.7,48522,0
2011-10-03,2.7,2.7,2.46,2.46,57282,0
2011-10-04,2.34,2.46,2.16,2.28,95853,0
2011-10-05,2.28,2.7,2.22,2.64,35890,0
2011-10-06,2.58,3,2.58,3,28619,0
2011-10-07,3.12,3.12,2.82,2.82,14422,0
2011-10-10,2.82,2.94,2.7,2.82,8801,0
2011-10-11,2.76,2.88,2.64,2.64,15502,0
2011-10-12,2.88,2.88,2.64,2.82,17342,0
2011-10-13,2.7,2.82,2.7,2.76,6759,0
2011-10-14,2.88,2.88,2.7,2.76,12677,0
2011-10-17,2.76,2.82,2.64,2.64,26912,0
2011-10-18,2.64,2.7,2.52,2.52,22795,0
2011-10-19,2.46,2.52,2.4,2.4,24186,0
2011-10-20,2.4,2.52,2.4,2.4,9556,0
2011-10-21,2.46,2.52,2.46,2.46,23442,0
2011-10-24,2.64,2.7,2.46,2.52,16018,0
2011-10-25,2.52,2.58,2.4,2.4,32958,0
2011-10-26,2.46,2.52,2.4,2.46,17407,0
2011-10-27,2.46,2.58,2.4,2.46,32659,0
2011-10-28,2.46,2.58,2.46,2.58,22885,0
2011-10-31,2.58,2.64,2.52,2.58,16701,0
2011-11-01,2.52,2.64,2.46,2.46,6483,0
2011-11-02,2.52,2.58,2.4,2.46,30510,0
2011-11-03,2.46,2.58,2.46,2.58,45613,0
2011-11-04,2.58,3.06,2.58,2.88,144616,0
2011-11-07,3.3,3.3,2.64,2.76,39672,0
2011-11-08,2.76,3.18,2.7,2.88,27786,0
2011-11-09,2.7,2.94,2.7,2.88,15449,0
2011-11-10,2.88,2.94,2.76,2.88,33120,0
2011-11-11,2.94,2.94,2.7,2.88,26481,0
2011-11-14,2.88,3,2.82,2.88,67684,0
2011-11-15,2.76,2.88,2.7,2.7,15600,0
2011-11-16,2.7,3.12,2.7,2.88,71161,0
2011-11-17,4.14,4.14,2.94,3.12,108811,0
2011-11-18,3.18,3.18,2.94,3.12,23879,0
2011-11-21,3,3,2.7,2.94,21999,0
2011-11-22,3.06,3.06,2.82,2.88,12692,0
2011-11-23,2.88,2.88,2.7,2.76,24648,0
2011-11-25,2.7,2.82,2.7,2.76,5981,0
2011-11-28,2.7,2.82,2.58,2.58,31922,0
2011-11-29,2.64,2.7,2.58,2.58,15152,0
2011-11-30,2.52,2.64,2.52,2.52,26952,0
2011-12-01,2.52,2.64,2.52,2.58,15514,0
2011-12-02,2.46,2.58,2.4,2.46,30477,0
2011-12-05,2.4,2.46,2.4,2.46,50145,0
2011-12-06,2.46,2.7,2.46,2.58,64915,0
2011-12-07,2.58,2.64,2.46,2.64,15654,0
2011-12-08,2.64,2.64,2.52,2.52,12315,0
2011-12-09,2.52,2.64,2.52,2.52,21604,0
2011-12-12,2.46,2.58,2.4,2.4,33178,0
2011-12-13,2.46,2.52,2.4,2.4,8035,0
2011-12-14,2.4,2.52,2.4,2.4,45525,0
2011-12-15,2.34,2.46,2.34,2.4,17036,0
2011-12-16,2.52,2.58,2.46,2.46,30062,0
2011-12-19,2.58,2.58,2.4,2.4,15345,0
2011-12-20,2.52,2.58,2.46,2.46,48609,0
2011-12-21,2.52,2.52,2.4,2.4,56426,0
2011-12-22,2.4,2.4,2.34,2.34,43663,0
2011-12-23,2.4,2.4,2.28,2.28,46570,0
2011-12-27,2.28,2.4,2.22,2.28,98704,0
2011-12-28,2.34,2.34,2.22,2.22,40785,0
2011-12-29,2.16,2.22,2.1,2.1,94227,0
2011-12-30,2.1,2.16,2.04,2.16,95808,0
2012-01-03,2.22,2.4,2.16,2.22,70850,0
2012-01-04,2.22,2.46,2.16,2.22,48934,0
2012-01-05,2.34,2.34,2.16,2.22,33006,0
2012-01-06,2.28,2.28,2.16,2.22,212588,0
2012-01-09,2.16,2.22,2.16,2.16,50487,0
2012-01-10,2.16,2.22,2.1,2.1,119457,0
2012-01-11,1.98,2.22,1.98,2.16,30859,0
2012-01-12,2.22,2.22,2.16,2.22,24052,0
2012-01-13,2.22,2.46,2.1,2.16,132713,0
2012-01-17,2.52,2.52,2.16,2.22,67217,0
2012-01-18,2.16,2.22,2.16,2.22,35752,0
2012-01-19,2.22,2.22,2.16,2.16,21183,0
2012-01-20,2.16,2.22,2.16,2.22,30771,0
2012-01-23,2.4,2.4,2.22,2.22,52657,0
2012-01-24,2.22,2.22,2.16,2.16,25013,0
2012-01-25,2.22,2.22,2.16,2.16,21960,0
2012-01-26,2.22,2.22,2.16,2.16,25817,0
2012-01-27,2.22,2.22,2.16,2.16,27125,0
2012-01-30,2.16,2.22,2.16,2.16,34407,0
2012-01-31,2.22,2.22,2.16,2.16,13546,0
2012-02-01,2.16,2.22,2.16,2.16,19573,0
2012-02-02,2.04,2.22,1.98,2.04,242125,0
2012-02-03,2.04,2.16,1.98,2.1,93873,0
2012-02-06,2.1,2.28,2.1,2.22,25276,0
2012-02-07,2.22,2.4,2.22,2.34,67223,0
2012-02-08,2.34,2.88,2.34,2.76,152179,0
2012-02-09,3,3,2.76,2.82,98606,0
2012-02-10,2.76,2.88,2.64,2.76,51721,0
2012-02-13,2.82,2.88,2.7,2.82,26103,0
2012-02-14,2.88,2.88,2.76,2.82,30971,0
2012-02-15,2.76,3.12,2.76,2.94,141421,0
2012-02-16,3.12,3.3,2.94,3.24,65305,0
2012-02-17,3.42,3.9,3.3,3.9,157558,0
2012-02-21,3.9,4.26,3.42,3.54,121986,0
2012-02-22,3.06,3.42,3.06,3.24,61810,0
2012-02-23,3.12,3.3,3.12,3.18,38179,0
2012-02-24,3.36,3.48,3.18,3.24,35517,0
2012-02-27,3.36,3.36,3.18,3.3,32830,0
2012-02-28,3.3,3.36,3.18,3.18,33600,0
2012-02-29,3.18,3.3,3.12,3.18,20122,0
2012-03-01,3.24,3.42,3.24,3.24,32010,0
2012-03-02,3.42,3.42,3.18,3.36,26654,0
2012-03-05,3.42,3.54,3.36,3.48,46039,0
2012-03-06,3.48,3.6,3.36,3.42,26692,0
2012-03-07,3.48,3.54,3.42,3.48,15389,0
2012-03-08,3.6,3.6,3.42,3.48,31235,0
2012-03-09,3.42,3.66,3,3.48,50383,0
2012-03-12,3.42,3.42,3.3,3.36,13317,0
2012-03-13,3.3,3.42,3.3,3.36,6401,0
2012-03-14,3.3,3.48,3.3,3.3,41558,0
2012-03-15,3.3,3.36,3.3,3.3,6718,0
2012-03-16,3.3,3.36,3.3,3.3,17904,0
2012-03-19,3.3,3.48,3.18,3.48,14928,0
2012-03-20,3.36,3.42,3.24,3.24,21033,0
2012-03-21,3.24,3.36,3.24,3.24,16713,0
2012-03-22,3.18,3.3,3.18,3.24,18270,0
2012-03-23,3.24,3.42,3.24,3.3,11791,0
2012-03-26,3.3,3.36,3.24,3.24,26922,0
2012-03-27,3.18,3.24,3,3,57649,0
2012-03-28,3,3.06,2.82,2.82,43978,0
2012-03-29,2.82,2.94,2.82,2.88,14270,0
2012-03-30,2.88,3.18,2.88,3.12,59816,0
2012-04-02,3,3.12,2.94,2.94,9365,0
2012-04-03,3,3.06,3,3.06,9230,0
2012-04-04,3.06,3.24,2.88,2.88,22827,0
2012-04-05,2.94,2.94,2.82,2.94,9469,0
2012-04-09,3,3,2.76,2.82,14965,0
2012-04-10,2.7,2.76,2.64,2.64,22766,0
2012-04-11,2.7,2.82,2.64,2.7,17726,0
2012-04-12,2.7,2.82,2.58,2.64,19921,0
2012-04-13,2.7,2.76,2.64,2.7,18626,0
2012-04-16,2.7,2.7,2.46,2.58,18327,0
2012-04-17,2.58,2.7,2.58,2.64,12753,0
2012-04-18,2.64,2.7,2.52,2.58,18155,0
2012-04-19,2.58,2.76,2.52,2.7,17241,0
2012-04-20,2.76,2.76,2.58,2.76,5571,0
2012-04-23,2.76,2.76,2.64,2.76,14955,0
2012-04-24,2.7,2.7,2.58,2.64,6094,0
2012-04-25,2.64,2.7,2.58,2.58,23709,0
2012-04-26,2.52,2.64,2.52,2.58,16422,0
2012-04-27,2.58,2.64,2.46,2.52,36377,0
2012-04-30,2.64,2.64,2.46,2.52,7092,0
2012-05-01,2.46,2.52,2.4,2.4,10505,0
2012-05-02,2.4,2.58,2.34,2.46,22962,0
2012-05-03,2.46,2.58,2.4,2.52,14446,0
2012-05-04,2.52,2.52,2.4,2.46,18500,0
2012-05-07,2.4,2.52,2.34,2.34,25511,0
2012-05-08,2.34,2.4,2.22,2.28,25096,0
2012-05-09,2.28,2.4,2.28,2.34,21323,0
2012-05-10,2.16,2.64,2.16,2.64,42572,0
2012-05-11,2.7,2.7,2.52,2.64,15478,0
2012-05-14,2.58,2.64,2.4,2.46,23360,0
2012-05-15,2.58,2.58,2.34,2.4,17729,0
2012-05-16,2.34,2.4,2.34,2.34,27622,0
2012-05-17,2.4,2.46,2.34,2.4,13215,0
2012-05-18,2.4,2.46,2.28,2.28,22947,0
2012-05-21,2.52,2.52,2.28,2.34,10410,0
2012-05-22,2.46,2.46,2.28,2.4,9295,0
2012-05-23,2.46,2.46,2.22,2.34,5442,0
2012-05-24,2.34,2.4,2.22,2.34,10746,0
2012-05-25,2.4,2.4,2.28,2.34,23732,0
2012-05-29,2.4,2.46,2.34,2.34,21490,0
2012-05-30,2.34,2.46,2.34,2.34,16085,0
2012-05-31,2.64,2.64,2.28,2.34,3461,0
2012-06-01,2.4,2.46,2.34,2.4,8322,0
2012-06-04,2.4,2.4,2.34,2.34,11738,0
2012-06-05,2.34,2.4,2.1,2.16,60232,0
2012-06-06,2.22,2.34,2.16,2.28,5997,0
2012-06-07,2.22,2.4,1.98,2.16,29306,0
2012-06-08,2.28,2.46,2.22,2.28,8649,0
2012-06-11,2.16,2.28,2.16,2.22,10262,0
2012-06-12,2.16,2.28,2.1,2.16,21054,0
2012-06-13,2.1,2.22,2.04,2.1,38591,0
2012-06-14,2.22,2.28,2.04,2.16,26900,0
2012-06-15,2.1,2.1,2.1,2.1,41402,0
2012-06-18,2.1,2.22,2.04,2.16,27573,0
2012-06-19,2.04,2.22,2.04,2.16,30642,0
2012-06-20,2.04,2.28,2.04,2.28,16028,0
2012-06-21,2.34,2.52,2.28,2.28,95490,0
2012-06-22,2.34,2.52,2.28,2.4,31028,0
2012-06-25,2.58,2.58,2.28,2.28,22001,0
2012-06-26,2.34,2.34,2.16,2.22,24313,0
2012-06-27,2.34,2.34,2.22,2.22,28656,0
2012-06-28,2.28,2.34,2.22,2.34,27913,0
2012-06-29,2.4,2.4,2.28,2.4,54791,0
2012-07-02,2.28,2.52,2.28,2.34,50933,0
2012-07-03,2.28,2.52,2.28,2.28,10684,0
2012-07-05,2.4,2.4,2.28,2.28,22964,0
2012-07-06,2.22,2.28,2.1,2.16,41000,0
2012-07-09,2.1,2.34,2.1,2.22,20619,0
2012-07-10,2.22,2.34,2.1,2.1,23957,0
2012-07-11,2.28,2.28,2.16,2.22,15931,0
2012-07-12,2.28,2.28,2.16,2.28,21154,0
2012-07-13,2.28,2.34,2.28,2.34,11892,0
2012-07-16,2.28,2.28,2.1,2.1,29917,0
2012-07-17,2.16,2.22,2.1,2.1,13027,0
2012-07-18,2.1,2.16,2.1,2.16,8464,0
2012-07-19,2.1,2.16,2.04,2.1,39562,0
2012-07-20,2.04,2.1,1.98,2.04,21178,0
2012-07-23,2.04,2.16,1.98,1.98,31215,0
2012-07-24,1.98,2.04,1.92,1.92,22728,0
2012-07-25,1.92,2.1,1.92,1.98,23307,0
2012-07-26,1.98,2.04,1.92,1.92,14230,0
2012-07-27,1.92,2.04,1.92,1.92,27009,0
2012-07-30,2.1,2.1,1.92,1.92,13129,0
2012-07-31,1.92,2.1,1.92,1.92,20230,0
2012-08-01,2.28,2.28,1.86,1.92,11033,0
2012-08-02,1.98,2.04,1.86,1.86,21631,0
2012-08-03,1.8,1.92,1.8,1.8,22527,0
2012-08-06,1.8,1.92,1.8,1.86,8456,0
2012-08-07,1.86,1.98,1.86,1.98,11797,0
2012-08-08,1.98,2.04,1.92,1.98,20827,0
2012-08-09,2.04,2.1,1.92,2.04,4481,0
2012-08-10,1.92,2.1,1.92,2.04,10325,0
2012-08-13,2.1,2.1,1.98,2.04,7466,0
2012-08-14,2.04,2.1,1.98,2.04,11297,0
2012-08-15,1.98,2.1,1.98,2.04,9878,0
2012-08-16,2.1,2.1,1.92,2.04,23244,0
2012-08-17,1.98,1.98,1.92,1.98,15769,0
2012-08-20,1.98,2.04,1.92,1.98,25069,0
2012-08-21,1.98,2.04,1.92,1.92,12587,0
2012-08-22,1.92,1.98,1.92,1.92,15882,0
2012-08-23,1.92,1.98,1.86,1.86,10271,0
2012-08-24,1.8,1.92,1.8,1.92,11441,0
2012-08-27,1.86,2.1,1.86,2.1,20176,0
2012-08-28,1.92,2.04,1.92,1.98,7660,0
2012-08-29,1.92,1.98,1.92,1.92,10213,0
2012-08-30,1.86,1.98,1.86,1.98,10719,0
2012-08-31,1.86,2.04,1.86,2.04,8600,0
2012-09-04,2.04,2.1,1.92,2.04,20842,0
2012-09-05,1.98,2.1,1.86,1.98,17163,0
2012-09-06,2.04,2.04,1.86,1.98,16504,0
2012-09-07,1.86,1.98,1.86,1.98,29410,0
2012-09-10,2.04,2.04,1.86,1.92,14210,0
2012-09-11,1.86,1.92,1.86,1.86,11949,0
2012-09-12,1.86,1.98,1.86,1.86,34030,0
2012-09-13,1.86,1.98,1.86,1.98,18925,0
2012-09-14,1.86,2.04,1.86,2.04,62665,0
2012-09-17,1.92,2.04,1.92,2.04,14500,0
2012-09-18,1.98,2.04,1.86,1.92,15175,0
2012-09-19,1.86,1.92,1.86,1.86,16289,0
2012-09-20,1.86,1.98,1.86,1.92,32367,0
2012-09-21,2.04,2.04,1.92,1.92,33062,0
2012-09-24,1.92,1.98,1.86,1.92,24174,0
2012-09-25,1.98,2.22,1.92,2.1,140502,0
2012-09-26,2.34,2.34,2.04,2.04,75525,0
2012-09-27,2.1,2.16,1.98,2.04,31661,0
2012-09-28,2.16,2.16,2.04,2.04,19416,0
2012-10-01,2.1,2.1,1.98,1.98,29742,0
2012-10-02,2.22,2.22,1.98,1.98,21176,0
2012-10-03,1.98,2.1,1.92,2.1,20609,0
2012-10-04,2.16,2.16,1.98,1.98,13290,0
2012-10-05,2.04,2.1,1.92,1.98,64797,0
2012-10-08,1.86,1.98,1.86,1.92,17779,0
2012-10-09,1.92,2.1,1.92,1.98,34727,0
2012-10-10,1.98,1.98,1.86,1.86,39004,0
2012-10-11,1.98,1.98,1.86,1.86,20382,0
2012-10-12,1.86,2.04,1.86,1.86,9751,0
2012-10-15,1.86,1.98,1.86,1.92,6196,0
2012-10-16,1.92,1.92,1.86,1.92,7717,0
2012-10-17,1.98,1.98,1.8,1.86,32526,0
2012-10-18,1.98,1.98,1.86,1.86,18246,0
2012-10-19,1.92,2.04,1.92,2.04,27507,0
2012-10-22,2.04,2.04,1.98,1.98,17182,0
2012-10-23,1.98,2.04,1.8,1.98,31929,0
2012-10-24,1.98,2.04,1.98,1.98,4906,0
2012-10-25,1.98,2.04,1.98,1.98,11125,0
2012-10-26,1.92,1.98,1.92,1.98,15037,0
2012-10-31,1.92,2.04,1.92,1.92,58766,0
2012-11-01,1.98,2.04,1.92,1.92,38476,0
2012-11-02,1.92,1.98,1.86,1.98,31573,0
2012-11-05,1.98,2.04,1.56,1.62,113752,0
2012-11-06,1.68,1.8,1.68,1.74,25351,0
2012-11-07,1.8,1.98,1.74,1.8,58395,0
2012-11-08,2.04,2.04,1.74,1.98,41717,0
2012-11-09,1.98,1.98,1.86,1.92,14166,0
2012-11-12,1.98,1.98,1.92,1.98,16899,0
2012-11-13,1.92,1.92,1.86,1.92,13520,0
2012-11-14,1.92,1.98,1.86,1.98,21299,0
2012-11-15,1.98,2.1,1.86,1.86,48118,0
2012-11-16,1.98,2.04,1.86,1.92,15267,0
2012-11-19,1.98,2.16,1.98,2.16,60506,0
2012-11-20,2.22,2.52,2.1,2.52,104015,0
2012-11-21,2.7,2.88,2.4,2.58,107043,0
2012-11-23,2.7,2.7,2.46,2.58,15610,0
2012-11-26,2.4,2.52,2.28,2.34,38585,0
2012-11-27,2.4,2.52,2.34,2.4,39018,0
2012-11-28,2.28,2.46,2.28,2.4,20124,0
2012-11-29,2.4,2.46,2.22,2.28,42049,0
2012-11-30,2.28,2.34,1.92,2.1,32751,0
2012-12-03,2.4,2.58,2.16,2.46,47430,0
2012-12-04,2.4,2.46,2.34,2.34,12788,0
2012-12-05,2.34,2.4,2.28,2.34,8999,0
2012-12-06,2.34,2.46,2.28,2.4,26954,0
2012-12-07,2.46,2.46,2.28,2.46,75066,0
2012-12-10,2.52,2.52,2.22,2.34,25046,0
2012-12-11,2.28,2.34,2.22,2.28,17746,0
2012-12-12,2.28,2.34,2.22,2.22,17649,0
2012-12-13,2.22,2.52,2.22,2.46,117518,0
2012-12-14,2.46,2.46,2.34,2.46,22647,0
2012-12-17,2.4,2.76,2.4,2.64,50013,0
2012-12-18,2.46,2.64,2.4,2.46,26845,0
2012-12-19,2.4,2.7,2.4,2.52,36003,0
2012-12-20,2.52,2.7,2.52,2.64,45128,0
2012-12-21,2.58,2.64,2.52,2.58,17390,0
2012-12-24,2.46,2.46,2.22,2.22,73389,0
2012-12-26,2.28,2.28,2.28,2.28,45332,0
2012-12-27,2.28,2.34,2.28,2.34,100648,0
2012-12-28,2.34,2.34,2.22,2.22,94846,0
2012-12-31,2.22,2.28,2.16,2.16,59486,0
2013-01-02,2.34,2.34,2.22,2.22,48082,0
2013-01-03,2.22,2.22,2.22,2.22,29694,0
2013-01-04,2.22,2.28,2.16,2.16,37444,0
2013-01-07,2.34,2.34,2.16,2.22,39678,0
2013-01-08,2.1,2.28,2.1,2.16,24736,0
2013-01-09,2.22,2.22,2.16,2.16,22172,0
2013-01-10,2.16,2.28,2.16,2.16,34746,0
2013-01-11,2.16,2.22,2.1,2.1,27580,0
2013-01-14,2.1,2.28,2.04,2.1,52725,0
2013-01-15,2.22,2.22,2.04,2.1,36406,0
2013-01-16,2.16,2.16,2.04,2.04,25090,0
2013-01-17,2.04,2.1,2.04,2.04,24188,0
2013-01-18,2.04,2.16,2.04,2.1,29712,0
2013-01-22,2.22,2.22,1.8,2.04,37899,0
2013-01-23,2.16,2.16,1.98,1.98,25491,0
2013-01-24,2.04,2.1,1.98,2.04,15186,0
2013-01-25,2.1,2.16,2.04,2.1,23022,0
2013-01-28,2.1,2.16,1.98,1.98,30123,0
2013-01-29,2.04,2.04,2.04,2.04,23884,0
2013-01-30,2.04,2.16,1.98,2.04,21632,0
2013-01-31,2.04,2.04,1.98,2.04,13672,0
2013-02-01,2.04,2.1,1.98,1.98,39365,0
2013-02-04,2.04,2.16,1.98,1.98,59572,0
2013-02-05,1.98,2.1,1.98,1.98,33095,0
2013-02-06,1.98,2.04,1.98,1.98,18882,0
2013-02-07,2.04,2.1,1.98,2.1,10689,0
2013-02-08,2.1,2.16,2.04,2.04,20956,0
2013-02-11,2.1,2.16,2.04,2.04,18720,0
2013-02-12,2.16,2.16,2.04,2.04,15956,0
2013-02-13,2.1,2.1,1.98,2.1,42005,0
2013-02-14,2.1,2.1,1.98,1.98,30232,0
2013-02-15,1.98,1.98,1.92,1.98,49939,0
2013-02-19,2.04,2.04,1.92,1.92,39981,0
2013-02-20,1.92,1.98,1.92,1.92,64197,0
2013-02-21,1.92,1.98,1.86,1.86,48181,0
2013-02-22,1.86,1.98,1.8,1.92,56549,0
2013-02-25,1.98,1.98,1.8,1.86,51662,0
2013-02-26,1.8,1.98,1.8,1.86,30764,0
2013-02-27,1.92,1.92,1.86,1.86,16815,0
2013-02-28,1.8,1.98,1.8,1.92,11040,0
2013-03-01,1.92,1.98,1.86,1.98,15628,0
2013-03-04,1.98,1.98,1.92,1.98,8041,0
2013-03-05,1.98,2.1,1.92,1.92,20408,0
2013-03-06,1.98,2.04,1.92,1.92,25914,0
2013-03-07,1.98,2.1,1.98,2.04,20738,0
2013-03-08,2.1,2.1,1.98,2.04,25791,0
2013-03-11,2.04,2.1,1.92,1.92,36317,0
2013-03-12,1.92,1.98,1.92,1.98,10628,0
2013-03-13,1.98,2.04,1.92,1.92,10467,0
2013-03-14,1.92,2.04,1.92,1.98,13823,0
2013-03-15,1.98,1.98,1.98,1.98,8062,0
2013-03-18,1.98,2.1,1.92,1.92,12389,0
2013-03-19,1.56,2.04,1.56,1.98,16579,0
2013-03-20,1.92,1.98,1.92,1.92,24943,0
2013-03-21,1.86,2.04,1.86,2.04,23383,0
2013-03-22,2.1,2.1,1.92,2.04,13102,0
2013-03-25,2.04,2.1,1.98,2.04,95299,0
2013-03-26,2.04,2.04,1.98,1.98,83250,0
2013-03-27,1.92,2.1,1.92,2.04,40660,0
2013-03-28,2.1,2.34,1.98,2.1,120675,0
2013-04-01,2.16,2.28,2.1,2.22,103683,0
2013-04-02,2.28,2.34,2.22,2.28,75953,0
2013-04-03,2.34,2.34,2.28,2.28,34034,0
2013-04-04,2.22,2.34,2.22,2.22,23770,0
2013-04-05,2.22,2.22,2.1,2.1,50610,0
2013-04-08,2.1,2.16,2.04,2.1,20619,0
2013-04-09,2.04,2.16,2.04,2.16,21521,0
2013-04-10,2.16,2.22,2.1,2.16,39160,0
2013-04-11,2.1,2.64,2.1,2.4,363926,0
2013-04-12,2.46,2.52,2.28,2.28,110065,0
2013-04-15,2.28,2.46,2.28,2.28,105439,0
2013-04-16,2.28,2.34,2.16,2.16,68356,0
2013-04-17,2.16,2.16,2.04,2.1,47653,0
2013-04-18,2.1,2.28,2.1,2.16,37988,0
2013-04-19,2.16,2.22,2.1,2.1,36491,0
2013-04-22,2.1,2.1,1.8,2.04,178210,0
2013-04-23,2.04,2.04,1.98,1.98,38163,0
2013-04-24,2.1,2.1,1.92,1.98,91018,0
2013-04-25,1.98,2.04,1.92,1.92,24234,0
2013-04-26,1.92,2.04,1.92,1.92,79946,0
2013-04-29,1.98,1.98,1.86,1.92,51283,0
2013-04-30,1.98,2.04,1.92,1.98,19672,0
2013-05-01,1.98,2.04,1.92,1.92,23944,0
2013-05-02,2.04,2.04,1.92,1.98,19188,0
2013-05-03,1.98,2.04,1.98,1.98,31942,0
2013-05-06,2.04,2.04,1.92,1.98,24740,0
2013-05-07,2.04,2.16,1.92,2.16,67513,0
2013-05-08,2.16,2.22,2.1,2.22,47515,0
2013-05-09,2.22,2.22,1.98,1.98,34282,0
2013-05-10,2.16,2.22,2.1,2.16,26030,0
2013-05-13,2.22,2.28,2.1,2.22,50532,0
2013-05-14,2.28,2.4,2.04,2.1,202860,0
2013-05-15,2.22,2.22,2.04,2.04,63728,0
2013-05-16,2.16,2.22,2.1,2.16,50797,0
2013-05-17,2.22,2.22,2.16,2.16,45008,0
2013-05-20,2.22,2.22,2.1,2.1,39046,0
2013-05-21,2.1,2.52,2.04,2.34,419529,0
2013-05-22,2.4,2.58,2.22,2.34,233242,0
2013-05-23,2.28,2.34,2.16,2.28,50653,0
2013-05-24,2.28,2.52,2.22,2.46,111952,0
2013-05-28,2.34,2.58,2.34,2.58,254983,0
2013-05-29,2.52,2.52,2.28,2.4,109506,0
2013-05-30,2.52,2.52,2.28,2.34,54814,0
2013-05-31,2.4,2.46,2.28,2.28,43725,0
2013-06-03,2.4,2.46,2.28,2.28,30607,0
2013-06-04,2.28,2.34,2.28,2.28,20939,0
2013-06-05,2.22,2.28,2.22,2.22,18495,0
2013-06-06,2.28,2.34,2.22,2.22,22425,0
2013-06-07,2.22,2.34,2.22,2.28,15904,0
2013-06-10,2.34,2.34,2.22,2.22,11571,0
2013-06-11,2.22,2.34,2.22,2.34,21899,0
2013-06-12,2.34,2.34,2.22,2.28,23490,0
2013-06-13,2.28,2.34,2.22,2.28,12415,0
2013-06-14,2.28,2.28,2.22,2.22,11109,0
2013-06-17,2.22,2.28,2.16,2.28,37345,0
2013-06-18,2.22,2.22,2.1,2.16,23094,0
2013-06-19,2.22,2.22,2.1,2.16,30493,0
2013-06-20,2.16,2.16,2.04,2.04,38271,0
2013-06-21,2.16,2.16,2.04,2.04,48173,0
2013-06-24,2.1,2.1,2.04,2.04,32393,0
2013-06-25,2.04,2.22,2.04,2.16,88319,0
2013-06-26,2.16,2.22,2.04,2.04,81559,0
2013-06-27,2.1,2.22,2.04,2.22,32268,0
2013-06-28,2.16,2.16,2.04,2.1,12800,0
2013-07-01,2.22,2.22,2.1,2.16,25943,0
2013-07-02,2.1,2.22,2.1,2.16,23018,0
2013-07-03,2.22,2.22,2.16,2.22,6201,0
2013-07-05,2.16,2.22,2.1,2.22,16023,0
2013-07-08,2.28,2.28,2.16,2.28,49181,0
2013-07-09,2.46,2.64,2.4,2.58,389896,0
2013-07-10,2.52,2.82,2.52,2.7,280828,0
2013-07-11,2.82,2.82,2.7,2.76,132338,0
2013-07-12,2.82,2.82,2.58,2.58,97116,0
2013-07-15,2.58,2.76,2.58,2.7,95573,0
2013-07-16,2.76,2.82,2.7,2.76,49918,0
2013-07-17,2.76,2.82,2.64,2.7,55407,0
2013-07-18,2.76,2.76,2.64,2.76,43351,0
2013-07-19,2.76,2.82,2.7,2.76,36968,0
2013-07-22,2.76,3.06,2.76,3,188473,0
2013-07-23,2.82,3.06,2.82,2.94,61089,0
2013-07-24,3,3,2.64,2.76,84131,0
2013-07-25,2.76,2.94,2.76,2.76,81051,0
2013-07-26,2.76,2.88,2.7,2.82,64025,0
2013-07-29,2.82,2.94,2.76,2.88,45669,0
2013-07-30,2.94,3,2.88,3,98535,0
2013-07-31,3,3.06,2.94,3,79125,0
2013-08-01,3,3.48,3,3.36,300597,0
2013-08-02,3.48,3.48,3.3,3.36,104944,0
2013-08-05,3.42,3.54,3.18,3.3,128153,0
2013-08-06,3.3,3.48,3.24,3.42,112189,0
2013-08-07,3.42,3.42,3.3,3.42,41240,0
2013-08-08,3.48,3.72,3.36,3.54,180979,0
2013-08-09,3.6,3.66,3.48,3.54,115431,0
2013-08-12,3.54,3.54,3.36,3.42,65594,0
2013-08-13,3.48,3.6,3.42,3.42,132913,0
2013-08-14,3.48,3.66,3.48,3.48,88572,0
2013-08-15,3.42,3.42,2.88,3.06,211011,0
2013-08-16,3,3.06,2.88,2.94,58618,0
2013-08-19,3,3.06,2.94,2.94,34742,0
2013-08-20,2.94,3,2.88,2.88,25085,0
2013-08-21,2.88,2.88,2.58,2.76,189916,0
2013-08-22,2.76,2.76,2.58,2.64,112690,0
2013-08-23,2.52,2.64,2.52,2.58,69545,0
2013-08-26,2.58,2.64,2.52,2.58,34231,0
2013-08-27,2.58,2.7,2.52,2.52,55800,0
2013-08-28,2.52,2.58,2.52,2.58,37576,0
2013-08-29,2.58,2.7,2.52,2.52,65722,0
2013-08-30,2.58,2.76,2.4,2.46,143784,0
2013-09-03,2.4,2.58,2.4,2.52,25506,0
2013-09-04,2.58,2.64,2.46,2.46,52925,0
2013-09-05,2.46,2.58,2.46,2.58,50170,0
2013-09-06,2.58,2.58,2.4,2.58,60273,0
2013-09-09,2.58,2.64,2.46,2.64,50720,0
2013-09-10,2.58,2.64,2.46,2.52,36532,0
2013-09-11,2.52,2.58,2.52,2.52,25526,0
2013-09-12,2.52,2.58,2.52,2.52,45793,0
2013-09-13,2.52,2.52,2.46,2.52,46887,0
2013-09-16,2.58,2.64,2.52,2.64,21838,0
2013-09-17,2.58,2.76,2.58,2.7,46272,0
2013-09-18,2.76,2.76,2.58,2.7,30424,0
2013-09-19,2.76,2.76,2.7,2.7,39102,0
2013-09-20,2.7,2.7,2.58,2.7,51009,0
2013-09-23,2.64,2.7,2.64,2.64,27383,0
2013-09-24,2.64,2.7,2.64,2.7,18820,0
2013-09-25,2.7,2.76,2.64,2.64,47284,0
2013-09-26,2.64,2.7,2.58,2.64,17740,0
2013-09-27,2.64,2.7,2.64,2.7,15180,0
2013-09-30,2.64,2.7,2.64,2.64,24941,0
2013-10-01,2.7,2.76,2.64,2.64,18499,0
2013-10-02,2.76,2.76,2.58,2.64,48563,0
2013-10-03,2.58,2.64,2.58,2.64,18036,0
2013-10-04,2.64,2.7,2.52,2.52,55940,0
2013-10-07,2.46,2.64,2.46,2.52,32579,0
2013-10-08,2.64,2.76,2.46,2.46,45696,0
2013-10-09,2.46,2.58,2.46,2.52,49502,0
2013-10-10,2.46,2.58,2.46,2.52,40751,0
2013-10-11,2.52,2.58,2.46,2.52,31584,0
2013-10-14,2.52,2.52,2.4,2.52,52157,0
2013-10-15,2.52,2.58,2.52,2.52,16633,0
2013-10-16,2.46,2.58,2.46,2.58,19733,0
2013-10-17,2.58,2.58,2.46,2.58,26614,0
2013-10-18,2.52,2.52,2.46,2.52,31577,0
2013-10-21,2.52,2.52,2.46,2.46,43705,0
2013-10-22,2.52,2.58,2.52,2.52,60236,0
2013-10-23,2.46,2.58,2.46,2.52,15496,0
2013-10-24,2.46,2.58,2.46,2.52,24114,0
2013-10-25,2.58,2.58,2.52,2.58,32740,0
2013-10-28,2.64,2.7,2.58,2.58,36199,0
2013-10-29,2.7,2.7,2.58,2.7,66911,0
2013-10-30,2.7,2.7,2.58,2.58,44560,0
2013-10-31,2.7,2.82,2.58,2.64,60250,0
2013-11-01,2.7,2.82,2.7,2.7,49535,0
2013-11-04,2.64,2.82,2.64,2.7,74956,0
2013-11-05,2.82,2.82,2.7,2.7,27982,0
2013-11-06,2.82,2.82,2.7,2.76,94984,0
2013-11-07,2.7,2.82,2.7,2.76,48692,0
2013-11-08,2.76,2.76,2.64,2.76,64981,0
2013-11-11,2.76,3.06,2.76,2.94,104945,0
2013-11-12,3,3,2.82,2.82,44319,0
2013-11-13,2.88,3,2.82,2.88,56513,0
2013-11-14,2.88,3.12,2.88,2.94,106223,0
2013-11-15,2.94,3,2.64,2.7,159858,0
2013-11-18,2.7,2.76,2.58,2.64,60869,0
2013-11-19,2.58,2.7,2.52,2.52,55377,0
2013-11-20,2.7,2.7,2.52,2.52,51625,0
2013-11-21,2.52,2.58,2.46,2.52,49214,0
2013-11-22,2.46,2.52,2.4,2.46,48254,0
2013-11-25,2.52,2.64,2.4,2.46,56318,0
2013-11-26,2.58,2.58,2.4,2.46,36701,0
2013-11-27,2.46,2.52,2.46,2.46,15429,0
2013-11-29,2.4,2.46,2.16,2.22,147381,0
2013-12-02,2.4,2.46,2.28,2.4,79467,0
2013-12-03,2.58,2.58,2.34,2.34,18311,0
2013-12-04,2.34,2.4,2.34,2.34,12646,0
2013-12-05,2.58,2.58,2.34,2.34,12359,0
2013-12-06,2.46,2.46,2.34,2.4,79675,0
2013-12-09,2.28,2.4,2.28,2.28,42956,0
2013-12-10,2.34,2.34,2.28,2.28,27892,0
2013-12-11,2.28,2.34,2.28,2.34,369821,0
2013-12-12,2.28,2.34,2.16,2.22,90208,0
2013-12-13,2.28,2.28,2.22,2.22,39131,0
2013-12-16,2.22,2.28,2.22,2.28,21796,0
2013-12-17,2.28,2.28,2.22,2.22,48404,0
2013-12-18,2.28,2.34,2.22,2.28,19768,0
2013-12-19,2.28,2.34,2.22,2.28,27724,0
2013-12-20,2.28,2.4,2.28,2.28,66540,0
2013-12-23,2.28,2.4,2.28,2.34,49992,0
2013-12-24,2.34,2.34,2.34,2.34,22019,0
2013-12-26,2.28,2.34,2.22,2.34,46677,0
2013-12-27,2.34,2.34,2.22,2.28,34036,0
2013-12-30,2.22,2.34,2.22,2.22,47958,0
2013-12-31,2.28,2.28,2.28,2.28,36429,0
2014-01-02,2.28,2.4,2.28,2.4,46279,0
2014-01-03,2.4,2.4,2.34,2.34,20788,0
2014-01-06,2.34,2.34,2.28,2.28,33566,0
2014-01-07,2.28,2.46,2.28,2.4,55671,0
2014-01-08,2.46,2.58,2.34,2.58,126701,0
2014-01-09,2.64,2.64,2.46,2.58,20727,0
2014-01-10,2.58,2.58,2.46,2.52,38692,0
2014-01-13,2.64,2.82,2.52,2.64,254059,0
2014-01-14,3,3,2.7,2.76,175303,0
2014-01-15,2.7,2.76,2.58,2.58,64234,0
2014-01-16,2.58,2.76,2.58,2.76,92666,0
2014-01-17,2.76,3.06,2.76,2.94,391048,0
2014-01-21,3,3.18,2.94,3,188507,0
2014-01-22,3.06,3.12,2.88,2.94,103328,0
2014-01-23,3,3,2.76,2.82,75759,0
2014-01-24,2.76,3,2.76,2.94,136568,0
2014-01-27,3,3.06,2.82,2.82,97045,0
2014-01-28,2.76,2.94,2.76,2.94,30559,0
2014-01-29,2.82,2.94,2.82,2.82,18928,0
2014-01-30,2.82,2.94,2.82,2.94,38130,0
2014-01-31,2.88,2.94,2.82,2.94,31249,0
2014-02-03,3,3,2.82,2.82,32423,0
2014-02-04,2.82,2.94,2.82,2.88,38475,0
2014-02-05,2.88,2.88,2.82,2.82,31149,0
2014-02-06,2.82,2.88,2.7,2.82,61782,0
2014-02-07,2.76,2.94,2.76,2.94,30879,0
2014-02-10,2.82,2.88,2.82,2.88,18957,0
2014-02-11,2.88,3,2.76,2.88,70673,0
2014-02-12,2.76,2.88,2.76,2.76,71385,0
2014-02-13,2.76,2.88,2.76,2.76,25428,0
2014-02-14,2.82,2.88,2.76,2.88,22025,0
2014-02-18,2.82,3.06,2.82,3,131739,0
2014-02-19,3.06,3.3,3,3.24,252564,0
2014-02-20,3.24,3.3,3.06,3.18,110603,0
2014-02-21,3.18,3.24,3.12,3.18,85289,0
2014-02-24,3.24,3.24,3.12,3.12,57830,0
2014-02-25,3.18,3.18,3.12,3.18,27031,0
2014-02-26,3.18,3.18,3,3,63295,0
2014-02-27,3.12,3.12,2.94,3,52349,0
2014-02-28,3,3.06,2.94,3,54437,0
2014-03-03,3,3,2.88,3,53651,0
2014-03-04,3,3.18,2.94,3,308531,0
2014-03-05,3,3.06,2.94,2.94,87183,0
2014-03-06,2.88,3,2.88,3,194062,0
2014-03-07,3,3.06,2.82,2.88,96606,0
2014-03-10,3.12,3.42,2.94,3.24,356695,0
2014-03-11,3.36,3.48,3.12,3.12,341896,0
2014-03-12,3.18,3.48,3.12,3.36,198010,0
2014-03-13,3.48,4.44,3.48,4.26,1356991,0
2014-03-14,4.38,4.5,3.9,4.2,454411,0
2014-03-17,4.38,4.38,3.96,4.38,244173,0
2014-03-18,4.26,5.34,4.2,5.28,777732,0
2014-03-19,5.4,5.46,4.26,4.44,561610,0
2014-03-20,4.62,4.92,4.08,4.62,279361,0
2014-03-21,4.68,5.1,4.2,5.04,412540,0
2014-03-24,5.22,5.88,4.62,5.7,1183413,0
2014-03-25,5.28,5.7,4.92,5.04,541514,0
2014-03-26,6.24,6.48,4.44,4.86,1683900,0
2014-03-27,4.92,4.92,4.44,4.56,535458,0
2014-03-28,4.62,4.8,4.32,4.38,232081,0
2014-03-31,4.5,4.56,3.96,4.5,364937,0
2014-04-01,4.5,4.74,4.38,4.44,116204,0
2014-04-02,4.56,4.56,4.26,4.38,99595,0
2014-04-03,4.32,4.32,4.08,4.26,132374,0
2014-04-04,4.26,4.38,3.96,4.08,152338,0
2014-04-07,4.38,4.56,4.14,4.38,230096,0
2014-04-08,4.56,4.92,4.5,4.74,311709,0
2014-04-09,4.8,5.1,4.8,4.98,167006,0
2014-04-10,4.98,5.1,4.5,4.68,200560,0
2014-04-11,4.56,4.8,4.44,4.62,104349,0
2014-04-14,4.74,4.8,4.62,4.68,91014,0
2014-04-15,4.74,4.98,4.56,4.62,160423,0
2014-04-16,4.92,4.92,4.62,4.8,46103,0
2014-04-17,4.92,4.92,4.62,4.74,54718,0
2014-04-21,4.8,4.92,4.62,4.68,79722,0
2014-04-22,4.8,4.92,4.56,4.74,108012,0
2014-04-23,4.74,4.8,4.62,4.8,36832,0
2014-04-24,4.74,4.74,4.68,4.74,50995,0
2014-04-25,4.74,4.74,4.56,4.56,60840,0
2014-04-28,4.56,4.74,4.38,4.5,124420,0
2014-04-29,4.38,4.68,4.38,4.56,61810,0
2014-04-30,4.56,4.68,4.5,4.5,44574,0
2014-05-01,4.62,4.74,4.5,4.68,27091,0
2014-05-02,4.62,4.74,4.56,4.62,63258,0
2014-05-05,4.74,4.74,4.5,4.56,47541,0
2014-05-06,4.5,4.62,4.32,4.38,75359,0
2014-05-07,4.32,4.5,4.32,4.44,96631,0
2014-05-08,4.26,4.5,4.26,4.32,29771,0
2014-05-09,4.32,4.38,4.2,4.26,84959,0
2014-05-12,4.38,4.38,4.2,4.26,49165,0
2014-05-13,4.26,4.5,4.26,4.44,44454,0
2014-05-14,4.5,4.68,4.44,4.44,78101,0
2014-05-15,4.56,4.56,3.96,4.14,196821,0
2014-05-16,4.2,4.26,3.9,3.96,111205,0
2014-05-19,3.9,3.96,3.66,3.66,329092,0
2014-05-20,3.6,3.6,3.18,3.48,438054,0
2014-05-21,3.42,3.6,3.18,3.18,305569,0
2014-05-22,3.3,3.36,3.06,3.12,290591,0
2014-05-23,3.18,3.6,3.12,3.54,237480,0
2014-05-27,3.6,3.6,3.3,3.36,93286,0
2014-05-28,3.42,3.54,3.3,3.48,95728,0
2014-05-29,3.42,3.96,3.42,3.96,178543,0
2014-05-30,3.78,3.9,3.72,3.9,86569,0
2014-06-02,3.84,3.9,3.72,3.84,79182,0
2014-06-03,3.78,3.84,3.6,3.6,86640,0
2014-06-04,3.66,3.9,3.6,3.78,38558,0
2014-06-05,3.66,3.9,3.66,3.9,55949,0
2014-06-06,3.9,3.9,3.78,3.84,28514,0
2014-06-09,3.66,3.84,3.66,3.84,36135,0
2014-06-10,3.84,3.9,3.78,3.84,75519,0
2014-06-11,3.9,4.14,3.84,4.02,171189,0
2014-06-12,4.08,4.08,3.9,3.96,72334,0
2014-06-13,3.9,3.96,3.78,3.9,57862,0
2014-06-16,3.78,3.96,3.72,3.84,39651,0
2014-06-17,3.96,4.08,3.78,3.9,90621,0
2014-06-18,3.78,3.96,3.78,3.9,45461,0
2014-06-19,3.78,3.9,3.78,3.84,27119,0
2014-06-20,3.78,3.96,3.72,3.96,35680,0
2014-06-23,3.9,4.02,3.72,3.84,66169,0
2014-06-24,3.84,3.9,3.6,3.6,66343,0
2014-06-25,3.66,3.84,3.6,3.72,30004,0
2014-06-26,3.66,3.78,3.6,3.72,17880,0
2014-06-27,3.72,3.84,3.72,3.78,24899,0
2014-06-30,3.72,3.84,3.6,3.6,43744,0
2014-07-01,3.54,3.72,3.48,3.66,51225,0
2014-07-02,3.6,3.66,3.54,3.6,43483,0
2014-07-03,3.6,3.66,3.54,3.54,20945,0
2014-07-07,3.54,3.6,3.48,3.6,20163,0
2014-07-08,3.78,3.96,3.78,3.84,123091,0
2014-07-09,3.84,3.84,3.72,3.78,45980,0
2014-07-10,3.72,3.78,3.54,3.6,52710,0
2014-07-11,3.6,3.72,3.54,3.66,27602,0
2014-07-14,3.66,3.78,3.66,3.72,29364,0
2014-07-15,3.72,3.96,3.72,3.9,159781,0
2014-07-16,3.9,3.96,3.78,3.96,65059,0
2014-07-17,3.78,3.96,3.78,3.9,40261,0
2014-07-18,3.78,3.9,3.78,3.9,43003,0
2014-07-21,3.78,3.9,3.78,3.9,32649,0
2014-07-22,3.9,4.2,3.84,4.02,165297,0
2014-07-23,4.08,4.26,4.02,4.2,185908,0
2014-07-24,4.26,4.32,4.14,4.32,77656,0
2014-07-25,4.38,4.38,4.02,4.26,65604,0
2014-07-28,4.26,4.32,4.08,4.2,45947,0
2014-07-29,4.2,4.32,4.14,4.14,18197,0
2014-07-30,4.08,4.2,4.02,4.2,53183,0
2014-07-31,4.2,4.2,3.9,4.08,116562,0
2014-08-01,3.96,4.02,3.84,3.84,69905,0
2014-08-04,3.78,4.02,3.66,3.9,76553,0
2014-08-05,3.96,3.96,3.72,3.84,34879,0
2014-08-06,3.78,3.84,3.66,3.72,41284,0
2014-08-07,3.72,3.9,3.72,3.78,22257,0
2014-08-08,3.9,4.08,3.72,4.02,47232,0
2014-08-11,4.14,4.14,3.84,4.02,36950,0
2014-08-12,4.02,4.02,3.84,3.9,22405,0
2014-08-13,4.02,4.02,3.84,3.96,27176,0
2014-08-14,4.02,4.2,3.96,4.14,80764,0
2014-08-15,4.2,4.26,3.66,3.78,138495,0
2014-08-18,3.78,3.9,3.72,3.84,35517,0
2014-08-19,3.84,3.9,3.78,3.78,23819,0
2014-08-20,3.84,3.84,3.72,3.72,69691,0
2014-08-21,3.72,3.84,3.6,3.72,62818,0
2014-08-22,3.66,3.78,3.6,3.72,22622,0
2014-08-25,3.6,3.78,3.6,3.66,33711,0
2014-08-26,3.78,4.2,3.6,4.02,209124,0
2014-08-27,4.14,4.14,3.84,3.84,51834,0
2014-08-28,3.78,3.9,3.72,3.78,38445,0
2014-08-29,3.78,3.84,3.6,3.6,203028,0
2014-09-02,3.6,3.66,3.54,3.54,54320,0
2014-09-03,3.54,3.6,3.54,3.6,48922,0
2014-09-04,3.6,3.66,3.48,3.54,64501,0
2014-09-05,3.6,3.66,3.48,3.6,234995,0
2014-09-08,3.48,3.6,3.36,3.54,72722,0
2014-09-09,3.6,3.6,3.42,3.42,64506,0
2014-09-10,3.54,3.6,3.48,3.54,17899,0
2014-09-11,3.54,3.6,3.54,3.6,67929,0
2014-09-12,3.6,3.66,3.48,3.54,39272,0
2014-09-15,3.54,3.66,3.48,3.54,25371,0
2014-09-16,3.54,3.6,3.54,3.54,30144,0
2014-09-17,3.54,3.6,3.54,3.54,24215,0
2014-09-18,3.54,3.54,3.48,3.48,31037,0
2014-09-19,3.48,3.6,3.18,3.6,123668,0
2014-09-22,3.3,3.48,3.3,3.36,43262,0
2014-09-23,3.3,3.36,3.18,3.3,60767,0
2014-09-24,3.24,3.42,3.24,3.36,25075,0
2014-09-25,3.24,3.36,3.24,3.3,31575,0
2014-09-26,3.3,3.42,3.24,3.3,29606,0
2014-09-29,3.24,3.42,3.24,3.42,7760,0
2014-09-30,3.42,3.42,3.3,3.36,14201,0
2014-10-01,3.42,3.48,3.3,3.42,16358,0
2014-10-02,3.54,3.54,3.3,3.3,22613,0
2014-10-03,3.42,3.42,3.36,3.36,5279,0
2014-10-06,3.36,3.42,3.3,3.3,23350,0
2014-10-07,3.3,3.42,3.3,3.3,11453,0
2014-10-08,3.3,3.3,3.24,3.24,25805,0
2014-10-09,3.24,3.24,3.12,3.12,38470,0
2014-10-10,3.06,3.12,2.88,2.88,94966,0
2014-10-13,2.82,2.82,2.28,2.58,252280,0
2014-10-14,2.76,2.82,2.64,2.76,51640,0
2014-10-15,2.76,2.88,2.7,2.82,21626,0
2014-10-16,2.88,3.42,2.82,3.12,159374,0
2014-10-17,3.3,3.3,3.12,3.24,41270,0
2014-10-20,3.24,3.24,3.06,3.12,24154,0
2014-10-21,3.12,3.24,3,3.18,23033,0
2014-10-22,3.18,3.24,3,3,35398,0
2014-10-23,3.06,3.42,2.76,3.3,59032,0
2014-10-24,3.3,3.36,3.12,3.18,12678,0
2014-10-27,3.12,3.24,3.06,3.24,18285,0
2014-10-28,3.24,3.24,3.06,3.12,27439,0
2014-10-29,3.18,3.24,3.18,3.24,10816,0
2014-10-30,3.24,3.3,3.18,3.3,14612,0
2014-10-31,3.42,3.42,3.24,3.3,17515,0
2014-11-03,3.24,3.42,3.12,3.3,21424,0
2014-11-04,3.3,3.42,3.24,3.24,19136,0
2014-11-05,3.24,3.36,3.18,3.36,37072,0
2014-11-06,3.24,3.36,3.18,3.36,19844,0
2014-11-07,3.36,3.36,3.06,3.36,109401,0
2014-11-10,3.36,3.36,3.18,3.36,39920,0
2014-11-11,3.24,3.36,3.18,3.36,13733,0
2014-11-12,3.36,3.36,3.24,3.36,94752,0
2014-11-13,3.36,3.36,3.24,3.3,86858,0
2014-11-14,3.36,3.36,3.06,3.18,81878,0
2014-11-17,3.12,3.3,3.06,3.18,58141,0
2014-11-18,3.18,3.24,3.06,3.18,30267,0
2014-11-19,3.24,3.24,3.12,3.12,36678,0
2014-11-20,3.18,3.18,3.06,3.18,28198,0
2014-11-21,3.12,3.12,3.06,3.12,23218,0
2014-11-24,3.06,3.12,2.94,3,89540,0
2014-11-25,3.18,3.18,3,3,59992,0
2014-11-26,3,3,2.88,3,51168,0
2014-11-28,2.88,3,2.76,2.82,23164,0
2014-12-01,2.82,2.94,2.82,2.94,23935,0
2014-12-02,2.88,2.94,2.82,2.88,27736,0
2014-12-03,2.88,2.94,2.82,2.88,32500,0
2014-12-04,2.82,2.94,2.82,2.94,17342,0
2014-12-05,2.82,2.94,2.82,2.94,19127,0
2014-12-08,2.82,2.94,2.76,2.76,38175,0
2014-12-09,2.76,2.82,2.7,2.82,20944,0
2014-12-10,2.82,2.82,2.7,2.82,52810,0
2014-12-11,2.76,2.82,2.76,2.76,29004,0
2014-12-12,2.76,2.76,2.7,2.7,27148,0
2014-12-15,2.7,2.76,2.64,2.7,36706,0
2014-12-16,2.7,2.76,2.64,2.7,46340,0
2014-12-17,2.7,2.76,2.64,2.7,40394,0
2014-12-18,2.76,2.76,2.64,2.76,38458,0
2014-12-19,2.7,2.76,2.64,2.7,20327,0
2014-12-22,2.7,2.94,2.64,2.82,63151,0
2014-12-23,2.7,2.82,2.7,2.82,15566,0
2014-12-24,2.7,2.82,2.7,2.7,39497,0
2014-12-26,2.64,2.76,2.64,2.76,46617,0
2014-12-29,2.76,2.88,2.64,2.64,45468,0
2014-12-30,2.76,2.76,2.7,2.76,27900,0
2014-12-31,2.7,2.76,2.7,2.76,55620,0
2015-01-02,2.76,2.82,2.58,2.82,16236,0
2015-01-05,2.7,2.76,2.64,2.7,32214,0
2015-01-06,2.7,2.76,2.64,2.64,10442,0
2015-01-07,2.64,2.7,2.64,2.64,19861,0
2015-01-08,2.7,2.7,2.64,2.7,29389,0
2015-01-09,2.7,2.76,2.64,2.76,15578,0
2015-01-12,2.82,2.88,2.76,2.76,17035,0
2015-01-13,2.76,2.82,2.76,2.82,8939,0
2015-01-14,2.82,2.88,2.76,2.82,8889,0
2015-01-15,2.88,2.88,2.82,2.82,12804,0
2015-01-16,2.7,2.88,2.7,2.88,5579,0
2015-01-20,2.76,2.82,2.64,2.82,42730,0
2015-01-21,2.76,2.82,2.7,2.76,40523,0
2015-01-22,2.64,2.76,2.64,2.76,51465,0
2015-01-23,2.7,2.7,2.58,2.7,71839,0
2015-01-26,2.76,2.82,2.58,2.82,34594,0
2015-01-27,2.76,2.82,2.7,2.76,20082,0
2015-01-28,2.7,2.94,2.7,2.94,40439,0
2015-01-29,2.88,2.94,2.76,2.82,44311,0
2015-01-30,2.88,2.94,2.82,2.88,20405,0
2015-02-02,2.94,3,2.88,2.94,18583,0
2015-02-03,3,3.12,2.94,3.06,69362,0
2015-02-04,2.88,3,2.88,3,20186,0
2015-02-05,3,3.06,3,3,13333,0
2015-02-06,3,3.06,2.82,2.88,50223,0
2015-02-09,2.88,2.88,2.88,2.88,8400,0
2015-02-10,2.88,2.94,2.82,2.82,8866,0
2015-02-11,2.82,2.88,2.82,2.88,12945,0
2015-02-12,2.88,2.88,2.82,2.82,16702,0
2015-02-13,2.82,3,2.82,2.94,28457,0
2015-02-17,2.88,2.94,2.64,2.82,127397,0
2015-02-18,2.82,2.82,2.64,2.64,274148,0
2015-02-19,2.88,2.88,2.64,2.64,192128,0
2015-02-20,2.7,2.82,2.7,2.7,23572,0
2015-02-23,2.7,2.82,2.7,2.76,18839,0
2015-02-24,2.64,2.88,2.64,2.82,13971,0
2015-02-25,2.7,2.82,2.7,2.76,13289,0
2015-02-26,2.76,2.82,2.7,2.7,29766,0
2015-02-27,2.7,2.82,2.7,2.76,16375,0
2015-03-02,2.76,2.88,2.76,2.76,14583,0
2015-03-03,2.82,2.82,2.76,2.82,8433,0
2015-03-04,2.82,2.88,2.76,2.88,9500,0
2015-03-05,2.88,2.94,2.82,2.94,21583,0
2015-03-06,2.94,2.94,2.88,2.94,38267,0
2015-03-09,2.94,3.06,2.88,2.94,50267,0
2015-03-10,2.88,2.94,2.76,2.76,33750,0
2015-03-11,2.82,2.88,2.76,2.76,15717,0
2015-03-12,2.82,2.88,2.82,2.82,21233,0
2015-03-13,2.88,2.88,2.7,2.82,31442,0
2015-03-16,2.82,2.88,2.7,2.82,22450,0
2015-03-17,2.76,2.88,2.7,2.82,59767,0
2015-03-18,2.82,2.88,2.76,2.82,50867,0
2015-03-19,2.76,2.88,2.76,2.82,28233,0
2015-03-20,2.82,2.88,2.76,2.76,80117,0
2015-03-23,2.76,2.88,2.7,2.82,17933,0
2015-03-24,2.82,2.88,2.76,2.82,98233,0
2015-03-25,2.82,2.88,2.76,2.76,31550,0
2015-03-26,2.76,2.88,2.76,2.88,69450,0
2015-03-27,2.82,2.82,2.76,2.82,30800,0
2015-03-30,2.76,2.88,2.76,2.82,27217,0
2015-03-31,2.76,2.88,2.76,2.88,22586,0
2015-04-01,2.82,2.88,2.76,2.88,27017,0
2015-04-02,2.76,2.88,2.76,2.88,16867,0
2015-04-06,2.88,2.88,2.76,2.76,12500,0
2015-04-07,2.76,2.88,2.76,2.88,79996,0
2015-04-08,2.82,3,2.82,3,42800,0
2015-04-09,3,3,2.88,2.88,18403,0
2015-04-10,2.94,3,2.88,2.94,16617,0
2015-04-13,2.94,2.94,2.94,2.94,29500,0
2015-04-14,2.94,2.94,2.88,2.94,10600,0
2015-04-15,2.94,3.12,2.94,3.12,91290,0
2015-04-16,3.12,3.12,3.06,3.06,26403,0
2015-04-17,3,3,2.94,3,15850,0
2015-04-20,3,3.12,2.94,3.06,22001,0
2015-04-21,3.12,3.12,3,3,19028,0
2015-04-22,3.06,3.06,2.88,2.94,51067,0
2015-04-23,2.94,3,2.88,2.94,11900,0
2015-04-24,3,3,2.88,3,12373,0
2015-04-27,2.94,3,2.94,2.94,20450,0
2015-04-28,2.94,3,2.88,2.94,15375,0
2015-04-29,2.94,2.94,2.82,2.88,50867,0
2015-04-30,2.88,2.94,2.88,2.94,14333,0
2015-05-01,2.88,2.94,2.88,2.88,14950,0
2015-05-04,2.94,2.94,2.76,2.94,13300,0
2015-05-05,2.94,2.94,2.88,2.94,11083,0
2015-05-06,2.94,2.94,2.88,2.88,18916,0
2015-05-07,2.88,2.94,2.88,2.94,13184,0
2015-05-08,2.88,2.94,2.88,2.88,6917,0
2015-05-11,2.94,2.94,2.88,2.94,10933,0
2015-05-12,2.88,3,2.88,3,17615,0
2015-05-13,3,3,2.88,2.88,28273,0
2015-05-14,3,3,2.88,2.88,7967,0
2015-05-15,2.88,3.06,2.88,3,32329,0
2015-05-18,2.94,3.06,2.88,3,40411,0
2015-05-19,2.94,2.94,2.88,2.94,40734,0
2015-05-20,2.94,3,2.94,3,41753,0
2015-05-21,3,3.06,3,3,93617,0
2015-05-22,3.06,3.06,3,3,70783,0
2015-05-26,3,3,2.88,3,51890,0
2015-05-27,3,3.06,2.94,2.94,67967,0
2015-05-28,2.94,3,2.88,2.94,41463,0
2015-05-29,2.88,3.12,2.88,3.06,806833,0
2015-06-01,3.12,3.12,2.94,3.06,102324,0
2015-06-02,3,3.06,2.88,2.94,126789,0
2015-06-03,3,3.06,3,3,26667,0
2015-06-04,3,3.06,3,3,185950,0
2015-06-05,3.06,3.12,3.06,3.06,84083,0
2015-06-08,3.06,3.3,3,3.18,139017,0
2015-06-09,3.12,3.18,3.12,3.12,37867,0
2015-06-10,3.18,3.18,3.12,3.18,64942,0
2015-06-11,3.18,3.24,3.12,3.18,62407,0
2015-06-12,3.24,3.24,3.06,3.12,43483,0
2015-06-15,3.12,3.24,3.12,3.18,60950,0
2015-06-16,3.24,3.3,3.12,3.18,18650,0
2015-06-17,3.18,3.18,3.12,3.18,26100,0
2015-06-18,3.12,3.24,3.12,3.18,26217,0
2015-06-19,3.18,3.18,3.12,3.12,86233,0
2015-06-22,3.18,3.36,3.18,3.3,90050,0
2015-06-23,3.3,3.3,3.18,3.24,28827,0
2015-06-24,3.3,3.3,3.24,3.24,30217,0
2015-06-25,3.24,3.3,3.06,3.18,53167,0
2015-06-26,3.12,3.3,3.12,3.24,54367,0
2015-06-29,3.24,3.24,3.18,3.18,50517,0
2015-06-30,3.18,3.24,3.18,3.18,9458,0
2015-07-01,3.12,3.24,3.12,3.12,23133,0
2015-07-02,3.12,3.24,3.12,3.24,11500,0
2015-07-06,3.24,3.3,3.12,3.18,28300,0
2015-07-07,3.18,3.3,3,3.12,65017,0
2015-07-08,3.12,3.12,2.88,3,83200,0
2015-07-09,3.06,3.12,3.06,3.12,33017,0
2015-07-10,3.12,3.12,3.06,3.12,7633,0
2015-07-13,3.12,3.18,3.06,3.18,21850,0
2015-07-14,3.12,3.18,3.12,3.18,11997,0
2015-07-15,3.18,3.18,3.06,3.12,57462,0
2015-07-16,3.06,3.18,3.06,3.12,39083,0
2015-07-17,3.12,3.24,3.12,3.24,24883,0
2015-07-20,3.24,3.24,3.12,3.12,29650,0
2015-07-21,3.18,3.24,3.12,3.12,16733,0
2015-07-22,3.18,3.24,3.12,3.18,14317,0
2015-07-23,3.24,3.24,3.18,3.24,27500,0
2015-07-24,3.18,3.24,3.18,3.18,32133,0
2015-07-27,3.12,3.3,3.12,3.3,56267,0
2015-07-28,3.3,3.36,3.24,3.24,19033,0
2015-07-29,3.24,3.48,3.24,3.48,102583,0
2015-07-30,3.42,3.42,3.36,3.36,28000,0
2015-07-31,3.36,3.42,3.3,3.36,23250,0
2015-08-03,3.36,3.42,3.3,3.3,26941,0
2015-08-04,3.3,3.36,3.3,3.3,14317,0
2015-08-05,3.36,3.42,3.36,3.36,45033,0
2015-08-06,3.36,3.6,3.36,3.36,131840,0
2015-08-07,3.42,3.54,3.18,3.18,94333,0
2015-08-10,3.54,3.78,3.54,3.66,144483,0
2015-08-11,3.72,3.72,3.54,3.54,36170,0
2015-08-12,3.54,3.66,3.36,3.66,90067,0
2015-08-13,3.6,3.78,3.54,3.66,92067,0
2015-08-14,3.6,3.78,3.54,3.72,28233,0
2015-08-17,3.72,3.78,3.6,3.6,11183,0
2015-08-18,3.66,3.78,3.66,3.72,39100,0
2015-08-19,3.78,3.78,3.6,3.72,43067,0
2015-08-20,3.72,3.78,3.6,3.66,45933,0
2015-08-21,3.78,3.78,3.66,3.72,56083,0
2015-08-24,3.6,3.66,3.24,3.42,328325,0
2015-08-25,3.6,3.6,3.42,3.48,86683,0
2015-08-26,3.6,3.6,3.42,3.54,89567,0
2015-08-27,3.48,3.54,3.42,3.54,110333,0
2015-08-28,3.6,3.6,3.48,3.48,64583,0
2015-08-31,3.6,3.66,3.54,3.6,54283,0
2015-09-01,3.6,3.66,3.54,3.6,75433,0
2015-09-02,3.54,3.66,3.06,3.66,367733,0
2015-09-03,3.66,3.78,3.66,3.72,65150,0
2015-09-04,3.66,3.72,3.54,3.6,63117,0
2015-09-08,3.66,3.78,3.66,3.72,12217,0
2015-09-09,3.72,3.72,3.66,3.72,9183,0
2015-09-10,3.72,3.78,3.66,3.72,43649,0
2015-09-11,3.78,3.78,3.66,3.72,25267,0
2015-09-14,3.72,3.72,3.66,3.72,17683,0
2015-09-15,3.72,3.78,3.66,3.72,31217,0
2015-09-16,3.78,4.02,3.72,4.02,117933,0
2015-09-17,3.96,4.02,3.84,4.02,55420,0
2015-09-18,3.9,4.02,3.84,4.02,45100,0
2015-09-21,4.02,4.08,3.9,4.02,48900,0
2015-09-22,4.02,4.02,3.84,3.9,15933,0
2015-09-23,3.84,4.02,3.78,4.02,51098,0
2015-09-24,3.96,4.02,3.78,3.84,46916,0
2015-09-25,3.9,4.02,3.78,3.78,19033,0
2015-09-28,3.78,3.84,3.54,3.66,70063,0
2015-09-29,3.66,3.9,3.66,3.66,32000,0
2015-09-30,3.72,3.78,3.72,3.72,27067,0
2015-10-01,3.72,3.72,3.48,3.54,55367,0
2015-10-02,3.48,3.9,3.48,3.78,29883,0
2015-10-05,3.78,3.84,3.72,3.84,23024,0
2015-10-06,3.84,3.9,3.6,3.72,30733,0
2015-10-07,3.78,3.78,3.66,3.66,21226,0
2015-10-08,3.66,3.72,3.6,3.66,14800,0
2015-10-09,3.6,3.84,3.54,3.72,74067,0
2015-10-12,3.72,3.84,3.72,3.72,24616,0
2015-10-13,3.72,3.78,3.6,3.78,14850,0
2015-10-14,3.78,3.78,3.6,3.66,14433,0
2015-10-15,3.6,3.66,3.54,3.66,47000,0
2015-10-16,3.66,3.72,3.6,3.6,21983,0
2015-10-19,3.6,3.72,3.6,3.6,25892,0
2015-10-20,3.72,3.72,3.6,3.72,26600,0
2015-10-21,3.66,3.72,3.6,3.6,33000,0
2015-10-22,3.72,3.78,3.6,3.6,33633,0
2015-10-23,3.72,3.72,3.6,3.66,40717,0
2015-10-26,3.66,3.66,3.54,3.54,68700,0
2015-10-27,3.54,3.6,3.36,3.36,87650,0
2015-10-28,3.42,3.54,3.42,3.54,26900,0
2015-10-29,3.54,3.54,3.48,3.54,15717,0
2015-10-30,3.48,3.54,3.42,3.42,32533,0
2015-11-02,3.42,3.6,3.42,3.48,33402,0
2015-11-03,3.54,3.54,3.42,3.54,17137,0
2015-11-04,3.54,3.54,3.42,3.48,11970,0
2015-11-05,3.48,3.54,3.42,3.48,7483,0
2015-11-06,3.48,3.48,3.36,3.42,18250,0
2015-11-09,3.36,3.72,3.36,3.66,95696,0
2015-11-10,3.66,3.66,3.48,3.66,47300,0
2015-11-11,3.72,3.72,3.6,3.6,5967,0
2015-11-12,3.6,3.66,3.42,3.42,41967,0
2015-11-13,3.42,3.6,3.42,3.54,66167,0
2015-11-16,3.48,3.54,3.48,3.48,27350,0
2015-11-17,3.48,3.48,3.48,3.48,13817,0
2015-11-18,3.54,3.6,3.36,3.36,49883,0
2015-11-19,3.36,3.6,3.36,3.54,27717,0
2015-11-20,3.48,3.6,3.36,3.42,41667,0
2015-11-23,3.6,3.6,3.36,3.48,27100,0
2015-11-24,3.42,3.54,3.42,3.48,31733,0
2015-11-25,3.48,3.48,3.42,3.42,17533,0
2015-11-27,3.48,3.54,3.42,3.42,14383,0
2015-11-30,3.36,3.54,3.36,3.54,63317,0
2015-12-01,3.54,3.66,3.42,3.6,76728,0
2015-12-02,3.42,4.2,3.42,3.72,178526,0
2015-12-03,3.84,3.84,3.72,3.78,66162,0
2015-12-04,3.84,3.84,3.72,3.72,45200,0
2015-12-07,3.72,3.72,3.66,3.66,37833,0
2015-12-08,3.66,3.72,3.54,3.72,47257,0
2015-12-09,3.66,3.72,3.66,3.72,16567,0
2015-12-10,3.66,3.72,3.6,3.72,27117,0
2015-12-11,3.66,3.72,3.54,3.66,56300,0
2015-12-14,3.66,3.66,3.48,3.66,79394,0
2015-12-15,3.54,3.72,3.54,3.66,92883,0
2015-12-16,3.66,3.9,3.66,3.72,67867,0
2015-12-17,3.78,3.78,3.66,3.78,47633,0
2015-12-18,3.78,3.84,3.72,3.78,49783,0
2015-12-21,3.78,3.78,3.66,3.78,21917,0
2015-12-22,3.78,3.78,3.66,3.72,31469,0
2015-12-23,3.78,3.78,3.72,3.78,23550,0
2015-12-24,3.6168,3.78,3.6162,3.7506,11690,0
2015-12-28,3.72,3.78,3.714,3.714,11374,0
2015-12-29,3.72,3.804,3.672,3.7206,24547,0
2015-12-30,3.6726,3.744,3.66,3.72,39334,0
2015-12-31,3.72,3.7506,3.7116,3.75,16494,0
2016-01-04,3.66,3.7488,3.63,3.72,25022,0
2016-01-05,3.72,3.747,3.666,3.7278,22412,0
2016-01-06,3.72,3.744,3.5952,3.6414,24296,0
2016-01-07,3.57,3.72,3.54,3.6,43930,0
2016-01-08,3.57,3.72,3.546,3.6294,27448,0
2016-01-11,3.6,3.72,3.5406,3.72,29007,0
2016-01-12,3.714,3.714,3.54,3.6,29082,0
2016-01-13,3.5994,3.72,3.54,3.66,55177,0
2016-01-14,3.606,3.6882,3.54,3.6,32207,0
2016-01-15,3.6,3.606,3.36,3.36,96462,0
2016-01-19,3.36,3.54,3.36,3.54,69383,0
2016-01-20,3.54,3.5592,3.24,3.48,84841,0
2016-01-21,3.48,3.54,3.339,3.54,53064,0
2016-01-22,3.552,3.654,3.54,3.6012,48589,0
2016-01-25,3.6,3.63,3.48,3.4926,12028,0
2016-01-26,3.48,3.54,3.366,3.48,47844,0
2016-01-27,3.45,3.5634,3.42,3.48,56992,0
2016-01-28,3.474,3.6,3.474,3.54,60398,0
2016-01-29,3.612,3.66,3.4812,3.66,33364,0
2016-02-01,3.6,3.6,3.42,3.54,44621,0
2016-02-02,3.48,3.6,3.48,3.5688,77384,0
2016-02-03,3.576,3.6,3.48,3.6,34393,0
2016-02-04,3.555,3.66,3.51,3.6096,20607,0
2016-02-05,3.654,3.66,3.6,3.66,42419,0
2016-02-08,3.6,3.6228,3.42,3.48,117512,0
2016-02-09,3.489,3.57,3.402,3.42,19875,0
2016-02-10,3.51,3.51,3.375,3.375,25719,0
2016-02-11,3.3888,3.3888,3.24,3.27,64811,0
2016-02-12,3.27,3.3,3.1194,3.1266,103698,0
2016-02-16,3.18,3.3882,3.18,3.36,27727,0
2016-02-17,3.24,3.402,3.24,3.36,66075,0
2016-02-18,3.36,3.36,3.3012,3.3066,4608,0
2016-02-19,3.3,3.3594,3.3,3.3,19104,0
2016-02-22,3.3,3.36,3.3,3.3,26491,0
2016-02-23,3.3594,3.3594,3.3,3.3006,12176,0
2016-02-24,3.36,3.3606,3.3,3.3456,26431,0
2016-02-25,3.366,3.42,2.94,3.36,40562,0
2016-02-26,3.3,3.363,3.1296,3.363,19514,0
2016-02-29,3.36,3.36,3.2412,3.2412,24357,0
2016-03-01,3.228,3.42,3.228,3.3594,15106,0
2016-03-02,3.4188,3.42,3.3,3.3588,15608,0
2016-03-03,3.243,3.45,3.243,3.39,56299,0
2016-03-04,3.39,3.4812,3.36,3.39,64835,0
2016-03-07,3.42,3.654,3.3654,3.6,75488,0
2016-03-08,3.6,3.7128,3.6,3.66,25845,0
2016-03-09,3.7194,3.7194,3.6096,3.6096,28198,0
2016-03-10,3.6,3.7194,3.54,3.66,40400,0
2016-03-11,3.666,3.72,3.657,3.7032,44815,0
2016-03-14,3.54,3.6882,3.54,3.66,16564,0
2016-03-15,3.66,3.72,3.6018,3.66,51316,0
2016-03-16,3.69,3.72,3.66,3.69,22409,0
2016-03-17,3.6606,3.72,3.6096,3.66,49700,0
2016-03-18,3.6456,3.78,3.6456,3.78,69870,0
2016-03-21,3.78,3.78,3.6732,3.72,34512,0
2016-03-22,3.72,3.8382,3.72,3.7854,35151,0
2016-03-23,3.78,3.9294,3.768,3.9216,68676,0
2016-03-24,3.954,4.05,3.9066,3.96,129954,0
2016-03-28,3.9606,4.068,3.93,3.96,77304,0
2016-03-29,4.0206,4.08,3.9618,4.032,171955,0
2016-03-30,4.05,4.08,3.96,4.02,110568,0
2016-03-31,4.08,4.08,4.02,4.0506,19724,0
2016-04-01,4.05,4.08,4.0176,4.05,34420,0
2016-04-04,4.0206,4.0926,4.02,4.08,48721,0
2016-04-05,4.0302,4.308,4.02,4.218,64508,0
2016-04-06,4.26,4.26,4.08,4.14,32143,0
2016-04-07,4.14,4.2,4.08,4.11,43546,0
2016-04-08,4.14,4.308,4.134,4.2606,63892,0
2016-04-11,4.2006,4.3638,4.14,4.2642,44647,0
2016-04-12,4.26,4.32,4.2,4.2606,41910,0
2016-04-13,4.2,4.35,4.2,4.26,70797,0
2016-04-14,4.26,4.35,4.26,4.296,26043,0
2016-04-15,4.314,4.3524,4.2,4.2,27998,0
2016-04-18,4.2,4.32,4.2,4.29,29404,0
2016-04-19,4.2606,4.35,4.2606,4.35,58752,0
2016-04-20,4.32,4.35,4.29,4.32,27932,0
2016-04-21,4.2906,4.35,4.29,4.3374,18363,0
2016-04-22,4.32,4.35,4.29,4.29,9160,0
2016-04-25,4.32,4.5,4.32,4.4706,756967,0
2016-04-26,4.5,4.95,4.4706,4.8,204845,0
2016-04-27,4.89,4.89,4.65,4.74,67376,0
2016-04-28,4.8,4.8,4.5708,4.74,60649,0
2016-04-29,4.656,4.7988,4.56,4.68,26557,0
2016-05-02,4.68,4.74,4.512,4.68,76064,0
2016-05-03,4.6326,4.7394,4.569,4.62,41024,0
2016-05-04,4.566,4.746,4.5,4.56,33684,0
2016-05-05,4.5,4.62,4.5,4.56,35942,0
2016-05-06,4.572,4.7496,4.44,4.56,34570,0
2016-05-09,4.62,4.68,4.5,4.68,38921,0
2016-05-10,4.68,4.68,4.4994,4.6494,30360,0
2016-05-11,4.65,4.71,4.386,4.68,79919,0
2016-05-12,4.68,4.68,4.392,4.5,60789,0
2016-05-13,4.5696,4.7034,4.4406,4.7034,76934,0
2016-05-16,4.68,4.68,4.5,4.56,32195,0
2016-05-17,4.5162,4.6494,4.5132,4.626,61115,0
2016-05-18,4.62,4.68,4.4112,4.473,38907,0
2016-05-19,4.4778,4.56,4.476,4.56,39877,0
2016-05-20,4.56,4.647,4.2162,4.506,74024,0
2016-05-23,4.62,4.62,4.5,4.6176,16158,0
2016-05-24,4.56,4.68,4.5,4.68,20200,0
2016-05-25,4.677,4.77,4.5108,4.752,76584,0
2016-05-26,4.8,4.8,4.6776,4.6776,21913,0
2016-05-27,4.68,4.74,4.6338,4.674,19422,0
2016-05-31,4.668,4.8,4.62,4.746,38260,0
2016-06-01,4.698,4.77,4.6668,4.767,18265,0
2016-06-02,4.68,4.7694,4.68,4.74,59923,0
2016-06-03,4.7112,4.8,4.668,4.794,38689,0
2016-06-06,4.8,4.95,4.7706,4.896,170280,0
2016-06-07,4.9488,5.22,4.89,5.16,130545,0
2016-06-08,5.1,5.1588,4.8336,5.115,40872,0
2016-06-09,4.995,5.1,4.8,4.92,42578,0
2016-06-10,4.86,5.0334,4.8,4.8066,32717,0
2016-06-13,4.8,4.8,4.74,4.77,51408,0
2016-06-14,4.77,4.95,4.665,4.77,59581,0
2016-06-15,4.728,4.8,4.68,4.7394,23155,0
2016-06-16,4.776,4.8,4.662,4.77,17920,0
2016-06-17,4.6206,5.1,4.6206,4.8672,139580,0
2016-06-20,4.5606,4.8,4.56,4.7916,23105,0
2016-06-21,4.8,4.8,4.6962,4.74,13894,0
2016-06-22,4.713,4.8,4.71,4.7784,27737,0
2016-06-23,4.728,4.8,4.728,4.77,28467,0
2016-06-24,4.7394,4.8,4.68,4.8,41720,0
2016-06-27,4.77,4.8,4.6854,4.7994,65780,0
2016-06-28,4.7106,4.86,4.71,4.8516,73048,0
2016-06-29,4.908,4.95,4.86,4.95,33476,0
2016-06-30,4.9302,5.0898,4.911,4.911,42638,0
2016-07-01,4.932,5.04,4.8738,5.04,26944,0
2016-07-05,5.1276,5.16,4.9212,5.0316,23728,0
2016-07-06,5.04,5.04,4.9356,4.98,19719,0
2016-07-07,5.034,5.046,4.884,5.0334,21413,0
2016-07-08,4.98,5.1336,4.9356,5.1,102704,0
2016-07-11,4.95,5.1876,4.95,5.172,40397,0
2016-07-12,5.16,5.1876,5.04,5.1852,42316,0
2016-07-13,5.1894,5.3628,5.154,5.313,129433,0
2016-07-14,5.3694,5.4,5.2326,5.2326,229182,0
2016-07-15,5.1306,5.34,5.1306,5.34,39891,0
2016-07-18,5.34,5.34,5.1306,5.16,25079,0
2016-07-19,5.2194,5.28,4.98,4.98,76371,0
2016-07-20,5.094,5.25,5.04,5.2236,60097,0
2016-07-21,5.1,5.2692,5.0472,5.2164,17970,0
2016-07-22,5.22,5.28,5.082,5.1876,23601,0
2016-07-25,5.226,5.2728,5.148,5.1858,20046,0
2016-07-26,5.22,5.2584,5.01,5.0376,26531,0
2016-07-27,5.0988,5.0988,4.8606,4.95,56817,0
2016-07-28,4.9794,5.0136,4.92,4.98,27243,0
2016-07-29,4.98,5.04,4.92,4.9206,20547,0
2016-08-01,4.95,5.0388,4.8336,4.98,24522,0
2016-08-02,5.0274,5.04,4.86,4.9116,17605,0
2016-08-03,4.8594,4.8594,4.716,4.803,31432,0
2016-08-04,4.5174,4.8528,4.5168,4.74,28797,0
2016-08-05,4.74,4.7928,4.7124,4.7484,25082,0
2016-08-08,4.7994,4.971,4.764,4.92,37617,0
2016-08-09,4.92,4.92,4.8372,4.89,38697,0
2016-08-10,4.8372,4.839,4.6818,4.686,51523,0
2016-08-11,4.7928,4.803,4.629,4.6506,39981,0
2016-08-12,4.6506,4.8,4.62,4.62,17765,0
2016-08-15,4.6206,4.7226,4.56,4.6122,27831,0
2016-08-16,4.56,4.617,4.44,4.512,78944,0
2016-08-17,4.47,4.62,4.47,4.605,19062,0
2016-08-18,4.8,4.8,4.62,4.62,22024,0
2016-08-19,4.7694,4.7694,4.56,4.56,31879,0
2016-08-22,4.656,4.74,4.62,4.62,27622,0
2016-08-23,4.68,4.7394,4.59,4.692,38328,0
2016-08-24,4.68,4.68,4.5006,4.5006,17477,0
2016-08-25,4.56,4.62,4.4406,4.4754,28703,0
2016-08-26,4.476,4.56,4.4706,4.5,21737,0
2016-08-29,4.4412,4.6164,4.44,4.503,28123,0
2016-08-30,4.554,4.56,4.443,4.458,15985,0
2016-08-31,4.512,4.5516,4.26,4.35,39679,0
2016-09-01,4.32,4.44,4.2618,4.35,60298,0
2016-09-02,4.434,4.5,4.3698,4.4586,18649,0
2016-09-06,4.47,4.47,4.323,4.4334,35315,0
2016-09-07,4.41,4.47,4.278,4.278,29036,0
2016-09-08,4.35,4.5,4.35,4.44,25224,0
2016-09-09,4.5,4.5,4.32,4.38,27594,0
2016-09-12,4.323,4.353,4.3206,4.3206,25441,0
2016-09-13,4.32,4.368,4.2,4.2,34501,0
2016-09-14,4.2,4.32,4.2,4.26,22335,0
2016-09-15,4.212,4.308,4.2,4.302,47981,0
2016-09-16,4.26,4.56,4.242,4.4514,48133,0
2016-09-19,4.38,4.5,4.26,4.26,23800,0
2016-09-20,4.32,4.4094,4.2948,4.3638,23120,0
2016-09-21,4.32,4.4304,4.32,4.3866,14087,0
2016-09-22,4.38,4.38,4.2606,4.32,11962,0
2016-09-23,4.374,4.374,4.32,4.359,13984,0
2016-09-26,4.38,4.38,4.2606,4.3524,14982,0
2016-09-27,4.32,4.3794,4.266,4.2822,25142,0
2016-09-28,4.26,4.3554,4.2,4.2,23283,0
2016-09-29,4.26,4.3188,4.2084,4.3182,15847,0
2016-09-30,4.38,4.407,4.3194,4.3452,30553,0
2016-10-03,4.392,4.392,4.23,4.32,8573,0
2016-10-04,4.38,4.41,4.3476,4.3476,45265,0
2016-10-05,4.32,4.3776,4.23,4.344,18628,0
2016-10-06,4.26,4.38,4.23,4.2384,16408,0
2016-10-07,4.2306,4.32,4.0998,4.122,29539,0
2016-10-10,4.242,4.242,4.086,4.2006,26742,0
2016-10-11,4.224,4.239,4.0902,4.224,7533,0
2016-10-12,4.14,4.23,4.02,4.1676,29083,0
2016-10-13,4.14,4.212,4.092,4.14,12032,0
2016-10-14,4.2,4.2294,4.2,4.2012,12321,0
2016-10-17,4.2,4.2,4.11,4.14,14809,0
2016-10-18,4.2,4.2594,4.0938,4.2006,31615,0
2016-10-19,4.2576,4.26,4.1136,4.203,10036,0
2016-10-20,4.26,4.302,4.1406,4.302,15380,0
2016-10-21,4.302,4.302,4.1472,4.23,24526,0
2016-10-24,4.284,4.302,4.1472,4.2,12327,0
2016-10-25,4.26,4.302,4.1418,4.146,36643,0
2016-10-26,4.335,4.335,4.14,4.23,25616,0
2016-10-27,4.2,4.245,4.14,4.2,33502,0
2016-10-28,4.248,4.2594,4.1994,4.2,10549,0
2016-10-31,4.17,4.26,4.02,4.0662,38720,0
2016-11-01,4.02,4.14,3.906,4.0434,55749,0
2016-11-02,4.02,4.056,3.717,3.717,77260,0
2016-11-03,3.75,3.9582,3.75,3.9,56073,0
2016-11-04,3.96,3.96,3.7356,3.8958,36019,0
2016-11-07,4.08,4.08,3.78,3.9,22102,0
2016-11-08,4.08,4.08,3.9024,3.9996,59383,0
2016-11-09,3.9,3.9894,3.84,3.96,49170,0
2016-11-10,3.85,4.11,3.85,4.06,92438,0
2016-11-11,4.25,4.25,3.66,3.87,122683,0
2016-11-14,3.8,4.03,3.8,3.95,92276,0
2016-11-15,3.86,4.087,3.86,3.91,36562,0
2016-11-16,4.02,4.05,4,4,44098,0
2016-11-17,3.95,4.0395,3.77,4,151269,0
2016-11-18,4,4.26,3.8258,4.12,147697,0
2016-11-21,4,4.26,3.86,4.19,131670,0
2016-11-22,4.1,4.21,4.02,4.11,36305,0
2016-11-23,4.14,4.24,4.13,4.2099,38533,0
2016-11-25,4.24,4.24,4.05,4.21,20274,0
2016-11-28,4.09,4.27,4.03,4.21,38849,0
2016-11-29,4.2,4.2999,4.05,4.25,98478,0
2016-11-30,4.3,4.3,4.15,4.24,43859,0
2016-12-01,4.12,4.49,4.12,4.2,82405,0
2016-12-02,4.24,4.49,4.1,4.33,116112,0
2016-12-05,4.44,4.44,4.25,4.25,105009,0
2016-12-06,4.22,4.33,4.2,4.3,32271,0
2016-12-07,4.26,4.3,4.2,4.22,48104,0
2016-12-08,4.23,4.24,4.05,4.05,157138,0
2016-12-09,4.05,4.1,3.91,4.04,228100,0
2016-12-12,4,4.02,3.81,3.94,115025,0
2016-12-13,3.98,4,3.88,3.93,42095,0
2016-12-14,3.93,3.95,3.8565,3.9,71094,0
2016-12-15,3.91,4.06,3.9,4.04,90453,0
2016-12-16,4.04,4.28,3.97,4.28,149739,0
2016-12-19,4.23,4.25,4.0005,4.17,48703,0
2016-12-20,4.15,4.29,4.12,4.23,32187,0
2016-12-21,4.2,4.23,4.1,4.2,60627,0
2016-12-22,4.16,4.25,4.1,4.16,53416,0
2016-12-23,4.17,4.1799,4.05,4.17,26679,0
2016-12-27,4.17,4.18,4.05,4.06,27728,0
2016-12-28,4.05,4.1,4,4.04,76447,0
2016-12-29,4.03,4.0499,3.9,3.94,108352,0
2016-12-30,4.1,4.1,3.92,4.09,57458,0
2017-01-03,4.02,4.09,3.96,3.99,28551,0
2017-01-04,4,4.1,3.985,4.07,19190,0
2017-01-05,4.08,4.2,4.05,4.15,59321,0
2017-01-06,4.18,4.29,4.12,4.22,70459,0
2017-01-09,4.29,4.29,4.1801,4.2,44222,0
2017-01-10,4.22,4.4,4.05,4.3,78141,0
2017-01-11,4.3,4.69,4.27,4.67,236700,0
2017-01-12,4.73,4.92,4.7,4.83,267608,0
2017-01-13,4.8,4.857,4.5,4.65,125588,0
2017-01-17,4.6,4.8,4.52,4.65,76771,0
2017-01-18,4.7,4.89,4.7,4.85,183959,0
2017-01-19,4.89,4.89,4.7148,4.83,24530,0
2017-01-20,4.85,4.92,4.7152,4.92,34716,0
2017-01-23,4.94,4.94,4.72,4.76,30878,0
2017-01-24,4.82,4.82,4.67,4.67,27536,0
2017-01-25,4.58,4.74,4.58,4.63,49754,0
2017-01-26,4.64,4.71,4.56,4.56,30445,0
2017-01-27,4.55,4.62,4.5,4.59,30279,0
2017-01-30,4.55,4.63,4.46,4.48,30884,0
2017-01-31,4.47,4.5,4.38,4.42,33934,0
2017-02-01,4.42,4.51,4.33,4.44,18772,0
2017-02-02,4.4,4.63,4.34,4.52,10063,0
2017-02-03,4.52,4.592,4.48,4.5,20009,0
2017-02-06,4.6,4.6,4.4546,4.54,20471,0
2017-02-07,4.5,4.6362,4.48,4.62,34485,0
2017-02-08,4.5699,4.66,4.53,4.61,15912,0
2017-02-09,4.6,4.75,4.56,4.58,95904,0
2017-02-10,4.56,4.66,4.5,4.58,25638,0
2017-02-13,4.57,4.6379,4.4687,4.48,58887,0
2017-02-14,4.51,4.53,4.45,4.46,11663,0
2017-02-15,4.56,4.56,4.41,4.41,28275,0
2017-02-16,4.432,4.44,4.32,4.36,35914,0
2017-02-17,4.3009,4.35,4.3009,4.33,6945,0
2017-02-21,4.28,4.31,4.15,4.22,64406,0
2017-02-22,4.17,4.49,4.12,4.39,48076,0
2017-02-23,4.4,4.4,4.21,4.23,18639,0
2017-02-24,4.25,4.25,4.15,4.23,28186,0
2017-02-27,4.2,4.3,4.15,4.24,40935,0
2017-02-28,4.25,4.25,4.15,4.19,45864,0
2017-03-01,4.2,4.35,4.15,4.23,122250,0
2017-03-02,4.19,4.2999,4.15,4.29,85132,0
2017-03-03,4.23,4.3235,4.16,4.29,41259,0
2017-03-06,4.33,4.33,4.18,4.2,44121,0
2017-03-07,4.19,4.21,4.1,4.13,46471,0
2017-03-08,4.13,4.23,4.1,4.17,60289,0
2017-03-09,4.17,4.28,4.12,4.21,54646,0
2017-03-10,4.51,4.51,4,4.03,183542,0
2017-03-13,4.05,4.1866,4.05,4.13,104075,0
2017-03-14,4.1,4.17,4.01,4.06,59824,0
2017-03-15,4.1,4.15,4.015,4.1,54447,0
2017-03-16,4.15,4.17,4.08,4.15,30532,0
2017-03-17,4.09,4.2,4.09,4.17,31380,0
2017-03-20,4.15,4.16,4.1,4.15,23129,0
2017-03-21,4.14,4.1866,4.06,4.08,47446,0
2017-03-22,4.19,4.19,4.03,4.05,29551,0
2017-03-23,4.06,4.06,4.03,4.04,26532,0
2017-03-24,4.07,4.1,4.05,4.07,37040,0
2017-03-27,4.08,4.09,4,4.08,26784,0
2017-03-28,4.05,4.13,4.05,4.11,26496,0
2017-03-29,4.1223,4.14,4.064,4.11,9012,0
2017-03-30,4.11,4.13,4.08,4.13,18469,0
2017-03-31,4.15,4.15,4.06,4.09,28355,0
2017-04-03,4.12,4.2758,4.11,4.22,116162,0
2017-04-04,4.2127,4.28,4.1501,4.19,25760,0
2017-04-05,4.24,4.24,4.12,4.18,15105,0
2017-04-06,4.18,4.21,4.1301,4.17,20931,0
2017-04-07,4.15,4.19,4.09,4.19,24845,0
2017-04-10,4.09,4.16,4.08,4.1,36077,0
2017-04-11,4.1,4.1001,4.06,4.07,35990,0
2017-04-12,4.18,4.21,4.07,4.1,39167,0
2017-04-13,4.1,4.16,4.0772,4.13,19091,0
2017-04-17,4.1,4.18,4.07,4.09,27704,0
2017-04-18,4.07,4.14,4.07,4.11,21844,0
2017-04-19,4.14,4.18,4.12,4.12,9824,0
2017-04-20,4.11,4.17,4.1,4.12,23608,0
2017-04-21,4.11,4.17,4.11,4.16,7194,0
2017-04-24,4.13,4.23,4.13,4.16,12033,0
2017-04-25,4.15,4.1863,4.06,4.13,23851,0
2017-04-26,4.13,4.17,4.07,4.17,7125,0
2017-04-27,4.18,4.3,4.1464,4.19,52818,0
2017-04-28,4.24,4.25,4.05,4.18,76834,0
2017-05-01,4.21,4.25,4.14,4.23,9229,0
2017-05-02,4.25,4.3,4.2383,4.27,15873,0
2017-05-03,4.21,4.27,4.19,4.19,22258,0
2017-05-04,4.19,4.27,4.19,4.21,16144,0
2017-05-05,4.18,4.27,4.17,4.2,19523,0
2017-05-08,4.25,4.28,4.215,4.25,50331,0
2017-05-09,4.25,4.29,4.22,4.23,38864,0
2017-05-10,4.26,4.3,4.2,4.25,67881,0
2017-05-11,4.2,4.26,4.12,4.18,62440,0
2017-05-12,4.15,4.24,4,4,245594,0
2017-05-15,3.98,4.15,3.74,3.83,187829,0
2017-05-16,3.8,3.85,3.67,3.67,153731,0
2017-05-17,3.65,3.98,3.59,3.9,75718,0
2017-05-18,3.87,3.99,3.8001,3.93,28813,0
2017-05-19,3.96,4,3.93,3.98,16975,0
2017-05-22,3.9,3.97,3.8851,3.96,10695,0
2017-05-23,3.94,4.09,3.92,4.05,17528,0
2017-05-24,4.01,4.05,3.92,3.92,23648,0
2017-05-25,3.9,3.98,3.9,3.94,27854,0
2017-05-26,3.91,3.93,3.84,3.93,30547,0
2017-05-30,3.88,3.95,3.8001,3.94,38438,0
2017-05-31,3.88,3.94,3.75,3.76,30374,0
2017-06-01,3.8,3.92,3.7,3.86,40864,0
2017-06-02,3.9,3.93,3.8439,3.91,15658,0
2017-06-05,3.85,3.92,3.85,3.9,13935,0
2017-06-06,3.9,3.92,3.89,3.9,23713,0
2017-06-07,3.88,3.99,3.88,3.91,28942,0
2017-06-08,3.9,4,3.9,4,25412,0
2017-06-09,3.95,4.15,3.95,4.12,45358,0
2017-06-12,4.06,4.16,4.06,4.09,26774,0
2017-06-13,4.07,4.1,4.07,4.08,14250,0
2017-06-14,4.1,4.1,4.07,4.09,31598,0
2017-06-15,4.1,4.1,4.02,4.06,16659,0
2017-06-16,4.08,4.08,3.91,3.91,41029,0
2017-06-19,3.91,4.05,3.86,3.89,29610,0
2017-06-20,3.91,3.9291,3.85,3.889,12784,0
2017-06-21,3.85,3.94,3.85,3.9,51596,0
2017-06-22,3.9,3.97,3.9,3.96,14085,0
2017-06-23,3.99,4,3.9,3.97,33286,0
2017-06-26,3.95,4.06,3.95,4.01,11602,0
2017-06-27,4.1,4.44,4.07,4.31,140414,0
2017-06-28,4.31,4.5,4.3,4.46,89121,0
2017-06-29,4.42,4.75,4.41,4.53,238086,0
2017-06-30,4.6,4.65,4.5,4.59,41634,0
2017-07-03,4.59,4.59,4.5,4.54,16107,0
2017-07-05,4.5261,4.59,4.45,4.56,41629,0
2017-07-06,4.51,4.55,4.41,4.43,26123,0
2017-07-07,4.5,4.54,4.4,4.46,39568,0
2017-07-10,4.5,4.53,4.42,4.4402,18405,0
2017-07-11,4.47,4.53,4.4312,4.49,37355,0
2017-07-12,4.5,4.58,4.49,4.56,34547,0
2017-07-13,4.57,4.62,4.53,4.58,38191,0
2017-07-14,4.57,4.63,4.5581,4.63,27787,0
2017-07-17,4.66,4.67,4.53,4.58,57750,0
2017-07-18,4.63,4.64,4.55,4.56,24276,0
2017-07-19,4.6,4.62,4.5,4.51,25528,0
2017-07-20,4.51,4.6,4.49,4.51,36758,0
2017-07-21,4.5,4.6,4.5,4.6,27628,0
2017-07-24,4.6,4.6,4.5,4.5,16252,0
2017-07-25,4.5065,4.54,4.32,4.32,41348,0
2017-07-26,4.49,4.49,4.35,4.37,29435,0
2017-07-27,4.42,4.43,4.27,4.27,51810,0
2017-07-28,4.25,4.39,4.25,4.31,20171,0
2017-07-31,4.39,4.44,4.34,4.41,17662,0
2017-08-01,4.45,4.48,4.3,4.37,8632,0
2017-08-02,4.33,4.38,4.33,4.33,26691,0
2017-08-03,4.3,4.4,4.3,4.34,29978,0
2017-08-04,4.44,4.45,4.25,4.26,39322,0
2017-08-07,4.23,4.32,4.23,4.29,11772,0
2017-08-08,4.25,4.25,4.15,4.1538,36976,0
2017-08-09,4.1,4.1999,4.1,4.15,15252,0
2017-08-10,4.17,4.32,4.16,4.2,21666,0
2017-08-11,4.37,4.37,4.15,4.29,9006,0
2017-08-14,4.28,4.28,4.07,4.15,28848,0
2017-08-15,4.15,4.2,4.1,4.18,17474,0
2017-08-16,4.13,4.27,4.09,4.17,32818,0
2017-08-17,4.25,4.25,4.08,4.18,34603,0
2017-08-18,4,4.25,4,4.16,7396,0
2017-08-21,4.25,4.25,4.11,4.23,11037,0
2017-08-22,4.25,4.25,4.0952,4.1442,17184,0
2017-08-23,4.19,4.22,4.084,4.1301,14604,0
2017-08-24,4.22,4.22,4.11,4.15,7504,0
2017-08-25,4.21,4.21,4.07,4.13,12310,0
2017-08-28,4.13,4.13,4.0461,4.06,15124,0
2017-08-29,4.09,4.13,4.05,4.07,9000,0
2017-08-30,4.04,4.1,4.02,4.04,13661,0
2017-08-31,4.02,4.05,3.89,3.89,34161,0
2017-09-01,3.9,3.96,3.89,3.89,27103,0
2017-09-05,3.91,3.93,3.76,3.8,34827,0
2017-09-06,3.76,3.9975,3.76,3.95,40153,0
2017-09-07,3.95,3.9637,3.9,3.9,14023,0
2017-09-08,3.87,3.94,3.87,3.92,16381,0
2017-09-11,4.02,4.02,3.92,3.92,40639,0
2017-09-12,3.99,3.99,3.86,3.87,30665,0
2017-09-13,3.87,3.95,3.87,3.92,43222,0
2017-09-14,3.91,3.91,3.86,3.88,35087,0
2017-09-15,3.84,4.2,3.84,4.2,31157,0
2017-09-18,4.2,4.2,3.83,3.91,46160,0
2017-09-19,4,4,3.8826,3.93,23880,0
2017-09-20,3.92,3.99,3.88,3.99,27304,0
2017-09-21,3.98,3.99,3.9088,3.96,4870,0
2017-09-22,3.95,3.99,3.87,3.94,26585,0
2017-09-25,3.97,3.9839,3.8774,3.95,24100,0
2017-09-26,3.92,3.96,3.9,3.92,26087,0
2017-09-27,4,4.07,3.94,4.02,23899,0
2017-09-28,4.04,4.14,4.03,4.12,34498,0
2017-09-29,4.13,4.13,3.99,3.99,16825,0
2017-10-02,4.06,4.06,3.99,4,10235,0
2017-10-03,3.979,4.095,3.979,4.06,12505,0
2017-10-04,4.04,4.04,3.989,4.03,3919,0
2017-10-05,4.1,4.12,4.06,4.08,15620,0
2017-10-06,4.09,4.09,3.99,4.02,5119,0
2017-10-09,4.02,4.02,3.97,3.97,3808,0
2017-10-10,4,4.02,3.955,3.96,11691,0
2017-10-11,3.94,4.085,3.94,4.04,8625,0
2017-10-12,3.9956,4.05,3.93,3.93,14255,0
2017-10-13,3.99,4.0138,3.91,3.96,11651,0
2017-10-16,3.94,3.98,3.92,3.92,16639,0
2017-10-17,3.9,3.95,3.9,3.95,11090,0
2017-10-18,3.915,3.93,3.8501,3.9,29715,0
2017-10-19,3.861,3.89,3.85,3.87,30886,0
2017-10-20,3.871,3.93,3.87,3.91,7678,0
2017-10-23,3.87,3.9,3.87,3.88,12797,0
2017-10-24,3.87,3.9,3.8,3.86,24868,0
2017-10-25,3.81,3.88,3.8,3.88,16118,0
2017-10-26,3.83,3.86,3.83,3.86,11616,0
2017-10-27,3.88,3.9,3.73,3.9,149761,0
2017-10-30,3.87,3.87,3.73,3.78,176826,0
2017-10-31,3.81,3.85,3.7689,3.85,23397,0
2017-11-01,3.88,3.89,3.741,3.86,58973,0
2017-11-02,3.86,3.94,3.77,3.94,76622,0
2017-11-03,3.91,3.94,3.7817,3.92,29715,0
2017-11-06,3.88,3.95,3.78,3.94,22597,0
2017-11-07,3.76,3.97,3.76,3.915,57182,0
2017-11-08,3.96,3.99,3.9,3.92,38375,0
2017-11-09,3.95,4,3.91,3.9797,12222,0
2017-11-10,3.95,4.03,3.7953,3.82,88403,0
