Date,Open,High,Low,Close,Volume,OpenInt
2008-01-07,12.2,12.9,12.2,12.9,560,0
2008-01-08,13.3,13.3,13.3,13.3,107,0
2008-01-09,13.5,13.5,13.5,13.5,53,0
2008-01-11,14.1,14.1,14.1,14.1,133,0
2008-01-14,14.4,25.2,14.4,25.2,961,0
2008-01-15,18.4,26.6,16.8,18.7,667,0
2008-01-16,17.8,22.5,17.8,19,374,0
2008-01-17,19.9,19.9,19.9,19.9,27,0
2008-01-18,23.4,32.2,23.2,27.4,947,0
2008-01-22,29.9,74.6,27.2,40.3,13114,0
2008-01-23,35.7,40.3,18,18.6,25672,0
2008-01-24,17.8,20.6,16.5,17.4,13448,0
2008-01-25,18.7,18.7,16.3,18,6507,0
2008-01-28,18.3,18.6,15.6,16.2,3127,0
2008-01-29,15.6,15.8,13.1,15,18557,0
2008-01-30,13.7,14.4,13.5,14.1,3232,0
2008-01-31,13.5,14.4,13.1,13.9,1788,0
2008-02-01,14.4,15,13.6,15,1201,0
2008-02-04,15.4,15.4,12.7,13.8,3362,0
2008-02-05,13.9,13.9,13.2,13.9,507,0
2008-02-06,14.1,15,13.7,14.5,3575,0
2008-02-07,13.7,14.2,13.2,13.5,1628,0
2008-02-08,13.3,13.5,12.7,13.5,1865,0
2008-02-11,13.3,13.5,12.7,13.3,667,0
2008-02-12,13.7,14,13.3,13.5,1508,0
2008-02-13,13.4,14,13.4,13.9,640,0
2008-02-14,13.7,13.9,12.7,13.5,2212,0
2008-02-15,12.9,13.1,12.4,12.5,2748,0
2008-02-19,12.4,13.1,11.3,12,5336,0
2008-02-20,11.8,11.9,11.4,11.9,374,0
2008-02-21,12.7,12.7,11.6,12.4,1548,0
2008-02-22,11.4,12,11.4,11.9,1521,0
2008-02-25,11.7,12.4,11.2,12.4,1895,0
2008-02-26,12,12.9,11.4,11.9,1361,0
2008-02-27,11.4,12.7,10.7,11.8,1841,0
2008-02-28,10.9,11.5,9.4,11.2,10010,0
2008-02-29,11.1,11.2,10.4,10.9,213,0
2008-03-03,10.3,10.5,10.2,10.3,587,0
2008-03-04,9.9,9.9,8.8,8.8,1414,0
2008-03-05,8.8,9.9,8.8,9.8,448,0
2008-03-06,9.9,9.9,9.9,9.9,27,0
2008-03-07,9.9,10,9.9,10,507,0
2008-03-10,9.4,10.3,9.4,10.3,547,0
2008-03-11,10.3,11.2,10.3,11.1,454,0
2008-03-12,11.1,14.7,11.1,12,3442,0
2008-03-13,10.9,13.5,10.9,12.6,5350,0
2008-03-14,12.2,12.2,11.2,11.2,1094,0
2008-03-17,11.8,12,11.8,11.9,213,0
2008-03-18,11.6,11.6,11.6,11.6,293,0
2008-03-19,10.6,10.6,9.3,9.4,3042,0
2008-03-20,10.2,10.2,9.6,9.6,587,0
2008-03-24,8.8,9.7,8.8,9.7,560,0
2008-03-25,9.4,9.4,9,9,347,0
2008-03-26,9.2,9.2,9.2,9.2,293,0
2008-03-27,9.4,9.7,9.4,9.5,507,0
2008-03-28,9.5,12.7,9.5,11.5,2918,0
2008-03-31,12.6,12.6,11.7,12,2828,0
2008-04-01,11.3,12.2,11.3,11.9,1467,0
2008-04-02,10.9,12.5,10.9,12.5,1734,0
2008-04-03,12.2,12.6,11.8,11.8,961,0
2008-04-04,12,12,11.4,11.4,454,0
2008-04-07,11.1,12.7,10.5,12,694,0
2008-04-08,12,12.6,11.2,11.3,907,0
2008-04-09,12.2,12.2,11.2,11.6,507,0
2008-04-11,11.2,11.4,10.9,11.4,1761,0
2008-04-14,11.2,11.8,11.1,11.4,1598,0
2008-04-15,11.4,12.3,11.4,12.3,133,0
2008-04-16,12.5,12.5,11.6,11.6,547,0
2008-04-17,11.2,11.2,11.2,11.2,27,0
2008-04-18,12.1,12.1,11.4,12,1494,0
2008-04-21,12.1,12.2,10.7,11.8,1732,0
2008-04-23,11.6,11.7,10.7,11.7,1788,0
2008-04-24,11.1,12.1,11.1,11.1,747,0
2008-04-25,11.1,11.1,10.8,11,267,0
2008-04-28,11.2,11.4,11.1,11.1,1467,0
2008-04-29,11.1,11.4,11.1,11.2,961,0
2008-04-30,11.6,11.6,10.9,11.1,2165,0
2008-05-01,10.9,11.1,10.4,10.7,1299,0
2008-05-02,10.1,10.8,9.9,10.8,407,0
2008-05-05,10.3,10.7,10.3,10.4,240,0
2008-05-06,10.5,10.9,9.8,10.1,987,0
2008-05-08,10.3,11.1,9,11.1,3422,0
2008-05-09,10.9,10.9,10.9,10.9,133,0
2008-05-12,11.2,11.2,9.7,10.5,1294,0
2008-05-13,10.8,10.9,10.8,10.9,480,0
2008-05-14,11.2,11.2,10.5,11.2,1107,0
2008-05-15,11.2,11.2,10.9,10.9,1067,0
2008-05-16,10.9,10.9,10.3,10.9,1628,0
2008-05-19,10.1,11.2,10.1,11.2,827,0
2008-05-20,11.1,14.8,10.3,14.5,35495,0
2008-05-21,16.4,29.4,16.3,24.4,661864,0
2008-05-22,24.4,25,17.4,18.4,245659,0
2008-05-23,18.2,19.6,14.2,14.7,196161,0
2008-05-27,15,15.3,12.5,13.7,86919,0
2008-05-28,13.5,15.9,12.5,14.1,161017,0
2008-05-29,13.8,14.5,11.8,12.4,120121,0
2008-05-30,12.6,12.9,11.8,12,31196,0
2008-06-02,11.7,14,11.1,13.5,115739,0
2008-06-03,13.3,14.2,12.3,12.9,79831,0
2008-06-04,12.7,13.4,12.2,12.3,26195,0
2008-06-05,12.4,12.9,12.2,12.7,28165,0
2008-06-06,13.6,14.9,13.1,13.5,100392,0
2008-06-09,13.7,13.9,12.6,12.9,44745,0
2008-06-10,12.7,13.1,11.7,11.7,22796,0
2008-06-11,11.8,12.7,11.6,12.4,25067,0
2008-06-12,12.4,12.4,11.4,11.6,29071,0
2008-06-13,11.2,11.3,10.5,10.6,39735,0
2008-06-16,10.6,11.6,10.6,10.9,30828,0
2008-06-17,11.4,12.4,10.8,12.1,48993,0
2008-06-18,12.4,16.9,12.4,16.8,315839,0
2008-06-19,18.7,22.5,14.7,15.7,882583,0
2008-06-20,16.2,17.3,14.1,14.4,222938,0
2008-06-23,15.1,17.4,14.5,17.1,234652,0
2008-06-24,18.1,19.7,16.9,17.6,350688,0
2008-06-25,17.8,18.7,15.1,16.4,115296,0
2008-06-26,16.2,17.2,15.6,16.4,86063,0
2008-06-27,16.8,16.8,15,15.6,63947,0
2008-06-30,15.5,16.1,14.2,14.8,64640,0
2008-07-01,15.7,15.7,12.6,13.1,158538,0
2008-07-02,12.9,13,10.9,11.1,125980,0
2008-07-03,11.1,11.4,8.7,10.2,100222,0
2008-07-07,10.3,12,10.3,11.2,86619,0
2008-07-08,10.9,11.2,9.5,11.2,44019,0
2008-07-09,11.2,11.6,10.9,11.1,37960,0
2008-07-10,11.3,11.3,10.1,10.6,18608,0
2008-07-11,11,11.4,10.5,10.6,26419,0
2008-07-14,11.2,11.2,9.6,10.3,29895,0
2008-07-15,9.9,10.1,8,8.6,96722,0
2008-07-16,8.6,9.2,7.6,8.4,39258,0
2008-07-17,8.8,9.7,8.4,9.7,42061,0
2008-07-18,10.1,10.3,9.4,10.2,25908,0
2008-07-21,9.3,10.3,9.3,9.6,23724,0
2008-07-22,9.3,9.4,8.4,8.8,20570,0
2008-07-23,8.4,8.6,8.1,8.2,31390,0
2008-07-24,8.2,8.2,7.5,7.8,23685,0
2008-07-25,7.7,7.8,7.3,7.5,31109,0
2008-07-28,7.7,7.7,7.3,7.6,11128,0
2008-07-29,7.5,7.7,6.6,6.9,50991,0
2008-07-30,6.8,7.8,6,7.7,53123,0
2008-07-31,7.6,7.7,7,7.7,12024,0
2008-08-01,7.6,7.7,7,7.5,19804,0
2008-08-04,7.6,7.6,6.8,6.8,11030,0
2008-08-05,6.7,6.9,6,6.2,25831,0
2008-08-06,6.1,6.7,6,6.6,12122,0
2008-08-07,6.9,6.9,6.2,6.5,17724,0
2008-08-08,6.4,8.1,6,8.1,34321,0
2008-08-11,6.7,7.4,6.6,6.9,20011,0
2008-08-12,6.9,7.5,6.7,6.9,7071,0
2008-08-13,6.7,7.8,6.7,7.4,38594,0
2008-08-14,7.6,7.6,6.9,7.3,14105,0
2008-08-15,7.1,7.1,6.6,6.6,8588,0
2008-08-18,6.6,6.9,6.6,6.7,6429,0
2008-08-19,7,7,6.7,6.7,9062,0
2008-08-20,6.8,7.1,6.6,6.7,12431,0
2008-08-21,6.9,7.4,6.7,6.7,16585,0
2008-08-22,7.1,7.1,6.4,6.4,16548,0
2008-08-25,6.6,6.7,6.3,6.3,9815,0
2008-08-26,6.2,6.4,6.2,6.2,4919,0
2008-08-27,6.6,6.6,6.2,6.5,5470,0
2008-08-28,6.5,6.7,5.3,6.1,45336,0
2008-08-29,6.3,6.3,5.5,6,22130,0
2008-09-02,5.9,5.9,5.5,5.6,20085,0
2008-09-03,5.8,6,5.4,5.5,11768,0
2008-09-04,5.6,5.7,5.4,5.4,11446,0
2008-09-05,5.4,5.6,5.2,5.6,9237,0
2008-09-08,5.6,5.6,4.9,4.9,13474,0
2008-09-09,4.8,4.8,3.8,4.1,30764,0
2008-09-10,4,4.5,3.8,4.1,18140,0
2008-09-11,4.4,4.4,3.8,3.8,22427,0
2008-09-12,4.3,4.7,4.1,4.7,23360,0
2008-09-15,5.1,5.1,3.8,4.5,9933,0
2008-09-16,4.2,4.5,4,4.5,11907,0
2008-09-17,4.4,4.4,4,4.1,5104,0
2008-09-18,4.2,4.3,3.9,4.1,11736,0
2008-09-19,4.2,4.4,3.9,4.3,10967,0
2008-09-22,4.8,6.9,4.8,6.3,79863,0
2008-09-23,6.3,6.4,5.2,5.6,12851,0
2008-09-24,5.5,6.2,5.2,5.6,11471,0
2008-09-25,5.3,5.5,5.2,5.4,18556,0
2008-09-26,5.1,5.4,4.6,4.9,7782,0
2008-09-29,5.4,5.4,3.9,3.9,16612,0
2008-09-30,4.1,4.7,4.1,4.6,4536,0
2008-10-01,5.1,5.4,4.7,4.9,8884,0
2008-10-02,5.4,5.4,4.1,4.2,7864,0
2008-10-03,4.1,4.6,4.1,4.5,8947,0
2008-10-06,4.5,4.5,3.9,4.3,8207,0
2008-10-07,4.3,4.6,4.2,4.4,3443,0
2008-10-08,4,4.3,3.7,3.9,18226,0
2008-10-09,4.4,4.4,3.7,3.7,12208,0
2008-10-10,3.7,3.9,3.4,3.5,10013,0
2008-10-13,3.4,4,3.4,3.6,9057,0
2008-10-14,3.9,3.9,3.4,3.6,7233,0
2008-10-15,3.5,3.5,3.2,3.2,11557,0
2008-10-16,3.3,3.4,2.4,2.7,18444,0
2008-10-17,2.6,2.6,2.4,2.4,11449,0
2008-10-20,2.6,3,2.6,2.8,13360,0
2008-10-21,2.7,3,2.7,3,6198,0
2008-10-22,2.8,2.9,2.6,2.8,4096,0
2008-10-23,2.8,2.8,2.6,2.6,3040,0
2008-10-24,2.6,2.8,2.4,2.5,5681,0
2008-10-27,2.4,2.8,2.1,2.5,4760,0
2008-10-28,2.4,2.4,2.1,2.4,4422,0
2008-10-29,2.4,2.4,2.3,2.3,1696,0
2008-10-30,2.4,2.5,2.3,2.4,4069,0
2008-10-31,2.4,2.6,2.2,2.6,1761,0
2008-11-03,2.5,3.1,2.3,3.1,8227,0
2008-11-04,3.2,3.2,2.6,3.1,2572,0
2008-11-05,3.2,3.2,2.6,2.7,1467,0
2008-11-06,2.7,2.7,2.4,2.4,4607,0
2008-11-07,2.8,2.8,2.1,2.5,3948,0
2008-11-10,2.5,2.6,2.5,2.5,1347,0
2008-11-11,2.5,2.5,2.2,2.2,657,0
2008-11-12,2.2,2.2,2.1,2.2,326,0
2008-11-13,2.3,2.4,2.2,2.4,2627,0
2008-11-14,2.2,2.3,2.1,2.2,2072,0
2008-11-17,2.2,2.2,2.2,2.2,640,0
2008-11-18,2.2,2.4,2.2,2.2,3078,0
2008-11-19,2.1,2.1,2.1,2.1,1822,0
2008-11-20,2.1,2.1,1,1.8,7312,0
2008-11-21,1.5,1.8,1.1,1.8,3395,0
2008-11-24,1.6,2.2,1.4,2.2,1094,0
2008-11-25,1.9,1.9,1.5,1.8,2802,0
2008-11-26,1.6,1.9,1.6,1.8,6128,0
2008-11-28,1.9,1.9,1.8,1.8,1783,0
2008-12-01,1.8,1.9,1.6,1.8,12088,0
2008-12-02,1.9,1.9,1.5,1.5,2188,0
2008-12-03,1.6,1.6,1.5,1.5,2743,0
2008-12-04,1.5,1.5,1.5,1.5,3389,0
2008-12-05,1.6,1.6,1.3,1.5,3404,0
2008-12-08,1.3,1.5,1.3,1.4,6462,0
2008-12-09,1.4,1.7,1.3,1.5,9752,0
2008-12-10,1.7,1.7,1.5,1.5,8626,0
2008-12-11,1.5,2.2,1.3,1.7,21292,0
2008-12-12,1.7,1.9,1.7,1.9,2561,0
2008-12-15,1.9,2,1.7,1.7,5720,0
2008-12-16,1.7,1.7,1.5,1.7,3911,0
2008-12-17,1.9,1.9,1.8,1.8,2764,0
2008-12-18,1.9,1.9,1.6,1.6,11646,0
2008-12-19,1.6,1.9,1.6,1.7,1762,0
2008-12-22,1.6,1.9,1.6,1.7,2043,0
2008-12-23,1.6,1.7,1.6,1.6,1920,0
2008-12-24,1.8,1.8,1.5,1.5,1324,0
2008-12-26,1.5,1.6,1.4,1.4,3535,0
2008-12-29,1.6,1.6,1.5,1.5,3522,0
2008-12-30,1.5,1.5,1.4,1.4,8100,0
2008-12-31,1.4,1.5,1.4,1.4,14135,0
2009-01-02,1.4,1.8,1.4,1.6,5126,0
2009-01-05,1.7,2.8,1.4,2.8,46173,0
2009-01-06,2.9,2.9,2.4,2.7,21210,0
2009-01-07,2.8,2.8,2.6,2.6,11443,0
2009-01-08,2.7,2.7,1.8,2.3,3592,0
2009-01-09,2.4,2.5,2.3,2.4,5825,0
2009-01-12,2.3,2.3,2.2,2.2,667,0
2009-01-13,2.1,2.3,2,2.2,3155,0
2009-01-14,2.3,2.3,1.9,2.1,4749,0
2009-01-15,1.9,2,1.9,2,998,0
2009-01-16,2,2.2,1.8,2.2,1652,0
2009-01-20,2.1,2.1,1.8,1.9,1881,0
2009-01-21,2,2.1,2,2.1,1696,0
2009-01-22,2.1,2.1,1.7,1.7,2864,0
2009-01-23,1.8,2,1.7,2,806,0
2009-01-26,2.1,2.1,2,2,1354,0
2009-01-28,1.9,1.9,1.9,1.9,1868,0
2009-01-29,1.9,1.9,1.8,1.8,1634,0
2009-01-30,1.9,1.9,1.9,1.9,728,0
2009-02-02,1.9,2.7,1.9,2.7,6754,0
2009-02-03,2.4,2.5,1.9,2.1,4277,0
2009-02-04,1.9,1.9,1.8,1.9,582,0
2009-02-05,1.6,1.7,1.6,1.7,3762,0
2009-02-06,1.8,1.9,1.8,1.9,4989,0
2009-02-09,1.9,1.9,1.7,1.8,1816,0
2009-02-10,1.7,1.8,1.7,1.8,365,0
2009-02-11,1.8,1.8,1.7,1.8,2775,0
2009-02-12,1.7,1.8,1.7,1.8,356,0
2009-02-13,1.7,1.7,1.5,1.6,5837,0
2009-02-17,1.6,1.6,1.5,1.5,954,0
2009-02-18,1.5,1.5,1.5,1.5,1307,0
2009-02-19,1.5,1.6,1.5,1.6,80,0
2009-02-20,1.5,1.7,1.4,1.7,4616,0
2009-02-23,1.5,1.5,1.5,1.5,53,0
2009-02-25,1.5,1.5,1.3,1.3,2622,0
2009-02-26,1.4,1.5,1.4,1.5,5203,0
2009-02-27,1.4,1.4,1.3,1.4,827,0
2009-03-02,1.3,1.4,1.1,1.1,8271,0
2009-03-03,1.3,1.3,1.1,1.2,2121,0
2009-03-04,1.3,1.3,1.3,1.3,1061,0
2009-03-05,1.4,1.4,1.3,1.3,1273,0
2009-03-06,1.2,1.2,1.2,1.2,157,0
2009-03-10,1.3,1.4,1.3,1.4,2323,0
2009-03-11,1.2,1.3,1.2,1.3,160,0
2009-03-12,1.3,1.3,1.2,1.3,1894,0
2009-03-13,1.3,1.5,1.2,1.5,2117,0
2009-03-16,1.3,1.5,1.3,1.3,667,0
2009-03-17,1.4,1.5,1.4,1.5,1348,0
2009-03-18,1.5,1.5,1.3,1.3,2690,0
2009-03-19,1.5,1.7,1.5,1.6,3923,0
2009-03-20,2.5,2.5,1.7,1.8,7475,0
2009-03-23,1.8,2.2,1.8,2.1,22921,0
2009-03-24,2.5,2.5,1.7,2.1,4249,0
2009-03-25,2.1,2.1,1.9,1.9,3148,0
2009-03-26,2.3,2.4,1.9,1.9,4531,0
2009-03-27,1.9,2.1,1.9,1.9,1598,0
2009-03-30,1.9,1.9,1.6,1.9,3578,0
2009-03-31,2,2,1.9,1.9,1918,0
2009-04-01,2,2,1.5,1.5,12203,0
2009-04-02,1.7,1.7,1.6,1.6,1094,0
2009-04-03,1.5,1.6,1.5,1.6,4909,0
2009-04-06,1.5,1.8,1.5,1.6,2261,0
2009-04-07,1.8,1.8,1.6,1.7,1923,0
2009-04-08,1.7,1.7,1.6,1.6,289,0
2009-04-09,1.6,1.7,1.5,1.5,16543,0
2009-04-13,1.5,1.5,1.5,1.5,4856,0
2009-04-14,1.5,1.6,1.4,1.4,10264,0
2009-04-15,1.5,1.5,0.9,1.4,22150,0
2009-04-16,1.3,1.3,1.3,1.3,923,0
2009-04-17,1.3,1.5,1.3,1.4,7208,0
2009-04-20,1.3,1.4,1.3,1.3,2434,0
2009-04-21,1.3,1.5,1.3,1.3,9451,0
2009-04-22,1.3,1.4,1.2,1.2,7037,0
2009-04-23,1.2,1.4,1.1,1.1,16460,0
2009-04-24,1.1,1.2,1.1,1.2,5627,0
2009-04-27,1.1,1.4,1.1,1.4,4536,0
2009-04-28,1.3,1.3,1.3,1.3,507,0
2009-04-29,1.3,1.4,1.3,1.4,3305,0
2009-04-30,1.5,1.5,1.2,1.2,4408,0
2009-05-01,1.2,1.5,1.2,1.5,11113,0
2009-05-04,1.7,2,1.5,1.8,21524,0
2009-05-05,1.9,2.1,1.8,1.9,35291,0
2009-05-06,2.1,2.4,2,2.2,36777,0
2009-05-07,2.2,2.2,1.7,1.9,22092,0
2009-05-08,2.1,2.2,2,2.1,15473,0
2009-05-11,2.2,2.5,2.2,2.5,20338,0
2009-05-12,2.5,2.6,2.1,2.2,12474,0
2009-05-13,2.3,2.3,1.8,1.9,7804,0
2009-05-14,1.9,1.9,1.6,1.7,9879,0
2009-05-15,2,2,1.7,1.7,4609,0
2009-05-18,2,2.1,1.9,1.9,3362,0
2009-05-19,2,2.1,1.8,1.9,4544,0
2009-05-20,1.9,1.9,1.8,1.9,8545,0
2009-05-21,1.7,1.7,1.5,1.7,10386,0
2009-05-22,1.8,1.8,1.7,1.7,1475,0
2009-05-26,1.6,1.6,1.6,1.6,2654,0
2009-05-27,1.6,1.8,1.6,1.6,2156,0
2009-05-28,1.6,1.8,1.6,1.7,10513,0
2009-05-29,1.6,1.9,1.6,1.7,9645,0
2009-06-01,1.9,2.4,1.9,2.3,24802,0
2009-06-02,2.3,2.4,2.1,2.1,11380,0
2009-06-03,1.8,2.1,1.8,1.9,4509,0
2009-06-04,1.9,2.2,1.9,2.2,6784,0
2009-06-05,2.2,2.2,2.1,2.1,4849,0
2009-06-08,2,2.2,2,2.2,3042,0
2009-06-09,2.2,2.4,2.2,2.4,8941,0
2009-06-10,2.4,2.4,2.3,2.4,4056,0
2009-06-11,2.2,3.1,2.2,2.7,59784,0
2009-06-12,2.8,2.8,2.5,2.6,3015,0
2009-06-15,2.2,2.4,2.2,2.4,8477,0
2009-06-16,2.5,2.6,2.3,2.4,3068,0
2009-06-17,2.3,2.4,1.9,2.1,11846,0
2009-06-18,2.1,2.2,1.9,2.2,4005,0
2009-06-19,2.4,2.4,2,2.2,3015,0
2009-06-22,2.1,2.1,1.8,1.8,12340,0
2009-06-23,1.8,1.9,1.5,1.5,21499,0
2009-06-24,1.6,1.8,1.6,1.8,11635,0
2009-06-25,1.8,1.8,1.6,1.6,6909,0
2009-06-26,1.6,1.7,1.6,1.7,8212,0
2009-06-29,1.8,1.8,1.7,1.8,3618,0
2009-06-30,1.8,1.8,1.5,1.7,5144,0
2009-07-01,1.6,1.7,1.5,1.6,4856,0
2009-07-02,1.7,1.7,1.5,1.5,5618,0
2009-07-06,1.4,1.8,1.4,1.5,11705,0
2009-07-07,1.5,1.5,1.5,1.5,2294,0
2009-07-08,1.5,1.5,1.4,1.4,2068,0
2009-07-09,1.7,1.7,1.5,1.5,5923,0
2009-07-10,1.6,1.7,1.5,1.5,2295,0
2009-07-13,1.5,1.5,1.5,1.5,761,0
2009-07-14,1.5,1.6,1.3,1.4,7876,0
2009-07-15,1.7,1.7,1.4,1.5,5707,0
2009-07-16,1.5,1.5,1.5,1.5,267,0
2009-07-17,1.5,1.5,1.5,1.5,267,0
2009-07-20,1.5,1.5,1.4,1.5,3207,0
2009-07-21,1.4,1.5,1.4,1.4,3847,0
2009-07-22,1.5,1.5,1.4,1.4,2481,0
2009-07-23,1.5,1.6,1.4,1.5,5043,0
2009-07-24,1.6,1.7,1.4,1.6,2762,0
2009-07-27,1.6,1.6,1.6,1.6,1247,0
2009-07-28,1.6,1.6,1.5,1.5,5676,0
2009-07-29,1.5,1.8,1.4,1.4,11528,0
2009-07-30,1.6,1.6,1.5,1.6,6541,0
2009-07-31,1.6,1.6,1.5,1.5,8516,0
2009-08-03,1.5,1.6,1.5,1.5,7546,0
2009-08-04,1.6,1.6,1.5,1.6,5186,0
2009-08-05,1.6,1.6,1.5,1.5,4636,0
2009-08-06,1.8,1.8,1.5,1.5,8555,0
2009-08-07,1.6,1.6,1.5,1.5,3148,0
2009-08-10,1.5,1.6,1.5,1.6,2028,0
2009-08-11,1.5,1.6,1.4,1.5,13267,0
2009-08-12,1.5,1.6,1.5,1.5,9212,0
2009-08-13,1.5,1.5,1.5,1.5,26713,0
2009-08-14,1.5,1.5,1.5,1.5,13901,0
2009-08-17,1.5,1.5,1.5,1.5,4894,0
2009-08-18,1.5,1.5,1.5,1.5,5870,0
2009-08-19,1.5,1.5,1.4,1.5,16703,0
2009-08-20,1.5,1.6,1.5,1.6,11503,0
2009-08-21,1.7,1.7,1.5,1.6,3945,0
2009-09-01,1.6,1.6,1.6,1.6,27,0
2009-09-02,1.3,1.6,1.1,1.5,32081,0
2009-09-03,1.5,1.6,1.4,1.5,14555,0
2009-09-04,1.5,1.5,1.4,1.5,6590,0
2009-09-08,1.3,1.5,1.3,1.3,14744,0
2009-09-09,1.3,1.6,1.3,1.5,56865,0
2009-09-10,1.5,2.1,1.5,1.9,154104,0
2009-09-11,2.4,4.1,2.4,3.2,896006,0
2009-09-14,7.4,7.9,6.5,7.2,134000,0
2009-09-15,7.2,7.4,5.7,5.9,62243,0
2009-09-16,5.6,7.1,5.4,6,47314,0
2009-09-17,5.7,6.2,5.4,5.8,15598,0
2009-09-18,5.7,5.7,4.6,4.9,45337,0
2009-09-21,5,5.3,4.9,5.3,8478,0
2009-09-22,5.5,5.5,5.2,5.2,18943,0
2009-09-23,5.2,5.2,4.6,4.8,10371,0
2009-09-24,5.9,5.9,4.7,4.8,8418,0
2009-09-25,5,5.3,4.9,5,11489,0
2009-09-28,5,5.1,4.4,4.6,22461,0
2009-09-29,4.5,4.5,4.1,4.1,21416,0
2009-09-30,4.1,4.6,4.1,4.2,27248,0
2009-10-01,4.2,4.6,4.2,4.6,5358,0
2009-10-02,4.2,4.6,4.2,4.3,4597,0
2009-10-05,4.6,5.3,4.3,4.3,9679,0
2009-10-06,4.5,4.7,4.4,4.6,7051,0
2009-10-07,4.7,4.8,4.6,4.8,8773,0
2009-10-08,4.7,4.8,4.3,4.3,17742,0
2009-10-09,4.4,4.4,3.7,3.7,91325,0
2009-10-12,3.9,3.9,3.2,3.4,110064,0
2009-10-13,3.5,3.5,3.3,3.3,31115,0
2009-10-14,3.4,3.9,3.3,3.7,98887,0
2009-10-15,3.9,4.8,3.8,4.3,266826,0
2009-10-16,4.4,4.4,3.5,4.1,189959,0
2009-10-19,4,4.2,3.6,3.6,166897,0
2009-10-20,3.4,3.6,3.1,3.4,192450,0
2009-10-21,3.4,3.4,2.9,3,258119,0
2009-10-22,3.1,3.1,2.6,2.8,180335,0
2009-10-23,2.9,3,2.7,2.8,104427,0
2009-10-26,2.6,2.8,2.4,2.5,153496,0
2009-10-27,2.6,2.8,2.6,2.8,135176,0
2009-10-28,2.7,2.8,2.5,2.6,45347,0
2009-10-29,2.7,2.7,2.3,2.3,99186,0
2009-10-30,2.4,2.4,2.2,2.3,68747,0
2009-11-02,2.6,2.6,2,2.1,96377,0
2009-11-03,2,2,1.8,2,84426,0
2009-11-04,2.2,2.2,2,2.2,30639,0
2009-11-05,2.2,2.2,2,2,30904,0
2009-11-06,2,2.2,2,2.2,24327,0
2009-11-09,2.2,2.3,2,2.2,28403,0
2009-11-10,2.1,2.3,2.1,2.3,33454,0
2009-11-11,2.3,2.3,2.1,2.1,14305,0
2009-11-12,2.2,2.2,2,2,28709,0
2009-11-13,2.2,2.2,2,2,27857,0
2009-11-16,2.2,2.8,2.1,2.2,153511,0
2009-11-17,2.2,2.3,2,2,57197,0
2009-11-18,2,2.3,2,2,22645,0
2009-11-19,2.1,2.2,2,2,44742,0
2009-11-20,2.1,2.1,2,2,7859,0
2009-11-23,2.1,2.1,1.9,1.9,62680,0
2009-11-24,2,2.1,1.9,2,17604,0
2009-11-25,2.1,2.1,2,2,7375,0
2009-11-27,2.1,2.1,1.9,2,15142,0
2009-11-30,2,2.1,1.9,1.9,14890,0
2009-12-01,1.9,2.1,1.9,1.9,19627,0
2009-12-02,2,2,1.9,1.9,2082,0
2009-12-03,2,2,1.9,2,16575,0
2009-12-04,2.1,2.1,1.9,1.9,40762,0
2009-12-07,1.9,2.1,1.9,2.1,17264,0
2009-12-08,2.1,2.2,2.1,2.1,19109,0
2009-12-09,2.1,2.4,2.1,2.3,46866,0
2009-12-10,2.2,2.3,2,2.1,34474,0
2009-12-11,2.2,2.2,2.1,2.2,16773,0
2009-12-14,2.2,2.2,2,2,23444,0
2009-12-15,2.1,2.3,2,2.1,42515,0
2009-12-16,2.2,2.2,2.1,2.1,18115,0
2009-12-17,2.1,2.1,1.9,1.9,22657,0
2009-12-18,2.2,2.3,2,2.2,115977,0
2009-12-21,2.5,2.5,2,2,23807,0
2009-12-22,2.1,2.1,2,2.1,14064,0
2009-12-23,2,2.2,2,2.2,9051,0
2009-12-24,2.2,2.2,2,2.2,9100,0
2009-12-28,2.4,2.4,2,2,24269,0
2009-12-29,2.2,2.4,2,2.4,137957,0
2009-12-30,2.4,2.4,2.1,2.1,89430,0
2009-12-31,2.1,2.4,2.1,2.4,39714,0
2010-01-04,2.6,2.6,2.2,2.3,45417,0
2010-01-05,2.4,2.4,2.3,2.3,30293,0
2010-01-06,2.4,2.4,2.3,2.4,38660,0
2010-01-07,2.4,3,2.3,2.6,506375,0
2010-01-08,2.8,2.9,2.7,2.8,214721,0
2010-01-11,2.8,3.2,2.8,3,297429,0
2010-01-12,2.9,3.1,2.8,2.9,145462,0
2010-01-13,2.9,3,2.6,2.7,92385,0
2010-01-14,2.9,3,2.7,2.8,35763,0
2010-01-15,2.9,2.9,2.6,2.7,54020,0
2010-01-19,2.8,2.9,2.6,2.8,28779,0
2010-01-20,2.8,2.9,2.7,2.7,18083,0
2010-01-21,2.8,2.8,2.7,2.7,42599,0
2010-01-22,2.5,2.8,2.5,2.8,26955,0
2010-01-25,3,3,2.5,2.5,68090,0
2010-01-26,2.5,2.6,2.5,2.5,14154,0
2010-01-27,2.5,2.6,2.4,2.4,39549,0
2010-01-28,2.8,2.8,2.6,2.6,79358,0
2010-01-29,2.8,2.8,2.5,2.6,29549,0
2010-02-01,2.7,3,2.7,2.7,45812,0
2010-02-02,2.7,2.9,2.6,2.8,31503,0
2010-02-03,2.8,2.9,2.7,2.7,44432,0
2010-02-04,2.8,2.8,2.5,2.6,25192,0
2010-02-05,2.6,2.8,2.5,2.7,16781,0
2010-02-08,2.6,2.8,2.6,2.7,17741,0
2010-02-09,2.8,2.8,2.6,2.6,15915,0
2010-02-10,3.7,3.8,3.2,3.7,490645,0
2010-02-11,3.7,3.8,3.4,3.6,124294,0
2010-02-12,3.8,4.4,3.7,4.1,298638,0
2010-02-16,4.5,5.1,4.3,4.8,364420,0
2010-02-17,4.7,5,4.2,4.3,211319,0
2010-02-18,4,4.3,3.6,4,260512,0
2010-02-19,4.2,4.2,3.5,4,94887,0
2010-02-22,4.2,4.2,3.9,4,45727,0
2010-02-23,4.2,4.3,4.1,4.3,75597,0
2010-02-24,4.3,4.5,4.3,4.4,97132,0
2010-02-25,4.4,4.4,4,4.1,47868,0
2010-02-26,4.1,4.2,4,4,37082,0
2010-03-01,4,4.3,4,4.3,82112,0
2010-03-02,4.1,4.5,4.1,4.3,49736,0
2010-03-03,4.3,4.6,4.3,4.4,106237,0
2010-03-04,4.2,4.5,4.1,4.5,42893,0
2010-03-05,4.8,4.9,4.5,4.7,170976,0
2010-03-08,4.7,4.9,4.7,4.8,41742,0
2010-03-09,4.9,5.9,4.9,5.7,250608,0
2010-03-10,6,6,5.1,5.5,152981,0
2010-03-11,5.5,5.6,5.3,5.4,29187,0
2010-03-12,5.8,5.8,5.3,5.3,55309,0
2010-03-15,5.6,5.9,5.5,5.7,59515,0
2010-03-16,5.6,5.6,5.3,5.4,36999,0
2010-03-17,5.3,5.6,5.3,5.4,31426,0
2010-03-18,5.7,5.8,5.5,5.6,42895,0
2010-03-19,5.7,5.8,5.6,5.7,47100,0
2010-03-22,5.9,5.9,5.4,5.5,29135,0
2010-03-23,5.4,5.7,5.4,5.6,26435,0
2010-03-24,5.6,5.7,5.4,5.4,32849,0
2010-03-25,5.6,5.6,5.5,5.6,19695,0
2010-03-26,5.5,5.6,5.4,5.5,18130,0
2010-03-29,5.7,5.7,5.5,5.5,32008,0
2010-03-30,5.4,5.4,3.7,4.6,377392,0
2010-03-31,4.4,4.6,4.1,4.4,97725,0
2010-04-01,4.4,4.9,4.3,4.8,70149,0
2010-04-05,5,5.5,5,5.5,94522,0
2010-04-06,6.7,8.6,6.7,7.9,745916,0
2010-04-07,7.1,7.5,6.6,6.8,361316,0
2010-04-08,7.1,8.4,7.1,8,188563,0
2010-04-09,7.8,8.2,7.3,7.7,199731,0
2010-04-12,8.4,9.1,7.8,8.2,287197,0
2010-04-13,7.8,8,7.5,7.6,300277,0
2010-04-14,7,7.6,6.9,7,292904,0
2010-04-15,7,7.4,6.7,6.7,132740,0
2010-04-16,6.7,6.9,6.1,6.6,198078,0
2010-04-19,9.4,9.4,8.1,8.3,456963,0
2010-04-20,8,8.1,6.6,7.7,242757,0
2010-04-21,7.7,8,7.6,7.7,124421,0
2010-04-22,7.5,7.8,7.3,7.8,60291,0
2010-04-23,8.5,8.5,7.6,7.9,68387,0
2010-04-26,7.9,8.2,7.8,7.9,90705,0
2010-04-27,8.2,8.4,7.5,7.7,143025,0
2010-04-28,7.7,8,7.3,7.5,90846,0
2010-05-03,7.3,7.6,6.5,7.4,199013,0
2010-05-04,7,7,6.6,6.8,139493,0
2010-05-05,6.6,6.9,6.5,6.6,121709,0
2010-05-06,6.4,6.8,5.9,6.1,130565,0
2010-05-07,6,6.6,5.6,5.9,107245,0
2010-05-10,6.2,6.5,6,6,62416,0
2010-05-11,6,6.3,6,6.3,21474,0
2010-05-12,6.3,6.4,6,6.2,65864,0
2010-05-13,6.3,6.5,6.1,6.2,60906,0
2010-05-14,6.5,7.3,6.3,6.8,161319,0
2010-05-17,6.8,6.8,6.3,6.5,80020,0
2010-05-18,6.5,6.5,6.3,6.3,43844,0
2010-05-19,6.3,6.3,5.7,5.9,95701,0
2010-05-20,5.9,5.9,5.2,5.4,99616,0
2010-05-21,5,5.8,5,5.8,49027,0
2010-05-24,6,6,5,5.5,36968,0
2010-05-25,5.1,5.5,5,5.5,34955,0
2010-05-26,5.7,6,5.5,5.7,43593,0
2010-05-27,5.7,6.1,5.7,5.9,27386,0
2010-05-28,6.2,6.4,5.8,6,23813,0
2010-06-01,5.9,6,5.7,5.7,27455,0
2010-06-02,6,6.1,5.7,5.9,19717,0
2010-06-03,6.2,6.5,6,6.3,57040,0
2010-06-04,6.3,6.4,5.6,6,71976,0
2010-06-07,6,6.3,5.8,6.1,22272,0
2010-06-08,6,6.2,5.7,5.9,23916,0
2010-06-09,5.9,6.2,5.9,6,51327,0
2010-06-10,5.8,6.2,5.8,5.8,35749,0
2010-06-11,5.8,5.8,5.1,5.5,73171,0
2010-06-14,5.7,6.1,5.7,6,47347,0
2010-06-15,6.5,6.5,5.8,6.1,29407,0
2010-06-16,6.2,6.2,5.7,6,32884,0
2010-06-17,6,6,5.8,6,32501,0
2010-06-18,5.9,6.1,5.8,6,28791,0
2010-06-21,6.1,6.2,5.9,5.9,57778,0
2010-06-22,6,6.1,5.8,5.8,22575,0
2010-06-23,5.8,5.9,5.7,5.9,13475,0
2010-06-24,6,6,5.8,5.9,24212,0
2010-06-25,8.2,8.2,6.8,7.3,432770,0
2010-06-28,7.3,7.9,6.9,7.4,158486,0
2010-06-29,7.3,7.8,6.9,7.7,123495,0
2010-06-30,7.7,9.4,7.7,9,394251,0
2010-07-01,9.4,10.2,8.2,9,274758,0
2010-07-02,9,9,7.8,7.9,126429,0
2010-07-06,8.4,8.8,8.2,8.2,78680,0
2010-07-07,8.4,8.6,8.2,8.3,28038,0
2010-07-08,8.5,8.6,8.3,8.6,43004,0
2010-07-09,8.1,8.6,8.1,8.5,47355,0
2010-07-12,8.6,9.3,8.6,8.9,79085,0
2010-07-13,9.6,10,9.3,9.9,154981,0
2010-07-14,10.3,10.6,9.9,10.3,238661,0
2010-07-15,10.4,10.4,9,9.4,205851,0
2010-07-16,9.8,10.2,9.4,9.9,120874,0
2010-07-19,10.1,10.8,10.1,10.6,163713,0
2010-07-20,11,12.7,11,12.3,431410,0
2010-07-21,12.9,13.5,11.4,11.8,502673,0
2010-07-22,12.2,12.6,11.8,12,205108,0
2010-07-23,13,13,12,12.7,150174,0
2010-07-26,14,14,13.2,13.5,159426,0
2010-07-27,11.7,12.1,10.9,11.3,398441,0
2010-07-28,11,12.3,11,12.2,172652,0
2010-07-29,12.7,13,12.4,12.7,122447,0
2010-07-30,12.7,13.2,12.3,12.6,106865,0
2010-08-02,12.6,12.9,12.5,12.5,68424,0
2010-08-03,12.7,13,12.5,12.9,82785,0
2010-08-04,12.4,12.8,12.3,12.6,89882,0
2010-08-05,12.6,12.7,12.4,12.4,54018,0
2010-08-06,12.4,12.6,12.2,12.6,87968,0
2010-08-09,12.7,12.7,12,12.1,195730,0
2010-08-10,12.5,12.5,11.8,11.9,114800,0
2010-08-11,11.5,11.6,11.1,11.2,117710,0
2010-08-12,11.2,11.2,9.8,10.7,234035,0
2010-08-13,11,11.7,11,11.4,94532,0
2010-08-16,11.8,12.3,11.2,11.4,47403,0
2010-08-17,11.5,11.6,11.3,11.3,26948,0
2010-08-18,11.5,11.5,11.2,11.5,29711,0
2010-08-19,11.6,11.6,10.8,10.9,52893,0
2010-08-20,10.6,11.6,10.6,11.6,38657,0
2010-08-23,12.1,12.4,12,12.4,80168,0
2010-08-24,12.1,12.1,11.6,11.9,52783,0
2010-08-25,11.5,12.2,11.5,12.1,35361,0
2010-08-26,12.1,12.2,11.8,11.9,25901,0
2010-08-27,12.7,12.7,11.9,12.1,30560,0
2010-08-30,12.6,12.6,12.4,12.5,55608,0
2010-08-31,12.8,12.8,11.9,12.4,32956,0
2010-09-01,12.4,12.6,12.1,12.3,34429,0
2010-09-02,12.6,12.7,12.4,12.7,46603,0
2010-09-03,12.6,14.1,12.6,13.8,154280,0
2010-09-07,14.7,14.7,13.8,13.8,83775,0
2010-09-08,13.8,13.8,13,13.5,99134,0
2010-09-09,13,13.2,12.8,13,77853,0
2010-09-10,13,13.4,12.6,13.2,39856,0
2010-09-13,13.8,13.8,13.4,13.5,51475,0
2010-09-14,13.3,13.5,12.9,13.3,47256,0
2010-09-15,12.9,13.4,12.8,13.3,31682,0
2010-09-16,13.1,13.1,12.8,13,43839,0
2010-09-17,12.8,13,12.7,12.8,38680,0
2010-09-20,13.2,13.8,13.1,13.7,95126,0
2010-09-21,14,14.2,13.7,13.9,77262,0
2010-09-22,14.1,14.5,14.1,14.5,14440,0
2010-09-24,13.5,15,13.1,14.2,152846,0
2010-09-27,14.2,14.2,13.8,13.8,60286,0
2010-09-28,13,13.6,13,13.2,56956,0
2010-09-29,13.2,14.4,13.1,13.5,50841,0
2010-09-30,14,14.2,13,13.5,55224,0
2010-10-01,13.5,13.5,13,13.3,48188,0
2010-10-04,13.2,13.2,12.5,12.6,79414,0
2010-10-05,13,13,12.5,12.5,54312,0
2010-10-06,12.5,12.7,11.9,12.1,62532,0
2010-10-07,12.1,12.2,11.6,11.8,123836,0
2010-10-08,11.8,12.6,11.8,12.6,84051,0
2010-10-11,12.4,12.8,12.1,12.4,53765,0
2010-10-12,12.8,12.8,12,12.2,46909,0
2010-10-13,12.7,12.7,12.1,12.4,27785,0
2010-10-14,12.7,12.7,12.1,12.3,28907,0
2010-10-15,12.5,12.7,12,12.2,31875,0
2010-10-18,12.4,12.4,11.8,11.9,64518,0
2010-10-19,11.9,12.1,11.6,11.8,61941,0
2010-10-20,12,12.4,11.7,12.1,60411,0
2010-10-21,11.8,12.5,11.8,12.2,52138,0
2010-10-22,12.2,12.3,11.9,12.1,22179,0
2010-10-25,12.4,12.6,12.2,12.3,31596,0
2010-10-26,12.3,12.3,11.8,12.1,27681,0
2010-10-27,11.9,12,11.6,11.8,64199,0
2010-10-28,11.6,11.8,11.6,11.6,46403,0
2010-10-29,11.5,12,10.9,11.9,98150,0
2010-11-01,11.3,11.5,11.3,11.5,80292,0
2010-11-02,11.6,11.9,11.5,11.7,37442,0
2010-11-03,11.8,11.8,11.6,11.8,24013,0
2010-11-04,12.7,12.7,11.6,12.1,69110,0
2010-11-05,12.1,12.5,12.1,12.4,40655,0
2010-11-08,12.5,12.5,12,12.1,31268,0
2010-11-09,12.1,12.3,11.9,11.9,59508,0
2010-11-10,12,12.2,11.8,12,20305,0
2010-11-11,12.5,12.5,12,12.5,74844,0
2010-11-12,12.2,12.5,12,12.1,39443,0
2010-11-15,11.9,12.2,11.9,12,26293,0
2010-11-16,12,12.1,11.8,11.8,43282,0
2010-11-17,11.9,12.2,11.9,12,23347,0
2010-11-18,12.5,12.5,12,12.2,54722,0
2010-11-19,12.2,12.4,12.1,12.1,17845,0
2010-11-22,12.1,12.3,11.9,12.1,28513,0
2010-11-23,12.1,12.1,11.8,12,22222,0
2010-11-24,11.6,11.9,11.4,11.5,72649,0
2010-11-26,11.5,11.8,11.5,11.5,12705,0
2010-11-29,11.4,11.8,11.3,11.6,29854,0
2010-11-30,11.8,11.8,11.6,11.6,18642,0
2010-12-01,11.5,12,11.5,11.8,62870,0
2010-12-02,11.7,12,11.5,11.8,39263,0
2010-12-03,11.8,11.9,11.7,11.7,24896,0
2010-12-06,11.7,11.8,11.6,11.8,47462,0
2010-12-07,11.8,11.8,11.6,11.7,42555,0
2010-12-08,11.7,11.8,11.5,11.6,23980,0
2010-12-09,11.8,11.9,11.5,11.6,28495,0
2010-12-10,11.6,11.8,11.5,11.5,22631,0
2010-12-13,11.8,11.8,11.4,11.5,47840,0
2010-12-14,11.5,11.6,11.1,11.3,64525,0
2010-12-15,11.6,11.6,11.2,11.4,16665,0
2010-12-16,11.3,11.4,11.1,11.3,32759,0
2010-12-17,11.2,11.3,11.1,11.3,23186,0
2010-12-20,11.3,11.3,11.1,11.3,28358,0
2010-12-21,11.1,11.3,11.1,11.2,35114,0
2010-12-22,11.1,11.3,11,11,66533,0
2010-12-23,11.1,11.3,11.1,11.3,36916,0
2010-12-27,11.3,11.3,11,11,38178,0
2010-12-28,11,11.2,11,11.2,31435,0
2010-12-29,11.3,12.8,11.2,12.5,140176,0
2010-12-30,12.6,13.4,12.6,13.3,141846,0
2010-12-31,13.5,13.6,12.6,13.2,66722,0
2011-01-03,13.6,15.3,13.4,14.8,208365,0
2011-01-04,14.9,16.1,14.5,15.3,247350,0
2011-01-05,15.3,16,15.2,15.8,176975,0
2011-01-06,14.6,15.6,14.1,15,209133,0
2011-01-07,15.2,15.2,14.4,14.4,79478,0
2011-01-10,14.4,15,14.4,14.7,47181,0
2011-01-11,15.1,15.3,14.8,15,64071,0
2011-01-12,15.9,15.9,15.1,15.5,78872,0
2011-01-13,16.4,19.9,16,18.2,460632,0
2011-01-14,18.7,20.3,17.9,19.5,443506,0
2011-01-18,19.5,24.5,19.2,22.7,763900,0
2011-01-19,21.7,24,20.1,20.5,638931,0
2011-01-20,20,20.6,19,20.1,331067,0
2011-01-21,20.6,21.8,20.5,21.4,210140,0
2011-01-24,21,22.1,20,20.5,232099,0
2011-01-25,20.2,20.9,19,19.9,145994,0
2011-01-26,22.9,23.5,21.6,22.9,488343,0
2011-01-27,22.4,23.3,21.9,22.5,127195,0
2011-01-28,21.5,22.2,21,21.8,155715,0
2011-01-31,23,28.2,21.1,27.2,818545,0
2011-02-01,26.8,29.4,25,26,677299,0
2011-02-02,26,27,25.5,26.5,188663,0
2011-02-03,26.9,26.9,25,26.2,192823,0
2011-02-04,26.5,26.9,25.1,26.2,100912,0
2011-02-07,26.3,28,26.3,27.1,227135,0
2011-02-08,27.7,27.7,26.5,26.7,105308,0
2011-02-09,27.2,27.3,24.5,25.8,220239,0
2011-02-10,25.2,25.7,24.2,25.5,113290,0
2011-02-11,26.5,27.2,25.7,26.2,172152,0
2011-02-14,25.5,27.1,25.5,26.2,113343,0
2011-02-15,26.6,26.8,25.4,26.3,81550,0
2011-02-16,25.8,26.3,25.2,25.8,65493,0
2011-02-17,27.3,27.5,26.7,27.3,226465,0
2011-02-18,26.8,29.1,26.3,27.5,344717,0
2011-02-22,29.4,29.4,27.4,27.5,298485,0
2011-02-23,28.2,29.2,27.5,28.5,301956,0
2011-02-24,29.1,30.2,28.5,29,282201,0
2011-02-25,29.8,31.1,29.1,30.9,319887,0
2011-02-28,31.2,35,31.2,34.1,504237,0
2011-03-01,37.3,39.4,36.2,37.7,679632,0
2011-03-02,38.5,40,32.7,34.3,985131,0
2011-03-03,35.4,37.2,35.4,36.8,321338,0
2011-03-04,38.1,40.8,37.5,40.8,567419,0
2011-03-07,43.8,47.5,42.7,45.3,823101,0
2011-03-08,43.7,45,39.6,42.8,646385,0
2011-03-09,43,43.4,32.6,33.5,1485725,0
2011-03-10,30.6,37,28.3,35.8,1398438,0
2011-03-11,34.3,37.1,33,34.9,374984,0
2011-03-14,33.2,34.2,30.5,31.5,352972,0
2011-03-15,28.5,31.4,27.7,30,548270,0
2011-03-16,32.5,34.4,32.5,33.2,561414,0
2011-03-17,35.6,36.9,35,36.5,342591,0
2011-03-18,36.7,37.5,35.1,35.9,269466,0
2011-03-21,37,38,36.8,37.6,197041,0
2011-03-22,38,38.5,36,38.3,230796,0
2011-03-23,38.6,40.6,38.1,39,338216,0
2011-03-24,39.2,40.1,36.7,37.5,220605,0
2011-03-25,38,38.5,37.3,38.3,142710,0
2011-03-28,38,39,37.5,38.1,115789,0
2011-03-29,37.7,37.7,35.6,36.5,199496,0
2011-03-30,37.8,38.4,36.4,37.2,163580,0
2011-03-31,38,39,37.5,37.8,202561,0
2011-04-01,38.3,38.7,36.8,38.2,122447,0
2011-04-04,38.2,38.4,37.3,38.4,118474,0
2011-04-05,40.2,40.4,38.7,39.9,224916,0
2011-04-06,40.2,41.2,38.8,39.2,257125,0
2011-04-07,39.4,39.8,38,39.5,163421,0
2011-04-08,40,40.4,38,38.5,167866,0
2011-04-11,38.2,39,35.5,37.1,196186,0
2011-04-12,35.5,35.5,32.6,34.5,256386,0
2011-04-13,35.5,36.3,35,35,66893,0
2011-04-14,35.8,35.8,33.5,34.5,84258,0
2011-04-15,34.4,35,33.6,34.2,70421,0
2011-04-18,33.5,34,31.5,32.8,136273,0
2011-04-19,32.7,32.9,31.5,31.9,102610,0
2011-04-20,33.1,34.1,33.1,34,98875,0
2011-04-21,34.5,35.6,34.2,34.9,94751,0
2011-04-25,35.3,35.5,33,34.2,63093,0
2011-04-26,34.7,34.8,33.6,34.4,60355,0
2011-04-27,34.7,34.8,33,34.2,52406,0
2011-04-28,34.6,35.4,33.9,34.4,66705,0
2011-04-29,34.6,34.6,33.3,33.5,57701,0
2011-05-02,33.3,33.8,31.5,32.2,68636,0
2011-05-03,32.4,32.5,29.6,30.6,158748,0
2011-05-04,29,29.9,26.2,28.5,344548,0
2011-05-05,29.3,29.8,27.3,28.2,128250,0
2011-05-06,28.2,29.2,28.1,28.4,88096,0
2011-05-09,28.9,31.5,28.9,31.4,104845,0
2011-05-10,31.9,32,29.7,30.8,70265,0
2011-05-11,31.2,31.2,29.1,29.8,61629,0
2011-05-12,29.5,30.1,28.6,29.5,65754,0
2011-05-13,29.9,30.9,28.8,29,48230,0
2011-05-16,28.7,28.8,28.1,28.3,65522,0
2011-05-17,27.5,27.5,25.5,26.2,175224,0
2011-05-18,26.4,27.5,25.6,27,77274,0
2011-05-19,27.8,28.3,27,27.7,58854,0
2011-05-20,28.4,28.4,27.3,27.6,58406,0
2011-05-23,26.8,28.1,26.1,26.6,33677,0
2011-05-24,26.7,27.9,26.7,27.5,53076,0
2011-05-25,27.5,28.6,26.9,28.5,63718,0
2011-05-26,28.5,28.5,27.6,28.2,43690,0
2011-05-27,28.4,28.5,27.1,27.3,51002,0
2011-05-31,27.5,28,26.9,27.5,52728,0
2011-06-01,29,30.5,27.8,28.4,204911,0
2011-06-02,29.8,32.1,29,31.7,212048,0
2011-06-03,30.7,34.1,30.2,33,213401,0
2011-06-06,33.6,33.7,29.5,30.7,139206,0
2011-06-07,30.3,30.5,29.2,30,93448,0
2011-06-08,29.4,29.7,28.6,28.9,68062,0
2011-06-09,29.1,30.4,29.1,29.5,46787,0
2011-06-10,29.8,30,28.2,28.8,43149,0
2011-06-13,29,29,26.6,27.1,58205,0
2011-06-14,26.9,28.2,26.9,27.5,46871,0
2011-06-15,27.6,28.4,26.8,27.1,49992,0
2011-06-16,27.5,27.8,26,26.1,54667,0
2011-06-17,26.1,26.8,25,25.7,104741,0
2011-06-20,25.2,25.3,24.3,24.6,69734,0
2011-06-21,25,25.8,24.8,25.6,48464,0
2011-06-22,26.1,27.9,25.7,27.1,58885,0
2011-06-23,26.5,26.9,25.5,26.8,66307,0
2011-06-24,28.6,29,28,28.3,84916,0
2011-06-27,28.3,29,27.6,28.7,31694,0
2011-06-28,29.1,30.4,28.7,29.6,73521,0
2011-06-29,30.5,31.5,29.6,30.4,92402,0
2011-06-30,30.4,30.7,29,29.6,64841,0
2011-07-01,29.4,29.7,28.6,28.9,49224,0
2011-07-05,29.1,29.6,27.6,28.5,102431,0
2011-07-06,28.5,29.5,28.2,28.8,40401,0
2011-07-07,29.4,30.4,29,29.6,96033,0
2011-07-08,29,29.6,27.5,29.2,76306,0
2011-07-11,28.8,29,28,28,64154,0
2011-07-12,27.7,28.8,27.7,28.2,32688,0
2011-07-13,28,29,27.8,28.2,46781,0
2011-07-14,28.5,28.8,27.8,28.1,40835,0
2011-07-15,28.1,29.5,27.9,28.9,93929,0
2011-07-18,28.5,28.9,27.6,28.4,67229,0
2011-07-19,29,30.5,28.5,30,155414,0
2011-07-20,30.2,31.2,29.5,30.1,97535,0
2011-07-21,30.5,30.5,29,29.6,61995,0
2011-07-22,29.9,31.1,29.5,30.7,84887,0
2011-07-25,29.8,30.9,29.8,30.5,57649,0
2011-07-26,30.9,31.1,29.8,29.8,81601,0
2011-07-27,29.2,29.5,27.7,28,115168,0
2011-07-28,28,28.6,27.6,27.9,40499,0
2011-07-29,27.7,28.6,26.5,28.2,87048,0
2011-08-01,29.5,29.8,28.5,28.6,47959,0
2011-08-02,28.9,28.9,27.5,27.5,58821,0
2011-08-03,27.5,27.7,25.5,27.1,71550,0
2011-08-04,26.5,26.5,24.1,24.1,130803,0
2011-08-05,22.3,23.6,21.3,22.5,165103,0
2011-08-08,18.5,20.9,18.1,18.6,208983,0
2011-08-09,20.9,24.9,20,23.4,235346,0
2011-08-10,23.8,24.3,22.1,23,126106,0
2011-08-11,23,24.1,21.5,24,127384,0
2011-08-12,24,24.9,23.3,23.7,82190,0
2011-08-15,23.6,25.7,23.3,25.6,84796,0
2011-08-16,24.8,25.4,24.5,25,38481,0
2011-08-17,24.8,26.2,24.7,25,52226,0
2011-08-18,24.1,24.5,22.5,23,87835,0
2011-08-19,22.5,23.5,22.1,22.2,65659,0
2011-08-22,22.6,23.5,21,21.6,62680,0
2011-08-23,22.4,23.3,22.2,23.3,39235,0
2011-08-24,23.9,24.3,22.9,23.6,24064,0
2011-08-25,24,24.5,22.5,22.7,21774,0
2011-08-26,23,23.6,22.5,23.5,35604,0
2011-08-29,24,24.9,23.9,24.4,42648,0
2011-08-30,24.8,25,24,24.8,55128,0
2011-08-31,24.7,26,24.6,25.9,90224,0
2011-09-01,25.8,26.5,25.8,25.8,41803,0
2011-09-02,25.2,25.5,22.5,24.7,40754,0
2011-09-06,22.7,25.1,22.5,24.8,35386,0
2011-09-07,25,26.2,24.9,25.3,31983,0
2011-09-08,25.4,26.4,25.2,25.4,24194,0
2011-09-09,25.4,25.4,24.5,25,24273,0
2011-09-12,24.3,24.8,23.8,23.9,21670,0
2011-09-13,24.9,25.2,24.1,25,24694,0
2011-09-14,25.2,25.2,24.3,24.5,16476,0
2011-09-15,25,25,24.1,24.8,29006,0
2011-09-16,27,27.5,25.6,26.8,99034,0
2011-09-19,26.4,26.9,25.5,26.6,20534,0
2011-09-20,27,27.2,26.3,26.6,33605,0
2011-09-21,26.1,26.6,25.8,26.1,32209,0
2011-09-22,24.8,25.5,23.2,23.7,68492,0
2011-09-23,25.9,25.9,23.3,24.5,34248,0
2011-09-26,23.2,23.6,22,23.5,55014,0
2011-09-27,24,24.8,23.5,23.6,46509,0
2011-09-28,24.2,24.2,23,23.5,35046,0
2011-09-29,23.8,23.8,22.7,23.1,26954,0
2011-09-30,22.8,23.1,22.3,22.6,32876,0
2011-10-03,22.8,22.8,19.7,20.8,116081,0
2011-10-04,20.6,20.6,18.8,19.8,78938,0
2011-10-05,20,21.4,20,21.1,27395,0
2011-10-06,21.3,22.9,21.3,22.3,21406,0
2011-10-07,22.3,22.3,21.2,21.6,13688,0
2011-10-10,21.6,22.5,21.6,22.4,21646,0
2011-10-11,22.4,23.5,21.7,22.1,28718,0
2011-10-12,23.9,23.9,22.4,22.9,22427,0
2011-10-13,22.8,22.8,21.7,22.4,17941,0
2011-10-14,23,25,22.7,24.7,88193,0
2011-10-17,24.7,25.7,24,24,59224,0
2011-10-18,24.5,25.6,24,25.6,57346,0
2011-10-19,24.8,25.4,24.5,25,82348,0
2011-10-20,24.5,24.9,23.6,24.5,43792,0
2011-10-21,25.6,25.6,24.7,24.7,46164,0
2011-10-24,24.5,24.9,24,24.7,36784,0
2011-10-25,24.8,25.5,24.7,24.9,28666,0
2011-10-26,24.8,25.5,24.2,24.5,52263,0
2011-10-27,25.3,25.5,24.6,25,50142,0
2011-10-28,25,25.4,24.3,24.5,39240,0
2011-10-31,23.8,24.1,23.6,23.6,22354,0
2011-11-01,23,25.2,22,23.1,114228,0
2011-11-02,24.2,25.1,23.3,23.9,64818,0
2011-11-03,23.2,23.9,23.2,23.8,44907,0
2011-11-04,23.5,23.6,23.2,23.5,44318,0
2011-11-07,23.9,23.9,23,23.2,54473,0
2011-11-08,23.4,23.4,23.1,23.4,43542,0
2011-11-09,22.7,23.2,22.1,22.2,57079,0
2011-11-10,22.4,22.5,21.8,22.2,37262,0
2011-11-11,22.2,22.3,20.2,21,188115,0
2011-11-14,22.8,22.8,21.7,22,57704,0
2011-11-15,22.7,23.3,22.5,23,70586,0
2011-11-16,23,23,21.7,22,87981,0
2011-11-17,22.7,22.7,21.1,21.2,34843,0
2011-11-18,22.5,22.5,21.4,21.5,24817,0
2011-11-21,21,21.1,20.3,20.4,53235,0
2011-11-22,20.5,20.8,20.4,20.8,65633,0
2011-11-23,20,20.5,19.2,20.1,87752,0
2011-11-25,20.2,21.4,19.7,20.6,47459,0
2011-11-28,20.9,21.7,19.5,19.5,93083,0
2011-11-29,19.5,19.5,16,17.2,200487,0
2011-11-30,17,17.9,14.6,16.3,226426,0
2011-12-01,16.3,19.1,16.3,18.7,133235,0
2011-12-02,19.6,19.9,19,19,80610,0
2011-12-05,19.8,19.8,18.2,18.6,81088,0
2011-12-06,17.8,18,17,17.3,72742,0
2011-12-07,17.8,17.8,16.6,17.1,110437,0
2011-12-08,17.5,17.5,16.6,17.4,63103,0
2011-12-09,18.2,19,18.1,18.4,81442,0
2011-12-12,18.2,18.3,17.2,17.7,64876,0
2011-12-13,17.9,18.1,17.1,17.1,38459,0
2011-12-14,16.6,17.3,16.1,16.5,55011,0
2011-12-15,16.5,17.3,16.5,16.9,35883,0
2011-12-16,17.1,17.4,16.9,17,37272,0
2011-12-19,18.4,18.4,16.7,16.9,35745,0
2011-12-20,16.8,17.5,16.8,17.1,38894,0
2011-12-21,17.7,18,17,18,63291,0
2011-12-22,17.8,19,17.8,18.7,71839,0
2011-12-23,19,20,18.8,19.8,126767,0
2011-12-27,20.1,23,19.8,22,260129,0
2011-12-28,22.3,22.4,20.5,21.5,130535,0
2011-12-29,21.5,22.1,21.5,21.9,61920,0
2011-12-30,20.2,20.5,19.1,19.5,204263,0
2012-01-03,20.4,20.7,20.2,20.6,102495,0
2012-01-04,20.8,22.3,20.5,22,131615,0
2012-01-05,22,23.5,21.6,23.1,199299,0
2012-01-06,23.8,24.5,23.2,24.2,225054,0
2012-01-09,24.3,24.7,23,23.5,109280,0
2012-01-10,23.9,24.1,22.1,23,109066,0
2012-01-11,22.8,23,22.1,22.1,51269,0
2012-01-12,22.4,23,22,22.5,57900,0
2012-01-13,22.5,22.8,22.1,22.6,55473,0
2012-01-17,23.8,24.1,22.7,22.7,43001,0
2012-01-18,23,23.6,22.5,22.8,59655,0
2012-01-19,22.9,23.2,22.5,22.6,42136,0
2012-01-20,22.4,23,22,22.6,63559,0
2012-01-23,22.6,23,21.6,22.1,66733,0
2012-01-24,22,22.2,21.5,21.8,40882,0
2012-01-25,21.4,21.8,21.4,21.8,35590,0
2012-01-26,21.8,21.9,21.6,21.6,41502,0
2012-01-27,21.5,21.8,21,21.8,55163,0
2012-01-30,21.6,22.4,21.4,22.2,44377,0
2012-01-31,22,22,21.5,21.5,53876,0
2012-02-01,21.8,21.8,21.1,21.2,40365,0
2012-02-02,21.1,22,21.1,21.9,51468,0
2012-02-03,22.5,22.5,21.8,22.1,45389,0
2012-02-06,22.1,22.3,21.7,21.8,36241,0
2012-02-07,22,22,21.2,21.2,53072,0
2012-02-08,21.4,21.8,21.3,21.4,27664,0
2012-02-09,21.5,21.7,21.3,21.3,41326,0
2012-02-10,20.9,21,20,20.8,102358,0
2012-02-13,20.9,21.6,20.3,21.2,87941,0
2012-02-14,21,22.9,21,22.7,183120,0
2012-02-15,22.6,22.8,21.3,21.8,143955,0
2012-02-16,22,22.7,21.3,22.4,68425,0
2012-02-17,22.8,24.5,22.6,23.9,348905,0
2012-02-21,25.2,28,24.6,27,414043,0
2012-02-22,28,30.8,27.2,30,519867,0
2012-02-23,30.3,30.5,27.5,29.9,261334,0
2012-02-24,30,30.5,29.1,30.1,202624,0
2012-02-27,29.3,30,28.1,28.8,197024,0
2012-02-28,27,27.4,25.5,25.9,298599,0
2012-02-29,27.1,27.8,25.9,26.4,103685,0
2012-03-01,26.8,27.2,26.1,27,88948,0
2012-03-02,27,27.6,26.8,27.4,95203,0
2012-03-05,27.2,27.2,25,26.2,122227,0
2012-03-06,25.2,25.7,25,25,88676,0
2012-03-07,25.7,26.1,25.2,26,41897,0
2012-03-08,26.6,26.6,25.5,26,43659,0
2012-03-09,26.2,26.5,25.5,26.2,78076,0
2012-03-12,26.4,26.4,25.2,25.3,52487,0
2012-03-13,26,26,25.2,25.8,36649,0
2012-03-14,26.2,26.4,25.6,26,39343,0
2012-03-15,25.9,26.4,25.5,25.8,44234,0
2012-03-16,26,26.1,25.6,25.9,36664,0
2012-03-19,26.3,27.4,26,26.9,125677,0
2012-03-20,25.6,25.8,24,25.5,131777,0
2012-03-21,25.1,25.8,25,25.1,33621,0
2012-03-22,25.4,25.4,24.1,24.8,51754,0
2012-03-23,24.7,25.3,24.3,25.2,42040,0
2012-03-26,25.7,25.8,25,25.5,49972,0
2012-03-27,25.2,25.7,24.8,25,33580,0
2012-03-28,24.8,25,24.2,24.5,47635,0
2012-03-29,24.3,24.5,24,24,37687,0
2012-03-30,24.3,24.8,24.3,24.7,34039,0
2012-04-02,24.8,25.5,24.7,25.5,29552,0
2012-04-03,24.6,25.4,24.3,24.9,40877,0
2012-04-04,24.8,24.8,23.5,23.7,66518,0
2012-04-05,23.5,24.2,23.4,23.4,23155,0
2012-04-09,23.1,23.1,21.7,22.4,48807,0
2012-04-10,22.1,22.4,20.7,21.1,69508,0
2012-04-11,20.7,20.7,18.7,20.3,198107,0
2012-04-12,20.6,21.4,20.1,20.5,48774,0
2012-04-13,20.8,20.8,19.9,20.3,50201,0
2012-04-16,20.1,20.3,19.5,19.6,48630,0
2012-04-17,19.7,19.9,19.5,19.6,41986,0
2012-04-18,19.5,19.8,18.8,19.2,58492,0
2012-04-19,18.7,19.8,18.7,19.3,28762,0
2012-04-20,19.3,20.3,19.3,20,38460,0
2012-04-23,19,19.7,19,19.2,24558,0
2012-04-24,19.4,19.9,19.3,19.7,16709,0
2012-04-25,19.9,20.2,19.3,19.6,29116,0
2012-04-26,19.4,20,19.3,19.8,27795,0
2012-04-27,19.8,20.5,19.6,20.2,30303,0
2012-04-30,20.1,20.5,19.5,19.5,32560,0
2012-05-01,19.3,20.1,19.3,19.5,18207,0
2012-05-02,19.1,19.7,19.1,19.1,24157,0
2012-05-03,19,19.1,18,18.4,66152,0
2012-05-04,18,18.4,18,18.3,34579,0
2012-05-07,17.7,17.7,16.9,17.6,42657,0
2012-05-08,17.2,17.4,16,17.2,70425,0
2012-05-09,16.5,17.8,16.3,17.3,61746,0
2012-05-10,17.2,18.1,17.2,18,26971,0
2012-05-11,17.5,18.5,17,18.1,27157,0
2012-05-14,17.6,17.9,17,17,26369,0
2012-05-15,16.7,17.5,16.7,16.8,36452,0
2012-05-16,17.1,17.1,16,16,46947,0
2012-05-17,15.6,15.7,14.3,15.3,61188,0
2012-05-18,15,16.5,15,15.3,38153,0
2012-05-21,15.2,16.5,15.2,16.5,30337,0
2012-05-22,16.3,17.4,16.3,17.2,29002,0
2012-05-23,17.1,17.2,16,16.7,24304,0
2012-05-24,16.5,17.1,16.5,16.9,13475,0
2012-05-25,16.9,17.3,16.5,17.1,14851,0
2012-05-29,17.5,18.5,17.5,18.2,25988,0
2012-05-30,18,18,17,17.4,24422,0
2012-05-31,17.7,19.8,17.7,18.8,71503,0
2012-06-01,17.8,19.5,16.7,18.9,40008,0
2012-06-04,18.7,18.8,17.8,18.2,24313,0
2012-06-05,15,17,15,16.5,69935,0
2012-06-06,17.1,17.5,16.8,17.2,24750,0
2012-06-07,17.4,17.8,16.7,16.8,19527,0
2012-06-08,16.4,17,16.4,16.7,21957,0
2012-06-11,16.8,17.7,16.8,17,23701,0
2012-06-12,16.7,16.9,16.3,16.7,22261,0
2012-06-13,16.6,16.6,16.2,16.3,13618,0
2012-06-14,16.2,16.7,16.2,16.4,13202,0
2012-06-15,16.3,16.9,16.3,16.9,9912,0
2012-06-18,16.7,17,16.5,16.7,9551,0
2012-06-19,12.2,13.5,11.5,13.2,341403,0
2012-06-20,13.2,13.2,12.3,12.6,119318,0
2012-06-21,12.1,12.3,11.6,11.8,112716,0
2012-06-22,11.8,12.5,11.8,12.2,75576,0
2012-06-25,12.2,12.4,11.7,11.8,41048,0
2012-06-26,11.8,11.9,11,11.2,85861,0
2012-06-27,10.9,11.2,10,10.4,128568,0
2012-06-28,9.9,10.2,9.5,9.9,118411,0
2012-06-29,10.1,11.2,10.1,11,102879,0
2012-07-02,11.2,12,11.1,12,64568,0
2012-07-03,12.2,12.5,12.1,12.4,70109,0
2012-07-05,12.4,12.5,11.7,12.3,41840,0
2012-07-06,12.1,12.3,11.7,11.9,37087,0
2012-07-09,11.4,11.7,11.4,11.7,42378,0
2012-07-10,11.6,12,11.5,11.6,26821,0
2012-07-11,11.5,11.6,11.3,11.5,22536,0
2012-07-12,11.3,11.5,11.1,11.1,14218,0
2012-07-13,11.1,11.4,11.1,11.3,32412,0
2012-07-16,11.5,11.6,11.2,11.4,26280,0
2012-07-17,11.2,11.6,11,11.3,29907,0
2012-07-18,10.1,11.7,10.1,11.6,37634,0
2012-07-19,11.6,11.9,11.3,11.7,56313,0
2012-07-20,11.8,12.3,11.6,12.3,37580,0
2012-07-23,12,12.3,11.5,11.9,54524,0
2012-07-24,11.9,12.2,11.2,11.4,19863,0
2012-07-25,11.2,11.6,10.5,11.1,37340,0
2012-07-26,11.5,11.5,11,11.3,19494,0
2012-07-27,10.8,11.5,10.8,11.2,20100,0
2012-07-30,11.1,11.7,11.1,11.5,33562,0
2012-07-31,11.2,11.8,11.2,11.4,34102,0
2012-08-01,11.3,11.5,11.1,11.2,20176,0
2012-08-02,11.2,11.3,11,11,36880,0
2012-08-03,12.9,12.9,10.8,10.9,34917,0
2012-08-06,11.5,11.5,10.5,11.2,25340,0
2012-08-07,11.5,11.6,11.1,11.4,25103,0
2012-08-08,11.3,11.8,11.2,11.5,36016,0
2012-08-09,11.7,11.7,11.4,11.4,30632,0
2012-08-10,11.1,11.6,11.1,11.5,9969,0
2012-08-13,11.6,11.9,11.4,11.9,41393,0
2012-08-14,11.8,12.2,11.7,11.7,27221,0
2012-08-15,11.7,11.7,11.5,11.5,26013,0
2012-08-16,11.4,11.5,11.2,11.2,43070,0
2012-08-17,11.1,11.3,10.7,11.1,46545,0
2012-08-20,10.9,10.9,10.4,10.6,62189,0
2012-08-21,10.4,10.6,10.1,10.4,69697,0
2012-08-22,10.6,10.9,10.4,10.8,42405,0
2012-08-23,10.8,11,10.4,10.4,37238,0
2012-08-24,10.5,10.9,10.4,10.7,22786,0
2012-08-27,10.4,10.6,10.3,10.4,39688,0
2012-08-28,10.4,10.6,10.2,10.6,25688,0
2012-08-29,10.6,10.7,10.3,10.5,25638,0
2012-08-30,10.3,10.6,10.2,10.5,22011,0
2012-08-31,10.5,10.6,10.2,10.3,22564,0
2012-09-04,10.3,10.4,10.1,10.4,25558,0
2012-09-05,10.3,10.3,10.1,10.3,26802,0
2012-09-06,10.1,10.5,10.1,10.3,18973,0
2012-09-07,10.4,10.6,10.2,10.4,42538,0
2012-09-10,10.4,10.9,10.3,10.8,49470,0
2012-09-11,10.8,13.7,10.4,12.1,320431,0
2012-09-12,12.9,13.2,12.1,12.1,127638,0
2012-09-13,12.6,12.6,11.8,12.4,57440,0
2012-09-14,12.2,12.9,12,12.1,146243,0
2012-09-17,12.1,12.1,10.9,11,149750,0
2012-09-18,10.8,10.8,10.2,10.7,88459,0
2012-09-19,10.7,11.3,10.5,11.1,70037,0
2012-09-20,10.9,11.2,10.7,10.9,34384,0
2012-09-21,10.8,11,10.6,10.7,31544,0
2012-09-24,10.8,11.4,10.4,10.4,52958,0
2012-09-25,10.8,10.8,10.4,10.4,31877,0
2012-09-26,10.3,10.9,10.2,10.4,52359,0
2012-09-27,10.5,10.9,10.4,10.8,60246,0
2012-09-28,10.5,10.6,10.3,10.3,43654,0
2012-10-01,10.4,10.5,10.3,10.4,26694,0
2012-10-02,10.2,10.5,10.1,10.4,37965,0
2012-10-03,10.5,10.5,10,10,76093,0
2012-10-04,10.4,10.4,10,10.1,54631,0
2012-10-05,10.1,10.3,10,10,31691,0
2012-10-08,10.1,10.2,10,10.1,27268,0
2012-10-09,10.1,10.1,9.5,9.5,73554,0
2012-10-10,9.5,9.6,8.5,8.7,150133,0
2012-10-11,8.9,9.4,8.5,9.4,71172,0
2012-10-12,9.5,9.6,9.1,9.4,25637,0
2012-10-15,9.4,9.4,8.9,9.1,33557,0
2012-10-16,9,9.1,8.6,8.8,54275,0
2012-10-17,8.7,9,8.7,9,28022,0
2012-10-18,9,9,8.8,8.8,18721,0
2012-10-19,8.8,8.8,8.5,8.7,32361,0
2012-10-22,8.6,8.7,7.5,7.6,162379,0
2012-10-23,7.5,7.6,6.8,7.2,76301,0
2012-10-24,7.2,7.7,7.2,7.6,30951,0
2012-10-25,7.5,7.7,7.5,7.5,21272,0
2012-10-26,7.5,7.6,7.3,7.4,16848,0
2012-10-31,7.2,7.6,7,7.3,34896,0
2012-11-01,7.3,7.3,7.1,7.2,19230,0
2012-11-02,7.1,7.3,6.9,7,22402,0
2012-11-05,7,7,6.7,6.7,36898,0
2012-11-06,6.8,7.3,6.7,7.1,26190,0
2012-11-07,8.2,8.2,6.9,7,30631,0
2012-11-08,7,7.2,6.7,6.7,27595,0
2012-11-09,6.7,6.7,6.2,6.2,52396,0
2012-11-12,6.2,6.8,5.8,6.2,53334,0
2012-11-13,6.2,6.2,5.7,5.8,48606,0
2012-11-14,5.7,6,5.1,5.4,72679,0
2012-11-15,5.8,5.8,5.4,5.6,42799,0
2012-11-16,5.7,5.7,5.4,5.5,34290,0
2012-11-19,5.5,5.5,4.9,5,82659,0
2012-11-20,5,5.5,5,5.4,50408,0
2012-11-21,5.3,5.5,5.2,5.3,22832,0
2012-11-23,5.2,5.5,5.2,5.5,10766,0
2012-11-26,5.5,6.8,5.4,6.5,96528,0
2012-11-27,6.7,7.3,6,7.1,111558,0
2012-11-28,7.4,7.4,6.8,7,37711,0
2012-11-29,7.4,9,7.2,8.1,170391,0
2012-11-30,8.6,10.3,8.3,9.7,304538,0
2012-12-03,10.5,11.7,10.2,10.8,335979,0
2012-12-04,10,10.3,8,8.6,335593,0
2012-12-05,8.2,8.9,7.6,7.9,112772,0
2012-12-06,8,8.7,7.8,8.6,72835,0
2012-12-07,8.6,8.7,8.3,8.6,54624,0
2012-12-10,8.4,8.7,7.9,8.1,44724,0
2012-12-11,8,8.5,8,8.4,28137,0
2012-12-12,8.5,8.5,7.9,8.1,42342,0
2012-12-13,8,8.3,7.8,7.9,40868,0
2012-12-14,7.5,7.7,7.2,7.2,84130,0
2012-12-17,7.2,7.3,6.6,7,68738,0
2012-12-18,6.8,7.3,6.8,7.2,25999,0
2012-12-19,7,7.4,7,7.1,20837,0
2012-12-20,6.7,7.3,6.7,7,22102,0
2012-12-21,7,7,6.8,6.9,21065,0
2012-12-24,6.9,7.1,6.9,7.1,12029,0
2012-12-26,7.1,7.2,6.8,6.9,31650,0
2012-12-27,6.8,7,6.6,6.7,57269,0
2012-12-28,6.5,6.7,6.4,6.5,52221,0
2012-12-31,6,7.8,6,7.7,139587,0
2013-01-02,8,9,7.8,8.7,184820,0
2013-01-03,8.9,8.9,8.4,8.4,97219,0
2013-01-04,8.4,8.8,8,8.5,41766,0
2013-01-07,8.7,8.9,8.3,8.8,51129,0
2013-01-08,9.6,9.6,8.6,8.9,62470,0
2013-01-09,9.3,9.3,8,8.7,63117,0
2013-01-10,8.6,8.8,8,8.2,32115,0
2013-01-11,8.1,8.2,7.3,7.8,66550,0
2013-01-14,7.9,7.9,7.4,7.6,20162,0
2013-01-15,7.4,7.6,7.4,7.6,18935,0
2013-01-16,7.6,7.6,7.4,7.5,31228,0
2013-01-17,7.5,8,7.5,7.6,45404,0
2013-01-18,7.8,8.2,7.6,8,50678,0
2013-01-22,8.1,8.9,7.8,8.6,85137,0
2013-01-23,8.9,9.3,8.4,8.4,96909,0
2013-01-24,8.2,8.4,8,8,50943,0
2013-01-25,8.3,8.7,8.1,8.4,45555,0
2013-01-28,8.4,9.2,8.2,8.5,41658,0
2013-01-29,8.8,8.8,8.3,8.3,29923,0
2013-01-30,9,9,8.3,8.6,33042,0
2013-01-31,8.6,8.6,8.3,8.3,32254,0
2013-02-01,8.3,8.9,8.3,8.4,62855,0
2013-02-04,8.4,8.5,8,8.1,42615,0
2013-02-05,8.2,8.2,7.9,8,24608,0
2013-02-06,7.7,7.7,7.3,7.5,89069,0
2013-02-07,7.5,7.5,7.3,7.5,38878,0
2013-02-08,7.7,7.7,7.3,7.3,47439,0
2013-02-11,7.2,7.4,7,7.1,47107,0
2013-02-12,7.1,7.1,6.7,6.8,60085,0
2013-02-13,6.8,7.3,6.8,7.1,32356,0
2013-02-14,7,7.4,7,7.3,32133,0
2013-02-15,7.6,7.7,7,7.4,56232,0
2013-02-19,7.5,7.6,7.1,7.3,48021,0
2013-02-20,7,7.2,7,7,17810,0
2013-02-21,7,7,6.8,6.9,45487,0
2013-02-22,6.8,7.1,6.8,7.1,15342,0
2013-02-25,7.1,7.2,6.7,6.8,21549,0
2013-02-26,7,7,6.7,7,25768,0
2013-02-27,6.8,7.1,6.8,7,34934,0
2013-02-28,6.9,7.5,6.9,7.5,59763,0
2013-03-01,7.3,7.4,6.8,6.9,41196,0
2013-03-04,6.8,7.1,6.7,6.7,43677,0
2013-03-05,6.7,7.2,6.7,7.1,33268,0
2013-03-06,7.1,7.1,6.9,7,20221,0
2013-03-07,6.9,7,6.7,6.8,34302,0
2013-03-08,6.8,7.1,6.8,7,19125,0
2013-03-11,6.9,7.1,6.8,7,19788,0
2013-03-12,7,7.1,6.9,6.9,18688,0
2013-03-13,7,7,6.8,6.9,22170,0
2013-03-14,6.8,6.8,6.7,6.8,40940,0
2013-03-15,6.8,6.8,6.4,6.6,61229,0
2013-03-18,6.7,6.8,6.5,6.5,34349,0
2013-03-19,6.7,7.5,6.5,6.5,36660,0
2013-03-22,6,6.2,4.6,5.5,341622,0
2013-03-25,5.6,5.6,5.2,5.2,79830,0
2013-03-26,4.4,5.5,4.4,5.3,32312,0
2013-03-27,5.3,5.4,5.3,5.3,54497,0
2013-03-28,5.3,5.4,5.2,5.4,52639,0
2013-04-01,5.4,5.4,5,5.4,53536,0
2013-04-02,5.4,5.5,5.2,5.3,50807,0
2013-04-03,5.3,5.5,5.3,5.3,92951,0
2013-04-04,5.2,5.2,4.9,5,118298,0
2013-04-05,5,5.2,4.9,5,45096,0
2013-04-08,5.1,5.1,4.9,5,44687,0
2013-04-09,5,5.1,5,5,46874,0
2013-04-10,5,5,4.9,5,68616,0
2013-04-11,5,5,4.9,4.9,35476,0
2013-04-12,4.8,5,4.8,5,48566,0
2013-04-15,4.9,5,4.8,4.8,64176,0
2013-04-16,4.9,4.9,4.8,4.8,32045,0
2013-04-17,4.8,4.8,4.5,4.7,51367,0
2013-04-18,4.5,4.7,4.5,4.6,31262,0
2013-04-19,4.5,4.6,4.5,4.5,48013,0
2013-04-22,4.6,4.6,4.1,4.3,51135,0
2013-04-23,4.2,4.3,4.2,4.2,36373,0
2013-04-24,4.3,5,4.3,4.7,50610,0
2013-04-25,5,5.6,4.7,5.4,224350,0
2013-04-26,5.7,5.7,5.1,5.1,57033,0
2013-04-29,5.2,5.4,5.1,5.1,30752,0
2013-04-30,5.2,5.3,5,5.1,31696,0
2013-05-01,5.2,5.5,5.1,5.1,42336,0
2013-05-02,5.2,5.2,5,5,23499,0
2013-05-03,5.1,5.1,5,5,17747,0
2013-05-06,5.1,5.3,5.1,5.1,37057,0
2013-05-07,5.3,5.3,5.1,5.1,40875,0
2013-05-08,5.2,5.2,5.1,5.2,42856,0
2013-05-09,5.2,5.4,5.1,5.2,32129,0
2013-05-10,5.2,5.2,4.9,5,22205,0
2013-05-13,5,5.1,4.9,4.9,33300,0
2013-05-14,5,5,4.8,4.9,39109,0
2013-05-15,5,5.2,4.9,5,30125,0
2013-05-16,5.1,5.1,4.9,4.9,35843,0
2013-05-17,5,5.1,4.9,5.1,66362,0
2013-05-20,5.1,5.1,5,5,30169,0
2013-05-21,4.4,5,4.4,4.9,42090,0
2013-05-22,5,5.1,4.9,4.9,37030,0
2013-05-23,4.8,5,4.8,4.9,14859,0
2013-05-24,4.9,5,4.8,4.8,39232,0
2013-05-28,4.9,4.9,4.7,4.7,31456,0
2013-05-29,4.8,4.9,4.7,4.8,34359,0
2013-05-30,4.8,4.8,4.8,4.8,13152,0
2013-05-31,4.8,4.8,4.8,4.8,15055,0
2013-06-03,4.8,4.8,4.7,4.7,24517,0
2013-06-04,4.7,4.7,4.7,4.7,27650,0
2013-06-05,4.7,4.7,4.7,4.7,18124,0
2013-06-06,4.7,4.8,4.7,4.7,16026,0
2013-06-07,4.6,4.7,4.6,4.7,29324,0
2013-06-10,4.6,4.7,4.5,4.5,24978,0
2013-06-11,4.5,4.6,4.5,4.5,20963,0
2013-06-12,4.5,4.6,4.5,4.5,27174,0
2013-06-13,4.5,4.6,4.2,4.5,39137,0
2013-06-14,4.5,4.5,4.4,4.5,6252,0
2013-06-17,4.5,4.6,4.5,4.5,20256,0
2013-06-18,4.5,4.5,4.2,4.4,36225,0
2013-06-19,4.3,4.4,4.3,4.3,23931,0
2013-06-20,4.2,4.4,4.2,4.3,40320,0
2013-06-21,4.4,4.4,4.2,4.2,25481,0
2013-06-24,4.2,4.2,4.2,4.2,24105,0
2013-06-25,4.3,4.4,4.3,4.3,29950,0
2013-06-26,4.3,4.4,4.3,4.3,14568,0
2013-06-27,4.3,4.4,4.3,4.3,19013,0
2013-06-28,4.3,4.4,4.3,4.3,13614,0
2013-07-01,4.2,4.3,4.1,4.3,15336,0
2013-07-02,4.2,5,4.2,4.7,87092,0
2013-07-03,4.8,5.2,4.8,4.9,108107,0
2013-07-05,5,5.1,4.6,4.6,49566,0
2013-07-08,4.7,4.8,4.6,4.7,24661,0
2013-07-09,4.7,4.7,4.5,4.5,31304,0
2013-07-10,4.5,4.6,4.5,4.5,34598,0
2013-07-11,4.6,4.6,4.5,4.5,26825,0
2013-07-12,4.6,4.7,4.6,4.7,20431,0
2013-07-15,4.8,4.8,4.5,4.6,38095,0
2013-07-16,4.6,4.6,4.5,4.5,9989,0
2013-07-17,4.6,4.6,4.5,4.6,30644,0
2013-07-18,4.5,4.6,4.4,4.6,45149,0
2013-07-19,4.5,4.6,4.5,4.5,29405,0
2013-07-22,4.4,4.5,4.3,4.4,40239,0
2013-07-23,4.3,4.4,4.2,4.3,29314,0
2013-07-24,4.3,4.4,4.3,4.3,9259,0
2013-07-25,4.3,4.8,4.3,4.6,57224,0
2013-07-26,4.6,5.5,4.6,5.2,212206,0
2013-07-29,5.2,5.5,5.1,5.4,133609,0
2013-07-30,5.5,5.9,5.4,5.7,228319,0
2013-07-31,6,7.5,6,7.2,422014,0
2013-08-01,8,9.5,7.9,8.7,534023,0
2013-08-02,9,9.1,6.5,6.5,517085,0
2013-08-05,6.5,7.4,6.5,6.8,136879,0
2013-08-06,6.8,6.9,6.5,6.6,47658,0
2013-08-07,6.5,6.6,5.7,6,112267,0
2013-08-08,5.7,5.9,5.1,5.2,133941,0
2013-08-09,4.9,5.8,4.9,5.7,145225,0
2013-08-12,5.8,6.8,5.8,6.3,95646,0
2013-08-13,6.7,6.7,5.5,5.7,129233,0
2013-08-14,5.8,6.3,5.4,5.5,118306,0
2013-08-15,5.6,5.6,5.1,5.2,104248,0
2013-08-16,6.2,6.3,5.6,5.8,184118,0
2013-08-21,5.2,5.5,4.4,5.1,603667,0
2013-08-22,5.1,5.3,4.7,4.7,164792,0
2013-08-23,4.8,4.8,4.5,4.7,107128,0
2013-08-26,4.7,4.8,4.6,4.7,60335,0
2013-08-27,4.8,5.2,4.8,4.9,160636,0
2013-08-28,4.9,5.1,4.7,4.7,113276,0
2013-08-29,4.8,4.8,4.7,4.8,90663,0
2013-08-30,4.7,4.9,4.6,4.7,97250,0
2013-09-03,4.6,4.7,4.5,4.6,74798,0
2013-09-04,4.6,4.6,4.5,4.5,87198,0
2013-09-05,4.5,5,4.5,4.5,50532,0
2013-09-06,4.6,4.8,4.5,4.8,78351,0
2013-09-09,4.8,4.8,4.7,4.7,38738,0
2013-09-10,4.8,4.9,4.7,4.8,84940,0
2013-09-11,4.9,5.4,4.8,5.3,300623,0
2013-09-12,5.4,5.8,5.1,5.6,291096,0
2013-09-13,5.5,5.6,5,5.4,94220,0
2013-09-16,5.4,5.5,5.1,5.1,87504,0
2013-09-17,5.6,5.9,5.5,5.6,222989,0
2013-09-18,5.6,5.6,5.1,5.2,153641,0
2013-09-19,5.2,5.2,4.9,5,64044,0
2013-09-20,5,5.1,4.8,4.8,95950,0
2013-09-23,4.8,5,4.8,4.9,50428,0
2013-09-24,5,5.2,4.9,4.9,53030,0
2013-09-25,5,5,4.9,4.9,32469,0
2013-09-26,5,5,4.8,4.9,43745,0
2013-09-27,4.7,5,4.7,5,37891,0
2013-09-30,5,5,4.7,4.8,55647,0
2013-10-01,4.7,4.9,4.7,4.9,43426,0
2013-10-02,4.8,4.9,4.8,4.9,33217,0
2013-10-03,4.8,4.9,4.8,4.9,53451,0
2013-10-04,5,5.1,4.9,5,89646,0
2013-10-07,5,5.3,5,5.3,114855,0
2013-10-08,5.3,5.8,5.2,5.4,234795,0
2013-10-09,5.5,5.5,5,5,89891,0
2013-10-10,5.2,5.2,5.1,5.1,37204,0
2013-10-11,5.1,5.2,5.1,5.1,25855,0
2013-10-14,5,5.1,4.9,5,40523,0
2013-10-15,5,5.1,5,5.1,44631,0
2013-10-16,5.1,5.4,5.1,5.3,85280,0
2013-10-17,5.1,5.6,5.1,5.2,118450,0
2013-10-18,5.5,5.5,5.1,5.3,57328,0
2013-10-21,5.3,5.4,5.1,5.2,85782,0
2013-10-22,5.1,5.2,5,5.1,44047,0
2013-10-23,5.1,5.1,5,5,42140,0
2013-10-24,5,5.2,5,5.1,57046,0
2013-10-25,5.1,5.2,5.1,5.1,40127,0
2013-10-28,5.1,5.2,5.1,5.1,34520,0
2013-10-29,5.1,5.1,5,5.1,38739,0
2013-10-30,5.1,5.1,4.9,4.9,44674,0
2013-10-31,4.9,5,4.9,4.9,46492,0
2013-11-01,4.9,4.9,4.9,4.9,46805,0
2013-11-04,4.9,4.9,4.8,4.8,79056,0
2013-11-05,4.8,4.8,4.7,4.8,34826,0
2013-11-06,4.7,4.8,4.7,4.7,33333,0
2013-11-07,4.7,4.8,4.6,4.7,60456,0
2013-11-08,4.6,4.8,4.6,4.7,22947,0
2013-11-11,4.7,4.8,4.7,4.7,19721,0
2013-11-12,4.8,4.8,4.7,4.7,25832,0
2013-11-13,4.7,4.7,4.6,4.6,24927,0
2013-11-14,4.6,4.7,4.6,4.6,41036,0
2013-11-15,4.6,4.7,4.6,4.6,38137,0
2013-11-18,4.7,4.7,4.6,4.6,25279,0
2013-11-19,4.6,4.7,4.6,4.6,24834,0
2013-11-20,4.6,4.6,4.5,4.6,26972,0
2013-11-21,4.6,4.6,4.4,4.5,37097,0
2013-11-22,4.4,4.5,4.4,4.4,21088,0
2013-11-25,4.5,4.5,4.4,4.4,48515,0
2013-11-26,4.3,4.4,3.5,4,385342,0
2013-11-27,4.1,4.4,4,4.3,62475,0
2013-11-29,4.3,4.3,4.1,4.1,22542,0
2013-12-02,4.2,4.3,4.2,4.3,41861,0
2013-12-03,4.2,4.3,4.1,4.1,22533,0
2013-12-04,4.2,4.3,4.1,4.3,47457,0
2013-12-05,4.3,4.3,4.1,4.1,28622,0
2013-12-06,4.1,4.6,4.1,4.4,74624,0
2013-12-09,4.4,4.6,4.3,4.5,66009,0
2013-12-10,4.6,4.7,4.5,4.5,97495,0
2013-12-11,4.5,4.5,4.2,4.4,22038,0
2013-12-12,4.2,4.4,4.1,4.1,42860,0
2013-12-13,4.1,4.2,4,4.1,47613,0
2013-12-16,4.2,4.2,4.1,4.1,26971,0
2013-12-17,4.1,4.2,4.1,4.1,33304,0
2013-12-18,4.1,4.2,4.1,4.1,17265,0
2013-12-19,4.1,4.4,4.1,4.3,63385,0
2013-12-20,4.3,4.5,4.2,4.3,61412,0
2013-12-23,4.4,4.4,4.2,4.3,52195,0
2013-12-24,4.4,4.4,4.2,4.2,14504,0
2013-12-26,4.2,4.3,4.2,4.2,37037,0
2013-12-27,4.2,4.2,4.1,4.2,31731,0
2013-12-30,4.1,4.2,4.1,4.1,78550,0
2013-12-31,4.1,4.2,4,4.1,86150,0
2014-01-02,4.1,4.2,4.1,4.1,31552,0
2014-01-03,4.1,4.2,4.1,4.2,26205,0
2014-01-06,4.1,4.2,4.1,4.2,49321,0
2014-01-07,4.2,4.6,4.2,4.5,64729,0
2014-01-08,4.6,4.7,4.3,4.3,47644,0
2014-01-09,4.5,4.5,4.3,4.4,24218,0
2014-01-10,4.4,4.5,4.4,4.4,31913,0
2014-01-13,4.5,4.7,4.3,4.3,68092,0
2014-01-14,4.3,4.5,4.3,4.4,30314,0
2014-01-15,4.4,4.5,4.4,4.4,27775,0
2014-01-16,4.5,4.7,4.4,4.6,42928,0
2014-01-17,4.7,5.2,4.6,5,356394,0
2014-01-21,5.2,5.3,5,5.2,182810,0
2014-01-22,5.2,5.2,4.6,4.8,115230,0
2014-01-23,4.8,4.9,4.6,4.8,42003,0
2014-01-24,4.9,5,4.6,5,54414,0
2014-01-27,5,5,4.5,4.6,81490,0
2014-01-28,4.6,5,4.6,4.8,40266,0
2014-01-29,4.9,5.4,4.7,5.2,227323,0
2014-01-30,5.2,5.5,5,5,137326,0
2014-01-31,5.1,5.2,4.6,4.8,75967,0
2014-02-03,4.8,5,4.6,4.6,29260,0
2014-02-04,4.6,4.8,4.6,4.6,25290,0
2014-02-05,4.6,4.8,4.5,4.8,56451,0
2014-02-06,5,5,4.6,4.7,22011,0
2014-02-07,4.7,4.9,4.7,4.8,23621,0
2014-02-10,4.8,5.2,4.7,5,108536,0
2014-02-11,5.2,5.2,4.9,5,95105,0
2014-02-12,5,5.1,4.9,5,39938,0
2014-02-13,4.9,5,4.8,4.9,23825,0
2014-02-14,5,5,4.9,4.9,13898,0
2014-02-18,4.9,5,4.8,4.9,30507,0
2014-02-19,4.9,5,4.7,4.8,35802,0
2014-02-20,4.9,4.9,4.6,4.8,28300,0
2014-02-21,4.8,4.8,4.7,4.7,31925,0
2014-02-24,4.7,4.8,4.7,4.7,19567,0
2014-02-25,4.7,4.7,4.5,4.6,43621,0
2014-02-26,4.5,4.6,4.5,4.5,52428,0
2014-02-27,4.5,4.5,4.3,4.4,60445,0
2014-02-28,4.3,4.4,4.3,4.4,74014,0
2014-03-03,4.5,4.5,4.4,4.4,28962,0
2014-03-04,4.4,4.7,4.3,4.5,59801,0
2014-03-05,5,5,4.6,4.8,110481,0
2014-03-06,4.8,4.8,4.5,4.7,47820,0
2014-03-07,4.7,4.7,4.5,4.5,26211,0
2014-03-10,4.5,5.1,4.5,5,338598,0
2014-03-11,5.2,5.2,4.6,4.6,104130,0
2014-03-12,4.5,4.7,4.5,4.5,89357,0
2014-03-13,4.5,4.8,4.5,4.6,44458,0
2014-03-14,4.7,4.8,4.6,4.7,31260,0
2014-03-17,4.6,4.7,4.6,4.6,19193,0
2014-03-18,4.6,4.7,4.5,4.6,41499,0
2014-03-19,4.6,4.6,4.4,4.6,74124,0
2014-03-20,4.5,5,4.5,4.7,305099,0
2014-03-21,4.8,5,4.7,4.7,119712,0
2014-03-24,4.7,5,4.7,4.7,118534,0
2014-03-25,4.8,5,4.8,4.8,137971,0
2014-03-26,4.9,4.9,4.7,4.7,48390,0
2014-03-27,4.7,4.9,4.6,4.7,65271,0
2014-03-28,4.8,4.8,4.7,4.8,65392,0
2014-03-31,4.9,4.9,4.7,4.8,81289,0
2014-04-01,5,5.5,5,5.4,576073,0
2014-04-02,5.5,5.7,4.7,4.8,411667,0
2014-04-03,4.9,5,4.7,4.8,94216,0
2014-04-04,4.8,5,4.7,4.9,105328,0
2014-04-07,5,5.1,4.8,4.9,71400,0
2014-04-08,5,5.1,4.7,4.7,51687,0
2014-04-09,4.8,4.8,4.6,4.8,90176,0
2014-04-10,4.8,4.8,4.7,4.7,54672,0
2014-04-11,4.7,4.8,4.6,4.7,33430,0
2014-04-14,4.7,4.7,4.6,4.6,74822,0
2014-04-17,4.6,4.6,3.4,3.8,719598,0
2014-04-21,3.9,3.9,3.6,3.8,109627,0
2014-04-22,3.8,3.8,3.6,3.7,109272,0
2014-04-23,3.8,3.8,3.7,3.7,72630,0
2014-04-24,3.8,3.8,3.7,3.7,51846,0
2014-04-25,3.7,3.8,3.6,3.6,82263,0
2014-04-28,3.7,3.7,3.6,3.6,51464,0
2014-04-29,3.6,3.7,3.6,3.6,51114,0
2014-04-30,3.7,3.7,3.6,3.6,61649,0
2014-05-01,3.6,3.7,3.4,3.5,110815,0
2014-05-02,3.5,3.5,3.4,3.4,61182,0
2014-05-05,3.4,3.5,3.3,3.3,73798,0
2014-05-06,3.4,3.5,3.3,3.4,69738,0
2014-05-07,3.5,3.5,3.3,3.4,48217,0
2014-05-08,3.4,3.4,3.2,3.2,67725,0
2014-05-09,3.2,3.2,2.8,3,155737,0
2014-05-12,3.2,3.4,3.1,3.2,115879,0
2014-05-13,3.4,3.4,3.2,3.3,84045,0
2014-05-14,3.3,3.3,3.1,3.2,36193,0
2014-05-15,3.2,3.2,3,3.1,39560,0
2014-05-16,3.1,3.2,3.1,3.2,40682,0
2014-05-19,3.2,3.3,3.1,3.2,34713,0
2014-05-20,3.3,3.3,3.2,3.3,26643,0
2014-05-21,3.4,3.4,3.3,3.3,39917,0
2014-05-22,3.3,3.7,3.3,3.6,234257,0
2014-05-23,3.7,3.7,3.5,3.6,56293,0
2014-05-27,3.7,3.8,3.6,3.6,26802,0
2014-05-28,3.7,3.7,3.1,3.3,50366,0
2014-05-29,3.5,3.5,3.4,3.4,31140,0
2014-05-30,3.4,3.5,3.3,3.4,32611,0
2014-06-02,3.2,3.3,3.2,3.3,26090,0
2014-06-03,3.2,3.3,3.2,3.2,22264,0
2014-06-04,3.3,3.5,3.3,3.5,26788,0
2014-06-05,3.4,3.6,3.3,3.4,10986,0
2014-06-06,3.5,3.6,3.4,3.5,24182,0
2014-06-09,3.5,3.7,3.5,3.6,64144,0
2014-06-10,3.7,3.7,3.6,3.6,77722,0
2014-06-11,3.6,3.6,3.6,3.6,50858,0
2014-06-12,3.6,3.8,3.5,3.7,131062,0
2014-06-13,3.7,4.3,3.6,4.2,429366,0
2014-06-16,4.3,4.7,4.2,4.2,271068,0
2014-06-17,4,4.6,4,4.5,300958,0
2014-06-18,4.5,4.6,4.3,4.3,97844,0
2014-06-19,4.2,4.5,4.2,4.3,62568,0
2014-06-20,4.3,4.3,4.2,4.3,103537,0
2014-06-23,4.2,4.6,4.2,4.5,96478,0
2014-06-24,4.3,4.6,4.1,4.4,165225,0
2014-06-25,4.4,4.5,4.3,4.5,71597,0
2014-06-26,4.4,4.8,4.3,4.6,233616,0
2014-06-27,4.6,4.6,4.4,4.4,66478,0
2014-06-30,4.3,4.5,4.3,4.4,41272,0
2014-07-01,4.5,4.5,4.3,4.3,37437,0
2014-07-02,4.4,4.4,4,4.1,115200,0
2014-07-03,4.2,4.4,4.1,4.3,54804,0
2014-07-07,4.4,4.5,4.1,4.2,39669,0
2014-07-08,4.4,4.4,4.1,4.1,49182,0
2014-07-09,4.1,4.2,4.1,4.1,24618,0
2014-07-10,4.1,4.5,4.1,4.5,170878,0
2014-07-11,4.6,4.6,4.3,4.4,78037,0
2014-07-14,4.4,4.5,4.3,4.5,62026,0
2014-07-15,4.5,4.6,4.4,4.4,43306,0
2014-07-16,4.4,4.4,4.3,4.3,43142,0
2014-07-17,4.2,4.4,4.2,4.2,46122,0
2014-07-18,4.2,4.4,4.2,4.3,34423,0
2014-07-21,4.4,4.4,4.2,4.3,22292,0
2014-07-22,4.4,4.4,4.2,4.2,54250,0
2014-07-23,4.2,4.4,4.2,4.3,42742,0
2014-07-24,4.4,4.4,4.2,4.3,23724,0
2014-07-25,4.4,4.4,4.3,4.3,15022,0
2014-07-28,4.3,4.4,4.2,4.3,55392,0
2014-07-29,4.3,4.3,4.1,4.2,25564,0
2014-07-30,4.2,4.3,4.2,4.3,33480,0
2014-07-31,4.3,4.3,4.1,4.1,52013,0
2014-08-01,4.1,4.1,4.1,4.1,30014,0
2014-08-04,4,4.1,4,4,40183,0
2014-08-05,4,4.1,3.9,4,34152,0
2014-08-06,3.9,4,3.9,4,21951,0
2014-08-07,3.9,4,3.9,4,14798,0
2014-08-08,3.9,3.9,3.8,3.9,28581,0
2014-08-11,4,4.2,4,4,14742,0
2014-08-12,4,4,4,4,11302,0
2014-08-13,4,4,3.8,3.9,12544,0
2014-08-14,3.9,4.1,3.9,3.9,20744,0
2014-08-15,4,4,3.9,3.9,17753,0
2014-08-18,4,4.1,3.9,4,21233,0
2014-08-19,4,4,3.9,4,9702,0
2014-08-20,3.9,4,3.9,4,8491,0
2014-08-21,3.9,4,3.9,4,21635,0
2014-08-22,3.9,4,3.9,4,12831,0
2014-08-25,3.9,4,3.9,3.9,24169,0
2014-08-26,3.9,4,3.8,4,35839,0
2014-08-27,4,4,3.9,4,34111,0
2014-08-28,4,4,4,4,14994,0
2014-08-29,4,4,3.9,3.9,25877,0
2014-09-02,3.9,4,3.9,3.9,22600,0
2014-09-03,3.9,4,3.9,3.9,22646,0
2014-09-04,3.9,3.9,3.7,3.8,36281,0
2014-09-05,3.7,3.8,3.7,3.8,19158,0
2014-09-08,3.7,3.8,3.7,3.8,21617,0
2014-09-09,3.7,3.8,3.6,3.7,53673,0
2014-09-10,3.6,3.7,3.6,3.7,18472,0
2014-09-11,3.6,3.7,3.5,3.6,24896,0
2014-09-12,3.6,3.6,3.5,3.5,20439,0
2014-09-15,3.5,3.6,3.5,3.5,18267,0
2014-09-16,3.5,3.5,3.3,3.5,59403,0
2014-09-17,3.4,3.5,3.4,3.5,34353,0
2014-09-18,3.5,3.5,3.4,3.5,34345,0
2014-09-19,3.3,3.5,3.3,3.4,36732,0
2014-09-22,3.3,3.3,3.3,3.3,23324,0
2014-09-23,3.2,3.3,3.2,3.3,27195,0
2014-09-24,3.3,3.3,3.2,3.2,27293,0
2014-09-25,3.3,3.3,3.1,3.2,26038,0
2014-09-26,3.2,3.3,3.2,3.3,22253,0
2014-09-29,3.3,3.3,3.1,3.2,16515,0
2014-09-30,3.2,3.3,3.2,3.2,14248,0
2014-10-01,3.1,3.2,3.1,3.1,30427,0
2014-10-02,3.1,3.1,2.8,3,141288,0
2014-10-03,3,3,2.9,3,23031,0
2014-10-06,3,3,2.8,2.9,46038,0
2014-10-07,2.9,2.9,2.8,2.9,14189,0
2014-10-08,2.8,2.9,2.8,2.8,23358,0
2014-10-09,2.9,2.9,2.8,2.8,27718,0
2014-10-10,2.7,2.8,2.4,2.6,121956,0
2014-10-13,2.6,2.6,2.5,2.5,43700,0
2014-10-14,2.5,2.5,2.3,2.4,55330,0
2014-10-15,2.3,2.3,2.2,2.2,49609,0
2014-10-16,2.4,3,2.4,2.9,102973,0
2014-10-17,3,3.2,2.9,2.9,37308,0
2014-10-20,2.9,3,2.8,3,16613,0
2014-10-21,3,3.5,3,3.4,66998,0
2014-10-22,3.4,3.4,3.3,3.3,43451,0
2014-10-23,3.2,3.3,3,3,36733,0
2014-10-24,3.1,3.2,2.9,2.9,35332,0
2014-10-27,2.9,3,2.9,2.9,22190,0
2014-10-28,2.9,3.1,2.9,3,23397,0
2014-10-29,3,3.2,3,3.1,16228,0
2014-10-30,3.1,3.1,3,3,20885,0
2014-10-31,3,3.1,2.8,2.9,31674,0
2014-11-03,2.8,3,2.8,3,16104,0
2014-11-04,2.9,3,2.8,2.9,16775,0
2014-11-05,2.9,2.9,2.7,2.7,19925,0
2014-11-06,2.9,2.9,2.7,2.7,33115,0
2014-11-07,2.7,2.8,2.7,2.7,24979,0
2014-11-10,2.7,2.9,2.7,2.8,18161,0
2014-11-11,2.7,2.9,2.7,2.8,12551,0
2014-11-12,2.8,3.1,2.8,3,33024,0
2014-11-13,2.9,3,2.8,2.8,16248,0
2014-11-14,3.2,3.2,2.8,2.8,23027,0
2014-11-17,2.8,2.9,2.8,2.8,14409,0
2014-11-18,2.8,2.9,2.8,2.9,11325,0
2014-11-19,2.8,2.9,2.8,2.9,3842,0
2014-11-20,3.2,3.2,2.9,3,25072,0
2014-11-21,2.9,3.1,2.9,3,9505,0
2014-11-24,3,3.1,2.9,2.9,22566,0
2014-11-25,2.9,3,2.8,2.8,13317,0
2014-11-26,2.8,2.9,2.7,2.7,22990,0
2014-11-28,2.7,2.8,2.5,2.6,37746,0
2014-12-01,2.6,2.6,2,2.3,125960,0
2014-12-02,2.5,2.5,2.2,2.3,43862,0
2014-12-03,2.4,2.5,2.3,2.4,32626,0
2014-12-04,2.3,2.3,2.2,2.3,17599,0
2014-12-05,2.2,2.3,2.1,2.2,30180,0
2014-12-08,2.2,2.3,1.9,2,71298,0
2014-12-09,2,2.1,2,2,66974,0
2014-12-10,2,2,1.9,2,38133,0
2014-12-11,1.9,2.1,1.9,2,51100,0
2014-12-12,2,2,1.9,1.9,55268,0
2014-12-15,2,2.2,1.9,1.9,56677,0
2014-12-16,1.9,2.3,1.9,2.1,78193,0
2014-12-17,2,2.5,2,2.3,128310,0
2014-12-18,2.4,2.4,2.1,2.2,66400,0
2014-12-19,2.1,2.3,2.1,2.1,49977,0
2014-12-22,2.1,2.2,2.1,2.1,21141,0
2014-12-23,2.1,2.2,2.1,2.2,57371,0
2014-12-24,2.1,2.1,2.1,2.1,11345,0
2014-12-26,2.1,2.2,2.1,2.1,17744,0
2014-12-29,2,2.1,2,2.1,28506,0
2014-12-30,2,2,2,2,50156,0
2014-12-31,1.9,2,1.9,2,51599,0
2015-01-02,2,2,1.9,2,11016,0
2015-01-05,2,2,2,2,13523,0
2015-01-06,2.1,2.1,2,2,31930,0
2015-01-07,2.1,2.1,1.9,1.9,28670,0
2015-01-08,1.9,2,1.9,1.9,31007,0
2015-01-09,2,2,1.9,1.9,28666,0
2015-01-12,1.9,2,1.8,1.8,39141,0
2015-01-13,1.8,1.8,1.7,1.8,50123,0
2015-01-14,1.7,1.8,1.7,1.7,51511,0
2015-01-15,1.7,1.8,1.2,1.6,86920,0
2015-01-16,1.6,1.6,1.3,1.4,68229,0
2015-01-20,1.4,1.5,1.4,1.4,34971,0
2015-01-21,1.4,1.5,1.3,1.4,37598,0
2015-01-22,1.4,1.5,1.4,1.4,42667,0
2015-01-23,1.4,1.5,1.4,1.4,27962,0
2015-01-26,1.4,1.5,1.4,1.5,65839,0
2015-01-27,1.5,1.5,1.4,1.4,29537,0
2015-01-28,1.4,1.7,1.4,1.6,61053,0
2015-01-29,1.6,1.8,1.6,1.6,75259,0
2015-01-30,1.9,1.9,1.5,1.6,89065,0
2015-02-02,1.9,2,1.7,1.8,62318,0
2015-02-03,2,2.4,1.9,2.3,158797,0
2015-02-04,2.5,2.7,2.1,2.3,193841,0
2015-02-05,2.6,2.8,2.4,2.6,141122,0
2015-02-06,2.7,2.7,2.4,2.6,76280,0
2015-02-09,2.7,2.7,2.4,2.5,45759,0
2015-02-10,2.6,2.6,2.3,2.4,50040,0
2015-02-11,2.4,2.6,2,2.5,107629,0
2015-02-12,2.6,2.6,2.3,2.5,33545,0
2015-02-13,2.5,2.5,2.4,2.5,44936,0
2015-02-17,2.4,2.5,2.3,2.3,35278,0
2015-02-18,2.3,2.4,2.3,2.3,40497,0
2015-02-19,2.3,2.3,2.1,2.2,49260,0
2015-02-20,2.3,2.4,2.2,2.3,32610,0
2015-02-23,2.4,2.4,2.2,2.3,39556,0
2015-02-24,2.2,2.2,2.1,2.2,42186,0
2015-02-25,2.1,2.2,2,2,66128,0
2015-02-26,2.1,2.1,1.9,2,35690,0
2015-02-27,2.1,2.1,2,2,35471,0
2015-03-02,2.1,2.1,1.9,2,31950,0
2015-03-03,1.9,2,1.9,2,16880,0
2015-03-04,2,2,1.9,1.9,34750,0
2015-03-05,1.9,2.1,1.9,2.1,32770,0
2015-03-06,2.1,2.1,2,2.1,22740,0
2015-03-09,2.1,2.2,2,2.2,21590,0
2015-03-10,2.1,2.2,2,2.1,21790,0
2015-03-11,2,2.1,2,2,15450,0
2015-03-12,2,2.1,2,2.1,17300,0
2015-03-13,2,2.1,2,2.1,18610,0
2015-03-16,2.1,2.1,1.9,1.9,18040,0
2015-03-17,2,2,1.9,1.9,13250,0
2015-03-18,1.9,1.9,1.8,1.9,18820,0
2015-03-19,1.9,1.9,1.9,1.9,10980,0
2015-03-20,1.9,1.9,1.7,1.8,65490,0
2015-03-23,1.7,1.8,1.6,1.7,50720,0
2015-03-24,1.8,1.8,1.6,1.8,20810,0
2015-03-25,1.8,1.8,1.7,1.7,28990,0
2015-03-26,1.8,2,1.8,1.9,45430,0
2015-03-27,2,2,1.9,1.9,24620,0
2015-03-30,2,2,1.58,1.63,80100,0
2015-03-31,1.44,1.55,1.41,1.44,117794,0
2015-04-01,1.43,1.44,1.27,1.39,168000,0
2015-04-02,1.4,1.7,1.39,1.66,221000,0
2015-04-06,1.68,1.79,1.63,1.64,113200,0
2015-04-07,1.65,1.65,1.48,1.52,85441,0
2015-04-08,1.46,1.55,1.45,1.48,37500,0
2015-04-09,1.44,1.63,1.44,1.63,61288,0
2015-04-10,1.6,1.63,1.52,1.54,52300,0
2015-04-13,1.52,1.56,1.36,1.49,85600,0
2015-04-14,1.51,1.54,1.44,1.48,42400,0
2015-04-15,1.47,1.59,1.41,1.55,96374,0
2015-04-16,1.58,1.58,1.48,1.51,44237,0
2015-04-17,1.58,1.58,1.49,1.51,31800,0
2015-04-20,1.57,1.68,1.53,1.55,110535,0
2015-04-21,1.55,1.61,1.55,1.56,45118,0
2015-04-22,1.6,1.6,1.54,1.54,19514,0
2015-04-23,1.54,1.63,1.54,1.59,119300,0
2015-04-24,1.58,1.59,1.56,1.58,35983,0
2015-04-27,1.58,1.6,1.54,1.58,62900,0
2015-04-28,1.54,1.6,1.53,1.58,20814,0
2015-04-29,1.6,1.7,1.55,1.63,107600,0
2015-04-30,1.65,1.65,1.58,1.59,34000,0
2015-05-01,1.6,1.6,1.54,1.56,19600,0
2015-05-04,1.52,1.55,1.51,1.51,33400,0
2015-05-05,1.5,1.56,1.5,1.52,42000,0
2015-05-06,1.56,1.56,1.5,1.52,34898,0
2015-05-07,1.5,1.51,1.4,1.42,71210,0
2015-05-08,1.46,1.5,1.39,1.45,29800,0
2015-05-11,1.49,1.49,1.41,1.42,16300,0
2015-05-12,1.41,1.52,1.41,1.48,38994,0
2015-05-13,1.52,1.63,1.49,1.56,51311,0
2015-05-14,1.55,1.58,1.47,1.53,41200,0
2015-05-15,1.49,1.51,1.43,1.48,16178,0
2015-05-18,1.44,1.51,1.38,1.5,78080,0
2015-05-19,1.46,1.47,1.42,1.42,29532,0
2015-05-20,1.47,1.47,1.4,1.44,41263,0
2015-05-21,1.44,1.46,1.43,1.46,46800,0
2015-05-22,1.45,1.45,1.35,1.38,57500,0
2015-05-26,1.38,1.4,1.37,1.37,27694,0
2015-05-27,1.41,1.41,1.35,1.37,38000,0
2015-05-28,1.35,1.37,1.34,1.35,28545,0
2015-05-29,1.34,1.35,1.34,1.35,31000,0
2015-06-01,1.35,1.35,1.31,1.32,37287,0
2015-06-02,1.29,1.33,1.13,1.29,72427,0
2015-06-03,1.23,1.31,1.22,1.26,23400,0
2015-06-04,1.24,1.28,1.21,1.25,20200,0
2015-06-05,1.23,1.25,1.23,1.23,16800,0
2015-06-08,1.21,1.22,1.19,1.19,61300,0
2015-06-09,1.19,1.2,1.19,1.2,36548,0
2015-06-10,1.22,1.24,1.18,1.2,30508,0
2015-06-11,1.24,1.24,1.19,1.19,13441,0
2015-06-12,1.17,1.22,1.17,1.17,23400,0
2015-06-15,1.14,1.19,1.14,1.16,18200,0
2015-06-16,1.2,1.28,1.18,1.22,46300,0
2015-06-17,1.2,1.23,1.15,1.18,37400,0
2015-06-18,1.16,1.22,1.16,1.16,30400,0
2015-06-19,1.09,1.16,1.07,1.14,52400,0
2015-06-22,1.1,1.13,1.08,1.1,35500,0
2015-06-23,1.08,1.14,1.08,1.1,41025,0
2015-06-24,1.08,1.13,1.08,1.11,20300,0
2015-06-25,1.13,1.13,1.08,1.08,40200,0
2015-06-26,1.08,1.1,1.06,1.1,76200,0
2015-06-29,1.05,1.05,0.9,0.96,31000,0
2015-06-30,0.98,1,0.94,0.94,50714,0
2015-07-01,0.95,1,0.95,0.99,30700,0
2015-07-02,1.05,1.07,1,1.02,29000,0
2015-07-06,1.02,1.02,0.97,1,29700,0
2015-07-07,1,1,0.94,0.95,40800,0
2015-07-08,0.97,1,0.93,0.96,10000,0
2015-07-09,0.95,0.97,0.95,0.97,25300,0
2015-07-10,0.94,0.99,0.92,0.97,27000,0
2015-07-13,0.99,0.99,0.93,0.95,23300,0
2015-07-14,0.95,0.99,0.91,0.98,12024,0
2015-07-15,0.95,0.99,0.92,0.94,34399,0
2015-07-16,0.98,0.98,0.92,0.95,34800,0
2015-07-17,0.98,1,0.85,0.88,60200,0
2015-07-20,0.83,0.89,0.68,0.68,183000,0
2015-07-21,0.75,0.84,0.7,0.8,91300,0
2015-07-22,0.85,0.89,0.7,0.75,86100,0
2015-07-23,0.74,0.79,0.65,0.7,54800,0
2015-07-24,0.64,0.72,0.64,0.7,40000,0
2015-07-27,0.64,0.71,0.63,0.69,57400,0
2015-07-28,0.65,0.7,0.65,0.68,10400,0
2015-07-29,0.65,0.69,0.65,0.69,13800,0
2015-07-30,0.66,0.72,0.66,0.7,14300,0
2015-07-31,0.68,0.69,0.61,0.66,41900,0
2015-08-03,0.69,0.76,0.66,0.73,37355,0
2015-08-04,0.77,0.83,0.72,0.76,70000,0
2015-08-05,0.74,0.8,0.68,0.74,11800,0
2015-08-06,0.7,0.75,0.64,0.73,33205,0
2015-08-07,0.73,0.79,0.66,0.71,6600,0
2015-08-10,0.74,0.84,0.65,0.73,35200,0
2015-08-11,0.79,0.8,0.68,0.75,9268,0
2015-08-12,0.8,0.8,0.68,0.76,11400,0
2015-08-13,0.72,0.79,0.68,0.7,37000,0
2015-08-14,0.7,0.8,0.68,0.74,13500,0
2015-08-17,0.68,0.74,0.65,0.67,101800,0
2015-08-18,0.62,0.7,0.62,0.67,17000,0
2015-08-19,0.66,0.71,0.64,0.65,25100,0
2015-08-20,0.62,0.69,0.61,0.62,40100,0
2015-08-21,0.6,0.64,0.56,0.57,62200,0
2015-08-24,0.54,0.55,0.51,0.53,45171,0
2015-08-25,0.5,0.59,0.5,0.55,17400,0
2015-08-26,0.59,0.6,0.54,0.55,9500,0
2015-08-27,0.58,0.58,0.55,0.56,37000,0
2015-08-28,0.59,0.74,0.58,0.65,122100,0
2015-08-31,0.69,0.69,0.63,0.66,31600,0
2015-09-01,0.69,0.69,0.63,0.67,26900,0
2015-09-02,0.7,0.72,0.64,0.68,88400,0
2015-09-03,0.68,0.69,0.64,0.69,2500,0
2015-09-04,0.64,0.71,0.64,0.65,10500,0
2015-09-08,0.68,0.72,0.64,0.69,17600,0
2015-09-09,0.7,0.7,0.67,0.67,9600,0
2015-09-10,0.7,0.7,0.65,0.7,3340,0
2015-09-11,0.67,0.69,0.65,0.69,29800,0
2015-09-14,0.63,0.68,0.62,0.68,10600,0
2015-09-15,0.69,0.69,0.6,0.65,10000,0
2015-09-16,0.62,0.65,0.61,0.64,19300,0
2015-09-17,0.62,0.63,0.59,0.59,35206,0
2015-09-18,0.62,0.62,0.56,0.58,10100,0
2015-09-21,0.67,0.67,0.6,0.6,6800,0
2015-09-22,0.58,0.61,0.56,0.56,34100,0
2015-09-23,0.58,0.62,0.55,0.57,24832,0
2015-09-24,0.6,0.6,0.57,0.58,13504,0
2015-09-25,0.58,0.61,0.58,0.61,2300,0
2015-09-28,0.57,0.58,0.56,0.56,13385,0
2015-09-29,0.62,0.65,0.6,0.61,40200,0
2015-09-30,0.64,0.64,0.62,0.64,27100,0
2015-10-01,0.64,0.65,0.63,0.63,4000,0
2015-10-02,0.61,0.65,0.6,0.62,4700,0
2015-10-05,0.67,0.67,0.53,0.55,22965,0
2015-10-06,0.53,0.6,0.53,0.58,36300,0
2015-10-07,0.6,0.64,0.58,0.61,29870,0
2015-10-08,0.62,0.62,0.61,0.61,14000,0
2015-10-09,0.67,0.74,0.67,0.71,88500,0
2015-10-12,0.75,0.84,0.73,0.82,126078,0
2015-10-13,0.85,0.94,0.82,0.91,102300,0
2015-10-14,0.96,1.02,0.94,0.97,207800,0
2015-10-15,0.97,0.97,0.82,0.83,100100,0
2015-10-16,0.85,0.88,0.85,0.86,22700,0
2015-10-19,0.8,0.85,0.76,0.78,48625,0
2015-10-20,0.76,0.81,0.76,0.8,13600,0
2015-10-21,0.83,0.84,0.8,0.82,20500,0
2015-10-22,0.8,0.86,0.8,0.84,9500,0
2015-10-23,0.89,0.89,0.84,0.84,26500,0
2015-10-26,0.88,0.9,0.85,0.87,12500,0
2015-10-27,0.9,0.94,0.81,0.85,30500,0
2015-10-28,0.83,0.87,0.83,0.86,24400,0
2015-10-29,0.82,0.86,0.82,0.85,14800,0
2015-10-30,0.85,0.87,0.83,0.83,8200,0
2015-11-02,0.81,0.84,0.81,0.84,7445,0
2015-11-03,0.86,0.86,0.82,0.82,17454,0
2015-11-04,0.84,0.87,0.84,0.87,25572,0
2015-11-05,0.84,0.87,0.84,0.84,4300,0
2015-11-06,0.83,0.87,0.83,0.85,3300,0
2015-11-09,0.87,0.87,0.82,0.84,8069,0
2015-11-10,0.83,0.83,0.77,0.8,39600,0
2015-11-11,0.81,0.82,0.77,0.78,21800,0
2015-11-12,0.77,0.79,0.77,0.78,16800,0
2015-11-13,0.75,0.79,0.72,0.77,17700,0
2015-11-16,0.74,0.75,0.72,0.74,21900,0
2015-11-17,0.71,0.71,0.66,0.67,50800,0
2015-11-18,0.66,0.7,0.59,0.64,65600,0
2015-11-19,0.59,0.63,0.55,0.58,38500,0
2015-11-20,0.56,0.6,0.55,0.59,10500,0
2015-11-23,0.62,0.62,0.58,0.58,2800,0
2015-11-24,0.6,0.6,0.54,0.59,16300,0
2015-11-25,0.55,0.59,0.55,0.59,29300,0
2015-11-27,0.61,0.61,0.55,0.58,6900,0
2015-11-30,0.58,0.6,0.58,0.59,3100,0
2015-12-01,0.6,0.61,0.59,0.6,10156,0
2015-12-02,0.56,0.6,0.56,0.59,20500,0
2015-12-03,0.56,0.6,0.56,0.59,10249,0
2015-12-04,0.64,0.64,0.57,0.57,12900,0
2015-12-07,0.56,0.57,0.52,0.55,59400,0
2015-12-08,0.54,0.54,0.51,0.53,15556,0
2015-12-09,0.55,0.57,0.53,0.57,13400,0
2015-12-10,0.57,0.57,0.55,0.56,9000,0
2015-12-11,0.55,0.56,0.53,0.55,55400,0
2015-12-14,0.51,0.55,0.51,0.53,52587,0
2015-12-15,0.54,0.56,0.52,0.54,43100,0
2015-12-16,0.52,0.56,0.52,0.53,16500,0
2015-12-17,0.52,0.55,0.51,0.53,11800,0
2015-12-18,0.53,0.56,0.53,0.54,4700,0
2015-12-21,0.52,0.53,0.51,0.51,60200,0
2015-12-22,0.51,0.52,0.5,0.5,63583,0
2015-12-23,0.5,0.52,0.45,0.45,62400,0
2015-12-24,0.46,0.47,0.455,0.455,15941,0
2015-12-28,0.46,0.47,0.44,0.4401,18679,0
2015-12-29,0.424,0.47,0.424,0.433,54096,0
2015-12-30,0.43,0.4529,0.425,0.43,29291,0
2015-12-31,0.43,0.45,0.374,0.3952,90153,0
2016-01-04,0.4149,0.4149,0.372,0.39,23694,0
2016-01-05,0.39,0.407,0.3701,0.3888,21984,0
2016-01-06,0.84,1.75,0.65,1.07,4664843,0
2016-01-07,1.02,1.05,0.7,0.805,1074998,0
2016-01-08,0.84,0.84,0.56,0.615,290814,0
2016-01-11,0.6001,0.6193,0.56,0.6001,118619,0
2016-01-12,0.6,0.6099,0.4136,0.49,154526,0
2016-01-13,0.425,0.48,0.425,0.46,90368,0
2016-01-14,0.45,0.57,0.4101,0.52,43095,0
2016-01-15,0.42,0.4793,0.42,0.4662,81028,0
2016-01-19,0.5,0.5,0.45,0.48,60700,0
2016-01-20,0.49,0.5525,0.47,0.5417,92708,0
2016-01-21,0.541,0.5468,0.5,0.523,36963,0
2016-01-22,0.54,0.54,0.491,0.5392,67064,0
2016-01-25,0.56,0.6499,0.5401,0.6015,105553,0
2016-01-26,0.64,0.72,0.6316,0.6775,105988,0
2016-01-27,0.72,0.7398,0.69,0.7398,80562,0
2016-01-28,0.7398,0.75,0.65,0.7101,63912,0
2016-01-29,0.685,0.7,0.65,0.7,27850,0
2016-02-01,0.7,0.7,0.62,0.64,45548,0
2016-02-02,0.648,0.66,0.611,0.6225,31314,0
2016-02-03,0.62,0.64,0.59,0.64,32552,0
2016-02-04,0.65,0.658,0.62,0.64,12409,0
2016-02-05,0.64,0.6579,0.63,0.63,12323,0
2016-02-08,0.65,0.65,0.59,0.59,18896,0
2016-02-09,0.5999,0.6199,0.58,0.5981,18626,0
2016-02-10,0.5701,0.59,0.5222,0.57,9692,0
2016-02-11,0.5501,0.58,0.539,0.57,10689,0
2016-02-12,0.54,0.6,0.54,0.596,42951,0
2016-02-16,0.6258,0.6258,0.5558,0.61,21618,0
2016-02-17,0.6105,0.6462,0.55,0.6318,86591,0
2016-02-18,0.62,0.68,0.62,0.6606,46780,0
2016-02-19,0.67,0.67,0.63,0.66,10961,0
2016-02-22,0.7,0.79,0.68,0.74,59904,0
2016-02-23,0.77,0.78,0.731,0.76,38427,0
2016-02-24,0.735,0.7599,0.735,0.75,45361,0
2016-02-25,0.7799,0.7799,0.74,0.7416,18453,0
2016-02-26,0.78,0.789,0.7,0.76,64844,0
2016-02-29,0.76,0.76,0.7361,0.74,26149,0
2016-03-01,0.74,0.7556,0.71,0.75,50693,0
2016-03-02,0.75,0.75,0.74,0.7495,13768,0
2016-03-03,0.7595,0.785,0.74,0.76,39245,0
2016-03-04,0.755,0.8924,0.741,0.865,251846,0
2016-03-07,0.859,1.05,0.85,1,252864,0
2016-03-08,1,1,0.88,0.9532,111600,0
2016-03-09,0.99,1,0.91,0.9601,108594,0
2016-03-10,1.01,1.02,0.98,0.99,108541,0
2016-03-11,1.04,1.04,0.99,1.02,32082,0
2016-03-14,1.03,1.14,1.01,1.13,161793,0
2016-03-15,1.05,1.1199,1.0208,1.05,120541,0
2016-03-16,1.1,1.14,1.0521,1.0802,78191,0
2016-03-17,1.12,1.12,1.05,1.1,86890,0
2016-03-18,1.07,1.1,1.04,1.06,103025,0
2016-03-21,1.1,1.1,1.06,1.07,35473,0
2016-03-22,1.08,1.09,1.05,1.08,41493,0
2016-03-23,1.04,1.06,1.02,1.02,66460,0
2016-03-24,1.03,1.03,0.98,0.995,108423,0
2016-03-28,1,1,0.861,0.97,71249,0
2016-03-29,0.9401,0.948,0.859,0.87,82071,0
2016-03-30,0.85,0.8925,0.84,0.87,80385,0
2016-03-31,0.84,0.88,0.84,0.87,29899,0
2016-04-01,0.86,0.925,0.82,0.85,26882,0
2016-04-04,0.8599,0.97,0.83,0.84,81538,0
2016-04-05,0.8425,0.86,0.76,0.83,54690,0
2016-04-06,0.85,0.88,0.8298,0.87,67097,0
2016-04-07,0.87,0.87,0.82,0.86,33061,0
2016-04-08,0.879,0.89,0.82,0.88,32142,0
2016-04-11,0.91,0.937,0.89,0.91,26099,0
2016-04-12,0.94,0.95,0.896,0.95,81627,0
2016-04-13,0.9475,0.9475,0.816,0.84,203669,0
2016-04-14,0.8215,0.8501,0.8215,0.84,89387,0
2016-04-15,0.83,0.85,0.81,0.85,64393,0
2016-04-18,0.81,0.83,0.78,0.78,67099,0
2016-04-19,0.8,0.8,0.76,0.79,106116,0
2016-04-20,0.7901,0.8,0.7705,0.7993,28790,0
2016-04-21,0.81,0.81,0.76,0.7651,40591,0
2016-04-22,0.76,0.79,0.76,0.785,29573,0
2016-04-25,0.835,0.835,0.75,0.7799,109467,0
2016-04-26,0.7728,0.7728,0.75,0.7569,47390,0
2016-04-27,0.74,0.8,0.74,0.77,52596,0
2016-04-28,0.79,0.79,0.72,0.79,50362,0
2016-04-29,0.79,0.79,0.7401,0.757,31890,0
2016-05-02,0.757,0.77,0.7,0.7168,57575,0
2016-05-03,0.72,0.72,0.65,0.6999,43392,0
2016-05-04,0.6701,0.7101,0.6599,0.69,11681,0
2016-05-05,0.69,0.69,0.65,0.6502,81013,0
2016-05-06,0.66,0.6801,0.66,0.68,35190,0
2016-05-09,0.7,0.708,0.66,0.67,8773,0
2016-05-10,0.67,0.688,0.67,0.678,21341,0
2016-05-11,0.67,0.69,0.64,0.6801,24450,0
2016-05-12,0.6505,0.6805,0.6505,0.6701,5577,0
2016-05-13,0.65,0.678,0.65,0.663,4633,0
2016-05-16,0.663,0.6899,0.663,0.6701,61030,0
2016-05-17,0.66,0.688,0.66,0.68,64006,0
2016-05-18,0.68,0.7,0.67,0.7,24168,0
2016-05-19,0.7175,0.7175,0.67,0.69,14574,0
2016-05-20,0.69,0.69,0.65,0.6899,6661,0
2016-05-23,0.6701,0.69,0.67,0.68,18218,0
2016-05-24,0.69,0.69,0.65,0.68,12795,0
2016-05-25,0.69,0.69,0.66,0.6752,34514,0
2016-05-26,0.69,0.69,0.66,0.6695,9591,0
2016-05-27,0.67,0.67,0.66,0.6679,6214,0
2016-05-31,0.67,0.675,0.65,0.672,18007,0
2016-06-01,0.68,0.68,0.65,0.65,27006,0
2016-06-02,0.65,0.65,0.63,0.65,55121,0
2016-06-03,0.67,0.67,0.62,0.6299,27498,0
2016-06-06,0.6001,0.6585,0.5701,0.6585,56858,0
2016-06-07,0.6299,0.71,0.6299,0.71,113439,0
2016-06-08,0.72,0.76,0.72,0.75,51238,0
2016-06-09,0.7201,0.7501,0.7201,0.7498,10920,0
2016-06-10,0.725,0.74,0.71,0.7397,21069,0
2016-06-13,0.7,0.7399,0.6501,0.68,82381,0
2016-06-14,0.66,0.79,0.66,0.6902,22447,0
2016-06-15,0.6601,0.68,0.66,0.68,38059,0
2016-06-16,0.702,0.71,0.6827,0.69,30777,0
2016-06-17,0.7,0.72,0.69,0.7102,35858,0
2016-06-20,0.715,0.72,0.65,0.71,39687,0
2016-06-21,0.7001,0.7096,0.69,0.6992,22478,0
2016-06-22,0.71,0.71,0.695,0.6982,17803,0
2016-06-23,0.68,0.71,0.68,0.71,24886,0
2016-06-24,0.67,0.6799,0.61,0.6784,42459,0
2016-06-27,0.68,0.68,0.6,0.6251,52356,0
2016-06-28,0.6005,0.6499,0.6005,0.6469,35556,0
2016-06-29,0.68,0.72,0.68,0.715,161233,0
2016-06-30,0.72,0.72,0.68,0.71,59871,0
2016-07-01,0.76,0.82,0.7179,0.75,427321,0
2016-07-05,0.75,0.77,0.69,0.72,56036,0
2016-07-06,0.7199,0.7199,0.7001,0.7096,23108,0
2016-07-07,0.7003,0.7099,0.65,0.6816,61197,0
2016-07-08,0.66,0.6875,0.66,0.6766,9669,0
2016-07-11,0.725,0.725,0.67,0.6734,35027,0
2016-07-12,0.682,0.705,0.677,0.7009,89286,0
2016-07-13,0.67,0.71,0.67,0.7005,14443,0
2016-07-14,0.67,0.7,0.67,0.68,23499,0
2016-07-15,0.7,0.7,0.6738,0.6779,14357,0
2016-07-18,0.6901,0.8766,0.6901,0.7131,301474,0
2016-07-19,0.7094,0.73,0.67,0.7016,45930,0
2016-07-20,0.6929,0.71,0.6725,0.7,15349,0
2016-07-21,0.729,0.729,0.698,0.705,23780,0
2016-07-22,0.68,0.735,0.68,0.7077,17111,0
2016-07-25,0.74,0.74,0.69,0.71,31124,0
2016-07-26,0.71,0.74,0.71,0.7251,68902,0
2016-07-27,0.71,0.75,0.71,0.75,42305,0
2016-07-28,0.76,0.76,0.71,0.72,21309,0
2016-07-29,0.75,0.75,0.73,0.73,38620,0
2016-08-01,0.7,0.74,0.692,0.71,32528,0
2016-08-02,0.7008,0.71,0.67,0.69,54890,0
2016-08-03,0.67,0.71,0.67,0.7,47707,0
2016-08-04,0.73,0.73,0.68,0.69,35972,0
2016-08-05,0.6949,0.7,0.68,0.7,18123,0
2016-08-08,0.7,0.71,0.7,0.7066,2329,0
2016-08-09,0.71,0.7489,0.7,0.73,179331,0
2016-08-10,0.75,0.75,0.682,0.7,29805,0
2016-08-11,0.7298,0.805,0.701,0.74,321983,0
2016-08-12,0.7699,0.78,0.68,0.72,66322,0
2016-08-15,0.69,0.73,0.69,0.725,5840,0
2016-08-16,0.69,0.73,0.69,0.7289,14604,0
2016-08-17,0.7232,0.74,0.6914,0.725,37429,0
2016-08-18,0.73,0.74,0.7105,0.739,54216,0
2016-08-19,0.73,0.74,0.72,0.74,39375,0
2016-08-22,0.7,0.7202,0.7,0.72,29493,0
2016-08-23,0.694,0.758,0.694,0.7499,26210,0
2016-08-24,0.72,0.7463,0.72,0.73,20070,0
2016-08-25,0.73,0.74,0.73,0.74,8420,0
2016-08-26,0.71,0.74,0.71,0.73,27251,0
2016-08-29,0.7201,0.73,0.72,0.73,6186,0
2016-08-30,0.7,0.725,0.7,0.72,23543,0
2016-08-31,0.73,0.73,0.7,0.715,45991,0
2016-09-01,0.728,0.74,0.722,0.7373,37155,0
2016-09-02,0.71,0.7699,0.7,0.7451,89807,0
2016-09-06,0.7799,0.7799,0.744,0.755,47767,0
2016-09-07,0.72,0.755,0.72,0.735,47715,0
2016-09-08,0.7699,0.7897,0.74,0.7792,150030,0
2016-09-09,0.78,0.785,0.75,0.765,60971,0
2016-09-12,0.78,0.87,0.78,0.829,545790,0
2016-09-13,0.819,0.85,0.8,0.8253,90255,0
2016-09-14,0.82,0.8353,0.81,0.82,55180,0
2016-09-15,0.79,0.82,0.72,0.81,15964,0
2016-09-16,0.83,0.83,0.73,0.79,58114,0
2016-09-19,0.79,0.81,0.79,0.79,27102,0
2016-09-20,0.81,0.8101,0.8,0.805,9665,0
2016-09-21,0.84,0.84,0.77,0.795,72913,0
2016-09-22,0.8,0.8,0.79,0.799,4625,0
2016-09-23,0.79,0.8,0.719,0.73,110994,0
2016-09-26,0.7613,0.7665,0.718,0.735,23546,0
2016-09-27,0.74,0.74,0.72,0.73,30698,0
2016-09-28,0.73,0.73,0.69,0.7199,77385,0
2016-09-29,0.73,0.7379,0.715,0.715,72724,0
2016-09-30,0.71,0.72,0.7,0.715,34720,0
2016-10-03,0.72,0.72,0.69,0.695,37913,0
2016-10-04,0.69,0.6964,0.67,0.68,38599,0
2016-10-05,0.69,0.69,0.66,0.67702,82271,0
2016-10-06,0.6799,0.6799,0.66,0.675,33527,0
2016-10-07,0.682,0.688,0.65,0.65427,26523,0
2016-10-10,0.65,0.65,0.621,0.6303,79033,0
2016-10-11,0.6278,0.6278,0.5509,0.581,101240,0
2016-10-12,0.581,0.59,0.58,0.58,27128,0
2016-10-13,0.5758,0.5758,0.501,0.52,111594,0
2016-10-14,0.52,0.5937,0.52,0.58,187908,0
2016-10-17,0.59,0.591,0.57,0.575,33096,0
2016-10-18,0.58,0.62,0.5789,0.61,66246,0
2016-10-19,0.63,0.6476,0.62,0.63,24260,0
2016-10-20,0.63,0.65,0.58,0.616,43935,0
2016-10-21,0.64,0.7876,0.64,0.71,375369,0
2016-10-24,0.6825,0.74,0.6825,0.73,110249,0
2016-10-25,0.75,0.7691,0.73,0.7691,73237,0
2016-10-26,0.7725,0.7725,0.73,0.735,32521,0
2016-10-27,0.73,0.7394,0.72,0.73,10075,0
2016-10-28,0.7199,0.7201,0.63,0.71,57862,0
2016-10-31,0.8,0.84,0.7526,0.78,197035,0
2016-11-01,0.81,0.81,0.74,0.755,47876,0
2016-11-02,0.7299,0.76,0.7299,0.7551,14596,0
2016-11-03,0.72,0.74,0.71,0.715,20088,0
2016-11-04,0.75,0.75,0.725,0.725,9607,0
2016-11-07,0.725,0.7502,0.725,0.745,48985,0
2016-11-08,0.745,0.7465,0.735,0.735,10240,0
2016-11-09,0.72,0.7564,0.7,0.715,26642,0
2016-11-10,0.72,0.7394,0.7103,0.725,35990,0
2016-11-11,0.7,0.75,0.7,0.73,26578,0
2016-11-14,0.76,0.76,0.7301,0.7334,11155,0
2016-11-15,0.733,0.76,0.7294,0.745,43052,0
2016-11-16,0.72,0.73,0.7,0.7071,66665,0
2016-11-17,0.7099,0.78,0.65,0.69,55587,0
2016-11-18,0.67,0.7051,0.65,0.7,8053,0
2016-11-21,0.7,0.7,0.68,0.69,51235,0
2016-11-22,0.69,0.735,0.68,0.68,76748,0
2016-11-23,0.714,0.714,0.69,0.6951,19058,0
2016-11-25,0.71,0.71,0.6407,0.69,27911,0
2016-11-28,0.719,0.719,0.666,0.666,56995,0
2016-11-29,0.67,0.67,0.58,0.62,295212,0
2016-11-30,0.62,0.65,0.56,0.63,202293,0
2016-12-01,0.66,0.6613,0.625,0.635,100494,0
2016-12-02,0.65,0.65,0.6,0.611,47752,0
2016-12-05,0.63,0.63,0.6,0.6098,46838,0
2016-12-06,0.6,0.6199,0.59,0.6061,54526,0
2016-12-07,0.6,0.61,0.587,0.6,51437,0
2016-12-08,0.585,0.6142,0.585,0.59,69489,0
2016-12-09,0.6,0.6301,0.5796,0.6202,97500,0
2016-12-12,0.64,0.6699,0.612,0.612,107746,0
2016-12-13,0.64,0.64,0.62,0.6301,122956,0
2016-12-14,0.65,0.65,0.58,0.63,77610,0
2016-12-15,0.61,0.63,0.61,0.62,42565,0
2016-12-16,0.62,0.625,0.59,0.615,15395,0
2016-12-19,0.6034,0.646,0.6034,0.6055,20083,0
2016-12-20,0.6131,0.628,0.6,0.625,42717,0
2016-12-21,0.625,0.625,0.607,0.607,30273,0
2016-12-22,0.607,0.62,0.59,0.595,23397,0
2016-12-23,0.6,0.66,0.585,0.6434,214490,0
2016-12-27,0.66,0.6958,0.6501,0.69,80711,0
2016-12-28,0.7,0.72,0.675,0.68126,125919,0
2016-12-29,0.7153,0.7153,0.67,0.69,32844,0
2016-12-30,0.685,0.72,0.67,0.72,150284,0
2017-01-03,0.74,0.7699,0.72,0.72,112301,0
2017-01-04,0.7325,0.7438,0.721,0.74,50941,0
2017-01-05,0.7534,0.7715,0.711,0.72,43078,0
2017-01-06,0.738,0.74,0.725,0.73,55228,0
2017-01-09,0.7359,0.7359,0.7,0.72,56700,0
2017-01-10,0.719,0.719,0.7,0.7123,24485,0
2017-01-11,0.71,0.74,0.7001,0.7102,17002,0
2017-01-12,0.71,0.7135,0.7,0.71,6699,0
2017-01-13,0.71,0.71,0.7002,0.7021,8374,0
2017-01-17,0.7,0.7098,0.65,0.7,41872,0
2017-01-18,0.69,0.7,0.6801,0.6956,6156,0
2017-01-19,0.7,0.71,0.7,0.7032,22251,0
2017-01-20,0.72,0.74,0.7,0.73,53290,0
2017-01-23,0.71,0.71,0.69,0.69,6763,0
2017-01-24,0.6952,0.709,0.69,0.7,23441,0
2017-01-25,0.6911,0.709,0.6907,0.695,24755,0
2017-01-26,0.67,0.7002,0.67,0.684,27071,0
2017-01-27,0.693,0.7,0.6817,0.6893,71835,0
2017-01-30,0.695,0.695,0.675,0.675,37599,0
2017-01-31,0.66,0.6999,0.66,0.68,11593,0
2017-02-01,0.67,0.6796,0.65,0.673,12592,0
2017-02-02,0.673,0.676,0.65,0.67,10861,0
2017-02-03,0.65,0.6501,0.6,0.6302,78759,0
2017-02-06,0.63,0.6589,0.61,0.62,62851,0
2017-02-07,0.62,0.637,0.605,0.606,22542,0
2017-02-08,0.61,0.61,0.5775,0.5899,73319,0
2017-02-09,0.609,0.609,0.57,0.585,68666,0
2017-02-10,0.592,0.592,0.57,0.57,84937,0
2017-02-13,0.57,0.57,0.55,0.5583,49436,0
2017-02-14,0.5582,0.5582,0.5302,0.543,50589,0
2017-02-15,0.55,0.61,0.55,0.5706,156754,0
2017-02-16,0.6,0.6,0.57,0.571,60455,0
2017-02-17,0.59,0.59,0.562,0.5725,35304,0
2017-02-21,0.591,0.68,0.57,0.6114,204809,0
2017-02-22,0.604,0.625,0.562,0.578,77501,0
2017-02-23,0.6018,0.606,0.58,0.5987,8258,0
2017-02-24,0.57,0.5902,0.562,0.57,49937,0
2017-02-27,0.59,0.5978,0.5636,0.5681,53401,0
2017-02-28,0.582,0.582,0.5639,0.5651,70834,0
2017-03-01,0.55,0.5785,0.55,0.554,102114,0
2017-03-02,0.574,0.574,0.554,0.573,31068,0
2017-03-03,0.5785,0.5785,0.56,0.5699,43807,0
2017-03-06,0.56,0.5661,0.5477,0.5477,49622,0
2017-03-07,0.545,0.562,0.545,0.55,43319,0
2017-03-08,0.545,0.65,0.545,0.5778,106327,0
2017-03-09,0.5626,0.5697,0.56,0.56,17872,0
2017-03-10,0.569,0.57,0.545,0.56,43194,0
2017-03-13,0.578,0.578,0.5327,0.5415,15238,0
2017-03-14,0.5415,0.555,0.54,0.5498,64074,0
2017-03-15,0.53,0.57,0.53,0.54,20231,0
2017-03-16,0.532,0.57,0.532,0.5544,61242,0
2017-03-17,0.6,0.64,0.575,0.596,160255,0
2017-03-20,0.6,0.6,0.58,0.596,41631,0
2017-03-21,0.596,0.608,0.583,0.5898,46391,0
2017-03-22,0.6,0.6,0.56,0.56,42040,0
2017-03-23,0.56,0.5899,0.55,0.576,48588,0
2017-03-24,0.57,0.5799,0.57,0.57,10448,0
2017-03-27,0.57,0.5783,0.57,0.57,15787,0
2017-03-28,0.57,0.58,0.55,0.561,11370,0
2017-03-29,0.556,0.58,0.556,0.57,12256,0
2017-03-30,0.559,0.58,0.5577,0.56,19076,0
2017-03-31,0.57,0.58,0.56,0.5615,18865,0
2017-04-03,0.58,0.5853,0.56,0.5701,43585,0
2017-04-04,0.557,0.58,0.557,0.5701,41062,0
2017-04-05,0.5748,0.59,0.5701,0.59,93379,0
2017-04-06,0.6,0.6,0.574,0.585,15016,0
2017-04-07,0.5988,0.6,0.577,0.5909,24838,0
2017-04-10,0.5999,0.625,0.59,0.59,152746,0
2017-04-11,0.618,0.618,0.58,0.5901,59884,0
2017-04-12,0.6,0.6,0.55,0.5808,21398,0
2017-04-13,0.6,0.6,0.57,0.58,60496,0
2017-04-17,0.57,0.5834,0.52,0.54,85057,0
2017-04-18,0.57,0.72,0.52,0.5501,62926,0
2017-04-19,0.58,0.58,0.52,0.5249,75563,0
2017-04-20,0.55,0.55,0.501,0.5062,61842,0
2017-04-21,0.5315,0.5397,0.51,0.514,21476,0
2017-04-24,0.506,0.538,0.506,0.53,35896,0
2017-04-25,0.538,0.538,0.5117,0.5291,13105,0
2017-04-26,0.5119,0.5299,0.506,0.5299,22885,0
2017-04-27,0.506,0.522,0.506,0.51,25913,0
2017-04-28,0.53,0.53,0.506,0.5172,28282,0
2017-05-01,0.504,0.5172,0.504,0.5063,32291,0
2017-05-02,0.504,0.52,0.504,0.5099,21818,0
2017-05-03,0.5188,0.52,0.5043,0.52,15580,0
2017-05-04,0.5043,0.51,0.503,0.503,32133,0
2017-05-05,0.514,0.5198,0.501,0.514,44024,0
2017-05-08,0.508,0.52,0.508,0.5169,7168,0
2017-05-09,0.52,0.52,0.5091,0.5199,15946,0
2017-05-10,0.509,0.509,0.46898,0.475,51315,0
2017-05-11,0.4987,0.4987,0.45,0.4599,41153,0
2017-05-12,0.48,0.59,0.45,0.5,672623,0
2017-05-15,0.5,0.504,0.4,0.45,144005,0
2017-05-16,0.46,0.48,0.44,0.4401,30212,0
2017-05-17,0.4401,0.4492,0.421079,0.4394,40031,0
2017-05-18,0.43,0.439505,0.42,0.42,17606,0
2017-05-19,0.4149,0.4498,0.4149,0.444,79745,0
2017-05-22,0.45,0.5385,0.45,0.53,160064,0
2017-05-23,0.54,0.57,0.5,0.5293,114581,0
2017-05-24,0.5175,0.5639,0.5175,0.54,87046,0
2017-05-25,0.528,0.58,0.528,0.5425,162957,0
2017-05-26,0.56,0.56,0.5366,0.55,27400,0
2017-05-30,0.51,0.54,0.51,0.532,21774,0
2017-05-31,0.532,0.56,0.532,0.555,68695,0
2017-06-01,0.545,0.58,0.545,0.575,46733,0
2017-06-02,0.567,0.59,0.567,0.58,30885,0
2017-06-05,0.568,0.6,0.568,0.58,88152,0
2017-06-06,0.567,0.58,0.565,0.565,24292,0
2017-06-07,0.553,0.5975,0.54,0.57,91211,0
2017-06-08,0.57,0.576,0.54,0.57,28373,0
2017-06-09,0.5699,0.5699,0.5101,0.56,24398,0
2017-06-12,0.5699,0.5699,0.5461,0.5625,24628,0
2017-06-13,0.5699,0.63,0.5399,0.576,165216,0
2017-06-14,0.57,0.608,0.56,0.5812,40764,0
2017-06-15,0.58,0.6,0.5506,0.5611,64064,0
2017-06-16,0.58,0.5945,0.5314,0.579,23236,0
2017-06-19,0.561,0.579,0.55,0.5739,33024,0
2017-06-20,0.57,0.574,0.558,0.56,75367,0
2017-06-21,0.56,0.5945,0.558,0.5945,49154,0
2017-06-22,0.573,0.5945,0.558,0.57,30528,0
2017-06-23,0.5795,0.5795,0.5592,0.5592,11369,0
2017-06-26,0.558,0.5662,0.528,0.535,77521,0
2017-06-27,0.54,0.5499,0.5,0.528,22599,0
2017-06-28,0.5,0.5275,0.47,0.5,41439,0
2017-06-29,0.49,0.52,0.47,0.47,18907,0
2017-06-30,0.4935,0.51,0.47,0.491,34093,0
2017-07-03,0.5,0.5,0.47,0.485,23471,0
2017-07-05,0.478,0.478,0.47,0.4742,47372,0
2017-07-06,0.48,0.49,0.4701,0.48,11646,0
2017-07-07,0.48,0.488,0.4755,0.488,36039,0
2017-07-10,0.51,0.5124,0.4701,0.494,5805,0
2017-07-11,0.48,0.4805,0.4701,0.4752,16195,0
2017-07-12,0.4701,0.486396,0.47,0.48,16318,0
2017-07-13,0.478,0.478,0.433,0.467,57032,0
2017-07-14,0.48,0.515,0.47,0.492,75251,0
2017-07-17,0.4999,0.5,0.4801,0.497,10170,0
2017-07-18,0.486,0.51,0.467394,0.474,24775,0
2017-07-19,0.4975,0.4975,0.479,0.49,47712,0
2017-07-20,0.49,0.49,0.4711,0.4803,15353,0
2017-07-21,0.4999,0.4999,0.49,0.49,24212,0
2017-07-24,0.47,0.49,0.4451,0.47,12222,0
2017-07-25,0.47,0.48,0.45,0.471,76626,0
2017-07-26,0.47,0.4799,0.47,0.471,15527,0
2017-07-27,0.472,0.4861,0.46,0.461,24324,0
2017-07-28,0.46,0.4789,0.46,0.462,12739,0
2017-07-31,0.4851,0.5,0.462,0.467,21105,0
2017-08-01,0.467,0.48,0.462,0.462,9861,0
2017-08-02,0.462,0.479,0.46,0.47,13935,0
2017-08-03,0.46,0.4705,0.46,0.47,9299,0
2017-08-04,0.4935,0.4935,0.43,0.44,36436,0
2017-08-07,0.462,0.462,0.445,0.445,27607,0
2017-08-08,0.4562,0.457,0.44,0.445,23104,0
2017-08-09,0.446,0.4514,0.446,0.446,22346,0
2017-08-10,0.47,0.47,0.44,0.4471,19228,0
2017-08-11,0.45,0.4672,0.445,0.45,25723,0
2017-08-14,0.445,0.4528,0.445,0.4451,10125,0
2017-08-15,0.4426,0.45,0.435,0.435,16236,0
2017-08-16,0.43,0.448,0.42,0.4307,20688,0
2017-08-17,0.4307,0.4307,0.422,0.422,13957,0
2017-08-18,0.4307,0.4307,0.422,0.422,10980,0
2017-08-21,0.4307,0.4307,0.39,0.4,41367,0
2017-08-22,0.415,0.426,0.4111,0.413,54820,0
2017-08-23,0.415,0.4174,0.38,0.4,28343,0
2017-08-24,0.406,0.406,0.373,0.385,35478,0
2017-08-25,0.3808,0.3955,0.3808,0.3955,13859,0
2017-08-28,0.3955,0.406,0.3919,0.401,13868,0
2017-08-29,0.406,0.406,0.38,0.381,93127,0
2017-08-30,0.4,0.4,0.35,0.37,49188,0
2017-08-31,0.3885,0.39,0.375,0.38,12447,0
2017-09-01,0.39,0.39,0.35,0.369,46124,0
2017-09-05,0.3874,0.3874,0.35,0.35,28447,0
2017-09-06,0.355,0.3799,0.355,0.365,32967,0
2017-09-07,0.3799,0.3799,0.3559,0.357,31937,0
2017-09-08,0.382,0.382,0.36,0.368,37264,0
2017-09-11,0.37,0.37,0.3601,0.3641,47588,0
2017-09-12,0.3601,0.3649,0.3557,0.361,16923,0
2017-09-13,0.365,0.365,0.35,0.365,46312,0
2017-09-14,0.365,0.39,0.33,0.3528,302141,0
2017-09-15,0.33,0.35,0.33,0.33,253897,0
2017-09-18,0.33,0.35,0.33,0.33,53040,0
2017-09-19,0.33,0.3496,0.33,0.33,84596,0
2017-09-20,0.3465,0.3498,0.33,0.3397,25927,0
2017-09-21,0.33,0.35,0.33,0.34,22440,0
2017-09-22,0.33,0.3413,0.33,0.338,24177,0
2017-09-25,0.33,0.3899,0.33,0.341,196127,0
2017-09-26,0.35,0.3509,0.33,0.3435,61747,0
2017-09-27,0.34,0.34,0.33,0.335,25929,0
2017-09-28,0.34,0.353,0.33,0.35,43834,0
2017-09-29,0.353,0.353,0.33,0.3493,13718,0
2017-10-02,0.366,0.366,0.3301,0.3413,47549,0
2017-10-03,0.351,0.351,0.3314,0.345,13919,0
2017-10-04,0.335,0.3517,0.3302,0.3302,20231,0
2017-10-05,0.3402,0.3414,0.33,0.3351,17629,0
2017-10-06,0.333,0.3397,0.33,0.3339,20410,0
2017-10-09,0.3356,0.37,0.335,0.365,84269,0
2017-10-10,0.365,0.4699,0.345,0.4362,491528,0
2017-10-11,0.43,0.443,0.3501,0.353,345362,0
2017-10-12,0.3706,0.39,0.36,0.3796,96831,0
2017-10-13,0.36,0.3876,0.36,0.3661,24842,0
2017-10-16,0.3844,0.3844,0.3661,0.3728,59198,0
2017-10-17,0.381,0.381,0.3311,0.3321,59262,0
2017-10-18,0.3487,0.3494,0.336,0.3391,39205,0
2017-10-19,0.3391,0.3448,0.33,0.3301,73992,0
2017-10-20,0.3303,0.3698,0.33,0.335,255268,0
2017-10-23,0.35,0.35,0.3195,0.3281,60539,0
2017-10-24,0.33,0.33,0.3001,0.302,75904,0
2017-10-25,0.3171,0.3171,0.27,0.3001,189995,0
2017-10-26,0.3016,0.31,0.3,0.3006,17231,0
2017-10-27,0.308,0.3175,0.29,0.3175,118170,0
2017-10-30,0.32,0.32,0.3001,0.317,17269,0
2017-10-31,0.3199,0.39,0.3071,0.3335,248690,0
2017-11-01,0.33,0.371,0.33,0.3689,88577,0
2017-11-02,0.35,0.369,0.343,0.3599,58705,0
2017-11-03,0.357,0.3699,0.357,0.3649,66197,0
2017-11-06,0.3649,0.4285,0.3649,0.401,317772,0
2017-11-07,0.42,0.42,0.37,0.381,127296,0
2017-11-08,0.38,0.419,0.37,0.3865,47004,0
2017-11-09,0.3914,0.3999,0.37,0.38,30205,0
2017-11-10,0.3501,0.3777,0.3501,0.3705,21121,0
