Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,30,30,30,30,50,0
2005-03-01,30,30,30,30,60,0
2005-03-03,25,25,25,25,40,0
2005-03-09,25,25,25,25,25,0
2005-03-10,25,25,25,25,5,0
2005-03-23,25,25,25,25,6,0
2005-03-31,25,25,25,25,5,0
2005-05-04,30,30,30,30,50,0
2005-05-09,25,25,25,25,15,0
2005-05-13,30,30,15,15,35,0
2005-05-23,40,40,30,30,60,0
2005-05-24,30,30,30,30,100,0
2005-05-25,25,30,25,30,745,0
2005-05-26,30,30,25,25,400,0
2005-06-01,30,30,30,30,10,0
2005-06-07,25,25,25,25,140,0
2005-06-09,25,25,25,25,10,0
2005-06-13,30,30,30,30,100,0
2005-06-16,32,32,30,30,310,0
2005-06-22,33,33.5,32.5,32.5,400,0
2005-07-14,25,25,25,25,10,0
2005-07-27,35,45,35,35,196,0
2005-07-28,45,45,45,45,20,0
2005-08-25,45.5,46,45.5,46,100,0
2005-08-26,40,40,36,36,200,0
2005-09-01,30,40,30,32.5,320,0
2005-09-06,30,30,30,30,50,0
2005-09-12,28,35,28,30,250,0
2005-09-13,31,31,30,30,370,0
2005-09-30,30,30,30,30,10,0
2005-10-03,32,32.5,30,30,500,0
2005-10-27,27.5,27.5,27.5,27.5,50,0
2005-11-07,25,26,21,24,605,0
2005-11-08,26,26,25,25,120,0
2005-11-09,21,21,21,21,100,0
2005-11-10,25.5,25.5,21,22.5,213,0
2005-11-29,21,21,15,18,628,0
2005-11-30,15,25,15,25,160,0
2005-12-01,18,20.5,18,20,208,0
2005-12-05,20,20,20,20,148,0
2005-12-07,22,22,20.2,20.2,300,0
2005-12-14,20,20,20,20,200,0
2006-01-06,21,21,21,21,28,0
2006-01-11,17.5,17.5,17.5,17.5,20,0
2006-01-12,17.5,17.5,17.5,17.5,10,0
2006-02-06,22.5,22.5,22.5,22.5,100,0
2006-02-07,22.5,22.5,22.5,22.5,50,0
2006-02-08,22,22,21,21,200,0
2006-02-09,22,22,21,21,500,0
2006-02-10,23,23,23,23,50,0
2006-02-13,25,25,23.5,23.5,800,0
2006-02-16,21,21.5,21,21.5,200,0
2006-02-22,21.5,21.5,21.5,21.5,550,0
2006-02-23,21,21,21,21,100,0
2006-03-10,21,21,21,21,75,0
2006-03-17,24,24,24,24,150,0
2006-03-20,22,22,22,22,150,0
2006-03-21,15,17,11.1,17,1067,0
2006-03-22,16.2,16.2,15.5,15.5,2512,0
2006-03-23,16,16,15.5,16,250,0
2006-03-24,16,16,16,16,100,0
2006-03-28,16,16,16,16,100,0
2006-03-31,15.5,15.5,15.5,15.5,35,0
2006-04-04,15.5,15.5,15,15,150,0
2006-04-05,15,15,14.5,14.5,1500,0
2006-04-13,15,20,15,17.9,265,0
2006-04-17,18,18,18,18,90,0
2006-04-24,20,20,20,20,160,0
2006-04-25,14,14,12,12,150,0
2006-05-03,13,13,13,13,10,0
2006-05-05,19.5,19.5,19.5,19.5,100,0
2006-05-08,15.5,17.5,15.5,16.5,550,0
2006-05-09,17,19.5,17,19.5,300,0
2006-05-16,13,17.5,13,17.5,60,0
2006-05-19,15,20,13,20,241,0
2006-05-24,15,15,15,15,70,0
2006-05-30,17,17,17,17,10,0
2006-06-06,12,16,12,16,260,0
2006-06-15,14,16.8,14,16.8,809,0
2006-06-19,16.8,20,16.8,20,30,0
2006-06-20,20,20,20,20,15,0
2006-06-27,11.5,11.5,11.5,11.5,15,0
2006-06-28,20,20,20,20,10,0
2006-07-12,22.5,22.5,22.5,22.5,10,0
2006-07-24,20,20,19,19,1070,0
2006-07-26,22.5,22.5,22.5,22.5,10,0
2006-07-31,15,22.5,15,22.5,67,0
2006-08-08,20,20,20,20,200,0
2006-08-09,22.5,22.5,22.5,22.5,10,0
2006-08-22,22.5,40,22.5,37.5,350,0
2006-08-24,27.5,27.5,27.5,27.5,72,0
2006-08-25,27.5,30,27.5,30,121,0
2006-08-29,50,50,50,50,10,0
2006-08-30,22.5,50,22.5,50,20,0
2006-08-31,50,50,50,50,20,0
2006-09-25,30,45,30,30,200,0
2006-09-28,27.5,27.5,22.5,22.5,156,0
2006-10-02,28,28,27.5,27.5,1056,0
2006-10-04,27.5,30.5,26.5,30.5,2930,0
2006-10-05,27.5,27.5,22.5,22.5,3060,0
2006-10-10,25,25,25,25,30,0
2006-10-16,20,30.5,20,30.5,50,0
2006-10-17,27.5,30.5,25,30.5,2382,0
2006-10-18,25,25,24,24,1410,0
2006-10-19,25,25,25,25,740,0
2006-10-20,21,21,21,21,150,0
2006-10-24,20,20,20,20,10,0
2006-10-25,20,20.5,19.1,20.5,1296,0
2006-10-26,18,18,18,18,14,0
2006-10-30,20,23.5,20,23.5,110,0
2006-11-06,20,24,20,24,891,0
2006-11-10,18.5,20,18,20,155,0
2006-11-13,18,20,18,20,40,0
2006-11-14,20,20,18,20,295,0
2006-11-17,18,18,18,18,170,0
2006-11-21,18.3,18.3,14,14,268,0
2006-11-22,20,20,20,20,10,0
2006-11-28,14.5,14.5,14,14,69,0
2006-11-29,20,20,14,17.5,329,0
2006-12-05,17.5,17.5,17.5,17.5,50,0
2006-12-06,13,17.5,13,17.5,190,0
2006-12-08,12,12.5,12,12.5,80,0
2006-12-11,12,12,10.1,12,730,0
2006-12-13,12,12,12,12,100,0
2006-12-15,10.5,13.5,10.5,13.5,120,0
2006-12-18,11.5,13.5,11.5,11.5,170,0
2006-12-19,11.5,11.5,11.5,11.5,300,0
2006-12-21,11.5,13.5,11.5,13.5,30,0
2006-12-22,11.5,11.5,11.5,11.5,100,0
2006-12-26,11.5,11.5,11,11,115,0
2006-12-29,11,13.5,11,13.5,75,0
2007-01-03,14,14,13.5,13.5,114,0
2007-01-09,11,13,11,13,62,0
2007-01-10,13.5,13.5,13.5,13.5,185,0
2007-01-12,13.5,13.5,13.5,13.5,85,0
2007-01-22,14,14,14,14,20,0
2007-01-23,13,13,13,13,100,0
2007-01-24,11.5,13.5,11.5,13.5,110,0
2007-01-26,13.3,13.3,13.3,13.3,10,0
2007-01-30,13.4,13.4,13.4,13.4,10,0
2007-02-05,13.4,14,11,11,895,0
2007-02-08,11,11,11,11,100,0
2007-02-09,13,13,12,13,150,0
2007-02-14,13.5,13.5,13.5,13.5,10,0
2007-02-26,13.5,13.5,13.5,13.5,10,0
2007-02-27,13.5,13.5,13.5,13.5,200,0
2007-03-09,13,13,13,13,70,0
2007-03-19,13,15.5,13,14,1240,0
2007-03-20,15.5,15.5,15.5,15.5,10,0
2007-03-21,15.5,15.5,15.5,15.5,60,0
2007-03-22,17,18.5,17,17.5,1480,0
2007-03-23,17.5,18,17,17.5,880,0
2007-04-05,18.5,20.5,18.5,20,2540,0
2007-04-09,20.3,20.3,20.2,20.2,947,0
2007-04-10,20.3,20.3,19.4,19.4,440,0
2007-04-11,19.1,22,19.1,22,605,0
2007-04-16,20,22,20,22,180,0
2007-04-17,20,22,20,22,640,0
2007-04-18,21,22.6,18,22.5,2236,0
2007-04-19,23.4,24,23.4,24,260,0
2007-04-23,24,24.9,24,24.9,100,0
2007-04-24,24,24,22,24,210,0
2007-04-25,21,24,21,24,180,0
2007-04-26,24,24,24,24,50,0
2007-04-27,24,25.2,20,20,2460,0
2007-04-30,18,24,18,24,160,0
2007-05-01,23,23,23,23,250,0
2007-05-02,21.5,23,20,20,760,0
2007-05-03,23.5,23.5,23,23,100,0
2007-05-04,18,23,17,23,420,0
2007-05-07,18,22.5,18,20,310,0
2007-05-08,18,18.5,16.1,18,930,0
2007-05-09,17.5,21,17.5,19,930,0
2007-05-10,20,20,20,20,10,0
2007-05-11,18,19,15.5,19,350,0
2007-05-14,17,19,17,19,110,0
2007-05-15,17.5,19,17,19,750,0
2007-05-16,19,19,18,19,380,0
2007-05-18,18.5,19,18,19,630,0
2007-05-21,13,18.5,12.5,16,1723,0
2007-05-22,17,17,13,15,883,0
2007-05-23,16.5,16.5,16.5,16.5,25,0
2007-05-29,13,15,13,15,70,0
2007-05-30,16.5,16.5,14,14,564,0
2007-05-31,14,14,14,14,1100,0
2007-06-01,14,15,14,15,340,0
2007-06-04,14,14,13,14,1680,0
2007-06-05,14.5,15,12.5,14,2160,0
2007-06-07,14,15,14,15,133,0
2007-06-08,14,14,14,14,10,0
2007-06-11,15,15,14,14,1660,0
2007-06-12,17.5,18.5,17,17,1763,0
2007-06-13,17,18,17,17.4,1680,0
2007-06-14,16.5,16.5,16.5,16.5,50,0
2007-06-15,17,18.5,16.5,17,590,0
2007-06-18,14.5,18.5,14.5,18.5,180,0
2007-06-19,15.5,18.5,15,18.5,260,0
2007-06-20,15.5,15.5,15.5,15.5,80,0
2007-06-21,17.5,17.5,17.5,17.5,500,0
2007-06-22,15,17.5,15,16,320,0
2007-06-25,17,18,17,17.5,1030,0
2007-06-26,18,18,16,18,170,0
2007-06-27,18,18.5,15.5,17,2477,0
2007-06-28,17.5,19.5,17,17.5,3573,0
2007-06-29,22.5,22.5,19,19.1,1344,0
2007-07-02,22,22,21.4,21.4,856,0
2007-07-03,21,21,20.9,20.9,130,0
2007-07-05,18,20.9,17.5,20,677,0
2007-07-06,19.9,19.9,18.5,18.5,600,0
2007-07-09,18.5,20.5,18.5,20.5,220,0
2007-07-10,17.5,21,17.5,17.5,136,0
2007-07-11,18,18,17,17.5,435,0
2007-07-12,18,18,17,18,240,0
2007-07-13,18,19,18,19,30,0
2007-07-18,17,19,17,19,151,0
2007-07-19,19,19,17,18.8,640,0
2007-07-23,17,18.8,17,18.8,55,0
2007-07-25,17,18.8,17,18.8,80,0
2007-07-26,17,17,17,17,143,0
2007-07-27,18.8,18.8,18.8,18.8,10,0
2007-07-30,18.8,18.8,18.8,18.8,10,0
2007-07-31,16,16,15,15.5,2200,0
2007-08-01,15,18.5,15,18.5,2900,0
2007-08-02,18,18.4,18,18.4,80,0
2007-08-06,16,17.5,16,17.5,315,0
2007-08-07,16,17.8,15,17.8,860,0
2007-08-08,15,18.3,15,18.3,631,0
2007-08-10,15.5,15.5,14.5,15,1639,0
2007-08-13,15,15.5,15,15,625,0
2007-08-14,13.5,16,13.5,16,160,0
2007-08-20,14,14.5,13,13,1790,0
2007-08-21,14,14,14,14,160,0
2007-08-22,14,14,14,14,50,0
2007-08-24,14,14,14,14,330,0
2007-08-28,14,14.3,14,14.3,420,0
2007-08-29,14,14.3,14,14.3,64,0
2007-09-04,14,14.3,14,14.3,74,0
2007-09-10,14,14.2,14,14.2,319,0
2007-09-18,12.5,13,11,11.5,1320,0
2007-09-19,11,12.5,11,11.5,1165,0
2007-09-20,11.5,14,10.1,13.9,830,0
2007-09-21,14,14.5,14,14.5,40,0
2007-09-25,12.5,12.5,11,11.5,380,0
2007-09-26,11.5,11.5,11.5,11.5,50,0
2007-09-28,11.5,14.2,11.5,14,1100,0
2007-10-01,14.5,14.5,14,14,280,0
2007-10-02,14,14.2,14,14.2,310,0
2007-10-03,13.5,14.5,13.5,14.5,360,0
2007-10-05,14.5,14.5,14.5,14.5,10,0
2007-10-08,14.5,14.5,14.5,14.5,50,0
2007-10-09,14,14.5,13.5,14.5,278,0
2007-10-11,12.5,14.5,12.5,14.5,60,0
2007-10-18,11.7,11.7,11,11.5,810,0
2007-10-19,11.6,14.5,11,13.5,1490,0
2007-10-22,11,11.5,11,11.5,1090,0
2007-10-23,11.1,11.5,11,11.5,2045,0
2007-10-24,12,12.5,12,12,1100,0
2007-10-25,12.5,12.5,12.5,12.5,850,0
2007-10-26,12.5,16,12.5,16,2200,0
2007-10-29,17,17,15.5,16.5,180,0
2007-10-30,12.5,16.5,12.5,16.5,60,0
2007-11-02,12.5,16.2,12.5,16.2,60,0
2007-11-07,12.5,12.5,10.5,11.5,1619,0
2007-11-08,11.5,18,11.5,18,160,0
2007-11-09,18,18,11.5,16.5,250,0
2007-11-15,15.5,16,15.5,16,100,0
2007-11-19,12,12,12,12,50,0
2007-11-20,12.3,12.5,12.3,12.3,190,0
2007-11-21,12.5,16,12.5,15,870,0
2007-11-23,15,15,15,15,100,0
2007-11-28,11,15,10.5,15,271,0
2007-12-04,10.6,14,10.6,14,110,0
2007-12-05,13,15,13,15,108,0
2007-12-12,15,16,15,16,780,0
2007-12-13,15,18,15,17.5,800,0
2007-12-19,12,17.5,12,17.5,20,0
2007-12-20,15.5,18,15.5,18,500,0
2007-12-21,18,22,18,20,817,0
2007-12-24,24.5,24.5,24.5,24.5,10,0
2007-12-26,21,21,21,21,10,0
2007-12-27,21,22.5,21,22,1090,0
2007-12-31,22.5,22.5,22.5,22.5,10,0
2008-01-08,21,21,21,21,200,0
2008-01-15,21,21,21,21,20,0
2008-01-16,20.9,20.9,20.9,20.9,20,0
2008-01-23,14.1,20.9,14,20.9,80,0
2008-01-25,20,21,19.5,21,280,0
2008-01-29,21,21,21,21,50,0
2008-01-30,21,21,21,21,175,0
2008-02-08,16,20.5,16,20.5,30,0
2008-02-11,21,21,21,21,10,0
2008-02-12,21,21,20.5,21,80,0
2008-02-15,21,22.5,21,22.5,514,0
2008-02-19,23,24,20.1,24,298,0
2008-02-20,20.3,21.9,13.5,21.9,90,0
2008-02-22,13.5,21.9,13.5,21.9,110,0
2008-02-25,21.9,21.9,21.9,21.9,91,0
2008-03-03,15,19.5,15,19.5,678,0
2008-03-04,19.5,21,19.5,21,160,0
2008-03-05,14,21,13.5,19,630,0
2008-03-06,20,21,19.5,21,660,0
2008-03-10,21,22.5,18,18,105,0
2008-03-11,22.5,22.5,21,22.5,320,0
2008-03-13,17.5,21,14.5,21,210,0
2008-03-14,20,24,20,24,370,0
2008-03-17,21.4,21.4,20,21.4,550,0
2008-03-18,17.5,25,17.5,22.4,463,0
2008-03-19,22,22.8,22,22.8,450,0
2008-03-20,21.9,21.9,21,21.4,550,0
2008-03-24,22.8,22.8,22.8,22.8,60,0
2008-03-25,18,20,17.5,20,110,0
2008-03-26,19.9,22,19.9,22,200,0
2008-03-27,22,25,22,25,97,0
2008-03-28,22.9,25,22.9,25,280,0
2008-03-31,24,25,24,25,70,0
2008-04-01,18.5,25,18.5,25,110,0
2008-04-02,19,25,18.7,25,110,0
2008-04-07,23,23,23,23,30,0
2008-04-08,22.5,25,22.5,25,1420,0
2008-04-09,21.2,24,19.5,24,110,0
2008-04-14,22,24.5,20.1,24,1500,0
2008-04-16,19.5,22.5,19.5,22.5,60,0
2008-04-21,23.5,23.5,19,19,100,0
2008-04-22,23.5,23.5,19.9,23.5,510,0
2008-04-23,22.5,24,22.5,24,1140,0
2008-04-24,23.5,24,23,24,310,0
2008-04-29,23,23.5,23,23.5,215,0
2008-05-02,23.5,23.5,23.5,23.5,105,0
2008-05-05,22.5,23.5,22.5,23.5,400,0
2008-05-12,19.5,22.5,19.5,22.5,51,0
2008-05-13,19.5,21.5,19.5,21.5,110,0
2008-05-15,21.5,24,21.5,24,2085,0
2008-05-16,23.5,27.1,23.5,27,6653,0
2008-05-19,20,34.8,20,34.8,620,0
2008-05-20,34.9,35,34.9,34.9,347,0
2008-05-21,28,30,28,30,60,0
2008-05-22,32.5,32.5,30,32,488,0
2008-05-23,32,32,32,32,130,0
2008-05-27,32,99.9,32,60,5221,0
2008-05-28,60,60,50,50,1869,0
2008-05-29,50,50,40,44.8,1546,0
2008-05-30,44.1,44.1,35,40.4,1699,0
2008-06-02,39,41,35.5,40.5,230,0
2008-06-03,44.4,45,42,45,1208,0
2008-06-04,44,45,43,44,1077,0
2008-06-05,42,43.2,40.5,43.2,415,0
2008-06-06,44.8,44.8,34,39,1990,0
2008-06-09,41,41,26.1,28.4,2973,0
2008-06-10,31,33,28.4,29.9,2711,0
2008-06-11,33.7,33.7,29,31,1528,0
2008-06-12,31,34,31,31,1040,0
2008-06-13,31,31.1,28.6,28.6,1570,0
2008-06-16,30.5,37.5,28.3,28.7,3317,0
2008-06-17,31.6,38,31.6,38,2264,0
2008-06-18,37.9,39,37.1,37.4,1694,0
2008-06-19,37.4,37.9,36.5,37.7,1228,0
2008-06-20,37.7,41.2,30,30,4554,0
2008-06-23,31,36.8,31,33.9,2861,0
2008-06-24,36.2,36.2,32,34.8,1095,0
2008-06-25,34.5,35.5,32.3,35,3552,0
2008-06-26,36,38.1,31.6,31.6,4381,0
2008-06-27,34.5,39.5,32.7,39.5,237890,0
2008-06-30,37.9,38.5,32.1,32.4,15175,0
2008-07-01,35,35,28.9,30.3,8939,0
2008-07-02,29.8,31.5,23.1,24.4,11646,0
2008-07-03,25,25,20,21.4,7323,0
2008-07-07,21.1,21.4,11.2,11.2,51950,0
2008-07-08,12.5,14.7,10.2,13.8,30883,0
2008-07-09,13.9,15.4,12,12,27447,0
2008-07-10,13.2,13.3,11,11.8,30720,0
2008-07-11,11.4,12,10.5,11,7478,0
2008-07-14,12.1,12.6,11.1,11.6,12141,0
2008-07-15,11.2,13.5,11.2,12.9,8709,0
2008-07-16,12.7,14.2,12.7,14,7203,0
2008-07-17,14.2,15,14,14.9,7288,0
2008-07-18,15.1,19.5,15.1,16.2,11990,0
2008-07-21,16.6,19,16.2,16.2,12267,0
2008-07-22,18,18,16,17.1,7176,0
2008-07-23,16.5,17.5,15.1,15.4,6904,0
2008-07-24,16.9,16.9,13.6,13.7,11320,0
2008-07-25,14.9,15,14.3,14.9,4828,0
2008-07-28,14,22.5,14,22.1,67083,0
2008-07-29,22.2,22.4,17.5,18.2,19831,0
2008-07-30,19.9,19.9,17.8,18,7769,0
2008-07-31,17.7,17.7,14,14.1,15198,0
2008-08-01,15.1,16,14.3,14.6,4927,0
2008-08-04,14.9,15.3,14.5,15.3,5460,0
2008-08-05,16,16,14.6,15,7415,0
2008-08-06,15,15.2,14.8,15,4497,0
2008-08-07,14.9,15,14.6,14.8,4306,0
2008-08-08,14.5,15.1,14.4,14.7,8840,0
2008-08-11,14.7,15.3,13.5,14.9,8402,0
2008-08-12,14.5,15,14,14.7,4688,0
2008-08-13,14.7,15.5,13.7,14.6,10080,0
2008-08-14,15,15,13.6,14.2,6448,0
2008-08-15,14.2,16.4,12.5,12.8,11264,0
2008-08-18,13.9,13.9,12,12.1,5550,0
2008-08-19,12,12.2,12,12.1,4838,0
2008-08-20,11.5,12.5,11.5,12.1,4389,0
2008-08-21,12,12.2,11.1,11.7,2958,0
2008-08-22,11.2,12,11.1,11.2,4854,0
2008-08-25,11.9,11.9,10.6,10.7,6750,0
2008-08-26,10.6,10.6,9.7,10.1,12341,0
2008-08-27,10.5,10.5,9.2,9.9,3188,0
2008-08-28,9.9,10.5,9.7,10.3,7896,0
2008-08-29,10,10.3,9.5,10,11618,0
2008-09-02,10,10.9,9.3,10,4527,0
2008-09-03,10.4,10.4,9.6,9.9,4590,0
2008-09-04,9.5,9.9,9.1,9.2,2431,0
2008-09-05,10,10,9.1,9.2,2033,0
2008-09-08,10,10,8.3,9,7839,0
2008-09-09,9,9,6.2,6.5,7485,0
2008-09-10,9,9,6.6,7.1,11907,0
2008-09-11,7.1,8,7.1,7.9,6387,0
2008-09-12,9,9,7.8,7.9,5510,0
2008-09-15,9,9,7,7.1,2643,0
2008-09-16,7.4,7.5,6.9,7.5,4800,0
2008-09-17,7.4,8,5.1,8,7222,0
2008-09-18,7.7,13.5,7.1,13.5,22626,0
2008-09-19,15.2,15.2,6.8,12.9,37430,0
2008-09-22,13.5,13.5,10.9,11.1,2552,0
2008-09-23,11.4,11.4,9,9,3551,0
2008-09-24,9.3,12,9.3,11.3,10849,0
2008-09-25,11,11.5,10.8,11.2,3561,0
2008-09-26,11.2,12,10,11.2,4394,0
2008-09-29,11.2,12.5,10.5,11.9,4480,0
2008-09-30,12.5,13,10.6,12.9,5891,0
2008-10-01,12.8,13,11.7,12.3,1530,0
2008-10-02,11.5,12.9,11.3,11.5,1071,0
2008-10-03,11.7,12.7,10.4,10.8,5714,0
2008-10-06,10.8,13.4,10.8,12.8,6600,0
2008-10-07,13.5,13.5,10.7,10.7,3625,0
2008-10-08,10.5,13,10,12.2,7074,0
2008-10-09,12.2,12.5,9.1,9.1,5629,0
2008-10-10,9,12,7.5,12,7051,0
2008-10-13,11.7,12.4,10.4,12.4,10454,0
2008-10-14,12.1,12.7,10.7,11.4,3964,0
2008-10-15,11.5,11.7,8.3,8.3,2768,0
2008-10-16,8.3,11,8.3,10.7,4362,0
2008-10-17,10.5,12,9,9,9341,0
2008-10-20,9.6,11,9.1,11,2205,0
2008-10-21,10.9,10.9,9.1,9.1,2617,0
2008-10-22,9,10,9,9.4,5055,0
2008-10-23,9.4,10.2,9.1,9.7,2874,0
2008-10-24,9.1,9.4,8,9,2190,0
2008-10-27,9.1,10,8,8.5,1869,0
2008-10-28,9.2,10,8.5,10,4083,0
2008-10-29,10,10,8,8.9,7594,0
2008-10-30,9.9,10.4,9,10.4,3001,0
2008-10-31,10,11,9.5,11,5957,0
2008-11-03,11,11,10.1,10.1,1716,0
2008-11-04,11,13,9.8,13,2450,0
2008-11-05,12.1,12.1,9.5,9.5,5555,0
2008-11-06,9.5,9.6,8.5,8.7,7799,0
2008-11-07,8.8,9.4,8.8,9.4,1710,0
2008-11-10,10,10.4,9.5,9.7,961,0
2008-11-11,9.2,10.5,9,9.7,3715,0
2008-11-12,10.2,10.3,9,9.2,2602,0
2008-11-13,10,10.9,9.2,10.9,5504,0
2008-11-14,10.5,10.5,9.4,9.4,3410,0
2008-11-17,8.6,10.1,8.6,9.6,1870,0
2008-11-18,9.6,9.9,9.5,9.6,1360,0
2008-11-19,10.3,10.3,8.8,9.1,1320,0
2008-11-20,9.1,9.1,6.6,7,3280,0
2008-11-21,7,10,7,9.4,6009,0
2008-11-24,9.4,10.4,9,10.4,4351,0
2008-11-25,10,10.8,8.8,9.3,1556,0
2008-11-26,9,10.2,7.9,10.1,5623,0
2008-11-28,8.9,9.1,8.5,9.1,2970,0
2008-12-01,8,8.6,7.6,7.6,5056,0
2008-12-02,7.8,9.5,7.8,9.4,3040,0
2008-12-03,9,9,7.8,8.4,2300,0
2008-12-04,8.4,10,7.7,8,4806,0
2008-12-05,7.5,8,7.5,8,3104,0
2008-12-08,8,9,7.5,9,7070,0
2008-12-09,9,9.5,8,8.3,4670,0
2008-12-10,8.4,9.5,8,9.3,2100,0
2008-12-11,9.2,9.4,7.8,7.8,2504,0
2008-12-12,8,9.3,7.9,9.3,2783,0
2008-12-15,9.3,9.3,8,8.6,1407,0
2008-12-16,8.5,9.5,8.4,9.5,5641,0
2008-12-17,9,9.8,8.5,9.2,4116,0
2008-12-18,9,9.3,8,9.3,2506,0
2008-12-19,8.9,9,8,8.4,7791,0
2008-12-22,8.5,8.5,7.8,8.5,3621,0
2008-12-23,8.5,8.5,8,8.2,1899,0
2008-12-24,8.3,8.5,7.5,8.2,726,0
2008-12-26,8,8.5,8,8.5,1784,0
2008-12-29,8,8,7.5,7.7,1628,0
2008-12-30,7.8,8.7,7.8,8.7,3013,0
2008-12-31,8.6,9,8.2,8.9,3979,0
2009-01-02,8.9,8.9,8.2,8.5,2114,0
2009-01-05,10.6,10.6,8,8.5,1357,0
2009-01-06,8.6,8.8,8.2,8.8,3192,0
2009-01-07,8.5,8.5,8.2,8.3,2706,0
2009-01-08,8.1,8.7,8,8.7,4005,0
2009-01-09,8.5,8.5,8.1,8.1,3736,0
2009-01-12,8,8.3,7,7.2,5205,0
2009-01-13,7.2,8,7,7.2,2600,0
2009-01-14,7.1,7.4,7,7,2040,0
2009-01-15,7,7.5,6.5,6.7,3888,0
2009-01-16,6.9,7.4,6.6,6.8,3020,0
2009-01-20,6.7,7.1,6,6,3095,0
2009-01-21,6,6.5,6,6.4,3674,0
2009-01-22,6.4,7.1,6.1,6.1,5194,0
2009-01-23,6,6.5,5.8,5.9,2419,0
2009-01-26,5.8,6.4,5.8,6.3,1170,0
2009-01-27,6.4,6.8,6.4,6.6,3042,0
2009-01-28,6.7,7.2,6.7,7,2474,0
2009-01-29,7.2,7.5,6.6,6.8,2169,0
2009-01-30,6.8,7,6.5,6.5,2793,0
2009-02-02,7,8.8,7,8.7,5728,0
2009-02-03,8.5,8.9,8.2,8.7,4163,0
2009-02-04,8.3,8.8,8.2,8.3,1160,0
2009-02-05,8,8.1,7.2,7.6,3038,0
2009-02-06,7.6,8,7.6,8,2250,0
2009-02-09,7.4,8,7.4,8,1370,0
2009-02-10,8,8,7.1,7.1,3120,0
2009-02-11,7.2,7.2,7.2,7.2,625,0
2009-02-12,7.1,7.5,7,7.4,939,0
2009-02-13,7.5,7.8,7.5,7.5,684,0
2009-02-17,7,7,7,7,2209,0
2009-02-18,7,7,6.8,6.8,1278,0
2009-02-19,6.9,6.9,6.7,6.7,2970,0
2009-02-20,6.6,6.8,6.4,6.7,2718,0
2009-02-23,6.7,6.7,5.7,5.7,3021,0
2009-02-24,5.7,6.5,5.1,6.5,4048,0
2009-02-25,6.5,7,6.5,6.7,2830,0
2009-02-26,6.7,7,5.8,6.2,4890,0
2009-02-27,6,6.6,5.7,6,4880,0
2009-03-02,5.8,6.1,5,5,6916,0
2009-03-03,5,5.3,5,5,3830,0
2009-03-04,5.2,7.3,5.2,6.9,4189,0
2009-03-05,6.6,7,4.7,4.7,7954,0
2009-03-06,5,5.4,4.8,5.1,7590,0
2009-03-09,5.2,5.8,4.5,5.2,6378,0
2009-03-10,5.4,5.9,5,5.3,6789,0
2009-03-11,5.3,5.7,5.1,5.5,1903,0
2009-03-12,5.4,7.1,5,6.9,4724,0
2009-03-13,7.4,7.4,6.5,6.6,3630,0
2009-03-16,6.7,7,6.1,7,1305,0
2009-03-17,7,7.1,6.7,7.1,3993,0
2009-03-18,7,8.4,7,8.4,4771,0
2009-03-19,7.5,7.8,7,7,6759,0
2009-03-20,7.3,7.4,5.2,5.4,10969,0
2009-03-23,6.9,6.9,6,6.6,5332,0
2009-03-24,6.5,6.6,6,6.4,3595,0
2009-03-25,6.5,6.9,6.3,6.9,2471,0
2009-03-26,7,7.8,6.9,7.8,5132,0
2009-03-27,7,7.2,7,7,2403,0
2009-03-30,6.7,7,6.6,6.7,1294,0
2009-03-31,6.9,7.1,6.7,7,3489,0
2009-04-01,6.9,7.1,6.7,7.1,1762,0
2009-04-02,7,7.5,6.8,7.3,4632,0
2009-04-03,7.1,7.1,6.9,7.1,2682,0
2009-04-06,7,7,6.7,6.9,2225,0
2009-04-07,6.7,6.7,6.3,6.3,3037,0
2009-04-08,6.3,6.5,6.1,6.5,1203,0
2009-04-09,6.7,6.9,6.4,6.9,7905,0
2009-04-13,6.8,7,6.5,6.9,5613,0
2009-04-14,6.7,6.7,6.4,6.5,2031,0
2009-04-15,6.5,6.8,6.4,6.5,1409,0
2009-04-16,6.5,6.8,6.5,6.8,1579,0
2009-04-17,6.8,6.9,6.5,6.7,4704,0
2009-04-20,6.5,6.6,5.8,5.9,4439,0
2009-04-21,6,6.4,6,6.4,2633,0
2009-04-22,6.4,6.8,6.4,6.8,1304,0
2009-04-23,6.7,7,6.6,6.6,2126,0
2009-04-24,6.6,7,6.6,6.7,1869,0
2009-04-27,6.6,7,6.6,6.6,2818,0
2009-04-28,6.6,7,6.6,6.7,1822,0
2009-04-29,6.8,7.1,6.8,7.1,4343,0
2009-04-30,7,7,6.4,6.5,3963,0
2009-05-01,6.4,6.7,6.3,6.3,911,0
2009-05-04,6.5,6.8,6.4,6.8,1162,0
2009-05-05,6.8,7.2,6.8,6.8,7084,0
2009-05-06,6.9,7.8,6.9,7.6,10062,0
2009-05-07,7.6,8.4,7.6,7.6,11243,0
2009-05-08,7.7,8.3,7.7,8.1,6386,0
2009-05-11,8,9,7.7,8.6,7664,0
2009-05-12,10.2,20,9.5,18.2,43123,0
2009-05-13,18.7,19.7,13.2,15,51447,0
2009-05-14,14.2,17.5,11.5,13.5,20487,0
2009-05-15,14.8,14.8,13.5,14.2,10591,0
2009-05-18,15.9,15.9,11.2,14.2,24747,0
2009-05-19,14.9,14.9,12.4,13.9,10888,0
2009-05-20,13.9,13.9,11,12.6,37374,0
2009-05-21,13.7,13.7,11.6,12.5,10072,0
2009-05-22,12.6,12.6,11.5,11.7,5714,0
2009-05-26,12.9,12.9,10.4,11.5,14677,0
2009-05-27,11.4,11.8,10,10.6,23822,0
2009-05-28,11,11.7,10,11.3,10455,0
2009-05-29,11.9,11.9,10.5,11.4,8411,0
2009-06-01,11.5,12.9,11.2,12.8,18921,0
2009-06-02,12.4,13.5,12,12.7,14071,0
2009-06-03,12.6,12.6,10.5,10.9,20228,0
2009-06-04,12.2,12.2,11.1,11.6,8588,0
2009-06-05,11.8,11.9,10.6,11.4,3912,0
2009-06-08,11.9,11.9,10.2,11.3,4296,0
2009-06-09,12.1,12.1,10.7,11.2,6861,0
2009-06-10,12,12,10.5,10.8,7332,0
2009-06-11,10.8,11.3,10.5,10.8,9535,0
2009-06-12,10.8,11.2,10.6,10.6,3421,0
2009-06-15,12.8,12.8,11,11.1,25870,0
2009-06-16,11.2,11.3,10.5,10.5,10906,0
2009-06-17,10.6,11.2,10.5,10.5,4038,0
2009-06-18,10.5,10.8,10.5,10.7,1959,0
2009-06-19,11.6,11.6,10.9,11.2,11210,0
2009-06-22,11.2,11.4,10.6,10.6,3521,0
2009-06-23,10.5,10.5,9.5,9.8,7855,0
2009-06-24,10,10,8.9,9,11023,0
2009-06-25,8.7,8.8,8.2,8.3,20304,0
2009-06-26,8.4,9,7.2,7.2,202571,0
2009-06-29,8.6,10,8,8.2,33200,0
2009-06-30,8.2,8.8,8.1,8.3,13607,0
2009-07-01,8.4,8.9,8.3,8.5,5850,0
2009-07-02,8.5,8.6,8.3,8.5,1400,0
2009-07-06,8.5,8.5,8,8,6205,0
2009-07-07,8,8,7.6,7.7,8438,0
2009-07-08,8,8.3,7.3,7.5,8757,0
2009-07-09,7.5,7.7,7.3,7.3,2825,0
2009-07-10,7.2,7.3,7.1,7.1,2753,0
2009-07-13,7.1,7.5,7.1,7.5,1244,0
2009-07-14,7,7.1,6.8,7,10984,0
2009-07-15,7,7,6.8,6.9,6800,0
2009-07-16,7,7,6.6,6.6,6357,0
2009-07-17,6.8,6.9,6.3,6.5,8252,0
2009-07-20,6.8,7,6.8,6.8,3076,0
2009-07-21,6.8,7.2,6.8,7,6067,0
2009-07-22,7,7.1,6.8,7,6390,0
2009-07-23,7,7,6.8,6.9,11894,0
2009-07-24,7,7.9,7,7.6,5150,0
2009-07-27,8.1,8.5,7.9,8.3,12370,0
2009-07-28,8.8,8.9,8.3,8.3,4209,0
2009-07-29,8,8.2,7.8,7.8,7892,0
2009-07-30,8,8,7.8,7.9,3031,0
2009-07-31,7.7,8,7.7,7.8,720,0
2009-08-03,7.8,8,7.7,7.7,4183,0
2009-08-04,7.8,8,7.8,7.8,2846,0
2009-08-05,8.2,8.7,7.8,7.9,9411,0
2009-08-06,8,8.6,8,8.1,3642,0
2009-08-07,8.3,8.7,8.3,8.4,2772,0
2009-08-10,8.7,8.8,8.4,8.4,3481,0
2009-08-11,8.2,8.8,7.9,8.4,3608,0
2009-08-12,8.6,8.8,8.5,8.6,4795,0
2009-08-13,8.7,8.8,8.6,8.6,2211,0
2009-08-14,8.6,8.7,8.2,8.2,6722,0
2009-08-17,8.6,9.8,8.3,8.6,25959,0
2009-08-18,8.7,8.9,8.4,8.4,10312,0
2009-08-19,8.2,8.7,8,8.1,3264,0
2009-08-20,8.2,8.6,8.2,8.6,3086,0
2009-08-21,8.8,8.8,8.2,8.3,3567,0
2009-08-24,8.9,8.9,8.3,8.3,4466,0
2009-08-25,8.2,8.4,8.1,8.2,8504,0
2009-08-26,8.4,8.5,8.3,8.3,2260,0
2009-08-27,8.5,8.7,8.4,8.6,2718,0
2009-08-28,8.7,8.7,8.4,8.5,4065,0
2009-08-31,8.5,9.8,8.5,9.3,52221,0
2009-09-01,9.7,9.7,8.2,8.3,25992,0
2009-09-02,8.1,9,4,8.6,21837,0
2009-09-03,8.4,8.9,8.1,8.7,31129,0
2009-09-04,8.9,10.3,8.5,8.6,174928,0
2009-09-08,9,9,8.2,8.7,44921,0
2009-09-09,8.7,9.1,8.4,8.5,49913,0
2009-09-10,8.6,9.3,8.5,8.9,40524,0
2009-09-11,8.9,9.1,8.5,8.5,21085,0
2009-09-14,8.6,8.6,8.4,8.6,4687,0
2009-09-15,8.5,8.6,8.2,8.4,19188,0
2009-09-16,8.6,8.6,8.3,8.5,11710,0
2009-09-17,10.8,11.4,9,9.6,263797,0
2009-09-18,9.2,9.6,8.8,9.4,47984,0
2009-09-21,9.6,9.9,9.4,9.4,62006,0
2009-09-22,9.5,9.7,9.4,9.6,34076,0
2009-09-23,10,10,9.2,9.3,26280,0
2009-09-24,9.2,9.4,8.8,8.8,33256,0
2009-09-25,9.1,9.4,8.8,9,17727,0
2009-09-28,9.3,9.4,8.9,8.9,7924,0
2009-09-29,8.8,8.9,8.6,8.7,8243,0
2009-09-30,8.6,9,8.6,8.8,8090,0
2009-10-01,8.9,8.9,8.3,8.4,13818,0
2009-10-02,8.5,8.9,8.1,8.2,11708,0
2009-10-05,8.1,8.3,8.1,8.2,5551,0
2009-10-06,8.4,8.5,8.2,8.4,4010,0
2009-10-07,8.4,8.5,8.3,8.4,9938,0
2009-10-08,8.2,8.6,8,8.1,3947,0
2009-10-09,8.2,8.2,7.9,8,12263,0
2009-10-12,8.2,8.2,8,8.2,6852,0
2009-10-13,8.1,8.1,8,8,6690,0
2009-10-14,8,8.3,8,8,4360,0
2009-10-15,7.8,8.2,7.8,7.9,4153,0
2009-10-16,8,8,7.5,7.8,7201,0
2009-10-19,9.9,10.6,7.1,7.3,682811,0
2009-10-20,7.3,7.4,6.8,6.9,119199,0
2009-10-21,6.9,7.2,6.8,6.9,47473,0
2009-10-22,7.4,7.6,6.8,7.2,62350,0
2009-10-23,7.1,7.4,6.9,6.9,18128,0
2009-10-26,7.1,7.3,6.8,6.9,36705,0
2009-10-27,6.9,7.1,6.8,6.9,10564,0
2009-10-28,7,7,6.3,6.4,30971,0
2009-10-29,6.3,6.5,6.2,6.4,17069,0
2009-10-30,6.8,6.8,6.2,6.4,20993,0
2009-11-02,6.2,6.3,6.1,6.1,8845,0
2009-11-03,6.5,6.5,6,6.2,6581,0
2009-11-04,6.4,6.4,6.1,6.1,3492,0
2009-11-05,6.1,6.4,6.1,6.3,5629,0
2009-11-06,6.3,6.7,6.3,6.4,6072,0
2009-11-09,6.8,6.9,6.5,6.6,15538,0
2009-11-10,6.5,6.7,6.4,6.6,10376,0
2009-11-11,6.5,6.6,6.5,6.5,4789,0
2009-11-12,6.5,6.5,6.4,6.4,3997,0
2009-11-13,6.5,6.6,6.4,6.4,4150,0
2009-11-16,6.5,6.5,6.2,6.2,9147,0
2009-11-17,6.8,6.8,6.3,6.7,7841,0
2009-11-18,6.6,6.7,6.3,6.5,10918,0
2009-11-19,6.5,6.5,6.4,6.4,1544,0
2009-11-20,6.4,6.5,6.3,6.4,4491,0
2009-11-23,6.2,6.7,6.2,6.4,3232,0
2009-11-24,6.6,6.6,6.2,6.6,4943,0
2009-11-25,6.6,6.6,6.3,6.5,5628,0
2009-11-27,6.5,6.6,6.5,6.6,5270,0
2009-11-30,6.5,6.6,6.4,6.5,4210,0
2009-12-01,6.3,6.6,6.3,6.3,5781,0
2009-12-02,6.3,6.5,6.3,6.4,5112,0
2009-12-03,6.6,6.6,6.5,6.6,3355,0
2009-12-04,6.8,6.8,6.2,6.2,7567,0
2009-12-07,6.7,6.7,6.5,6.5,10867,0
2009-12-08,6.9,6.9,6.5,6.7,11950,0
2009-12-09,6.7,6.8,6.6,6.7,6022,0
2009-12-10,6.7,6.7,6.5,6.6,3854,0
2009-12-11,6.6,7.1,6.5,6.8,14471,0
2009-12-14,6.8,7,6.7,7,29771,0
2009-12-15,7.3,7.3,6.5,6.7,12258,0
2009-12-16,7,7,6.4,6.5,7860,0
2009-12-17,6.5,6.7,6.3,6.7,11233,0
2009-12-18,6.5,6.6,6.3,6.3,3900,0
2009-12-21,6.9,6.9,6.3,6.5,9248,0
2009-12-22,6.3,6.7,6.3,6.7,5327,0
2009-12-23,6.4,6.5,6.3,6.5,15825,0
2009-12-24,6.3,6.7,6.3,6.5,2954,0
2009-12-28,6.5,6.6,6.4,6.4,3541,0
2009-12-29,6.4,6.7,6.3,6.4,14010,0
2009-12-30,6.5,6.8,6.3,6.7,41294,0
2009-12-31,6.9,6.9,6.3,6.8,13627,0
2010-01-04,6.6,6.7,6.4,6.6,7070,0
2010-01-05,6.7,6.8,6.6,6.8,16055,0
2010-01-06,7,7,6.3,6.6,26491,0
2010-01-07,6.5,6.7,6.5,6.6,8313,0
2010-01-08,6.7,7,6.5,6.8,55066,0
2010-01-11,7.1,7.1,6.6,7,92185,0
2010-01-12,7,7.2,6.9,6.9,34058,0
2010-01-13,6.9,7.2,6.9,7.1,20281,0
2010-01-14,7,7.2,7,7,11976,0
2010-01-15,7.1,7.1,6.8,7.1,10245,0
2010-01-19,7.3,7.6,7.1,7.1,51302,0
2010-01-20,7.3,7.3,7,7.2,23571,0
2010-01-21,7.7,7.7,7.2,7.2,17635,0
2010-01-22,7.6,7.6,7,7.4,38295,0
2010-01-25,7.4,7.4,7.1,7.4,5931,0
2010-01-26,7.4,7.5,7.1,7.2,31971,0
2010-01-27,7.7,7.7,6.7,6.8,22517,0
2010-01-28,6.7,6.9,6.5,6.6,14698,0
2010-01-29,6.8,6.8,6.5,6.6,8406,0
2010-02-01,6.7,7,6.6,6.9,16713,0
2010-02-02,7.1,7.1,6.7,6.9,14230,0
2010-02-03,7,7.4,7,7.2,34659,0
2010-02-04,7.1,7.2,6.6,6.8,16201,0
2010-02-05,6.8,7,6.8,7,8955,0
2010-02-08,7,7,6.8,6.9,4938,0
2010-02-09,6.8,8.2,6.8,7.5,255211,0
2010-02-10,7.6,8.9,7.3,7.9,489289,0
2010-02-11,8.4,9.7,8,9.5,597846,0
2010-02-12,11,12.5,10.6,12.2,1102959,0
2010-02-16,12.5,15.1,11.6,15.1,672142,0
2010-02-17,14.2,14.9,12.4,13.3,632971,0
2010-02-18,12.9,13,11.6,11.8,279914,0
2010-02-19,10.9,12.4,10.6,11.4,198132,0
2010-02-22,11.9,12.3,11.2,11.2,106816,0
2010-02-23,11.2,12.3,11.2,12.1,106435,0
2010-02-24,12.5,12.9,11.7,12.3,120302,0
2010-02-25,12,13,11.5,12.2,126575,0
2010-02-26,12.5,12.6,12.2,12.5,48158,0
2010-03-01,12.3,12.5,11.5,11.7,105637,0
2010-03-02,11.6,12.2,11.5,11.8,35759,0
2010-03-03,12.4,12.4,11.8,11.9,78220,0
2010-03-04,12.1,13.9,12.1,13.4,292111,0
2010-03-05,13.9,14.8,13,13.2,252896,0
2010-03-08,14.4,14.4,13.3,13.7,66225,0
2010-03-09,14,14,13.3,13.8,52066,0
2010-03-10,13.6,14,12.4,13.5,79583,0
2010-03-11,13.8,13.8,12.8,13.4,45355,0
2010-03-12,13.7,13.7,13,13.1,39862,0
2010-03-15,13.5,13.5,12.8,12.8,21371,0
2010-03-16,12.9,13,12,12.5,74052,0
2010-03-17,13,13,12,12.2,24674,0
2010-03-18,12.5,12.9,12.3,12.6,47893,0
2010-03-19,12.9,14.2,12.6,14.1,144871,0
2010-03-22,14.4,18,14.2,16,572390,0
2010-03-23,16.6,17.3,15.2,16.5,165292,0
2010-03-24,16.1,16.8,15.7,15.8,73711,0
2010-03-25,16,16.7,15.6,16,102555,0
2010-03-26,16.1,16.4,15.8,15.9,45550,0
2010-03-29,16.3,16.3,15.5,16.1,71885,0
2010-03-30,17,17,15.7,16.2,74100,0
2010-03-31,16,16.4,15.8,16.2,39403,0
2010-04-01,16.4,16.4,16,16.3,44491,0
2010-04-05,17.2,19.4,17.2,17.9,275410,0
2010-04-06,18.1,18.4,17.5,17.9,68954,0
2010-04-07,18.5,22.2,18.5,21.9,559051,0
2010-04-08,20.4,23.5,20.4,23.4,184192,0
2010-04-09,24.4,26.5,23.5,26.5,351939,0
2010-04-12,31,36.8,30,36.5,924963,0
2010-04-13,36,36.3,17.5,17.6,2010450,0
2010-04-14,20.1,22.8,15.6,21.5,1531590,0
2010-04-15,23.5,26.4,22.6,25.9,647890,0
2010-04-16,26.9,32,25,28.4,936977,0
2010-04-19,23.5,26.3,20.7,24.7,556522,0
2010-04-20,24.7,25.8,24.3,25.2,292638,0
2010-04-21,25,25,23,23.6,229495,0
2010-04-22,23,25.4,21.8,25.1,289296,0
2010-04-23,25,25.4,23.5,24.1,124515,0
2010-04-26,24,24.3,22.6,22.8,133110,0
2010-04-27,22.5,23.3,21.8,21.8,124511,0
2010-04-28,22.5,22.7,19.9,20.8,147495,0
2010-04-29,20.9,22,20.3,21,89162,0
2010-04-30,20.8,21.3,19.9,19.9,111615,0
2010-05-03,20.5,21,19.8,20.4,86967,0
2010-05-04,20,20.5,18.8,19,127282,0
2010-05-05,18.9,19.9,18.6,19.1,77650,0
2010-05-06,19.7,21,19,20.3,116851,0
2010-05-07,19.8,20,18.6,19.7,67291,0
2010-05-10,20.8,20.8,19.1,19.3,53478,0
2010-05-11,19,19.1,17.5,17.7,103697,0
2010-05-12,17.8,18.5,17.5,18.1,84911,0
2010-05-13,19.6,19.6,18.3,18.5,75631,0
2010-05-14,18.2,18.7,16.7,17,81617,0
2010-05-17,16.8,17,15.4,16.1,104252,0
2010-05-18,15.9,16.3,14.2,14.2,95966,0
2010-05-19,14,14.5,12.5,13,110264,0
2010-05-20,13,13,11.4,11.9,93678,0
2010-05-21,11.5,13.8,11,12.8,146956,0
2010-05-24,13.1,15.3,12.8,14,145767,0
2010-05-25,13.2,13.9,12.8,13.4,65554,0
2010-05-26,13.8,14.4,13.5,14,41108,0
2010-05-27,14.6,15.2,13.8,13.8,38375,0
2010-05-28,14,14.4,13.6,14.4,35593,0
2010-06-01,14.2,14.2,12.6,12.7,31636,0
2010-06-02,12.7,14,12.5,13.5,15714,0
2010-06-03,13.9,13.9,12.6,13.3,27720,0
2010-06-04,13.1,13.1,12.5,12.5,20675,0
2010-06-07,12.5,12.9,11.1,11.2,66455,0
2010-06-08,11.2,12.6,11.2,11.9,53736,0
2010-06-09,12.2,12.4,11.5,11.9,25320,0
2010-06-10,12.4,12.4,11.6,11.9,25598,0
2010-06-11,11.6,12,11.4,11.6,22995,0
2010-06-14,11.8,11.9,11.2,11.7,51541,0
2010-06-15,11.6,11.7,11.3,11.5,27444,0
2010-06-16,11.4,15.2,11.2,14.9,197095,0
2010-06-17,15.1,18.7,15,16.1,496965,0
2010-06-18,16.2,16.2,13.8,15.3,116240,0
2010-06-21,15.2,15.3,13.6,14.2,121892,0
2010-06-22,14.8,19.1,14.5,17.3,477045,0
2010-06-23,18.2,20.2,17.8,18.6,334900,0
2010-06-24,19,19.1,16.7,18.3,129227,0
2010-06-25,18.2,18.8,17,17.2,95005,0
2010-06-28,17.2,17.6,15.3,15.3,113374,0
2010-06-29,15,15,13.8,14.3,70442,0
2010-06-30,14.8,14.8,14.2,14.3,39058,0
2010-07-01,14.5,14.6,13.5,13.7,41203,0
2010-07-02,13.6,14.9,13,14.9,34247,0
2010-07-06,15.2,15.2,13.5,13.6,34691,0
2010-07-07,14,14.7,13.6,13.7,36602,0
2010-07-08,13.8,14.3,13.7,13.9,35332,0
2010-07-09,13.9,14.2,13.5,13.7,26057,0
2010-07-12,13.5,14,13.5,13.6,26149,0
2010-07-13,13.8,14.7,13.5,14.3,57461,0
2010-07-14,14.5,14.7,14,14.4,31414,0
2010-07-15,14.8,14.8,13.8,14.1,23830,0
2010-07-16,14.2,14.2,13.5,13.6,22958,0
2010-07-19,13.8,14,13,13.2,16377,0
2010-07-20,13,13.4,12.9,13.1,16925,0
2010-07-21,13.7,13.7,13.1,13.3,15536,0
2010-07-22,13.1,13.5,13,13.4,29364,0
2010-07-23,13.4,14.6,13.4,13.8,32628,0
2010-07-26,13.9,14.7,13.8,14.1,26465,0
2010-07-27,14.1,14.4,13.7,13.8,20660,0
2010-07-28,13.8,14.1,13.6,13.8,22902,0
2010-07-29,13.8,14.3,13.7,13.8,34788,0
2010-07-30,14,14.2,13.7,13.8,17621,0
2010-08-02,13.8,14.2,13.6,13.7,26947,0
2010-08-03,13.7,13.9,13.1,13.1,30925,0
2010-08-04,13.4,13.8,13.1,13.7,21574,0
2010-08-05,13.5,13.5,13.3,13.3,11855,0
2010-08-06,13.3,13.5,13.1,13.1,26461,0
2010-08-09,13.1,13.3,12.9,12.9,18562,0
2010-08-10,12.5,13.2,12.5,12.7,23851,0
2010-08-11,12.5,12.6,12,12.4,32250,0
2010-08-12,12.5,12.9,12.2,12.4,16722,0
2010-08-13,12.4,12.7,12.2,12.3,15523,0
2010-08-16,12.2,12.5,12,12,16377,0
2010-08-17,12.5,12.5,12,12.1,10756,0
2010-08-18,12.1,12.4,11.8,11.8,21091,0
2010-08-19,11.6,12.1,11.5,11.6,13135,0
2010-08-20,11.6,11.9,11,11.9,18654,0
2010-08-23,11.3,12.2,11.1,11.3,19390,0
2010-08-24,11.4,11.5,11.2,11.3,20027,0
2010-08-25,11.5,11.5,11,11.5,27154,0
2010-08-26,12.1,12.1,11.5,11.5,9230,0
2010-08-27,11.6,12.1,11.6,12,19595,0
2010-08-30,12.2,12.4,11.6,11.8,11159,0
2010-08-31,11.5,12.4,11.5,11.7,10285,0
2010-09-01,12,12.3,11.8,12.1,9448,0
2010-09-02,12.7,14.8,12.5,12.7,208417,0
2010-09-03,12.7,12.9,12,12,49167,0
2010-09-07,12.4,13.2,12.1,12.7,23570,0
2010-09-08,12.5,13.1,12.4,12.5,30495,0
2010-09-09,12.4,12.9,12.4,12.6,10909,0
2010-09-10,12.6,13.3,12.6,13.1,44366,0
2010-09-13,13,13.2,12.7,13,39915,0
2010-09-14,12.9,13.1,12.6,12.6,19623,0
2010-09-15,12.5,12.8,12.3,12.4,29503,0
2010-09-16,12.4,12.8,12.3,12.3,24239,0
2010-09-17,12.2,12.6,11.9,11.9,36486,0
2010-09-20,11.8,12.6,11.8,12,31834,0
2010-09-21,12.3,12.9,12,12,27785,0
2010-09-22,12.2,12.5,11.6,11.9,34328,0
2010-09-23,11.9,12,11.3,11.5,42207,0
2010-09-24,12.3,12.3,11.4,11.8,28668,0
2010-09-27,11.5,12,11.5,12,15562,0
2010-09-28,12,12,11.6,11.7,16441,0
2010-09-29,11.6,11.7,11.4,11.5,24563,0
2010-09-30,11.7,11.8,11.6,11.6,13180,0
2010-10-01,11.6,11.8,11.6,11.7,12396,0
2010-10-04,11.9,11.9,11.5,11.5,13390,0
2010-10-05,11.6,11.7,11.4,11.5,20157,0
2010-10-06,11.5,11.6,11.4,11.4,10969,0
2010-10-07,11.3,11.6,11.3,11.3,17595,0
2010-10-08,11.2,11.7,11.2,11.5,32131,0
2010-10-11,11.7,11.8,11.3,11.3,23606,0
2010-10-12,11.2,11.6,11.2,11.4,20077,0
2010-10-13,11.5,12.2,11.5,11.6,59271,0
2010-10-14,11.6,11.7,11.2,11.3,29185,0
2010-10-15,11.3,11.7,11.3,11.7,23919,0
2010-10-18,11.8,11.8,11.4,11.6,16221,0
2010-10-19,12.4,12.4,11.6,12.1,62774,0
2010-10-20,11.5,12,11.5,11.7,22322,0
2010-10-21,11.6,11.8,11.5,11.6,9983,0
2010-10-22,11.6,11.7,11.3,11.7,24092,0
2010-10-25,11.5,11.7,11.4,11.5,14524,0
2010-10-26,11.4,11.5,11.3,11.5,12243,0
2010-10-27,11.3,11.5,11.3,11.3,8496,0
2010-10-28,11.2,11.4,11.1,11.2,20979,0
2010-10-29,11.1,11.6,11.1,11.1,20792,0
2010-11-01,11.1,11.3,11,11.1,33815,0
2010-11-02,11,11.2,10.6,11,25734,0
2010-11-03,10.7,11.1,10.2,10.3,32822,0
2010-11-04,10.5,11.1,10.5,10.6,32751,0
2010-11-05,10.6,11.2,10.6,11.1,17819,0
2010-11-08,11.2,11.2,10.6,10.9,24187,0
2010-11-09,11,11,10.5,10.6,23666,0
2010-11-10,10.5,10.6,10.3,10.4,25708,0
2010-11-11,10.2,10.6,10.2,10.6,11234,0
2010-11-12,10.4,10.7,10.2,10.2,11886,0
2010-11-15,10.2,10.7,10.2,10.6,15919,0
2010-11-16,10.2,10.6,10.2,10.2,26484,0
2010-11-17,10.2,10.5,10.2,10.4,16232,0
2010-11-18,10.4,10.4,10,10,20728,0
2010-11-19,10.1,10.2,10,10.2,16209,0
2010-11-22,10.2,10.4,10,10,29182,0
2010-11-23,10.3,10.6,10,10.4,17080,0
2010-11-24,10.4,11,10.4,10.7,18508,0
2010-11-26,10.6,10.8,10.5,10.6,3798,0
2010-11-29,10.4,10.7,10.3,10.4,8897,0
2010-11-30,10.4,10.7,10.2,10.2,14036,0
2010-12-01,10.3,10.5,9.7,9.8,52351,0
2010-12-02,11.7,12.4,10.8,11.3,321864,0
2010-12-03,11.1,11.6,10.3,10.8,66730,0
2010-12-06,11,11.4,10.9,11,30695,0
2010-12-07,11,12.2,11,11.7,75687,0
2010-12-08,11.7,12.1,10.7,11.9,29592,0
2010-12-09,12.5,12.5,11.7,11.9,21121,0
2010-12-10,11.7,11.8,11.3,11.3,27809,0
2010-12-13,11.3,11.5,11,11.1,31149,0
2010-12-14,11.4,11.4,11,11,9815,0
2010-12-15,11.1,11.3,11,11,11957,0
2010-12-16,10.9,11.4,10.9,11.2,13770,0
2010-12-17,11.2,11.4,11.1,11.4,15995,0
2010-12-20,11.5,11.6,11.3,11.5,24864,0
2010-12-21,11.6,13.2,11.6,12.4,188282,0
2010-12-22,12.6,12.8,11.9,12.1,63385,0
2010-12-23,12.2,12.5,11.8,11.8,42605,0
2010-12-27,11.6,12.1,11.3,11.5,42300,0
2010-12-28,11.2,11.7,11.2,11.3,20984,0
2010-12-29,11.3,12.1,11.2,11.9,58717,0
2010-12-30,11.7,11.8,11.3,11.5,26541,0
2010-12-31,11.5,11.6,11.1,11.2,37457,0
2011-01-03,11.3,11.8,11.3,11.3,23930,0
2011-01-04,12,12,11.3,11.8,47665,0
2011-01-05,11.9,14.2,11.9,14.1,386610,0
2011-01-06,15.3,16,14.2,14.4,330102,0
2011-01-07,14.7,14.7,12.8,13,104731,0
2011-01-10,12.8,13,12.2,12.8,86238,0
2011-01-11,13.5,13.6,12.5,13.1,55684,0
2011-01-12,13,13.1,12.6,12.8,39804,0
2011-01-13,13.3,13.3,12.1,12.2,57655,0
2011-01-14,12,12.7,12,12.1,51986,0
2011-01-18,12.2,12.5,12.1,12.2,29512,0
2011-01-19,12.2,12.7,12.1,12.2,41095,0
2011-01-20,14.3,14.5,13.2,13.4,332266,0
2011-01-21,13.6,13.6,12.5,13,111953,0
2011-01-24,14,16.5,13.6,15.9,851524,0
2011-01-25,16.4,16.5,14.7,15.4,280183,0
2011-01-26,15.5,15.6,14.6,14.9,91658,0
2011-01-27,15.3,15.5,14.3,15.1,68012,0
2011-01-28,14.6,15.1,14.2,14.6,72329,0
2011-01-31,14.3,15.1,14.3,14.7,61722,0
2011-02-01,14.7,14.9,14,14.5,54478,0
2011-02-02,14.8,15.5,14.3,15.3,83836,0
2011-02-03,16,16,15.1,15.2,63435,0
2011-02-04,15.2,15.4,14.2,14.8,61310,0
2011-02-07,15,19,14.5,18.4,519196,0
2011-02-08,18.3,18.3,16.2,16.8,356281,0
2011-02-09,16.7,16.7,15.5,15.6,170896,0
2011-02-10,15.9,17.1,15.5,17,163796,0
2011-02-11,16.9,18.3,16.9,17.4,224140,0
2011-02-14,17.3,17.8,16.9,17.4,83715,0
2011-02-15,17.7,17.7,16.7,16.8,60301,0
2011-02-16,17,17,16.2,16.7,54869,0
2011-02-18,17.3,17.5,16.2,16.3,91901,0
2011-02-22,16.7,16.8,15.5,15.5,114167,0
2011-02-23,15.4,15.6,14.5,14.8,90559,0
2011-02-24,15,15.3,14.5,15.3,57699,0
2011-02-25,15.2,16,15.1,15.9,50004,0
2011-02-28,16.8,17,15.8,15.9,70604,0
2011-03-01,15.9,16.3,15.2,15.5,57621,0
2011-03-02,15.7,16,15.2,15.5,24665,0
2011-03-03,15.5,16,15.1,15.3,38152,0
2011-03-04,15.2,15.2,14.8,15,30931,0
2011-03-07,14.9,15.5,14.2,14.6,58803,0
2011-03-08,14.6,14.9,14,14.4,48539,0
2011-03-09,14.4,14.9,14.1,14.5,29257,0
2011-03-10,14.4,14.5,14.1,14.2,27919,0
2011-03-11,14,14.5,13.5,14.5,35535,0
2011-03-14,14.1,14.8,13.8,14.4,24257,0
2011-03-15,14,14.3,13.6,14.1,30269,0
2011-03-16,14.2,14.8,14.2,14.2,15849,0
2011-03-17,14.1,14.2,13.5,13.8,38053,0
2011-03-18,13.8,14,13.6,13.9,29042,0
2011-03-21,13.4,14,13.4,14,47215,0
2011-03-22,14,14.8,13.9,14,37337,0
2011-03-23,14.1,14.3,13.6,14,37870,0
2011-03-24,14.2,14.2,13.6,13.8,46988,0
2011-03-25,13.7,14.7,13.7,14.1,85464,0
2011-03-28,14.4,15.3,10.5,10.7,837095,0
2011-03-29,11.2,11.2,10.7,11.1,472516,0
2011-03-30,11,11.3,10.9,11.1,235551,0
2011-03-31,11.2,12.5,11.1,11.8,274532,0
2011-04-01,12.1,12.5,11.9,11.9,172778,0
2011-04-04,12.2,12.3,11.8,11.9,80346,0
2011-04-05,12.1,12.1,11.6,11.9,74174,0
2011-04-06,12.3,12.6,12.1,12.3,145040,0
2011-04-07,12.5,12.6,12,12.3,108728,0
2011-04-08,12.5,12.5,12,12.2,75464,0
2011-04-11,12,12.4,12,12.2,43727,0
2011-04-12,12.2,12.3,11.7,11.9,79682,0
2011-04-13,12.3,12.3,11.8,11.8,63710,0
2011-04-14,11.8,12.2,11.8,12.2,39196,0
2011-04-15,12.1,12.2,11.8,11.9,67462,0
2011-04-18,11.9,12.1,11.5,11.7,55027,0
2011-04-19,11.8,11.9,11.5,11.8,37775,0
2011-04-20,11.9,11.9,11.3,11.7,105721,0
2011-04-21,11.7,11.8,11.3,11.7,43708,0
2011-04-25,11.6,11.7,11.4,11.5,31481,0
2011-04-26,11.5,12.3,11.4,12.2,140121,0
2011-04-27,12,12.9,12,12.7,92578,0
2011-04-28,12.3,12.8,12.2,12.5,51119,0
2011-04-29,12,12.4,11.7,12.1,48466,0
2011-05-02,12.3,12.4,11.8,11.8,42242,0
2011-05-03,12,12.3,11.8,11.9,48211,0
2011-05-04,12.1,12.1,11.5,11.6,64653,0
2011-05-05,11.9,12,11.6,11.7,36704,0
2011-05-06,11.6,11.9,11.6,11.8,30467,0
2011-05-09,11.8,12.8,11.7,12.3,193395,0
2011-05-10,12.2,14,12,13.9,334615,0
2011-05-11,13.6,14.7,13.1,13.6,287644,0
2011-05-12,13.6,14.1,13.2,13.6,157060,0
2011-05-13,13.5,14.1,13.2,13.3,121568,0
2011-05-16,13,13.2,12.1,12.7,198144,0
2011-05-17,12.5,12.9,12.1,12.6,46110,0
2011-05-18,12.6,13.3,12.5,13.1,81191,0
2011-05-19,12.5,13,12.5,12.6,44585,0
2011-05-20,12.6,12.9,12.3,12.4,76418,0
2011-05-23,12.2,12.9,12.2,12.5,56814,0
2011-05-24,12.6,12.9,12.4,12.5,58667,0
2011-05-25,12.3,12.6,12.3,12.6,38680,0
2011-05-26,12.6,12.6,12.2,12.3,44674,0
2011-05-27,12.3,13.3,12.2,12.9,197531,0
2011-05-31,13.1,13.6,12.8,13.1,168874,0
2011-06-01,13,13.6,12.9,13.1,115780,0
2011-06-02,13.2,13.3,13,13.1,44608,0
2011-06-03,13,13.1,12.9,12.9,41179,0
2011-06-06,13,13.2,12.3,12.5,62793,0
2011-06-07,12.5,12.9,12.5,12.5,28236,0
2011-06-08,12.3,12.7,12.1,12.2,73633,0
2011-06-09,12.6,12.8,12.2,12.5,33335,0
2011-06-10,12.6,12.6,12.1,12.2,53776,0
2011-06-13,12,12.5,12,12.1,52481,0
2011-06-14,12.1,12.4,12.1,12.1,58874,0
2011-06-15,12.3,12.5,12.1,12.3,40398,0
2011-06-16,12.4,12.9,12.3,12.6,144336,0
2011-06-17,12.7,13.3,12.4,12.5,187018,0
2011-06-20,12.5,13.2,12.2,12.4,215000,0
2011-06-21,12.6,12.8,12.4,12.6,55509,0
2011-06-22,12.7,12.9,12.2,12.3,55610,0
2011-06-23,11.8,12.4,11.8,12.2,114533,0
2011-06-24,12.3,12.5,12,12.4,38429,0
2011-06-27,12.4,12.4,12.1,12.1,19103,0
2011-06-28,12.4,12.7,12.2,12.3,46101,0
2011-06-29,12.5,12.7,12.2,12.3,66086,0
2011-06-30,12.3,12.5,12.3,12.4,25998,0
2011-07-01,12.3,12.7,12.3,12.5,29885,0
2011-07-05,12.7,12.8,12.5,12.6,28512,0
2011-07-06,12.5,12.7,12.3,12.3,51716,0
2011-07-07,12.4,12.5,12.3,12.3,32258,0
2011-07-08,12.3,12.5,12.2,12.2,50795,0
2011-07-11,12.2,12.3,12,12.3,44608,0
2011-07-12,12.2,12.3,11.8,12.2,69434,0
2011-07-13,12.1,12.5,12,12.4,35255,0
2011-07-14,12.5,12.6,12.3,12.4,32726,0
2011-07-15,12.5,12.8,12.4,12.6,84668,0
2011-07-18,12.7,12.7,12.3,12.6,33718,0
2011-07-19,12.5,12.7,12.3,12.6,47259,0
2011-07-20,12.6,12.6,12.4,12.5,19232,0
2011-07-21,12.7,12.7,12.3,12.3,23151,0
2011-07-22,12.6,12.8,12.5,12.7,48875,0
2011-07-25,12.7,12.7,12.3,12.3,17475,0
2011-07-26,12.4,12.6,12.3,12.4,21181,0
2011-07-27,12.5,12.6,12.1,12.1,60735,0
2011-07-28,12.1,12.4,11.9,11.9,71162,0
2011-07-29,12,12.1,11.8,12,38688,0
2011-08-01,12.2,12.3,12,12.1,20593,0
2011-08-02,12.1,12.1,11.8,12,25015,0
2011-08-03,12,12.1,11.2,11.5,79375,0
2011-08-04,11.4,11.8,10,10.3,119451,0
2011-08-05,10.6,10.7,10,10.2,72730,0
2011-08-08,10.4,10.4,9.5,9.6,69066,0
2011-08-09,9.5,10.2,9.5,9.9,48633,0
2011-08-10,9.9,10.2,9.4,9.5,26038,0
2011-08-11,9.1,9.6,8.9,9.4,71035,0
2011-08-12,9.6,10,9.6,9.6,27513,0
2011-08-15,9.7,10.4,9.7,10.3,18462,0
2011-08-16,10,10.3,9.9,10.3,13844,0
2011-08-17,10.1,10.3,10,10.2,10538,0
2011-08-18,10,10,9.4,9.7,27070,0
2011-08-19,9.9,10,9.1,9.5,21651,0
2011-08-22,9.5,9.7,9,9.3,25969,0
2011-08-23,9.3,9.3,9,9.1,27579,0
2011-08-24,9.3,9.5,9.2,9.3,17539,0
2011-08-25,9.4,9.5,9.1,9.2,13441,0
2011-08-26,9.2,9.5,9.1,9.5,8545,0
2011-08-29,9.5,9.6,9.3,9.4,21195,0
2011-08-30,9.4,9.5,9.2,9.5,21266,0
2011-08-31,9.5,9.6,9.3,9.5,23889,0
2011-09-01,9.4,9.6,9.3,9.5,15753,0
2011-09-02,9.5,9.6,9.3,9.3,15108,0
2011-09-06,9.4,9.6,9.3,9.6,26492,0
2011-09-07,9.6,10.8,9.5,10.3,53822,0
2011-09-08,10.5,11.4,10.3,11.2,38340,0
2011-09-09,11.5,12.7,11.4,11.5,164347,0
2011-09-12,11.6,12.1,10.8,11.5,26516,0
2011-09-13,11.4,12,10.8,11.5,25703,0
2011-09-14,11.8,12.1,11.4,11.7,38022,0
2011-09-15,11.8,12,11.5,11.9,10660,0
2011-09-16,11.9,12.3,11.6,11.7,19142,0
2011-09-19,11.6,12.3,11.6,11.8,29647,0
2011-09-20,12,12.2,11.8,12,12264,0
2011-09-21,12,12.1,11.6,11.6,16038,0
2011-09-22,11.2,11.6,10.2,10.5,54424,0
2011-09-23,10.3,10.8,10.3,10.5,23450,0
2011-09-26,10.4,11.5,10.2,10.6,15244,0
2011-09-27,10.9,11,10.5,10.7,24905,0
2011-09-28,11.1,11.1,10.5,10.5,9609,0
2011-09-29,10.7,10.7,9.7,10,24612,0
2011-09-30,10,10.2,10,10,16870,0
2011-10-03,10.4,10.6,9.5,9.8,24427,0
2011-10-04,9.5,10,9.5,9.6,17974,0
2011-10-05,10,10,9.4,9.8,15051,0
2011-10-06,9.7,10,9.6,10,20523,0
2011-10-07,9.9,10.1,9.9,9.9,11574,0
2011-10-10,10.2,10.2,9.8,10,8718,0
2011-10-11,9.9,10,9.8,9.9,8904,0
2011-10-12,10,10.1,9.9,10,25794,0
2011-10-13,9.8,10,9.8,9.8,12534,0
2011-10-14,10,10.7,10,10.6,19758,0
2011-10-17,10.6,11.2,10.4,11.2,14675,0
2011-10-18,11.3,11.3,10.8,10.9,24915,0
2011-10-19,10.9,11.6,10.9,11.2,17641,0
2011-10-20,11.2,11.5,11,11.3,17910,0
2011-10-21,11.3,11.6,11.3,11.6,22163,0
2011-10-24,11.7,12.1,11.5,11.6,39773,0
2011-10-25,11.4,11.6,11.2,11.2,14653,0
2011-10-26,11,11.2,10.6,10.8,39205,0
2011-10-27,10.7,11.1,10.4,10.8,61749,0
2011-10-28,10.7,11,10.6,10.7,20664,0
2011-10-31,10.5,10.6,10.3,10.3,14949,0
2011-11-01,10.3,10.5,9.9,10.2,50411,0
2011-11-02,10.2,10.2,9.9,10,36812,0
2011-11-03,10.3,10.6,10.1,10.2,11003,0
2011-11-04,6.9,8.2,5.7,6.8,352335,0
2011-11-07,6.5,7,6,6.2,75638,0
2011-11-08,6.3,6.7,6.1,6.2,39854,0
2011-11-09,6.3,6.6,6.1,6.4,27393,0
2011-11-10,6.4,7.5,6,6.1,38945,0
2011-11-11,6.2,6.2,5.7,5.9,59531,0
2011-11-14,5.9,6,5.2,5.3,56964,0
2011-11-15,5.1,5.1,4.5,4.7,132202,0
2011-11-16,4.8,5.1,4.7,5.1,34045,0
2011-11-17,5.2,5.7,5.2,5.4,45465,0
2011-11-18,5.8,6,5.4,5.4,24695,0
2011-11-21,5.8,5.8,5.1,5.1,17600,0
2011-11-22,5.1,5.3,5.1,5.1,19277,0
2011-11-23,5.1,5.1,5,5,23728,0
2011-11-25,5.2,5.3,5,5,8028,0
2011-11-28,5.2,5.3,5,5,24751,0
2011-11-29,5,5.1,4.8,4.8,23646,0
2011-11-30,4.9,5,4.7,4.7,19987,0
2011-12-01,4.7,4.8,4.7,4.7,8436,0
2011-12-02,4.7,4.9,4.7,4.9,18080,0
2011-12-05,5,5.5,4.9,5.5,45808,0
2011-12-06,5.4,5.4,5.1,5.1,13491,0
2011-12-07,5.3,5.3,5,5,13288,0
2011-12-08,5,5.3,5,5,11562,0
2011-12-09,5.1,5.3,4.9,5.1,6587,0
2011-12-12,5.1,5.3,4.8,5.1,5307,0
2011-12-13,5.1,5.1,4.7,4.7,15241,0
2011-12-14,4.8,5,4.7,4.7,23898,0
2011-12-15,4.7,4.8,4.7,4.7,18088,0
2011-12-16,4.8,5,4.7,4.8,12913,0
2011-12-19,4.7,4.8,4.5,4.5,18836,0
2011-12-20,4.5,4.7,4.4,4.5,33228,0
2011-12-21,4.5,4.6,4.5,4.5,20306,0
2011-12-22,4.5,4.6,4.5,4.5,31905,0
2011-12-23,4.4,4.7,4.4,4.4,15104,0
2011-12-27,4.4,4.6,4,4.1,43960,0
2011-12-28,4,4,3.4,3.5,77580,0
2011-12-29,3.6,3.8,3.5,3.7,53152,0
2011-12-30,3.6,4,3.6,3.8,28568,0
2012-01-03,3.8,4.4,3.8,4,21062,0
2012-01-04,4.1,4.1,3.8,3.9,7554,0
2012-01-05,4,4.3,4,4,9861,0
2012-01-06,4,4.3,3.6,3.9,22068,0
2012-01-09,3.8,4.2,3.8,4.1,16172,0
2012-01-10,4.2,4.3,4,4.1,21201,0
2012-01-11,4,4.2,3.9,4.1,7850,0
2012-01-12,4.1,4.3,4.1,4.3,13103,0
2012-01-13,4.3,4.3,4,4.2,11099,0
2012-01-17,4.2,4.3,4.1,4.3,11957,0
2012-01-18,4.4,5.2,4.2,5,67410,0
2012-01-19,5.1,5.7,5.1,5.4,45573,0
2012-01-20,5.5,5.5,5.2,5.4,20221,0
2012-01-23,5.4,5.5,5.1,5.2,13412,0
2012-01-24,5.2,5.4,5.1,5.2,6574,0
2012-01-25,5.4,5.6,5.2,5.3,13341,0
2012-01-26,5.2,5.4,5.1,5.2,6007,0
2012-01-27,5.2,5.4,5.2,5.2,7633,0
2012-01-30,5.5,5.6,5.3,5.5,19884,0
2012-01-31,5.6,6.5,5.6,6.4,82385,0
2012-02-01,6.7,6.7,6.2,6.4,32408,0
2012-02-02,6.7,6.7,6.2,6.4,10904,0
2012-02-03,6.3,6.5,6,6,25476,0
2012-02-06,6,6.3,5.8,5.8,13915,0
2012-02-07,6,6.2,5.8,6,7655,0
2012-02-08,5.8,6.3,5.8,6.2,6470,0
2012-02-09,6.2,6.2,6,6,3519,0
2012-02-10,5.9,6.2,5.8,6,4751,0
2012-02-13,6.1,6.2,5.9,5.9,4883,0
2012-02-14,5.9,6.1,5.6,5.8,6569,0
2012-02-15,5.8,5.8,5.5,5.7,15258,0
2012-02-16,5.4,5.7,5.2,5.3,10678,0
2012-02-17,5.5,5.6,5.2,5.4,3782,0
2012-02-21,5.4,5.4,5,5,12398,0
2012-02-22,5.1,5.4,5,5.2,9470,0
2012-02-23,5.3,5.5,5,5.5,7544,0
2012-02-24,5.5,5.8,5.2,5.2,9473,0
2012-02-27,5.3,5.3,4.9,5.3,20874,0
2012-02-28,5.2,5.2,5.1,5.2,8899,0
2012-02-29,5.2,5.2,5,5.2,6830,0
2012-03-01,5.2,5.2,5.1,5.1,3553,0
2012-03-02,5,5.1,5,5.1,5870,0
2012-03-05,5.2,5.3,4.8,4.8,12081,0
2012-03-06,4.9,5.1,4.7,4.8,45800,0
2012-03-07,4.9,5,4.8,4.9,2258,0
2012-03-08,5,5.1,4.8,4.8,9238,0
2012-03-09,5.1,5.1,4.8,4.9,7820,0
2012-03-12,4.7,5.1,4.7,4.7,9974,0
2012-03-13,5,5,4.8,4.9,8127,0
2012-03-14,4.8,5,4.8,4.8,6209,0
2012-03-15,4.7,5,4.7,5,2033,0
2012-03-16,4.9,5.1,4.8,5.1,6530,0
2012-03-19,5.3,5.3,4.8,4.8,14332,0
2012-03-20,5,5.1,4.8,4.9,7837,0
2012-03-21,4.8,4.9,4.8,4.8,8825,0
2012-03-22,4.9,5,4.8,4.9,7257,0
2012-03-23,5,5,4.8,4.8,2802,0
2012-03-26,4.8,5,4.8,4.8,14199,0
2012-03-27,4.9,5,4.8,4.9,10456,0
2012-03-28,5,5,4.8,4.9,4406,0
2012-03-29,4.9,5.2,4.8,5.2,29118,0
2012-03-30,5.3,6.4,5.2,5.3,74484,0
2012-04-02,5.5,5.7,5.2,5.3,30805,0
2012-04-03,5.2,5.5,5,5.1,28338,0
2012-04-04,5.2,5.2,4.8,4.9,19507,0
2012-04-05,5,5,4.8,4.9,15463,0
2012-04-09,4.8,5.1,4.5,4.5,44353,0
2012-04-10,4.5,4.6,4.3,4.4,14646,0
2012-04-11,4.8,4.8,4.4,4.6,5368,0
2012-04-12,4.5,4.6,4.5,4.5,7928,0
2012-04-13,4.6,4.6,4.5,4.6,6730,0
2012-04-16,5.7,5.7,4.5,4.6,4814,0
2012-04-17,4.6,4.8,4.5,4.6,5157,0
2012-04-18,4.6,4.6,4.5,4.6,4410,0
2012-04-19,4.6,4.8,4.5,4.7,5382,0
2012-04-20,4.9,4.9,4.5,4.6,4320,0
2012-04-23,4.4,4.7,4.4,4.6,1957,0
2012-04-24,4.7,4.7,4.5,4.5,10089,0
2012-04-25,4.5,4.7,4.4,4.5,12322,0
2012-04-26,4.8,4.8,4.2,4.3,13723,0
2012-04-27,4.5,4.5,4.3,4.3,5580,0
2012-04-30,4.5,4.7,4.3,4.3,17122,0
2012-05-01,4.3,4.6,4.3,4.3,5785,0
2012-05-02,4.3,4.5,4.3,4.5,5476,0
2012-05-03,4.5,4.5,4.3,4.3,7701,0
2012-05-04,4.3,4.5,4.3,4.3,11615,0
2012-05-07,4.8,4.8,4.3,4.5,1956,0
2012-05-08,4.4,4.5,4.3,4.3,5624,0
2012-05-09,4.3,4.3,4.2,4.2,7391,0
2012-05-10,4.3,4.6,4.2,4.6,15124,0
2012-05-11,4.6,4.6,4.3,4.5,4156,0
2012-05-14,4.5,4.5,4.4,4.5,4271,0
2012-05-15,4.5,4.6,4.3,4.4,10847,0
2012-05-16,4.4,4.6,4.2,4.2,7713,0
2012-05-17,4.3,4.4,4.2,4.3,4472,0
2012-05-18,4.1,4.3,3.5,4,46438,0
2012-05-21,4,4.3,3.6,4.1,17460,0
2012-05-22,4.3,4.3,4,4,6947,0
2012-05-23,4.1,4.3,3.8,4.1,5765,0
2012-05-24,4.1,4.1,3.9,4,2429,0
2012-05-25,4,4.1,3.8,3.9,3371,0
2012-05-29,4.2,4.2,4,4,3322,0
2012-05-30,4.1,4.4,3.8,4.1,17530,0
2012-05-31,4.1,4.3,4,4.1,3520,0
2012-06-01,4.3,4.3,3.8,4.1,8298,0
2012-06-04,4.1,4.2,3.8,3.8,12457,0
2012-06-05,3.8,4,3.8,3.8,5433,0
2012-06-06,3.8,4,3.6,3.9,14583,0
2012-06-07,3.9,4.1,3.5,3.6,10569,0
2012-06-08,3.6,4,3.6,3.7,12501,0
2012-06-11,3.9,4.2,3.5,3.5,9202,0
2012-06-12,3.6,3.9,3.5,3.5,8508,0
2012-06-13,3.6,3.8,3.4,3.4,47903,0
2012-06-14,3.4,3.7,3.4,3.5,2766,0
2012-06-15,3.6,3.8,3.6,3.7,6007,0
2012-06-18,3.9,3.9,3.7,3.7,4653,0
2012-06-19,3.7,3.8,3.6,3.7,4238,0
2012-06-20,3.7,3.9,3.7,3.8,5674,0
2012-06-21,3.9,3.9,3.7,3.8,6810,0
2012-06-22,3.8,3.8,3.1,3.1,41110,0
2012-06-25,3.4,3.5,3.1,3.2,18043,0
2012-06-26,3.2,3.4,3.2,3.3,1104,0
2012-06-27,3.3,3.3,3.1,3.1,13479,0
2012-06-28,3.1,3.2,2.9,3,33439,0
2012-06-29,3.2,3.3,3,3.2,19025,0
2012-07-02,3.2,3.6,3.2,3.5,13406,0
2012-07-03,3.6,4.3,3.6,4.2,28327,0
2012-07-05,4.3,5.5,4.3,5.4,119750,0
2012-07-06,5.5,6.8,5.4,6.5,204775,0
2012-07-09,7.4,8.1,6.5,7.5,206569,0
2012-07-10,7.6,7.6,5,5.2,198192,0
2012-07-11,5.4,6,5.4,5.8,40630,0
2012-07-12,6.5,6.5,5.2,5.5,47556,0
2012-07-13,5.4,5.8,5.2,5.6,28460,0
2012-07-16,5.6,5.9,5.3,5.3,28800,0
2012-07-17,5.3,5.3,4.5,4.6,56380,0
2012-07-18,4.6,4.7,4,4.1,47962,0
2012-07-19,4.2,5.2,4.2,5,45563,0
2012-07-20,5.1,5.4,4.7,4.7,29807,0
2012-07-23,4.7,5.1,4.5,5.1,9985,0
2012-07-24,5,5.3,5,5.1,27431,0
2012-07-25,5,5.4,5,5.1,10217,0
2012-07-26,4.8,5.2,4.7,4.8,19929,0
2012-07-27,4.8,5,4.7,4.9,9141,0
2012-07-30,5.2,5.2,4.8,5,6291,0
2012-07-31,5,5,4.8,4.9,11831,0
2012-08-01,4.9,5.2,4.9,5,13692,0
2012-08-02,5,5,4.8,5,14635,0
2012-08-03,5.2,5.2,4.8,4.9,18810,0
2012-08-06,5,5.5,5,5.2,14617,0
2012-08-07,5.1,5.4,4.8,4.9,7731,0
2012-08-08,4.9,5.1,4.8,5,11699,0
2012-08-09,5,5.2,4.9,4.9,8270,0
2012-08-10,5,5.1,4.9,4.9,7342,0
2012-08-13,4.9,5.2,4.9,4.9,5105,0
2012-08-14,4.9,5.1,4.8,4.9,5171,0
2012-08-15,5,5.1,5,5,7946,0
2012-08-16,5.2,5.2,4.9,5.1,4758,0
2012-08-17,5.1,5.1,4.9,5,7470,0
2012-08-20,5,5.1,4.9,4.9,11422,0
2012-08-21,4.9,5,4.9,4.9,3296,0
2012-08-22,4.9,5.1,4.9,4.9,7729,0
2012-08-23,4.9,5,4.9,4.9,8388,0
2012-08-24,4.9,5,4.6,4.6,21182,0
2012-08-27,4.6,5.1,4.6,4.7,30435,0
2012-08-28,6.6,6.7,5.3,5.4,171824,0
2012-08-29,6.3,6.3,5,5.2,42323,0
2012-08-30,5,5.2,4.8,4.8,39514,0
2012-08-31,5.1,5.1,4.5,4.7,38974,0
2012-09-04,5.5,5.5,4.6,4.9,15129,0
2012-09-05,4.7,4.9,4.7,4.9,8814,0
2012-09-06,4.9,4.9,4.6,4.7,19298,0
2012-09-07,4.7,4.9,4.7,4.7,23230,0
2012-09-10,4.7,4.9,4.7,4.7,7367,0
2012-09-11,4.8,5.1,4.7,5.1,17692,0
2012-09-12,5.1,5.2,5,5,7659,0
2012-09-13,5,5.1,4.8,5,27055,0
2012-09-14,4.9,5,4.8,4.9,16767,0
2012-09-17,4.8,5,4.8,4.8,8200,0
2012-09-18,4.8,5.1,4.8,4.9,12389,0
2012-09-19,5,5,4.7,5,15002,0
2012-09-20,5,5.2,4.8,5.2,23886,0
2012-09-21,5.2,6.1,5,5.7,141269,0
2012-09-24,5.7,5.7,5.1,5.1,38194,0
2012-09-25,5.2,5.3,4.9,4.9,21363,0
2012-09-26,5.8,5.9,5,5.2,60436,0
2012-09-27,5.4,5.4,5,5.1,27722,0
2012-09-28,5.2,5.3,5,5,14987,0
2012-10-01,5,5.1,5,5.1,9587,0
2012-10-02,5,5.2,4.8,5,18740,0
2012-10-03,5.2,5.2,4.9,5.1,8435,0
2012-10-04,5.3,5.3,5,5.3,5892,0
2012-10-05,5.4,5.4,4.9,4.9,13383,0
2012-10-08,5,5.1,4.9,4.9,5085,0
2012-10-09,4.9,5,4.8,5,13458,0
2012-10-10,4.9,5,4.9,4.9,12480,0
2012-10-11,4.9,4.9,4.8,4.8,19954,0
2012-10-12,5,5,4.6,4.7,20750,0
2012-10-15,4.7,4.9,4.7,4.8,5011,0
2012-10-16,4.7,4.8,4.5,4.8,30070,0
2012-10-17,4.8,4.8,4.7,4.8,1549,0
2012-10-18,4.7,4.8,4.5,4.6,12499,0
2012-10-19,4.5,4.7,4.5,4.6,15959,0
2012-10-22,4.6,4.6,4.3,4.3,17901,0
2012-10-23,4.3,4.4,4.2,4.2,14483,0
2012-10-24,4.2,4.6,4.1,4.2,9421,0
2012-10-25,4.1,4.4,4.1,4.3,5115,0
2012-10-26,4.5,4.5,3.9,4,31610,0
2012-10-31,4,4.4,4,4,9894,0
2012-11-01,4,4.2,4,4.1,3680,0
2012-11-02,4.1,4.1,4,4,3725,0
2012-11-05,4.1,4.5,4,4.2,5224,0
2012-11-06,4.1,4.3,4.1,4.1,5288,0
2012-11-07,4.1,4.2,4,4.1,10728,0
2012-11-08,4,4.3,4,4.2,8653,0
2012-11-09,3.8,4,3.8,3.8,19188,0
2012-11-12,3.9,4.2,3.8,3.8,7418,0
2012-11-13,3.8,3.8,3.5,3.6,17731,0
2012-11-14,4,4,3.6,3.8,9888,0
2012-11-15,3.7,3.9,3.5,3.7,16687,0
2012-11-16,3.7,3.8,3.6,3.6,1300,0
2012-11-19,4,4,3.5,3.7,15092,0
2012-11-20,3.8,4,3.7,3.9,6512,0
2012-11-21,4,4.5,3.8,4,36980,0
2012-11-23,5,5.6,3.8,4.2,9946,0
2012-11-26,4.6,4.7,3.8,4.2,10487,0
2012-11-27,4.4,4.5,4.1,4.3,31216,0
2012-11-28,4.6,5,4.5,4.7,53248,0
2012-11-29,3.4,3.6,3.1,3.2,394022,0
2012-11-30,4,4,3.3,3.3,111903,0
2012-12-03,3.4,3.5,3.1,3.2,202848,0
2012-12-04,3.2,3.3,3.2,3.2,28693,0
2012-12-05,3.4,3.4,3.1,3.1,25563,0
2012-12-06,3.2,3.3,3,3,55366,0
2012-12-07,3.2,3.2,2.9,3.1,54984,0
2012-12-10,3.2,3.3,2.9,3,59901,0
2012-12-11,3,3.1,2.8,2.9,65414,0
2012-12-12,2.9,3.1,2.9,3.1,147926,0
2012-12-13,3.1,3.2,2.9,2.9,34549,0
2012-12-14,3,3.1,2.9,3,17185,0
2012-12-17,3,3.1,2.8,3,60099,0
2012-12-18,2.9,3.1,2.8,2.9,45775,0
2012-12-19,2.9,3.1,2.9,2.9,15064,0
2012-12-20,2.9,3,2.9,2.9,21913,0
2012-12-21,2.9,3,2.9,2.9,28901,0
2012-12-24,2.9,3,2.9,2.9,19418,0
2012-12-26,2.9,3,2.9,2.9,15190,0
2012-12-27,2.9,3.1,2.9,2.9,19275,0
2012-12-28,3.1,3.3,3.1,3.2,136682,0
2012-12-31,3.1,3.3,2.9,3.1,116402,0
2013-01-02,3.1,3.3,3,3.2,53574,0
2013-01-03,3.3,3.3,3.1,3.2,33398,0
2013-01-04,3.2,3.4,3.1,3.3,84585,0
2013-01-07,3.2,3.5,3.2,3.5,146153,0
2013-01-08,3.5,3.6,3.4,3.4,122040,0
2013-01-09,3,3.5,3,3.4,113891,0
2013-01-10,3.5,3.5,3.4,3.4,87142,0
2013-01-11,3.3,3.5,3.3,3.4,36835,0
2013-01-14,3.3,3.5,3.3,3.4,38100,0
2013-01-15,3.4,3.5,3.3,3.4,51264,0
2013-01-16,3.4,3.5,3.3,3.3,36878,0
2013-01-17,3.3,3.4,3.1,3.2,50326,0
2013-01-18,3.3,3.3,3,3.1,64015,0
2013-01-22,3.1,3.3,3.1,3.2,37319,0
2013-01-23,3.3,3.3,3.2,3.2,42159,0
2013-01-24,3.4,3.4,3.2,3.3,69664,0
2013-01-25,3.2,3.4,3.1,3.2,56991,0
2013-01-28,3.2,3.2,3.1,3.1,76722,0
2013-01-29,3.1,3.2,3.1,3.1,30566,0
2013-01-30,3.3,3.3,3.1,3.2,230703,0
2013-01-31,3.3,3.3,3.2,3.2,281214,0
2013-02-01,3.3,3.3,3.1,3.3,183465,0
2013-02-04,3.3,3.7,3.3,3.7,676705,0
2013-02-05,3.9,3.9,3.5,3.6,201061,0
2013-02-06,3.8,3.8,3.4,3.5,159717,0
2013-02-07,3.4,3.6,3.4,3.4,80057,0
2013-02-08,3.4,3.5,3.3,3.4,62851,0
2013-02-11,3.4,4,3.3,4,324725,0
2013-02-12,4,4.1,3.5,3.7,227092,0
2013-02-13,3.8,3.8,3.6,3.6,92833,0
2013-02-14,3.8,3.8,3.6,3.7,54437,0
2013-02-15,3.8,3.8,3.6,3.7,74025,0
2013-02-19,3.7,3.8,3.5,3.5,107437,0
2013-02-20,3.6,3.6,3.3,3.4,67602,0
2013-02-21,3.5,3.6,3.2,3.3,112883,0
2013-02-22,3.4,3.5,3.3,3.5,36021,0
2013-02-25,3.3,3.5,3.3,3.3,64314,0
2013-02-26,3.3,3.3,3.1,3.1,73978,0
2013-02-27,3.1,3.3,3.1,3.2,36616,0
2013-02-28,3.2,3.3,3.1,3.1,32163,0
2013-03-01,3.1,3.3,3,3.1,33778,0
2013-03-04,3.2,3.3,3.1,3.1,19011,0
2013-03-05,3.2,3.2,3.1,3.1,21554,0
2013-03-06,3.2,3.3,3.1,3.1,23634,0
2013-03-07,3.1,3.3,3.1,3.3,41197,0
2013-03-08,3.4,3.4,3.2,3.3,28909,0
2013-03-11,3.2,3.3,3.2,3.2,38014,0
2013-03-12,3.3,3.3,3.2,3.2,35491,0
2013-03-13,3.2,3.3,3.2,3.2,9980,0
2013-03-14,3.2,3.3,3.1,3.2,29443,0
2013-03-15,3.3,3.3,3.1,3.3,45324,0
2013-03-18,3.3,3.3,3.2,3.2,26539,0
2013-03-19,3.2,3.3,3.2,3.2,9962,0
2013-03-20,3.2,3.3,3.2,3.3,17032,0
2013-03-21,3.2,3.3,3.2,3.2,22291,0
2013-03-22,3.2,3.2,3.1,3.2,16364,0
2013-03-25,3.2,3.2,3.1,3.1,25074,0
2013-03-26,3.2,3.3,3.1,3.2,42089,0
2013-03-27,3.1,3.2,3,3.1,34807,0
2013-03-28,3.1,3.2,3,3,33357,0
2013-04-01,3.1,3.1,3,3.1,46722,0
2013-04-02,3,3.2,3,3,86032,0
2013-04-03,3.1,3.2,3,3.2,34971,0
2013-04-04,3.2,3.3,2.9,3.2,93432,0
2013-04-05,3.2,3.2,3,3.1,25498,0
2013-04-08,3,3.2,3,3.1,17367,0
2013-04-09,3.1,3.1,2.9,3,41478,0
2013-04-10,3,3.1,3,3.1,12600,0
2013-04-11,3.1,3.1,2.9,2.9,58391,0
2013-04-12,3.1,3.1,2.9,3,49303,0
2013-04-15,3.1,3.1,2.9,3,39566,0
2013-04-16,2.9,3.1,2.9,3,11646,0
2013-04-17,3,3.1,2.9,2.9,35519,0
2013-04-18,2.9,3,2.9,2.9,19747,0
2013-04-19,2.9,3.1,2.8,3,35281,0
2013-04-22,3.1,3.4,3,3.3,147167,0
2013-04-23,3.3,3.4,3.1,3.2,57941,0
2013-04-24,3.3,3.3,3.1,3.2,13113,0
2013-04-25,3.3,3.3,3.1,3.3,65805,0
2013-04-26,3.4,3.4,3.2,3.4,54901,0
2013-04-29,3.4,3.4,3.3,3.4,23351,0
2013-04-30,3.4,3.4,3.2,3.2,24975,0
2013-05-01,3.2,3.4,3.1,3.1,38439,0
2013-05-02,3.1,3.3,3,3.3,39279,0
2013-05-03,3.2,3.3,3.2,3.3,13561,0
2013-05-06,3.3,3.4,3.2,3.3,11387,0
2013-05-07,3.2,3.3,3.1,3.2,8584,0
2013-05-08,3.2,3.2,3.1,3.1,10886,0
2013-05-09,3.1,3.3,3.1,3.2,11555,0
2013-05-10,3.2,3.2,3.1,3.1,35001,0
2013-05-13,3.2,3.2,3.1,3.1,13145,0
2013-05-14,3.2,3.2,3.1,3.2,17465,0
2013-05-15,3.2,3.2,3.1,3.1,21833,0
2013-05-16,3.1,3.2,3.1,3.2,6490,0
2013-05-17,3.2,3.3,3.1,3.2,36830,0
2013-05-20,3.1,3.3,3.1,3.1,11171,0
2013-05-21,3.3,3.5,3.1,3.5,165105,0
2013-05-22,3.5,4,3.4,3.9,419881,0
2013-05-23,3.9,4.4,3.8,3.9,508547,0
2013-05-24,3.9,4,3.6,3.6,111780,0
2013-05-28,3.5,3.8,3.4,3.5,79671,0
2013-05-29,3.4,3.6,3.4,3.5,47771,0
2013-05-30,3.6,3.8,3.5,3.6,27500,0
2013-05-31,3.6,3.6,3.4,3.4,37932,0
2013-06-03,3.7,3.7,3.2,3.3,49072,0
2013-06-04,3.4,3.4,3.2,3.3,23067,0
2013-06-05,3.4,4,3.4,3.9,309009,0
2013-06-06,4.2,4.2,3.8,3.8,242846,0
2013-06-07,3.9,4,3.6,4,98840,0
2013-06-10,4.1,4.2,4,4.2,128965,0
2013-06-11,4.3,5.1,4.2,5,489547,0
2013-06-12,5.1,5.2,4.5,4.7,219309,0
2013-06-13,4.7,4.7,4,4.1,284882,0
2013-06-14,4.2,4.5,4.2,4.3,91347,0
2013-06-17,4.5,4.8,4.5,4.7,136799,0
2013-06-18,4.9,5,4.7,5,145109,0
2013-06-19,5,5.1,4.5,4.9,130766,0
2013-06-20,4.5,4.8,4.4,4.6,117558,0
2013-06-21,4.8,4.9,4.4,4.9,81788,0
2013-06-24,4.8,4.8,4.3,4.5,64797,0
2013-06-25,4.5,4.7,4.4,4.4,29128,0
2013-06-26,4.5,4.7,4.5,4.5,50128,0
2013-06-27,4.7,4.7,4.3,4.3,53165,0
2013-06-28,4.6,4.6,4.3,4.4,65497,0
2013-07-01,4.3,4.4,4.3,4.3,32281,0
2013-07-02,4.2,4.4,4,4.1,71939,0
2013-07-03,4.1,4.8,4.1,4.6,44019,0
2013-07-05,4.6,4.7,4.4,4.6,42496,0
2013-07-08,4.6,4.6,4.4,4.6,36631,0
2013-07-09,4.6,4.8,4.6,4.7,48031,0
2013-07-10,4.8,4.8,4.6,4.7,60749,0
2013-07-11,4.7,6,4.6,5.5,407916,0
2013-07-12,6,6.1,5.1,5.5,261229,0
2013-07-15,6.2,6.4,5.8,6,383856,0
2013-07-16,5.8,6.1,5.6,6,137184,0
2013-07-17,6.3,6.6,5.9,6.2,314586,0
2013-07-18,6.5,6.5,6,6.2,213516,0
2013-07-19,6.4,6.4,6,6.1,150857,0
2013-07-22,6.1,6.2,5.7,6.1,110959,0
2013-07-23,6.2,6.2,5.8,5.9,86898,0
2013-07-24,5.2,5.8,4.9,5.5,372503,0
2013-07-25,5.3,5.6,5.2,5.3,92746,0
2013-07-26,5.4,5.5,5.3,5.3,56024,0
2013-07-29,5.4,5.5,5.3,5.3,37099,0
2013-07-30,5.3,5.3,5.1,5.2,37687,0
2013-07-31,5.2,5.2,5.1,5.2,58842,0
2013-08-01,5.3,5.4,5.1,5.3,79852,0
2013-08-02,5.3,5.5,5.3,5.4,113047,0
2013-08-05,5.6,5.8,5.5,5.8,219306,0
2013-08-06,6,6.4,5.9,6,385711,0
2013-08-07,6.2,6.3,5.6,5.8,238676,0
2013-08-08,6,6,5.5,5.6,111213,0
2013-08-09,5.4,5.5,5.1,5.3,92934,0
2013-08-12,5.1,5.4,5.1,5.2,69444,0
2013-08-13,5.2,5.3,4.6,4.6,266975,0
2013-08-14,4.7,4.7,4.2,4.6,247456,0
2013-08-15,4.5,4.6,4.3,4.5,79001,0
2013-08-16,4.5,4.8,4.5,4.7,82005,0
2013-08-19,4.8,4.8,4.6,4.7,24556,0
2013-08-20,4.6,4.7,4.4,4.5,34823,0
2013-08-21,4.6,4.6,4.4,4.4,34723,0
2013-08-22,4.5,4.7,4.4,4.6,27619,0
2013-08-23,4.6,4.7,4.6,4.6,27509,0
2013-08-26,4.7,5,4.7,4.8,112782,0
2013-08-27,4.9,5,4.7,4.8,49861,0
2013-08-28,4,4.3,3.7,4,396156,0
2013-08-29,4,4,3.6,3.7,177692,0
2013-08-30,3.6,3.9,3.6,3.8,75559,0
2013-09-03,3.9,4,3.9,4,46835,0
2013-09-04,4.3,4.3,4,4.1,97491,0
2013-09-05,4.4,4.4,4,4.1,85649,0
2013-09-06,4.3,4.9,4.2,4.7,400367,0
2013-09-09,4.6,4.9,4.4,4.6,187041,0
2013-09-10,4.5,4.6,4.3,4.4,113189,0
2013-09-11,4.5,4.6,4.4,4.6,55726,0
2013-09-12,4.7,4.9,4.4,4.6,79474,0
2013-09-13,4.8,4.8,4.4,4.5,45785,0
2013-09-16,4.5,4.5,4.2,4.2,64039,0
2013-09-17,4.2,4.5,4.2,4.4,46800,0
2013-09-18,4.4,4.6,4.2,4.4,38220,0
2013-09-19,4.5,4.5,4.2,4.3,28364,0
2013-09-20,4.4,4.4,4.1,4.1,78026,0
2013-09-23,4.5,4.5,4.2,4.3,38143,0
2013-09-24,4.1,4.4,4.1,4.3,40084,0
2013-09-25,4.4,4.4,4.1,4.1,26830,0
2013-09-26,4.3,4.4,4.1,4.3,53965,0
2013-09-27,4.3,4.5,4.2,4.5,70324,0
2013-09-30,4.5,4.7,4.4,4.5,71734,0
2013-10-01,4.4,4.6,4.4,4.5,36852,0
2013-10-02,4.6,4.8,4.5,4.8,202180,0
2013-10-03,5,5.3,4.8,5.1,440301,0
2013-10-04,5.3,5.5,5.1,5.2,414498,0
2013-10-07,5.5,6.2,5.1,5.2,1176220,0
2013-10-08,5.3,5.5,5.1,5.3,351100,0
2013-10-09,5.5,5.5,4.8,5.3,216494,0
2013-10-10,5.3,5.4,5.1,5.2,151203,0
2013-10-11,5.2,5.2,4.9,5,258669,0
2013-10-14,5.1,5.2,4.9,5,79686,0
2013-10-15,4.9,5,4.8,4.8,148902,0
2013-10-16,4.8,5,4.8,4.9,123753,0
2013-10-17,5,5,4.8,4.9,102993,0
2013-10-18,4.8,4.9,4.5,4.8,152861,0
2013-10-21,4.6,4.7,4.4,4.6,183040,0
2013-10-22,4.7,4.7,4.5,4.6,67535,0
2013-10-23,4.5,4.6,4.4,4.5,72459,0
2013-10-24,4.5,4.5,4.3,4.4,81981,0
2013-10-25,4.5,4.6,4.3,4.3,74990,0
2013-10-28,4.5,4.7,4.4,4.4,74738,0
2013-10-29,4.6,4.6,4.4,4.5,32050,0
2013-10-30,4.5,4.5,4.2,4.3,90830,0
2013-10-31,4.3,4.3,4.1,4.1,115213,0
2013-11-01,4.1,4.3,4.1,4.2,40486,0
2013-11-04,4.2,4.3,4.1,4.1,45029,0
2013-11-05,4.1,4.3,4.1,4.2,90588,0
2013-11-06,4,4.2,4,4.2,87090,0
2013-11-07,4.1,4.2,3.7,3.8,197900,0
2013-11-08,4.1,4.1,3.8,3.9,32333,0
2013-11-11,3.9,4,3.8,3.8,49864,0
2013-11-12,3.8,4,3.8,3.8,40059,0
2013-11-13,3.9,4.2,3.9,4.2,48771,0
2013-11-14,4.2,4.3,4,4,76070,0
2013-11-15,4.2,4.2,4,4,82898,0
2013-11-18,4.1,4.1,3.9,3.9,55843,0
2013-11-19,3.9,4,3.8,3.8,81113,0
2013-11-20,3.8,4,3.8,3.8,55579,0
2013-11-21,3.8,3.8,3.7,3.8,116668,0
2013-11-22,3.8,3.9,3.7,3.7,60178,0
2013-11-25,3.8,4.1,3.7,4,220758,0
2013-11-26,4.1,4.2,3.9,4,159624,0
2013-11-27,4.1,4.2,3.9,4,60074,0
2013-11-29,4,4,3.9,3.9,34513,0
2013-12-02,4,4.2,3.9,3.9,63610,0
2013-12-03,3.9,4,3.9,4,47310,0
2013-12-04,4,4.1,3.9,4.1,98203,0
2013-12-05,4,4,3.9,4,94367,0
2013-12-06,4,4,3.9,3.9,109742,0
2013-12-09,4,4,3.9,3.9,50105,0
2013-12-10,4,4,3.9,3.9,48758,0
2013-12-11,4,5.2,4,4.8,1184803,0
2013-12-12,5,5,4.3,4.3,408767,0
2013-12-13,4.3,4.4,4.2,4.3,82854,0
2013-12-16,4.5,4.6,4.2,4.3,63434,0
2013-12-17,4.4,4.5,4.2,4.3,69132,0
2013-12-18,4.3,4.4,4.2,4.3,79703,0
2013-12-19,4.4,4.5,4.2,4.4,105884,0
2013-12-20,4.5,4.7,4.3,4.3,106463,0
2013-12-23,4.4,4.8,4.4,4.7,272104,0
2013-12-24,4.8,4.9,4.6,4.7,97335,0
2013-12-26,4.7,5,4.4,5,294947,0
2013-12-27,5.1,5.3,4.9,5.2,306439,0
2013-12-30,5.2,5.3,5,5,250780,0
2013-12-31,5,5.1,4.9,5.1,149772,0
2014-01-02,5.1,5.2,5,5.1,130941,0
2014-01-03,5.2,5.3,5.1,5.2,247608,0
2014-01-06,5.3,5.8,5.2,5.6,394459,0
2014-01-07,5.5,6.2,5.5,5.9,628437,0
2014-01-08,6.3,6.3,5.8,6.2,610583,0
2014-01-09,6.6,7.6,6.4,7,2057691,0
2014-01-10,8,11.9,7.8,11.4,3796073,0
2014-01-13,14.6,18.5,14.1,16,7963430,0
2014-01-14,15.5,15.8,9.8,11.6,6265546,0
2014-01-15,10.1,10.8,9.9,10.4,3422324,0
2014-01-16,10.8,11.7,10.7,11.2,2557984,0
2014-01-17,11.2,11.8,10.8,11,1391240,0
2014-01-21,11.5,11.7,10.7,10.9,1011023,0
2014-01-22,11,11,10.3,10.4,1162980,0
2014-01-23,10.3,10.4,9.1,9.5,1452207,0
2014-01-24,9.4,10.5,8.7,10,1643946,0
2014-01-27,10.5,10.5,9.5,10.2,919056,0
2014-01-28,10,10.2,9.8,10,504889,0
2014-01-29,10,10.5,9.7,10,465572,0
2014-01-30,10.2,11.8,10.1,11.8,1879197,0
2014-01-31,11,12.4,10.8,11.5,2131599,0
2014-02-03,11.9,12,10.8,11.1,1043067,0
2014-02-04,11.2,11.2,10.4,10.8,638011,0
2014-02-05,10.5,10.7,10.1,10.3,677412,0
2014-02-06,10.5,11.5,10.2,11.1,884317,0
2014-02-07,11.4,12,11.3,11.8,1206668,0
2014-02-10,12.3,13,10.8,11.2,2439679,0
2014-02-11,11,11.7,10.6,11.4,808259,0
2014-02-12,11.2,11.4,11,11.2,354801,0
2014-02-13,11.1,11.4,11,11.1,329259,0
2014-02-14,11.1,11.2,10.9,11,419448,0
2014-02-18,11,11.1,10.9,10.9,365271,0
2014-02-19,10.9,11,10.7,10.8,361886,0
2014-02-20,10.9,10.9,10.4,10.5,610086,0
2014-02-21,10.5,11.1,10.5,10.8,372079,0
2014-02-24,10.8,11.3,10.8,11.1,386172,0
2014-02-25,11.2,12.9,11.1,12.9,1964574,0
2014-02-26,13.1,14,12,12.2,2407121,0
2014-02-27,11.9,14,11.6,13.5,1617854,0
2014-02-28,13.3,14.2,13.1,13.5,1632423,0
2014-03-03,13,14.7,12.9,14.2,1559944,0
2014-03-04,14.9,15.2,14.4,14.7,1276465,0
2014-03-05,15,15.1,14.3,14.6,720192,0
2014-03-06,14.8,15.1,14.3,14.4,788065,0
2014-03-07,13.1,13.5,12.8,13.2,1259468,0
2014-03-10,13,13.2,12.2,12.5,849187,0
2014-03-11,14.5,14.7,12.5,12.8,1701261,0
2014-03-12,12.9,13,12.2,12.6,621016,0
2014-03-13,12.5,12.6,12.1,12.3,523467,0
2014-03-14,12.2,12.5,12.1,12.2,339515,0
2014-03-17,12.5,12.9,12.3,12.8,409972,0
2014-03-18,13.1,13.8,12.9,13.4,866411,0
2014-03-19,13.4,13.7,12.8,13,552041,0
2014-03-20,12.7,13.3,12.3,13.2,334887,0
2014-03-21,13.5,13.5,12.7,13,371120,0
2014-03-24,13.3,13.3,11.8,12.9,675164,0
2014-03-25,13,13,12.1,12.3,514660,0
2014-03-26,12.2,12.3,11.2,11.3,864990,0
2014-03-27,11.2,12,10.8,11.5,503654,0
2014-03-28,11.9,12,11.2,11.4,288252,0
2014-03-31,11.5,11.6,10.7,10.8,584409,0
2014-04-01,11,11.5,10.8,11.4,337409,0
2014-04-02,12,12.9,11.6,12.8,967042,0
2014-04-03,12.8,12.9,12.1,12.4,589866,0
2014-04-04,12.5,12.8,11.6,12,603436,0
2014-04-07,12,12,11.2,11.8,319109,0
2014-04-08,11.6,11.8,11.4,11.5,210737,0
2014-04-09,11.3,12,11.2,11.8,248588,0
2014-04-10,12.2,12.3,11.3,11.6,214057,0
2014-04-11,11.3,11.4,10.9,10.9,453338,0
2014-04-14,11,11.4,9.8,10.1,745036,0
2014-04-15,10.3,10.3,7.6,9.3,1609550,0
2014-04-16,10,10,9,9.6,352421,0
2014-04-17,9.9,10,9.3,9.8,196609,0
2014-04-21,10.8,10.8,10,10,756593,0
2014-04-22,10.4,10.5,10,10.4,478818,0
2014-04-23,10.4,10.8,10.1,10.4,308557,0
2014-04-24,10.4,10.6,10.2,10.5,262100,0
2014-04-25,10.4,10.4,10,10.2,233510,0
2014-04-28,10,10.3,9.4,9.8,277047,0
2014-04-29,9.6,10,9.6,9.8,154098,0
2014-04-30,9.6,9.8,9.4,9.5,180785,0
2014-05-01,9.3,9.5,8.3,8.9,925692,0
2014-05-02,8.8,8.8,8.2,8.5,402207,0
2014-05-05,8.2,8.5,8,8.5,157535,0
2014-05-06,8.7,8.9,8,8,217446,0
2014-05-07,8.5,8.5,7.8,8,225348,0
2014-05-08,8.3,8.4,7.9,8,162268,0
2014-05-09,8,8.3,7.9,7.9,120959,0
2014-05-12,8,8.2,7.8,8,140794,0
2014-05-13,7.9,8.1,7.9,7.9,80453,0
2014-05-14,8.1,8.8,7.9,8.6,320072,0
2014-05-15,8.9,10.5,8.9,10.3,1559800,0
2014-05-16,10.3,10.5,9.3,9.7,552442,0
2014-05-19,9.9,9.9,9,9.2,258704,0
2014-05-20,9.3,9.6,8.9,9.1,224330,0
2014-05-21,9.2,9.3,8.6,8.8,226863,0
2014-05-22,9,9.3,8.7,9,158031,0
2014-05-23,9,9.2,8.8,9,111046,0
2014-05-27,9.2,9.7,9.1,9.4,256082,0
2014-05-28,9.4,9.6,9,9.4,86785,0
2014-05-29,9.3,9.7,9.3,9.4,198764,0
2014-05-30,9.5,9.6,9.2,9.2,84722,0
2014-06-02,9.2,9.3,8.9,8.9,109463,0
2014-06-03,9.2,9.2,8.5,8.7,151004,0
2014-06-04,8.9,8.9,8.5,8.5,108742,0
2014-06-05,8.5,8.9,8.5,8.8,74626,0
2014-06-06,8.9,9,8.8,8.8,81506,0
2014-06-09,8.8,9.1,8.8,9,98558,0
2014-06-10,9.1,9.1,8.9,8.9,96715,0
2014-06-11,9,9.5,8.9,9.3,288384,0
2014-06-12,9.4,10.4,9.4,9.7,595764,0
2014-06-13,10,10.1,9.2,9.2,172700,0
2014-06-16,9.2,9.5,9,9.1,117918,0
2014-06-17,8.9,9.2,8.9,9.1,126251,0
2014-06-18,9,9.2,8.7,8.9,146834,0
2014-06-19,8.9,9,8.7,8.8,88038,0
2014-06-20,8.7,8.9,8.6,8.6,109179,0
2014-06-23,8.8,8.8,8.6,8.6,119580,0
2014-06-24,8.7,8.8,8.6,8.6,73051,0
2014-06-25,8.7,8.7,8.4,8.6,141473,0
2014-06-26,8.5,8.7,8.4,8.5,105306,0
2014-06-27,8.5,9,8.5,8.7,170698,0
2014-06-30,8.6,8.9,8.5,8.7,69096,0
2014-07-01,8.9,8.9,8.6,8.6,52654,0
2014-07-02,8.6,8.8,8.5,8.6,65680,0
2014-07-03,8.5,8.6,8.5,8.5,59769,0
2014-07-07,8.5,8.7,8.4,8.7,111797,0
2014-07-08,8.7,8.7,8.3,8.7,109563,0
2014-07-09,8.6,8.6,8.4,8.4,62256,0
2014-07-10,8.3,8.4,8.1,8.3,100962,0
2014-07-11,8.3,8.3,8.1,8.1,92128,0
2014-07-14,8.1,8.2,8,8,94041,0
2014-07-15,8,8.1,7.5,8,227074,0
2014-07-16,7.7,8,7.6,7.6,118929,0
2014-07-17,7.5,7.5,6.8,7,416130,0
2014-07-18,7.2,7.3,6.8,6.9,158571,0
2014-07-21,6.9,6.9,6.5,6.6,219124,0
2014-07-22,6.8,7.4,6.7,7.3,170351,0
2014-07-23,7.5,7.6,7.1,7.1,142175,0
2014-07-24,7.1,7.2,6.9,7.1,94259,0
2014-07-25,7.1,7.3,7,7.1,56099,0
2014-07-28,7.1,7.3,7,7,71242,0
2014-07-29,7,7.4,7,7.3,71914,0
2014-07-30,7.3,7.7,7.3,7.6,134046,0
2014-07-31,7.6,8.1,7.3,7.5,104861,0
2014-08-01,7.4,7.4,7.1,7.2,71047,0
2014-08-04,7.2,7.3,7,7.2,42790,0
2014-08-05,7.2,7.3,7,7,41648,0
2014-08-06,7,7.2,6.9,7.1,41053,0
2014-08-07,7.1,7.4,7.1,7.3,44847,0
2014-08-08,7.2,7.3,7.1,7.2,31985,0
2014-08-11,7.2,7.3,7,7,46767,0
2014-08-12,7,7.3,7,7.3,41580,0
2014-08-13,7.3,7.4,7.1,7.3,32985,0
2014-08-14,7.1,7.4,6.8,6.9,158639,0
2014-08-15,7,7,6.7,6.9,78886,0
2014-08-18,6.8,7,6.8,6.8,54748,0
2014-08-19,6.8,7,6.8,6.9,51354,0
2014-08-20,6.8,7.1,6.8,7.1,47516,0
2014-08-21,7.1,7.1,6.9,7,36382,0
2014-08-22,7,7.1,6.9,7.1,30391,0
2014-08-25,7.1,7.3,7,7.1,69729,0
2014-08-26,7.1,7.3,7,7,78813,0
2014-08-27,7,7.1,7,7,49006,0
2014-08-28,6.9,7.1,6.9,7,47761,0
2014-08-29,6.9,7.1,6.9,7,45488,0
2014-09-02,7.1,7.1,6.9,7,54210,0
2014-09-03,7.5,8,7.2,7.7,332667,0
2014-09-04,7.9,8.5,7.8,8.3,370109,0
2014-09-05,8.5,8.5,7.6,7.8,198395,0
2014-09-08,7.9,8.3,7.8,8.2,108563,0
2014-09-09,8.3,8.3,7.7,7.7,74999,0
2014-09-10,7.6,7.8,7.4,7.5,107873,0
2014-09-11,7.4,7.7,7.4,7.4,51421,0
2014-09-12,7.6,7.9,7.4,7.4,78934,0
2014-09-15,7.4,7.7,7.1,7.2,88762,0
2014-09-16,7.4,7.6,7.2,7.5,99849,0
2014-09-17,7.6,8.1,7.5,7.6,180216,0
2014-09-18,8,8,7.5,7.6,91317,0
2014-09-19,7.5,7.8,7.1,7.1,145073,0
2014-09-22,7.2,7.7,7.2,7.3,50539,0
2014-09-23,7.4,7.7,7.3,7.6,70473,0
2014-09-24,8,8.1,7.5,7.6,207668,0
2014-09-25,8.5,8.9,8.1,8.4,657221,0
2014-09-26,8.5,8.6,8,8.4,179314,0
2014-09-29,8.5,8.5,8,8.1,106516,0
2014-09-30,8.1,8.2,7.8,8.1,127951,0
2014-10-01,8.1,8.2,7.6,8,112814,0
2014-10-02,7.9,7.9,7.5,7.7,125013,0
2014-10-03,7.6,7.9,7.6,7.6,59031,0
2014-10-06,7.6,7.9,7.6,7.7,70992,0
2014-10-07,7.6,7.7,7.4,7.6,122645,0
2014-10-08,7.7,7.7,7.4,7.6,102377,0
2014-10-09,7.7,7.8,7.4,7.5,55853,0
2014-10-10,7.4,7.5,7.1,7.3,135238,0
2014-10-13,7.2,7.5,6.8,7.2,130335,0
2014-10-14,6.9,7.4,6.9,7,106472,0
2014-10-15,6.9,7.2,6.8,6.9,94870,0
2014-10-16,6.9,7.2,6.9,7.1,76347,0
2014-10-17,7,7.2,7,7.2,49830,0
2014-10-20,7.2,7.2,6.9,7.1,62921,0
2014-10-21,7,7.1,7,7.1,31864,0
2014-10-22,7.1,7.7,7.1,7.4,145787,0
2014-10-23,7.7,7.8,7.5,7.6,76297,0
2014-10-24,7.7,7.7,7,7.6,52091,0
2014-10-27,7.4,7.7,7.3,7.6,58459,0
2014-10-28,7.5,7.7,7.4,7.5,51987,0
2014-10-29,7.5,7.7,7.3,7.4,31984,0
2014-10-30,7.5,7.5,7.2,7.3,33949,0
2014-10-31,7.1,7.3,7.1,7.2,46278,0
2014-11-03,7.2,7.4,7,7.2,54912,0
2014-11-04,7.4,7.4,7,7.1,66280,0
2014-11-05,7.2,7.3,7.1,7.2,20415,0
2014-11-06,7.1,7.2,7,7,42694,0
2014-11-07,7.1,7.2,7,7.1,75966,0
2014-11-10,7.1,7.2,7,7,49023,0
2014-11-11,7,7.2,6.9,7,58775,0
2014-11-12,7,7.2,7,7.1,29058,0
2014-11-13,7.1,7.4,6.8,6.9,150601,0
2014-11-14,6.9,7.1,6.8,6.8,59029,0
2014-11-17,6.7,6.8,6.5,6.8,80149,0
2014-11-18,6.8,7,6.6,7,108417,0
2014-11-19,7.2,7.2,6.8,7.1,84853,0
2014-11-20,7.2,7.2,6.9,7.1,65064,0
2014-11-21,7.1,7.1,6.9,6.9,44573,0
2014-11-24,6.8,7.1,6.8,6.9,39442,0
2014-11-25,6.9,7,6.8,6.9,47074,0
2014-11-26,6.9,7,6.8,6.9,20929,0
2014-11-28,6.8,6.9,6.7,6.7,24078,0
2014-12-01,6.7,6.9,6.6,6.6,64876,0
2014-12-02,6.6,7,6.6,6.8,100966,0
2014-12-03,6.8,7,6.8,6.8,52893,0
2014-12-04,6.8,7.1,6.8,6.9,54510,0
2014-12-05,7,7.1,6.8,7,80647,0
2014-12-08,7,7.6,7,7.6,208021,0
2014-12-09,7.6,7.6,7.1,7.5,144851,0
2014-12-10,7.5,7.8,7.4,7.4,74266,0
2014-12-11,7.4,7.7,7.3,7.5,88048,0
2014-12-12,7.3,7.5,7,7.4,83108,0
2014-12-15,7.6,7.6,7,7.1,68077,0
2014-12-16,7.1,7.3,6.9,7.1,85350,0
2014-12-17,7.2,7.3,6.9,7.3,52194,0
2014-12-18,7.3,7.4,7,7.2,85100,0
2014-12-19,7.2,7.4,7.1,7.4,83288,0
2014-12-22,7.1,7.5,7,7.2,62253,0
2014-12-23,7.2,7.3,7,7.2,78051,0
2014-12-24,7.1,7.2,7,7,24448,0
2014-12-26,7,7.2,7,7,65078,0
2014-12-29,7,7.2,6.9,7.1,111227,0
2014-12-30,7.1,7.2,7,7.1,62180,0
2014-12-31,7,7.1,6.9,7,171961,0
2015-01-02,7,7.4,7,7.3,54644,0
2015-01-05,7.2,7.7,7.1,7.3,167130,0
2015-01-06,8.3,8.4,7.5,7.5,333127,0
2015-01-07,7.9,8.2,7.8,8,162224,0
2015-01-08,8.2,9.1,8.1,9,490264,0
2015-01-09,9.5,9.6,8.8,9.2,280368,0
2015-01-12,9.3,9.5,8.4,8.9,194471,0
2015-01-13,8.8,8.8,8,8.2,269382,0
2015-01-14,8.2,8.7,8.1,8.1,195400,0
2015-01-15,8.2,8.3,7.4,7.6,264295,0
2015-01-16,7.6,7.6,7,7.2,243073,0
2015-01-20,7.4,7.4,7.1,7.2,96895,0
2015-01-21,7.2,7.4,7.2,7.3,94173,0
2015-01-22,7.4,7.4,7.1,7.3,51048,0
2015-01-23,7.2,7.3,7.1,7.1,59051,0
2015-01-26,7.2,7.6,7.2,7.6,77293,0
2015-01-27,7.5,7.7,7.4,7.4,54029,0
2015-01-28,7.6,7.6,7.2,7.3,43943,0
2015-01-29,7.5,7.6,7.2,7.3,45709,0
2015-01-30,7.4,7.4,7.2,7.3,47164,0
2015-02-02,7.3,7.4,7.1,7.1,57436,0
2015-02-03,7.2,7.3,7,7.1,95429,0
2015-02-04,7.2,7.4,7.1,7.3,53165,0
2015-02-05,7.4,7.4,7,7.4,55955,0
2015-02-06,7.5,7.6,7.3,7.3,45445,0
2015-02-09,7.5,7.5,7.3,7.5,50442,0
2015-02-10,7.5,7.6,7.3,7.5,38598,0
2015-02-11,7.4,7.7,7.4,7.4,72209,0
2015-02-12,7.4,7.5,7.3,7.4,29019,0
2015-02-13,7.3,7.5,7.3,7.5,63889,0
2015-02-17,7.5,7.8,7.4,7.7,112737,0
2015-02-18,7.8,8.5,7.7,8.2,171332,0
2015-02-19,8.5,8.5,7.9,7.9,66173,0
2015-02-20,7.9,8.1,7.8,8,74935,0
2015-02-23,8.1,8.1,7.6,7.8,53220,0
2015-02-24,7.5,7.9,7.5,7.7,63873,0
2015-02-25,7.7,8,7.6,7.8,50275,0
2015-02-26,7.7,8,7.6,8,52931,0
2015-02-27,8,8.2,7.7,8,63075,0
2015-03-02,7.8,7.9,7.7,7.9,45260,0
2015-03-03,7.9,8,7.6,7.8,48260,0
2015-03-04,7.6,7.8,7.6,7.8,54410,0
2015-03-05,7.7,7.8,7.6,7.7,26560,0
2015-03-06,7.8,7.8,7.5,7.5,43510,0
2015-03-09,7.5,7.7,7.5,7.5,43230,0
2015-03-10,7.5,7.5,7.3,7.3,53960,0
2015-03-11,7.3,7.5,7.3,7.3,33110,0
2015-03-12,7.3,7.6,7.3,7.5,28470,0
2015-03-13,7.5,7.5,7.3,7.3,30920,0
2015-03-16,7.3,7.5,7.1,7.2,50850,0
2015-03-17,7.1,7.4,7,7.2,34640,0
2015-03-18,7.4,7.4,6.9,7,98780,0
2015-03-19,7.1,7.2,7,7,20120,0
2015-03-20,7.1,7.8,7.1,7.5,232300,0
2015-03-23,7.6,7.8,7.3,7.3,49800,0
2015-03-24,7.3,7.8,7.3,7.4,29980,0
2015-03-25,7.5,7.5,7.2,7.3,32970,0
2015-03-26,7.2,7.5,7.2,7.2,39230,0
2015-03-27,7.4,7.4,7.2,7.3,59290,0
2015-03-30,7.3,7.4,7.2,7.2,40650,0
2015-03-31,7.2,7.3,7.1,7.3,35736,0
2015-04-01,7.1,7.3,7.1,7.1,40800,0
2015-04-02,7.2,7.3,7.1,7.2,29700,0
2015-04-06,7.2,7.3,7.1,7.2,25970,0
2015-04-07,7.3,7.3,7.1,7.2,25132,0
2015-04-08,7.2,7.2,7,7.1,70600,0
2015-04-09,7,7.3,7,7.3,54879,0
2015-04-10,7.1,7.3,7.1,7.3,29270,0
2015-04-13,7.3,7.5,7.2,7.4,65900,0
2015-04-14,7.5,7.5,7.2,7.2,49150,0
2015-04-15,7.2,7.3,7.2,7.3,34962,0
2015-04-16,7.3,7.7,7.3,7.6,129906,0
2015-04-17,7.7,7.7,7.4,7.4,41800,0
2015-04-20,7.6,7.8,7.5,7.7,104236,0
2015-04-21,7.9,8.1,7.6,7.6,169551,0
2015-04-22,7.6,7.6,7.3,7.3,76948,0
2015-04-23,7.3,7.5,7.3,7.4,37900,0
2015-04-24,7.4,7.4,7.3,7.3,33391,0
2015-04-27,7.3,7.4,7.1,7.2,74570,0
2015-04-28,7.1,7.4,7.1,7.1,33943,0
2015-04-29,7.1,7.2,7.1,7.1,31120,0
2015-04-30,7.1,7.2,7.1,7.2,36760,0
2015-05-01,7.2,7.2,7.1,7.2,45190,0
2015-05-04,7.1,7.2,7.1,7.1,27590,0
2015-05-05,7.1,7.2,7,7.1,44320,0
2015-05-06,7,7.2,6.9,7.1,41335,0
2015-05-07,7.1,7.2,7,7.1,36398,0
2015-05-08,7.2,7.2,7,7.1,26180,0
2015-05-11,6.9,7.1,6.6,6.9,90280,0
2015-05-12,6.9,7,6.8,7,32789,0
2015-05-13,7.1,7.2,6.9,7.1,23578,0
2015-05-14,7,7.2,7,7,21080,0
2015-05-15,7,7.2,7,7.1,42435,0
2015-05-18,7.1,7.1,6.9,7.1,15302,0
2015-05-19,7,7.2,6.9,6.9,37849,0
2015-05-20,6.9,7.2,6.9,7.2,86426,0
2015-05-21,7.2,7.7,7.2,7.5,378690,0
2015-05-22,7.6,7.6,7.2,7.2,101160,0
2015-05-26,7.3,7.4,7,7.1,59515,0
2015-05-27,7.2,7.4,7.1,7.2,81580,0
2015-05-28,7.399,7.4,7.2,7.4,72363,0
2015-05-29,7.5,7.7,7.3,7.3,161380,0
2015-06-01,7.4,7.5,7.1,7.1,95879,0
2015-06-02,7.1,7.2,7,7.1,49688,0
2015-06-03,7.1,7.2,7,7.1,73300,0
2015-06-04,7.1,7.2,7,7,37350,0
2015-06-05,7.1,7.1,7,7.1,37990,0
2015-06-08,7.3,7.3,6.9,6.9,128340,0
2015-06-09,7,7.1,6.7,7,118267,0
2015-06-10,7,7,6.8,7,44277,0
2015-06-11,6.9,7,6.6,6.7,95187,0
2015-06-12,6.7,6.9,6.7,6.9,29320,0
2015-06-15,6.7,6.8,6.6,6.8,57320,0
2015-06-16,6.6,6.9,6.6,6.8,46810,0
2015-06-17,6.8,6.9,6.6,6.8,27970,0
2015-06-18,6.7,6.9,6.7,6.7,25610,0
2015-06-19,6.8,6.8,6.6,6.6,54920,0
2015-06-22,6.6,6.9,6.6,6.7,23290,0
2015-06-23,6.8,6.8,6.6,6.8,16929,0
2015-06-24,6.7,6.8,6.6,6.7,26230,0
2015-06-25,6.7,6.8,6.7,6.7,18780,0
2015-06-26,6.8,6.8,6.6,6.6,27710,0
2015-06-29,6.7,6.7,6,6.1,107840,0
2015-06-30,6.1,6.4,6.1,6.1,37093,0
2015-07-01,6.2,6.3,6.1,6.1,40410,0
2015-07-02,6.2,6.4,6,6,28380,0
2015-07-06,6.1,6.3,6,6.1,39030,0
2015-07-07,6.3,6.3,6,6.3,51380,0
2015-07-08,6.2,6.2,6,6,67830,0
2015-07-09,6.1,6.2,6,6,51280,0
2015-07-10,6.1,6.1,5.5,5.8,186100,0
2015-07-13,5.8,5.8,5.6,5.6,44280,0
2015-07-14,5.8,6.6,5.8,6.2,203113,0
2015-07-15,6.1,6.4,6.1,6.1,25047,0
2015-07-16,6.2,6.4,6,6,31590,0
2015-07-17,6.1,6.2,5.8,5.9,61900,0
2015-07-20,5.8,6,5.8,5.8,35980,0
2015-07-21,5.8,6,5.8,5.9,9910,0
2015-07-22,5.8,6,5.6,5.8,39900,0
2015-07-23,5.8,5.8,5.6,5.7,29160,0
2015-07-24,5.8,5.8,5.6,5.6,25720,0
2015-07-27,5.6,5.8,5.5,5.5,54950,0
2015-07-28,5.5,5.8,5.2,5.3,56530,0
2015-07-29,5.3,5.4,5.2,5.3,36850,0
2015-07-30,5,5.6,5,5.2,36950,0
2015-07-31,5.3,5.4,5.1,5.4,25790,0
2015-08-03,5.4,5.8,5.4,5.7,27927,0
2015-08-04,5.9,5.9,5.6,5.8,28670,0
2015-08-05,5.8,5.9,5.7,5.8,27020,0
2015-08-06,5.8,5.9,5.4,5.5,34309,0
2015-08-07,5.5,5.5,5.3,5.4,21210,0
2015-08-10,5.4,5.9,5.4,5.6,44800,0
2015-08-11,5.6,5.7,5.6,5.6,19781,0
2015-08-12,5.6,5.7,5.4,5.6,25860,0
2015-08-13,5.5,5.8,5.5,5.7,32550,0
2015-08-14,5.7,5.8,5.5,5.6,17780,0
2015-08-17,5.6,5.9,5.6,5.9,34850,0
2015-08-18,5.8,6.1,5.7,5.9,27920,0
2015-08-19,5.9,6,5.8,5.9,15980,0
2015-08-20,5.9,5.9,5.7,5.7,19210,0
2015-08-21,5.7,5.8,5.2,5.6,48800,0
2015-08-24,5.2,5.5,5.2,5.3,52080,0
2015-08-25,5.3,5.5,5,5,25240,0
2015-08-26,5.1,5.3,5.1,5.2,26590,0
2015-08-27,5.4,5.4,5.2,5.4,17760,0
2015-08-28,5.4,5.5,5.3,5.5,24290,0
2015-08-31,5.5,5.7,5.3,5.7,28660,0
2015-09-01,5.5,5.7,5.5,5.7,12880,0
2015-09-02,5.7,5.7,5.5,5.6,44100,0
2015-09-03,5.7,5.7,5.2,5.5,24880,0
2015-09-04,5.3,5.6,5.2,5.6,17570,0
2015-09-08,5.6,5.7,5.4,5.4,22920,0
2015-09-09,5.5,5.6,5.3,5.3,21800,0
2015-09-10,5.4,5.4,5.2,5.4,21598,0
2015-09-11,5.4,5.6,5.1,5.4,25930,0
2015-09-14,5.4,5.4,5.2,5.3,36630,0
2015-09-15,5.2,5.4,5.2,5.4,22940,0
2015-09-16,5.4,5.4,5.2,5.4,19930,0
2015-09-17,5.4,5.7,5.4,5.7,34640,0
2015-09-18,5.7,5.9,5.4,5.8,41540,0
2015-09-21,5.8,6.4,5.8,6.1,78300,0
2015-09-22,6.2,6.3,5.9,6,31770,0
2015-09-23,5.9,6.2,5.7,5.9,20436,0
2015-09-24,5.8,6.5,5.8,6,28689,0
2015-09-25,6,6.4,6,6.1,68010,0
2015-09-28,6.3,6.4,5.1,5.3,157894,0
2015-09-29,5.3,5.4,4.8,5,73150,0
2015-09-30,5.1,5.3,4.9,5.2,61650,0
2015-10-01,5.2,5.3,5,5,32470,0
2015-10-02,5,5.3,4.8,5.1,28760,0
2015-10-05,5.1,5.1,4.8,4.9,32610,0
2015-10-06,5,5.2,4.9,5,19180,0
2015-10-07,5.1,5.2,4.9,4.9,18459,0
2015-10-08,5.1,5.2,4.9,4.9,26970,0
2015-10-09,5,5.1,5,5.1,18130,0
2015-10-12,4.9,5.1,4.8,4.8,39599,0
2015-10-13,4.8,5,4.7,4.8,37380,0
2015-10-14,4.8,5,4.7,4.7,45340,0
2015-10-15,4.6,4.9,4.5,4.7,37870,0
2015-10-16,4.7,4.9,4.7,4.8,26390,0
2015-10-19,4.8,5,4.5,4.7,40287,0
2015-10-20,4.6,4.9,4.6,4.6,22650,0
2015-10-21,4.7,4.8,4.4,4.5,46540,0
2015-10-22,4.5,4.6,4.3,4.3,55220,0
2015-10-23,4.2,4.3,4.1,4.3,61180,0
2015-10-26,4.6,4.7,4.4,4.5,46930,0
2015-10-27,4.6,4.6,4.4,4.5,24170,0
2015-10-28,4.5,4.6,4.4,4.5,15550,0
2015-10-29,4.6,4.6,4.6,4.6,9720,0
2015-10-30,4.4,4.7,4.4,4.4,19430,0
2015-11-02,4.5,4.7,4.5,4.5,26987,0
2015-11-03,4.6,4.9,4.5,4.9,70380,0
2015-11-04,5,5.2,4.8,4.8,76943,0
2015-11-05,5.1,5.2,4.8,5,52610,0
2015-11-06,5.1,5.1,4.4,4.5,180950,0
2015-11-09,4.9,4.9,4.5,4.6,24835,0
2015-11-10,4.6,4.7,4.3,4.3,53870,0
2015-11-11,4.4,4.6,4.3,4.3,46460,0
2015-11-12,4.3,4.4,4.2,4.2,21490,0
2015-11-13,4.2,4.5,4.2,4.4,46840,0
2015-11-16,4.3,4.5,4.2,4.5,16480,0
2015-11-17,4.4,4.6,4.4,4.5,18030,0
2015-11-18,4.7,4.7,4.2,4.3,52220,0
2015-11-19,4.3,4.5,4.3,4.4,19500,0
2015-11-20,4.4,4.4,4.1,4.1,54250,0
2015-11-23,4.1,4.4,4.1,4.3,53510,0
2015-11-24,4.4,4.5,4.2,4.4,38290,0
2015-11-25,4.5,4.5,4.3,4.5,47420,0
2015-11-27,4.8,4.8,4.5,4.6,27550,0
2015-11-30,4.8,4.8,4.5,4.5,21990,0
2015-12-01,4.6,4.7,4.5,4.6,27021,0
2015-12-02,4.5,4.7,4.4,4.4,30619,0
2015-12-03,4.6,4.6,4.3,4.3,36383,0
2015-12-04,4.4,4.5,4.3,4.4,33940,0
2015-12-07,4.2,4.4,4.2,4.3,23940,0
2015-12-08,4.3,4.5,4.2,4.5,16170,0
2015-12-09,4.5,4.5,4.3,4.3,17260,0
2015-12-10,4.3,4.3,4.3,4.3,9180,0
2015-12-11,4.3,4.5,4.2,4.2,27300,0
2015-12-14,4.3,4.5,4.2,4.3,27637,0
2015-12-15,4.3,4.3,4,4.1,117700,0
2015-12-16,4.1,4.1,4,4,26400,0
2015-12-17,4.1,4.2,4,4.1,63070,0
2015-12-18,4.2,4.2,3.7,3.7,107100,0
2015-12-21,3.8,4,3.7,3.8,38340,0
2015-12-22,3.8,3.9,3.8,3.8,60570,0
2015-12-23,3.7,3.9,3.7,3.8,22750,0
2015-12-24,3.9,4.1,3.8,3.934,22737,0
2015-12-28,3.9,4.1,3.9,4,69064,0
2015-12-29,3.95,4,3.8,3.81,44320,0
2015-12-30,3.81,3.899,3.605,3.7,66872,0
2015-12-31,3.7,3.8,3.505,3.63,117119,0
2016-01-04,3.6,3.8,3.3,3.406,71264,0
2016-01-05,3.576,3.6,3.414,3.501,28791,0
2016-01-06,3.6,3.95,3.5,3.64,45219,0
2016-01-07,3.45,3.6,3.417,3.499,97633,0
2016-01-08,3.451,3.65,3.35,3.35,30643,0
2016-01-11,3.5,3.798,3.301,3.302,37908,0
2016-01-12,3.312,3.498,3.2,3.255,70619,0
2016-01-13,3.3,3.399,2.944,2.987,74539,0
2016-01-14,3.05,3.099,2.8,3.07,83667,0
2016-01-15,3,3,2.8,2.9,52692,0
2016-01-19,2.9,3.1,2.8,2.9,29210,0
2016-01-20,2.8,3,2.6,2.9,103521,0
2016-01-21,2.9,3.1,2.85,3.05,61060,0
2016-01-22,3.2,3.498,3.102,3.398,54840,0
2016-01-25,3.5,3.6,3.4,3.5,53175,0
2016-01-26,3.612,3.8,3.4,3.529,30130,0
2016-01-27,3.52,3.6,3.375,3.41,29545,0
2016-01-28,3.499,3.76,3.327,3.466,42048,0
2016-01-29,3.42,3.8,3.4,3.598,87621,0
2016-02-01,3.598,3.9,3.598,3.799,18230,0
2016-02-02,3.85,3.995,3.709,3.851,42074,0
2016-02-03,3.83,3.9,3.501,3.609,21651,0
2016-02-04,3.8,3.8,3.633,3.707,13489,0
2016-02-05,3.7,3.7,3.5,3.617,25060,0
2016-02-08,3.69,3.749,3.212,3.36,39704,0
2016-02-09,3.31,3.499,3.31,3.45,8356,0
2016-02-10,3.3,3.5,3.3,3.35,13478,0
2016-02-11,3.4,3.75,3.4,3.69,28238,0
2016-02-12,3.7,3.7,3.5,3.621,23475,0
2016-02-16,3.7,3.7,3.53,3.664,24692,0
2016-02-17,3.69,3.7,3.55,3.7,25734,0
2016-02-18,3.5,3.7,3.5,3.6,5636,0
2016-02-19,3.6,3.7,3.502,3.589,9184,0
2016-02-22,3.58,3.6,3.526,3.599,9823,0
2016-02-23,3.7,4.245,3.7,3.998,100387,0
2016-02-24,4,4.13,3.7,3.889,51941,0
2016-02-25,3.897,3.897,3.638,3.7,28555,0
2016-02-26,3.68,3.701,3.5,3.69,50352,0
2016-02-29,3.65,3.65,3.4,3.48,58106,0
2016-03-01,3.45,3.66,3.45,3.659,68912,0
2016-03-02,3.651,3.75,3.63,3.7,36713,0
2016-03-03,3.7,3.9,3.7,3.7,28891,0
2016-03-04,3.8,3.82,3.711,3.78,38257,0
2016-03-07,3.8,3.8,3.715,3.715,36491,0
2016-03-08,3.715,3.75,3.7,3.715,26124,0
2016-03-09,3.8,3.8,3.7,3.7,27729,0
2016-03-10,3.7,3.715,3.54,3.565,53799,0
2016-03-11,3.54,3.633,3.54,3.56,25229,0
2016-03-14,3.54,3.62,3.5,3.561,37430,0
2016-03-15,3.59,3.65,3.35,3.354,56895,0
2016-03-16,3.35,3.354,3.1,3.1,66284,0
2016-03-17,3.1,3.2,3.1,3.18,42366,0
2016-03-18,3.18,3.249,3.101,3.15,49212,0
2016-03-21,3.235,3.451,3.2,3.4,56892,0
2016-03-22,3.4,3.4,3.3,3.32,40934,0
2016-03-23,3.39,3.4,3.21,3.4,17431,0
2016-03-24,3.5,3.5,3.15,3.15,42599,0
2016-03-28,3.3,3.37,3.2,3.202,27827,0
2016-03-29,3.35,3.35,3.2,3.283,71909,0
2016-03-30,3.2,3.45,3.2,3.45,63897,0
2016-03-31,3.35,3.5,3.28,3.301,54792,0
2016-04-01,3.2,3.35,3.2,3.317,30463,0
2016-04-04,3.3,3.419,3.3,3.356,28790,0
2016-04-05,3.356,3.356,3.301,3.335,20806,0
2016-04-06,3.33,3.385,3.25,3.25,55260,0
2016-04-07,3.2,3.35,3.2,3.329,28875,0
2016-04-08,3.218,3.35,3.2,3.274,21015,0
2016-04-11,3.3,3.331,3.2,3.2,15242,0
2016-04-12,3.3,3.3,3.2,3.222,18123,0
2016-04-13,3.25,3.25,3.152,3.2,24669,0
2016-04-14,3.12,3.3,3.12,3.247,26942,0
2016-04-15,3.3,3.3,3.2,3.2,16116,0
2016-04-18,3.263,3.3,3.203,3.205,45364,0
2016-04-19,3.21,3.35,3.2,3.202,25979,0
2016-04-20,3.2,3.293,3.1,3.111,47427,0
2016-04-21,3.13,3.2,3.116,3.166,21258,0
2016-04-22,3.16,3.2,3.1,3.15,31103,0
2016-04-25,3.115,3.35,3.1,3.31,178028,0
2016-04-26,3.31,3.32,3.131,3.15,85543,0
2016-04-27,3.2,3.2,3.017,3.047,73089,0
2016-04-28,3.09,3.197,3.01,3.035,39504,0
2016-04-29,3.01,3.119,3,3,42671,0
2016-05-02,3.098,3.098,3,3,33678,0
2016-05-03,3,3.05,2.8,2.815,105988,0
2016-05-04,2.88,2.965,2.815,2.902,45511,0
2016-05-05,2.96,2.96,2.8,2.8,51297,0
2016-05-06,2.85,2.85,2.7,2.765,55235,0
2016-05-09,2.765,2.8,2.651,2.799,60292,0
2016-05-10,2.9,2.9,2.7,2.799,46674,0
2016-05-11,2.8,2.8,2.65,2.734,28070,0
2016-05-12,2.61,2.8,2.6,2.6,69354,0
2016-05-13,2.6,2.75,2.6,2.603,38082,0
2016-05-16,2.603,2.7,2.502,2.69,25032,0
2016-05-17,2.65,2.779,2.65,2.779,16800,0
2016-05-18,2.65,2.737,2.55,2.634,47973,0
2016-05-19,2.604,2.7,2.582,2.654,39935,0
2016-05-20,2.65,2.8,2.55,2.719,54828,0
2016-05-23,2.82,3,2.75,2.85,53797,0
2016-05-24,2.9,2.9,2.813,2.895,22984,0
2016-05-25,2.9,2.981,2.87,2.95,31134,0
2016-05-26,2.96,3.048,2.9,2.975,47769,0
2016-05-27,3,3.1,2.951,3.01,84221,0
2016-05-31,3.015,3.2,3.011,3.2,95511,0
2016-06-01,3.2,3.318,3.126,3.202,90536,0
2016-06-02,3.202,3.3,3.199,3.22,49783,0
2016-06-03,3.22,3.27,3.018,3.131,57922,0
2016-06-06,3.3,3.318,3.08,3.12,168168,0
2016-06-07,3.2,3.2,2.8,3,114641,0
2016-06-08,2.8,2.901,2.75,2.9,83386,0
2016-06-09,2.95,2.996,2.757,2.798,100197,0
2016-06-10,2.8,2.8,2.7,2.719,61590,0
2016-06-13,2.75,2.75,2.6,2.698,125024,0
2016-06-14,2.7,2.739,2.616,2.694,54737,0
2016-06-15,2.64,2.791,2.625,2.67,80129,0
2016-06-16,2.602,2.691,2.52,2.56,145407,0
2016-06-17,2.55,2.6,2.5,2.5,196657,0
2016-06-20,2.51,2.7,2.505,2.552,84923,0
2016-06-21,2.7,2.7,2.553,2.599,57643,0
2016-06-22,2.6,2.8,2.58,2.65,146650,0
2016-06-23,2.652,2.764,2.65,2.66,55832,0
2016-06-24,2.604,2.65,2.58,2.599,64359,0
2016-06-27,2.6,2.6,2.4,2.487,157267,0
2016-06-28,2.5,2.6,2.468,2.565,43013,0
2016-06-29,2.52,2.599,2.48,2.585,49070,0
2016-06-30,2.6,2.6,2.48,2.512,47655,0
2016-07-01,2.58,2.635,2.513,2.59,58328,0
2016-07-05,2.599,2.65,2.5,2.597,29688,0
2016-07-06,2.599,2.599,2.52,2.598,35522,0
2016-07-07,2.58,2.639,2.532,2.589,34268,0
2016-07-08,2.53,2.6,2.53,2.545,18657,0
2016-07-11,2.6,2.744,2.55,2.66,125334,0
2016-07-12,2.64,2.673,2.55,2.626,50855,0
2016-07-13,2.673,2.69,2.552,2.599,21743,0
2016-07-14,2.642,2.642,2.525,2.574,41887,0
2016-07-15,2.525,2.63,2.525,2.598,42721,0
2016-07-18,2.63,2.63,2.56,2.6,33855,0
2016-07-19,2.6,2.62,2.526,2.596,34178,0
2016-07-20,2.579,2.625,2.52,2.579,26618,0
2016-07-21,2.56,2.6,2.55,2.598,16729,0
2016-07-22,2.6,2.6,2.527,2.588,33657,0
2016-07-25,2.6,2.65,2.55,2.599,86271,0
2016-07-26,2.51,2.6,2.51,2.55,34414,0
2016-07-27,2.6,2.6,2.525,2.561,48412,0
2016-07-28,2.597,2.65,2.526,2.599,83474,0
2016-07-29,2.599,2.745,2.575,2.625,97879,0
2016-08-01,2.65,2.782,2.606,2.699,70099,0
2016-08-02,2.745,2.79,2.672,2.697,48065,0
2016-08-03,2.698,2.749,2.616,2.7,47193,0
2016-08-04,2.8,2.8,2.683,2.703,50376,0
2016-08-05,2.7,2.76,2.7,2.747,26130,0
2016-08-08,2.75,2.79,2.652,2.73,37540,0
2016-08-09,2.73,2.75,2.6,2.626,34165,0
2016-08-10,2.701,2.701,2.6,2.63,28906,0
2016-08-11,2.65,2.684,2.6,2.601,25149,0
2016-08-12,2.6,2.679,2.6,2.63,15939,0
2016-08-15,2.73,2.73,2.62,2.62,25864,0
2016-08-16,2.605,2.65,2.53,2.599,55242,0
2016-08-17,2.595,2.599,2.501,2.548,54678,0
2016-08-18,2.515,2.685,2.515,2.58,31826,0
2016-08-19,2.6,2.645,2.531,2.599,25869,0
2016-08-22,2.63,2.68,2.55,2.67,33168,0
2016-08-23,2.685,2.699,2.611,2.68,41650,0
2016-08-24,2.68,2.8,2.58,2.593,106630,0
2016-08-25,2.6,2.65,2.538,2.58,63783,0
2016-08-26,2.58,2.599,2.5,2.501,39006,0
2016-08-29,2.5,2.581,2.45,2.556,65648,0
2016-08-30,2.589,2.6,2.501,2.531,35895,0
2016-08-31,2.499,2.55,2.496,2.51,17428,0
2016-09-01,2.505,2.589,2.5,2.501,47136,0
2016-09-02,2.505,2.589,2.501,2.577,20026,0
2016-09-06,2.6,2.6,2.501,2.505,37618,0
2016-09-07,2.499,2.6,2.45,2.506,60855,0
2016-09-08,2.5,2.645,2.495,2.558,45354,0
2016-09-09,2.59,2.6,2.501,2.505,41283,0
2016-09-12,2.7,2.7,2.6,2.65,101866,0
2016-09-13,2.699,2.699,2.531,2.567,64986,0
2016-09-14,2.37,2.413,2.21,2.29,276272,0
2016-09-15,2.3,2.305,2.21,2.251,164384,0
2016-09-16,2.299,2.3,2.025,2.153,252435,0
2016-09-19,2.2,2.2,2.016,2.148,68490,0
2016-09-20,2.121,2.246,2.1,2.156,74837,0
2016-09-21,2.2,2.299,2.171,2.24,124615,0
2016-09-22,2.25,2.25,2.17,2.178,64857,0
2016-09-23,2.25,2.25,2.11,2.184,97179,0
2016-09-26,2.15,2.249,2.15,2.226,78371,0
2016-09-27,2.2,2.29,2.2,2.222,145084,0
2016-09-28,2.299,2.299,2.198,2.201,70163,0
2016-09-29,2.201,2.225,2.145,2.145,98402,0
2016-09-30,2.2,2.229,2.092,2.1,152943,0
2016-10-03,2.2,2.2,2.1,2.11,100951,0
2016-10-04,2.116,2.164,2.1,2.101,159177,0
2016-10-05,2.165,2.165,2.11,2.13,163171,0
2016-10-06,2.165,2.165,2.058,2.132,230471,0
2016-10-07,2.15,2.153,2.09,2.1,190477,0
2016-10-10,2.29,2.29,2.055,2.1,245717,0
2016-10-11,2.108,2.149,2.05,2.051,157813,0
2016-10-12,2.101,2.176,1.957,2,315386,0
2016-10-13,2,2.001,1.801,1.817,278039,0
2016-10-14,1.803,1.865,1.71,1.8,180540,0
2016-10-17,1.8,1.85,1.608,1.799,110386,0
2016-10-18,1.8,1.8,1.655,1.705,125188,0
2016-10-19,1.705,1.8,1.705,1.741,62791,0
2016-10-20,1.741,1.799,1.706,1.75,77046,0
2016-10-21,1.8,1.8,1.716,1.724,80730,0
2016-10-24,1.716,1.753,1.67,1.704,88542,0
2016-10-25,1.76,1.76,1.68,1.7,51520,0
2016-10-26,1.76,1.76,1.675,1.7,112215,0
2016-10-27,1.749,1.806,1.706,1.708,176760,0
2016-10-28,1.8,1.8,1.67,1.682,110676,0
2016-10-31,1.7,1.74,1.619,1.667,87428,0
2016-11-01,1.644,1.69,1.501,1.536,129694,0
2016-11-02,1.531,1.55,1.36,1.42,189903,0
2016-11-03,1.42,1.45,1.38,1.445,92190,0
2016-11-04,1.44,1.775,1.398,1.523,161678,0
2016-11-07,1.523,1.637,1.457,1.585,65675,0
2016-11-08,1.54,1.6,1.5,1.551,58103,0
2016-11-09,1.6,1.622,1.55,1.613,87064,0
2016-11-10,1.58,1.7,1.58,1.675,130805,0
2016-11-11,1.675,1.699,1.626,1.68,60533,0
2016-11-14,1.698,1.8,1.635,1.702,124932,0
2016-11-15,1.7,1.784,1.675,1.74,73676,0
2016-11-16,1.71,1.783,1.71,1.7577,61950,0
2016-11-17,1.75,2,1.736,1.9,331826,0
2016-11-18,1.99,2,1.859,1.92,200059,0
2016-11-21,1.898,1.92,1.767,1.856,187980,0
2016-11-22,1.876,1.876,1.77,1.786,82523,0
2016-11-23,1.8,1.818,1.702,1.791,58874,0
2016-11-25,1.767,1.794,1.702,1.713,23638,0
2016-11-28,1.7,1.789,1.601,1.676,66271,0
2016-11-29,1.65,1.749,1.62,1.648,64971,0
2016-11-30,1.633,1.712,1.601,1.651,114212,0
2016-12-01,1.611,1.726,1.61,1.62,71590,0
2016-12-02,1.612,1.727,1.612,1.669,67152,0
2016-12-05,1.7,1.71,1.6,1.629,68898,0
2016-12-06,1.606,1.693,1.6,1.645,77507,0
2016-12-07,1.7,1.7,1.605,1.608,76382,0
2016-12-08,1.609,1.669,1.6,1.603,114431,0
2016-12-09,1.6,1.65,1.516,1.616,161360,0
2016-12-12,1.601,1.616,1.53,1.569,130769,0
2016-12-13,1.563,1.62,1.51,1.546,121288,0
2016-12-14,1.6,1.6,1.42,1.456,172161,0
2016-12-15,1.41,1.5,1.4,1.495,116520,0
2016-12-16,1.505,1.55,1.412,1.489,85638,0
2016-12-19,1.45,1.55,1.44,1.52,103701,0
2016-12-20,1.5,1.55,1.484,1.516,66379,0
2016-12-21,1.52,1.54,1.5,1.516,55342,0
2016-12-22,1.55,1.55,1.5,1.503,94133,0
2016-12-23,1.5,1.6,1.5,1.596,73741,0
2016-12-27,1.649,1.65,1.5,1.509,167201,0
2016-12-28,1.5,1.576,1.467,1.475,130586,0
2016-12-29,1.452,1.475,1.411,1.429,129899,0
2016-12-30,1.445,1.459,1.27,1.419,807105,0
2017-01-03,1.48,1.498,1.425,1.451,78403,0
2017-01-04,1.36,1.55,1.36,1.47,125082,0
2017-01-05,1.574,1.6,1.45,1.59,85130,0
2017-01-06,1.6,1.645,1.58,1.58,103443,0
2017-01-09,1.612,1.816,1.567,1.676,156723,0
2017-01-10,1.7,1.85,1.65,1.667,284078,0
2017-01-11,1.759,1.759,1.615,1.619,95830,0
2017-01-12,1.674,1.674,1.561,1.6,116275,0
2017-01-13,1.66,1.68,1.601,1.66,86237,0
2017-01-17,1.675,1.7,1.6,1.63,112653,0
2017-01-18,1.84,1.84,1.65,1.745,144399,0
2017-01-19,1.785,1.791,1.7,1.74,106071,0
2017-01-20,1.85,2.039,1.751,1.84,675945,0
2017-01-23,1.735,1.85,1.735,1.761,141871,0
2017-01-24,1.797,1.824,1.675,1.675,177361,0
2017-01-25,1.75,1.8,1.7,1.76,164188,0
2017-01-26,1.79,1.8,1.718,1.762,82842,0
2017-01-27,1.762,1.848,1.751,1.788,90367,0
2017-01-30,1.8,1.84,1.7,1.749,95716,0
2017-01-31,1.75,1.78,1.671,1.723,114737,0
2017-02-01,1.672,1.764,1.672,1.729,84145,0
2017-02-02,1.672,1.75,1.672,1.736,45194,0
2017-02-03,1.672,1.736,1.672,1.701,70521,0
2017-02-06,1.736,1.74,1.7,1.728,52226,0
2017-02-07,1.738,1.81,1.728,1.756,67858,0
2017-02-08,1.75,1.79,1.705,1.76,57566,0
2017-02-09,1.765,1.85,1.731,1.847,152441,0
2017-02-10,1.9,2.098,1.84,2.036,465484,0
2017-02-13,2.233,2.914,2.2,2.85,2280018,0
2017-02-14,3,3.05,2.45,2.84,1319046,0
2017-02-15,2.84,2.84,2.4,2.681,564296,0
2017-02-16,2.7,2.7,2.25,2.416,477716,0
2017-02-17,2.32,2.595,2.193,2.499,195920,0
2017-02-21,2.5,2.549,2.2,2.205,316029,0
2017-02-22,2.2,2.3,2.05,2.294,207565,0
2017-02-23,2.25,2.509,2.2,2.35,251640,0
2017-02-24,2.398,2.476,2.326,2.379,145651,0
2017-02-27,2.5,2.669,2.4,2.577,347406,0
2017-02-28,2.643,2.663,2.45,2.49,228067,0
2017-03-01,2.525,2.543,2.43,2.456,80507,0
2017-03-02,2.4,2.499,2.28,2.404,100112,0
2017-03-03,2.325,2.45,2.325,2.371,99308,0
2017-03-06,2.489,2.499,2.301,2.404,140662,0
2017-03-07,2.45,2.489,2.4,2.432,99967,0
2017-03-08,2.476,3,2.432,2.995,941302,0
2017-03-09,3,3.35,2.931,3.17,1296591,0
2017-03-10,3.285,4.3,3.285,3.782,2186431,0
2017-03-13,4.058,4.998,3.85,4.486,1929316,0
2017-03-14,5.3,5.62,3.9,4.6,3168020,0
2017-03-15,4.7,4.987,4.01,4.849,816874,0
2017-03-16,4.77,4.889,4.5,4.723,420626,0
2017-03-17,4.8,4.975,4.6,4.795,360686,0
2017-03-20,4.889,4.889,4.518,4.6,414294,0
2017-03-21,4.515,4.588,4.064,4.187,652070,0
2017-03-22,4.34,4.35,4.126,4.205,190316,0
2017-03-23,4.21,4.4,4.105,4.345,245414,0
2017-03-24,4.35,4.5,4.2,4.5,223071,0
2017-03-27,4.5,5.2,4.45,5.1,698684,0
2017-03-28,5.105,5.248,4.62,4.962,434372,0
2017-03-29,5.05,5.099,4.725,4.8,286615,0
2017-03-30,4.8,4.82,4.65,4.82,181044,0
2017-03-31,4.85,5.2,4.82,5.1,434720,0
2017-04-03,5.25,5.85,5.203,5.55,1342561,0
2017-04-04,5.9,6.598,5.8,6.4,1821197,0
2017-04-05,6.46,6.6,5.54,6.171,1629287,0
2017-04-06,6.4,6.504,6.201,6.446,676962,0
2017-04-07,6.4,6.6,6.025,6.6,760891,0
2017-04-10,6.6,7.1,6.5,6.71,1481939,0
2017-04-11,6.7,6.98,5.731,6.18,1309555,0
2017-04-12,5.999,6.2,5.6,6.16,731909,0
2017-04-13,5.3,5.6,3.823,4.55,4111775,0
2017-04-17,4.2,4.489,4,4.07,806810,0
2017-04-18,4,4.177,3.55,4.09,1035859,0
2017-04-19,4.101,4.375,4.1,4.2,560735,0
2017-04-20,4.28,4.38,4.05,4.27,270969,0
2017-04-21,4.33,4.33,4.105,4.2,201080,0
2017-04-24,4.275,4.278,4.1,4.15,262206,0
2017-04-25,4.1,4.5,4.1,4.471,397494,0
2017-04-26,4.545,4.78,4.515,4.598,428583,0
2017-04-27,4.84,4.84,4.204,4.421,299293,0
2017-04-28,4.3,4.4,4.125,4.303,244119,0
2017-05-01,4.3,4.4,4.25,4.269,147073,0
2017-05-02,4.15,4.328,3.88,4.201,415088,0
2017-05-03,4.167,4.167,3.915,4.01,226589,0
2017-05-04,4.1,4.2,3.85,3.92,269183,0
2017-05-05,3.92,3.99,3.6001,3.85,638517,0
2017-05-08,3.79,3.79,3.5,3.57,590517,0
2017-05-09,3.4,3.5,2.91,3.15,1240412,0
2017-05-10,3.11,3.28,3,3.25,333579,0
2017-05-11,3.25,4.0782,3.2001,3.97,968398,0
2017-05-12,4.11,4.74,4.01,4.26,2269356,0
2017-05-15,4.36,4.51,4.26,4.3,673294,0
2017-05-16,4.3,4.3,3.95,4.07,546567,0
2017-05-17,4.06,4.1,3.85,3.86,641934,0
2017-05-18,3.87,3.9063,3.61,3.84,389920,0
2017-05-19,3.8,4.1,3.77,4.1,373798,0
2017-05-22,4.03,4.05,3.83,3.96,299178,0
2017-05-23,3.95,3.95,3.85,3.93,186960,0
2017-05-24,3.91,4.09,3.87,3.99,171800,0
2017-05-25,4,4.0747,3.9,3.95,222499,0
2017-05-26,3.95,4.06,3.91,4.04,269816,0
2017-05-30,3.98,4.05,3.89,3.89,255833,0
2017-05-31,3.91,3.97,3.71,3.8,270917,0
2017-06-01,3.75,4.06,3.74,4,303025,0
2017-06-02,4.11,4.3743,4.1,4.19,417860,0
2017-06-05,4.31,4.31,3.89,4.01,484610,0
2017-06-06,3.98,4.02,3.78,3.89,332008,0
2017-06-07,3.42,3.53,3.2,3.3,1431989,0
2017-06-08,3.3,3.33,3.24,3.3,421942,0
2017-06-09,3.3,3.32,3.22,3.3,382674,0
2017-06-12,3.28,3.3,3.1,3.13,357893,0
2017-06-13,3.14,3.16,2.91,3.15,425613,0
2017-06-14,3.2,3.21,3.05,3.12,178055,0
2017-06-15,3.04,3.14,3,3.05,184019,0
2017-06-16,3,3.05,2.9801,3.03,147667,0
2017-06-19,3.02,3.08,2.95,3.05,129443,0
2017-06-20,3.06,3.09,2.96,2.97,208018,0
2017-06-21,3.01,3.05,2.95,2.9812,169508,0
2017-06-22,3,3.1,2.99,3.01,146181,0
2017-06-23,3.02,3.17,2.99,3.15,236523,0
2017-06-26,3.14,3.15,3.03,3.07,160857,0
2017-06-27,3.05,3.1147,3,3.01,289040,0
2017-06-28,3.01,3.079,2.96,2.99,180211,0
2017-06-29,2.97,2.98,2.83,2.89,261038,0
2017-06-30,2.9,2.9,2.8,2.86,97845,0
2017-07-03,2.84,2.86,2.495,2.71,307430,0
2017-07-05,2.55,2.75,2.55,2.72,155739,0
2017-07-06,2.66,2.66,2.51,2.53,173548,0
2017-07-07,2.51,2.53,2.3,2.46,272092,0
2017-07-10,2.5,2.5001,2.361,2.44,130801,0
2017-07-11,2.44,2.44,2.32,2.35,237892,0
2017-07-12,2.33,2.35,2.25,2.31,210607,0
2017-07-13,2.3,2.31,2.22,2.29,223946,0
2017-07-14,2.25,2.47,2.25,2.46,196017,0
2017-07-17,2.47,2.59,2.33,2.36,217792,0
2017-07-18,2.34,2.3976,2.2595,2.32,111993,0
2017-07-19,2.31,2.39,2.26,2.3,83822,0
2017-07-20,2.27,2.2838,2.22,2.25,113765,0
2017-07-21,2.22,2.3,2.2,2.27,90353,0
2017-07-24,2.27,2.3267,2.21,2.3,92866,0
2017-07-25,2.31,2.41,2.29,2.29,136099,0
2017-07-26,2.26,2.38,2.26,2.3599,107798,0
2017-07-27,2.37,2.37,2.25,2.28,119538,0
2017-07-28,2.25,2.29,2.2,2.24,127701,0
2017-07-31,2.24,2.2657,2.1,2.11,238792,0
2017-08-01,2.05,2.12,1.9,1.97,335990,0
2017-08-02,1.99,2.0036,1.7,1.92,629145,0
2017-08-03,1.9,1.98,1.82,1.85,96214,0
2017-08-04,1.83,1.89,1.8,1.84,151734,0
2017-08-07,1.89,2.02,1.86,1.96,268656,0
2017-08-08,1.99,2,1.9,1.91,150287,0
2017-08-09,1.9,1.91,1.82,1.82,198464,0
2017-08-10,1.82,1.84,1.8,1.81,130853,0
2017-08-11,1.8,1.91,1.761,1.89,87568,0
2017-08-14,1.93,2,1.9,1.98,157976,0
2017-08-15,2,2.05,1.91,1.92,114710,0
2017-08-16,1.94,2.04,1.9,1.95,109091,0
2017-08-17,1.96,1.96,1.91,1.92,35470,0
2017-08-18,1.92,1.95,1.82,1.86,159292,0
2017-08-21,1.84,1.86,1.8,1.83,90570,0
2017-08-22,1.83,1.869,1.78,1.83,79780,0
2017-08-23,1.8,1.95,1.7932,1.89,67845,0
2017-08-24,1.9,1.99,1.87,1.92,103165,0
2017-08-25,1.9,1.95,1.84,1.88,84931,0
2017-08-28,1.91,2,1.89,1.94,75214,0
2017-08-29,2.05,2.54,1.98,2.48,981513,0
2017-08-30,2.5,2.55,2.23,2.35,787654,0
2017-08-31,2.4,2.45,2.23,2.41,265692,0
2017-09-01,2.5,2.5,2.3,2.34,180511,0
2017-09-05,2.3,2.75,2.1532,2.74,431011,0
2017-09-06,3,3,2.5,2.66,726276,0
2017-09-07,2.65,2.78,2.56,2.75,280471,0
2017-09-08,2.72,2.749,2.6,2.61,144191,0
2017-09-11,3,3.06,2.55,2.63,613057,0
2017-09-12,2.65,2.66,2.46,2.52,340352,0
2017-09-13,2.5,2.54,2.42,2.44,183040,0
2017-09-14,2.45,2.48,2.25,2.3,303502,0
2017-09-15,2.3,2.35,2.27,2.28,188654,0
2017-09-18,2.25,2.38,2.25,2.32,168557,0
2017-09-19,2.33,2.41,2.27,2.27,199794,0
2017-09-20,2.32,2.35,2.26,2.33,102116,0
2017-09-21,2.35,2.42,2.33,2.41,169185,0
2017-09-22,2.38,2.48,2.361,2.46,159868,0
2017-09-25,2.43,2.48,2.4,2.45,116790,0
2017-09-26,2.5,2.529,2.37,2.37,116193,0
2017-09-27,2.4,2.4042,2.311,2.37,90757,0
2017-09-28,2.35,2.42,2.3201,2.38,99225,0
2017-09-29,2.36,2.45,2.33,2.42,191224,0
2017-10-02,2.44,2.56,2.43,2.51,137542,0
2017-10-03,2.52,2.555,2.38,2.43,125406,0
2017-10-04,2.4,2.5,2.4,2.45,75892,0
2017-10-05,2.46,2.4776,2.41,2.4441,50493,0
2017-10-06,2.5,2.76,2.5,2.72,762905,0
2017-10-09,2.71,2.8599,2.64,2.78,284638,0
2017-10-10,2.9,3.18,2.85,2.95,1670027,0
2017-10-11,3.04,3.19,2.7311,3.06,1377158,0
2017-10-12,3.12,3.12,2.82,2.84,652655,0
2017-10-13,2.2,2.24,2.03,2.17,3450855,0
2017-10-16,2.2,2.2,2.03,2.04,866383,0
2017-10-17,2.01,2.04,1.99,2.01,599005,0
2017-10-18,2.01,2.0899,1.97,1.98,434156,0
2017-10-19,1.95,1.97,1.86,1.89,620029,0
2017-10-20,1.89,1.9,1.8,1.85,446785,0
2017-10-23,1.85,1.88,1.81,1.81,269392,0
2017-10-24,1.81,1.899,1.8,1.82,325392,0
2017-10-25,1.84,1.85,1.8,1.83,240290,0
2017-10-26,1.86,2.05,1.8,2.04,1899300,0
2017-10-27,2.06,2.06,1.87,1.92,969886,0
2017-10-30,1.93,1.95,1.8601,1.87,290445,0
2017-10-31,1.88,1.88,1.7,1.76,1110326,0
2017-11-01,1.81,1.81,1.7,1.73,351694,0
2017-11-02,1.74,1.85,1.69,1.85,489727,0
2017-11-03,1.87,1.99,1.8,1.91,506628,0
2017-11-06,1.91,1.95,1.86,1.94,229462,0
2017-11-07,1.92,1.9499,1.83,1.85,240696,0
2017-11-08,1.84,2.02,1.81,1.97,1380590,0
2017-11-09,2.06,2.15,2,2.09,1047289,0
2017-11-10,2.1,2.2734,2.05,2.08,1789736,0
