Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9,7.9,7.9,7.9,1000,0
2005-03-02,6.1,7,6.1,6.1,1100,0
2005-03-03,6.8,6.9,6.8,6.8,1800,0
2005-03-04,7,7,7,7,240,0
2005-03-07,9,9.5,7,9,4895,0
2005-03-08,8.3,9.5,8.2,8.3,4440,0
2005-03-09,9.5,9.5,8.2,9.5,1100,0
2005-03-10,7.8,8.5,7.8,7.8,8565,0
2005-03-11,8.1,8.1,8.1,8.1,100,0
2005-03-14,8.5,8.5,7.5,8.5,1397,0
2005-03-15,8,9.5,8,8,3680,0
2005-03-18,7.6,7.6,7.6,7.6,20,0
2005-03-21,7.6,7.8,7.6,7.6,140,0
2005-03-22,7.6,7.8,7.6,7.6,40,0
2005-03-23,8.5,8.5,7.7,8.5,1780,0
2005-03-24,8.5,8.5,7.5,8.5,244,0
2005-03-28,6.6,6.6,6.6,6.6,1000,0
2005-03-29,7.5,7.9,7.5,7.5,5340,0
2005-03-30,7.5,7.5,7.1,7.5,2400,0
2005-03-31,7.3,7.3,7.3,7.3,700,0
2005-04-01,7,7,7,7,12,0
2005-04-06,7.1,7.8,7,7.1,1795,0
2005-04-07,7.1,7.1,7.1,7.1,26,0
2005-04-13,6.5,7,6.5,6.5,965,0
2005-04-14,7.9,7.9,7.9,7.9,20,0
2005-04-15,7,7,6.5,7,500,0
2005-04-18,7.1,7.1,7.1,7.1,24,0
2005-04-19,6.9,9,6.9,6.9,900,0
2005-04-20,6.7,6.7,6.7,6.7,54,0
2005-04-21,7,7,6.7,7,35,0
2005-04-25,6.7,6.7,6.7,6.7,40,0
2005-04-26,6.7,8.5,6.7,6.7,1200,0
2005-05-02,7,7,6.8,7,1091,0
2005-05-03,7.2,7.2,7.2,7.2,60,0
2005-05-04,6.5,7,6.5,6.5,5800,0
2005-05-05,7,7,7,7,350,0
2005-05-06,9,9,9,9,420,0
2005-05-09,6.9,6.9,6.9,6.9,250,0
2005-05-11,6.9,6.9,6.9,6.9,134,0
2005-05-13,6.9,6.9,6.9,6.9,80,0
2005-05-16,6.9,6.9,6.9,6.9,60,0
2005-05-17,6.9,6.9,6.9,6.9,200,0
2005-05-27,6.9,6.9,6.9,6.9,17,0
2005-06-01,7,7,7,7,600,0
2005-06-09,7.1,7.1,7.1,7.1,30,0
2005-06-13,7.4,7.4,7.4,7.4,30,0
2005-06-15,7.8,7.8,7.8,7.8,120,0
2005-06-16,7.9,7.9,7.9,7.9,209,0
2005-06-20,8.5,8.5,8.5,8.5,240,0
2005-06-21,8.4,8.4,8,8.4,85,0
2005-06-22,8.2,8.2,8.1,8.2,2150,0
2005-06-23,8.5,8.5,8.5,8.5,100,0
2005-06-27,8.1,8.1,8.1,8.1,50,0
2005-06-28,7.9,7.9,7.9,7.9,21,0
2005-06-30,9,9,9,9,300,0
2005-07-05,7.7,7.7,7.7,7.7,2749,0
2005-07-06,7.6,8,7.6,7.6,1760,0
2005-07-11,7.2,7.2,7.2,7.2,135,0
2005-07-12,6.9,6.9,6.9,6.9,60,0
2005-07-13,7.1,7.1,7.1,7.1,20,0
2005-07-15,6.9,6.9,6.9,6.9,60,0
2005-07-21,7.3,8.5,7.3,7.3,400,0
2005-07-22,7.1,7.1,7.1,7.1,2520,0
2005-07-27,7,7,7,7,1000,0
2005-08-01,6.5,6.5,6.5,6.5,300,0
2005-08-02,6.2,7.3,6.2,6.2,1782,0
2005-08-03,6.5,6.5,6.5,6.5,100,0
2005-08-04,7,7.1,6.8,7,6010,0
2005-08-05,7,7.2,7,7,841,0
2005-08-09,7,7.3,6.8,7,6050,0
2005-08-10,6.5,6.5,6.5,6.5,28,0
2005-08-12,6.5,6.8,6.5,6.5,3053,0
2005-08-15,6.5,6.6,6.5,6.5,1732,0
2005-08-16,6.5,6.5,6.5,6.5,80,0
2005-08-17,6.1,6.1,6.1,6.1,3000,0
2005-08-18,5.8,6,5.5,5.8,380,0
2005-08-19,5.8,5.8,5.5,5.8,2400,0
2005-08-22,5.8,5.8,5.2,5.8,1750,0
2005-08-23,6.7,7.4,5.8,6.7,2088,0
2005-08-25,6.6,6.8,6.6,6.6,1500,0
2005-08-29,6.6,6.8,6.6,6.6,2250,0
2005-08-30,6.6,6.6,6.6,6.6,80,0
2005-08-31,5.9,5.9,5.9,5.9,100,0
2005-09-01,6.5,6.5,5.9,6.5,800,0
2005-09-07,8.1,8.4,7.5,8.1,1805,0
2005-09-08,8,8.5,8,8,1767,0
2005-09-09,7.6,7.6,7.3,7.6,900,0
2005-09-12,7.2,7.2,7.2,7.2,10,0
2005-09-13,7.4,7.5,7.2,7.4,730,0
2005-09-14,7.5,7.7,6.7,7.5,2310,0
2005-09-15,7.6,7.6,7.6,7.6,500,0
2005-09-16,8.1,8.5,7.5,8.1,5064,0
2005-09-19,8.5,8.7,8,8.5,9665,0
2005-09-20,8.5,8.5,8.5,8.5,120,0
2005-09-21,8.2,8.5,8.1,8.2,4480,0
2005-09-23,8.2,8.2,8.1,8.2,1340,0
2005-09-26,8.2,8.2,8.2,8.2,250,0
2005-09-27,7.5,8.2,7.5,7.5,757,0
2005-09-28,8.1,8.6,7.2,8.1,2897,0
2005-09-29,9.1,9.1,8,9.1,4137,0
2005-09-30,9.1,9.1,9.1,9.1,70,0
2005-10-04,9.6,9.9,9.5,9.6,3900,0
2005-10-05,10,10,10,10,790,0
2005-10-06,9.3,9.6,9.2,9.3,700,0
2005-10-07,9.1,9.1,9.1,9.1,5000,0
2005-10-10,9.2,9.2,8.5,9.2,280,0
2005-10-11,9.2,9.4,9.2,9.2,1710,0
2005-10-12,9.2,9.4,9,9.2,1039,0
2005-10-13,9.1,9.1,9.1,9.1,2500,0
2005-10-14,8.6,8.6,8.6,8.6,80,0
2005-10-18,8.8,8.8,8.8,8.8,50,0
2005-10-19,9.1,9.5,8.8,9.1,1780,0
2005-10-24,8.5,8.5,8.2,8.5,2350,0
2005-10-25,8.7,8.7,8.7,8.7,360,0
2005-10-27,8.6,9,8.6,8.6,2775,0
2005-10-28,8.6,8.6,8.3,8.6,837,0
2005-10-31,8.4,8.4,8.4,8.4,500,0
2005-11-01,8.2,8.2,8.2,8.2,35,0
2005-11-02,8.5,8.6,8.5,8.5,4000,0
2005-11-04,8.1,8.6,8.1,8.1,800,0
2005-11-07,8.5,8.6,8.3,8.5,1060,0
2005-11-08,8.4,8.7,8.4,8.4,600,0
2005-11-09,8.8,8.8,8.8,8.8,30,0
2005-11-14,8.4,8.8,8.4,8.4,2425,0
2005-11-15,8.3,8.7,8.3,8.3,5592,0
2005-11-16,7.4,8.3,7.4,7.4,2266,0
2005-11-17,7.3,8.1,7.3,7.3,1590,0
2005-11-18,7.3,7.3,7.3,7.3,20,0
2005-11-21,7.4,8.3,7.4,7.4,1460,0
2005-11-22,8.1,8.1,8.1,8.1,150,0
2005-11-23,8.5,8.5,8.1,8.5,500,0
2005-11-25,8.2,8.5,8.2,8.2,1220,0
2005-11-28,8.2,8.2,7.7,8.2,420,0
2005-11-29,8.2,8.5,7.9,8.2,2040,0
2005-11-30,8.3,8.3,8.2,8.3,1365,0
2005-12-01,8.2,8.3,8.1,8.2,3877,0
2005-12-02,7.9,7.9,7.9,7.9,40,0
2005-12-05,7.6,8,7.6,7.6,3010,0
2005-12-06,8.1,8.1,7.9,8.1,3250,0
2005-12-07,7.8,7.8,7.8,7.8,17,0
2005-12-08,7.9,7.9,7.9,7.9,1240,0
2005-12-09,7.9,7.9,7.9,7.9,134,0
2005-12-12,8,8.2,8,8,2790,0
2005-12-16,8,8.6,8,8,4100,0
2005-12-19,8.7,9,8.1,8.7,3860,0
2005-12-20,8,9,8,8,2308,0
2005-12-21,8.3,8.9,8.3,8.3,1100,0
2005-12-22,8.8,8.8,8.3,8.8,942,0
2005-12-23,8.4,8.5,8,8.4,440,0
2005-12-27,8,8,8,8,17,0
2005-12-28,8,9,8,8,1319,0
2005-12-29,8.6,8.9,8.1,8.6,500,0
2005-12-30,8.6,8.6,8.6,8.6,470,0
2006-01-03,8.9,8.9,8.1,8.9,346,0
2006-01-04,9,9.3,8.6,9,1420,0
2006-01-05,8.7,8.9,8.6,8.7,1650,0
2006-01-09,8.5,8.8,8,8.5,530,0
2006-01-10,8.3,8.5,8,8.3,280,0
2006-01-11,9.4,9.4,8,9.4,800,0
2006-01-12,9.4,9.4,8.9,9.4,1300,0
2006-01-13,9.4,9.4,9.4,9.4,3100,0
2006-01-17,9,9.4,8.8,9,7630,0
2006-01-18,9.2,9.9,7.5,9.2,1685,0
2006-01-19,10.1,10.1,9.8,10.1,579,0
2006-01-20,10,10.1,10,10,1520,0
2006-01-23,10.2,10.2,8.8,10.2,4290,0
2006-01-24,9.6,11,9.2,9.6,1213,0
2006-01-25,10,10,10,10,50,0
2006-01-26,10.9,10.9,10.9,10.9,250,0
2006-01-27,10.8,11,10.8,10.8,1390,0
2006-01-30,10.9,11,10.8,10.9,940,0
2006-01-31,9.6,11,9.6,9.6,1630,0
2006-02-01,9.8,11.1,9.8,9.8,5218,0
2006-02-02,10.1,10.8,10.1,10.1,960,0
2006-02-03,10.2,10.2,10.1,10.2,474,0
2006-02-06,10.6,11,10.2,10.6,680,0
2006-02-07,10.1,10.5,9.9,10.1,630,0
2006-02-08,10.4,10.4,10.3,10.4,1000,0
2006-02-09,9.5,10.3,9.5,9.5,337,0
2006-02-10,9.9,10,9.9,9.9,2710,0
2006-02-13,10.4,10.4,10.4,10.4,50,0
2006-02-14,10.4,10.4,10.4,10.4,100,0
2006-02-15,10.1,11,10.1,10.1,511,0
2006-02-16,10.6,10.6,10.6,10.6,600,0
2006-02-17,10.4,10.4,10.4,10.4,100,0
2006-02-21,11,11,9.9,11,415,0
2006-02-22,10,10.1,10,10,413,0
2006-02-23,11,11,11,11,45,0
2006-02-24,10.1,10.5,10.1,10.1,1000,0
2006-02-27,11,11,11,11,10,0
2006-03-02,10,10.2,10,10,300,0
2006-03-03,10.1,10.4,10.1,10.1,160,0
2006-03-06,10.1,10.5,10.1,10.1,237,0
2006-03-07,11.1,11.1,11.1,11.1,500,0
2006-03-08,11,11,10.7,11,580,0
2006-03-09,10.5,10.5,10.5,10.5,200,0
2006-03-10,9.9,9.9,9.9,9.9,1200,0
2006-03-13,10.3,10.3,10.2,10.3,180,0
2006-03-14,10.6,10.6,10.6,10.6,26,0
2006-03-15,13,14,11.1,13,3710,0
2006-03-16,12,13,12,12,1050,0
2006-03-17,11.7,11.7,11.7,11.7,3050,0
2006-03-20,11,11.5,11,11,2500,0
2006-03-21,11.5,11.5,10.1,11.5,720,0
2006-03-22,11.1,12,11.1,11.1,2365,0
2006-03-24,11.5,11.5,11.5,11.5,400,0
2006-03-27,11.5,11.5,11.4,11.5,1310,0
2006-03-28,11.3,11.3,11.3,11.3,70,0
2006-03-29,11.5,11.5,11,11.5,942,0
2006-03-30,12.3,13,11.5,12.3,1231,0
2006-03-31,12.2,12.6,10,12.2,1520,0
2006-04-03,11,12.5,11,11,977,0
2006-04-04,11,12,11,11,2850,0
2006-04-05,11.9,11.9,10.8,11.9,1930,0
2006-04-06,10.9,11.6,10.9,10.9,1160,0
2006-04-10,12.5,12.5,12.5,12.5,120,0
2006-04-11,11.5,12.5,11.4,11.5,720,0
2006-04-12,11.6,11.6,11.5,11.6,561,0
2006-04-13,11.3,12,11.3,11.3,400,0
2006-04-17,11,12,11,11,4130,0
2006-04-18,11.6,12.5,11.3,11.6,8210,0
2006-04-19,11.7,12.5,11.6,11.7,5670,0
2006-04-20,12.5,12.5,12.1,12.5,550,0
2006-04-21,13,13.1,12,13,3520,0
2006-04-24,13.1,13.5,12.5,13.1,1560,0
2006-04-25,12.8,13,12.5,12.8,700,0
2006-04-26,12.8,12.8,12.7,12.8,270,0
2006-04-27,12.8,12.8,12.2,12.8,600,0
2006-04-28,13,13,12.5,13,550,0
2006-05-01,13.3,13.5,12.9,13.3,3430,0
2006-05-02,12.7,13.8,12.7,12.7,2824,0
2006-05-03,12.9,12.9,12.7,12.9,1400,0
2006-05-04,12.8,12.8,12.8,12.8,150,0
2006-05-05,13,13,12.8,13,2410,0
2006-05-08,13.1,13.1,12.5,13.1,360,0
2006-05-09,13.1,13.5,13.1,13.1,410,0
2006-05-10,12,13,12,12,720,0
2006-05-11,12.5,13,12.3,12.5,467,0
2006-05-12,12.1,13.1,12.1,12.1,2720,0
2006-05-15,12.5,12.5,12.2,12.5,1250,0
2006-05-16,12.4,12.9,12.3,12.4,3620,0
2006-05-17,12.1,12.9,12.1,12.1,600,0
2006-05-18,12,12,11.5,12,4372,0
2006-05-19,11.9,12.5,11.8,11.9,3690,0
2006-05-23,11.7,12.5,11.5,11.7,2748,0
2006-05-24,11.9,12.3,11.9,11.9,130,0
2006-05-25,12.5,12.6,12.5,12.5,200,0
2006-05-26,12.8,12.8,12.8,12.8,831,0
2006-05-30,13,13.1,12.5,13,300,0
2006-05-31,12.4,12.4,12.4,12.4,300,0
2006-06-01,12.6,12.6,12,12.6,1050,0
2006-06-02,12.6,12.6,12.6,12.6,100,0
2006-06-05,12.5,12.6,12.5,12.5,1012,0
2006-06-06,12.1,12.1,12.1,12.1,50,0
2006-06-08,12.5,12.5,12,12.5,15350,0
2006-06-09,12.3,12.6,12,12.3,6410,0
2006-06-12,12,12.1,11.5,12,550,0
2006-06-13,10.9,11.5,10.9,10.9,831,0
2006-06-14,11,11.9,10.5,11,1000,0
2006-06-16,11.2,11.5,11.2,11.2,130,0
2006-06-21,12,12,12,12,17,0
2006-06-22,11.4,11.4,11.4,11.4,1100,0
2006-06-23,11.9,11.9,11,11.9,655,0
2006-06-27,11,11,11,11,52,0
2006-06-29,11,11,11,11,1500,0
2006-06-30,11,11,11,11,1000,0
2006-07-06,11,11.5,11,11,2270,0
2006-07-07,11,11.5,10.1,11,1335,0
2006-07-10,11.5,11.5,11,11.5,1000,0
2006-07-11,10.8,11.5,10.8,10.8,1200,0
2006-07-12,11.4,11.4,11,11.4,1020,0
2006-07-13,11.5,11.5,11.5,11.5,40,0
2006-07-18,11.6,11.6,10.9,11.6,310,0
2006-07-19,11.6,11.7,11.6,11.6,350,0
2006-07-21,11.6,11.6,11.6,11.6,1000,0
2006-07-24,10.8,10.8,10.8,10.8,500,0
2006-07-27,11.6,12,11.5,11.6,1360,0
2006-07-28,11,11.5,11,11,1300,0
2006-07-31,11.4,11.4,11.4,11.4,110,0
2006-08-02,11,11.4,11,11,1050,0
2006-08-04,11.4,11.9,11.4,11.4,100,0
2006-08-08,11.4,11.5,11.4,11.4,644,0
2006-08-09,11.4,11.4,11.4,11.4,100,0
2006-08-10,12,12,11.5,12,1250,0
2006-08-11,11.9,11.9,11.9,11.9,3150,0
2006-08-14,12,12,12,12,50,0
2006-08-16,12,12.5,12,12,352,0
2006-08-17,12.5,13.1,12.5,12.5,260,0
2006-08-21,11.6,12.5,11.5,11.6,450,0
2006-08-22,12.2,12.2,12,12.2,150,0
2006-08-23,12.5,12.5,12.5,12.5,400,0
2006-08-25,12.9,12.9,12.9,12.9,700,0
2006-08-28,13,13,13,13,100,0
2006-08-30,12.4,12.5,12.3,12.4,140,0
2006-08-31,12,12,11.5,12,1250,0
2006-09-01,11.1,12,11,11.1,1092,0
2006-09-05,11.1,11.3,10.5,11.1,6720,0
2006-09-07,11,11,11,11,500,0
2006-09-11,10.9,10.9,10.9,10.9,70,0
2006-09-13,10.6,11,10.6,10.6,2150,0
2006-09-14,10.4,10.7,10.4,10.4,1500,0
2006-09-15,10.6,10.6,10.5,10.6,270,0
2006-09-18,10.5,10.5,10.4,10.5,1300,0
2006-09-19,10.5,10.5,10.5,10.5,5000,0
2006-09-20,10.6,10.6,10.5,10.6,2040,0
2006-09-21,10.5,10.5,10.5,10.5,160,0
2006-09-22,11.3,11.3,10.5,11.3,190,0
2006-09-25,10.6,10.6,10.6,10.6,100,0
2006-09-27,10.6,10.6,10.6,10.6,250,0
2006-09-28,10.6,10.6,10.6,10.6,200,0
2006-10-04,9.5,10.5,9.5,9.5,350,0
2006-10-05,9.7,9.7,9.7,9.7,90,0
2006-10-06,9.6,9.6,9.6,9.6,52,0
2006-10-10,8.8,9.5,8.8,8.8,1900,0
2006-10-13,9.4,9.5,9.1,9.4,880,0
2006-10-16,9.5,9.5,9.3,9.5,400,0
2006-10-17,8.9,9.5,8.9,8.9,1520,0
2006-10-19,9.2,9.2,9.2,9.2,550,0
2006-10-20,9,9,9,9,100,0
2006-10-23,9.2,9.2,9,9.2,500,0
2006-10-25,9.6,9.6,9.3,9.6,500,0
2006-10-26,9.1,9.1,9.1,9.1,220,0
2006-10-27,9,9,9,9,520,0
2006-10-30,8.4,9.3,8.4,8.4,434,0
2006-10-31,8.4,8.5,8.4,8.4,4250,0
2006-11-01,8.1,8.1,8.1,8.1,17,0
2006-11-02,8.4,8.5,8.4,8.4,3000,0
2006-11-03,8.3,8.3,8.3,8.3,100,0
2006-11-06,9,9,9,9,2000,0
2006-11-09,9.3,9.3,8.5,9.3,878,0
2006-11-13,9.4,9.5,9.3,9.4,750,0
2006-11-15,9.4,9.4,9.4,9.4,1100,0
2006-11-16,9.7,9.7,9.7,9.7,350,0
2006-11-17,9.4,9.4,9.4,9.4,200,0
2006-11-20,9.2,9.5,9.2,9.2,500,0
2006-11-21,8.7,9.1,8.7,8.7,1245,0
2006-11-22,8.5,8.7,8.1,8.5,890,0
2006-11-27,8.7,9,8.2,8.7,2350,0
2006-11-28,8.8,8.8,8.7,8.8,340,0
2006-11-29,9.2,9.2,9.1,9.2,550,0
2006-11-30,8.8,9.4,8.7,8.8,1517,0
2006-12-01,8.8,9.1,8.8,8.8,400,0
2006-12-04,8.6,9.1,8.6,8.6,650,0
2006-12-05,8.8,8.8,8.8,8.8,16,0
2006-12-06,9.1,9.1,9.1,9.1,1000,0
2006-12-08,9.3,9.8,9.1,9.3,750,0
2006-12-11,8.7,8.7,8.7,8.7,50,0
2006-12-12,8.6,8.6,8.6,8.6,147,0
2006-12-18,8.6,8.6,8.6,8.6,250,0
2006-12-19,8,8.7,8,8,1310,0
2006-12-20,8,8.4,8,8,1470,0
2006-12-21,8.1,8.1,8.1,8.1,100,0
2006-12-22,8.1,8.1,8.1,8.1,100,0
2006-12-26,8.5,8.5,8.1,8.5,200,0
2006-12-27,8.9,8.9,8,8.9,1660,0
2006-12-29,8.7,9,8.1,8.7,10113,0
2007-01-05,8.6,8.6,8.6,8.6,50,0
2007-01-09,8.2,8.6,8.2,8.2,420,0
2007-01-10,8.1,8.1,8.1,8.1,200,0
2007-01-11,8.6,8.6,8.6,8.6,800,0
2007-01-12,8.5,8.8,8.1,8.5,2700,0
2007-01-16,8.5,8.5,8.5,8.5,200,0
2007-01-17,8.5,8.8,8.3,8.5,3160,0
2007-01-18,8.7,8.8,8.6,8.7,1000,0
2007-01-19,8.7,9.1,8.5,8.7,1240,0
2007-01-22,8.8,8.8,8.7,8.8,132,0
2007-01-23,8.9,8.9,8.9,8.9,500,0
2007-01-24,8.5,8.9,8.5,8.5,1670,0
2007-01-25,8.9,8.9,8.8,8.9,1083,0
2007-01-26,8.2,9.1,8.2,8.2,2862,0
2007-01-29,8.3,8.6,8.2,8.3,1070,0
2007-02-01,8.4,8.6,8.4,8.4,1317,0
2007-02-02,8.8,8.8,8.1,8.8,617,0
2007-02-05,8.5,8.9,8.5,8.5,259,0
2007-02-06,8.5,8.5,8.5,8.5,600,0
2007-02-08,9.1,9.2,7.3,9.1,1650,0
2007-02-09,9.8,9.8,9.1,9.8,1560,0
2007-02-12,9.4,9.4,9.4,9.4,50,0
2007-02-15,8.7,8.7,8.7,8.7,140,0
2007-02-16,9,9.3,9,9,150,0
2007-02-20,8.7,9,8.4,8.7,4200,0
2007-02-21,9.5,9.5,9.4,9.5,490,0
2007-02-22,8.6,9.8,8.6,8.6,1470,0
2007-02-23,8.3,8.9,8.2,8.3,2250,0
2007-02-26,8.9,8.9,8.9,8.9,13,0
2007-02-27,8.3,8.9,8.2,8.3,2090,0
2007-02-28,8.2,8.3,8.1,8.2,5650,0
2007-03-01,8.2,8.2,8.2,8.2,1550,0
2007-03-02,8,8.3,8,8,3080,0
2007-03-05,7.2,7.9,7.2,7.2,1850,0
2007-03-06,7.1,7.3,7.1,7.1,540,0
2007-03-07,7.1,7.1,7.1,7.1,960,0
2007-03-08,7,7.1,7,7,2335,0
2007-03-09,7.1,7.1,7,7.1,1700,0
2007-03-12,7.2,7.2,7.2,7.2,1081,0
2007-03-13,6.5,6.5,6.5,6.5,100,0
2007-03-14,7.5,7.5,7.5,7.5,550,0
2007-03-15,7.5,7.5,7.5,7.5,200,0
2007-03-16,7.4,7.5,7.3,7.4,3800,0
2007-03-19,6.4,7.9,6.4,6.4,11800,0
2007-03-20,7.2,7.2,6.8,7.2,3199,0
2007-03-21,8.4,9,8.4,8.4,1350,0
2007-03-22,8.5,9,8.5,8.5,11820,0
2007-03-26,9.2,10.1,9,9.2,7300,0
2007-03-27,9.2,9.2,9.2,9.2,300,0
2007-03-28,9.2,9.2,9.2,9.2,100,0
2007-03-29,9.1,9.1,9,9.1,900,0
2007-03-30,9.2,9.3,8.7,9.2,3330,0
2007-04-02,9.1,9.1,9.1,9.1,500,0
2007-04-03,8.5,9.1,8.3,8.5,1467,0
2007-04-04,8.5,8.5,8.5,8.5,500,0
2007-04-05,8.5,8.5,8.5,8.5,1490,0
2007-04-09,8.6,8.7,8.5,8.6,450,0
2007-04-11,8.5,8.8,8.5,8.5,100,0
2007-04-12,8.5,8.5,8.5,8.5,2150,0
2007-04-16,8.5,8.5,8.5,8.5,14,0
2007-04-17,8.7,9.1,8.5,8.7,1452,0
2007-04-18,9.2,9.2,8.7,9.2,3700,0
2007-04-19,8.9,9,8.7,8.9,1200,0
2007-04-20,9,9,8.5,9,5750,0
2007-04-23,8.9,8.9,8.9,8.9,500,0
2007-04-24,8.4,8.8,8.4,8.4,240,0
2007-04-25,8.8,8.8,8.4,8.8,2900,0
2007-04-26,8.5,8.5,8.5,8.5,80,0
2007-04-30,8.5,9,8.5,8.5,308,0
2007-05-01,7.4,8.5,7.2,7.4,5020,0
2007-05-02,7.9,7.9,7.8,7.9,600,0
2007-05-03,8,8,7.8,8,550,0
2007-05-04,7.9,7.9,6.9,7.9,4250,0
2007-05-07,8.8,8.8,7.9,8.8,2900,0
2007-05-08,8.9,8.9,8.9,8.9,900,0
2007-05-09,8.5,8.6,8.5,8.5,310,0
2007-05-11,8,9.1,7.8,8,1817,0
2007-05-14,4.8,8,4.5,4.8,9300,0
2007-05-15,4.4,4.9,4.4,4.4,2570,0
2007-05-16,5,5,4.4,5,9562,0
2007-05-17,4.6,5,4.5,4.6,6710,0
2007-05-18,4.8,4.8,4.6,4.8,935,0
2007-05-22,4.8,4.9,4.4,4.8,3480,0
2007-05-23,4.8,4.8,4.8,4.8,1400,0
2007-05-24,4.1,4.4,4.1,4.1,3350,0
2007-05-25,4,4,4,4,40,0
2007-05-29,4.1,4.6,4.1,4.1,2950,0
2007-05-30,4.2,4.5,4.2,4.2,1310,0
2007-05-31,4.4,4.8,4.3,4.4,3650,0
2007-06-01,4.7,4.7,4.7,4.7,70,0
2007-06-04,4.8,4.8,4.2,4.8,1925,0
2007-06-07,4.6,4.6,4.3,4.6,630,0
2007-06-08,4.5,4.5,4.5,4.5,440,0
2007-06-11,4.3,4.5,4.3,4.3,170,0
2007-06-12,4.1,4.3,4.1,4.1,6140,0
2007-06-13,3.6,4.1,3.6,3.6,1020,0
2007-06-14,4.1,4.1,4,4.1,1000,0
2007-06-15,3.9,4.2,3.9,3.9,5140,0
2007-06-18,4,4.1,3.9,4,3980,0
2007-06-20,4,4,3.9,4,4180,0
2007-06-21,3.8,3.8,3.7,3.8,1450,0
2007-06-22,3.8,3.8,3.8,3.8,110,0
2007-06-26,3.7,3.7,3.7,3.7,1000,0
2007-06-27,3.6,3.6,3.6,3.6,1000,0
2007-06-28,3.8,3.8,3.8,3.8,200,0
2007-06-29,4.8,4.8,3.9,4.8,8430,0
2007-07-02,5.1,6,5.1,5.1,3350,0
2007-07-03,5.1,6,4.9,5.1,2480,0
2007-07-05,6.1,6.2,5.6,6.1,4110,0
2007-07-06,5.6,5.8,5.5,5.6,1380,0
2007-07-09,5.6,5.6,5.5,5.6,280,0
2007-07-10,5.4,5.4,5.4,5.4,520,0
2007-07-11,5.1,5.4,4.9,5.1,3750,0
2007-07-12,5,5.4,5,5,311,0
2007-07-13,4.9,5.4,4.7,4.9,28200,0
2007-07-16,4.8,5.1,4.8,4.8,1113,0
2007-07-17,5.9,6.2,5.3,5.9,7530,0
2007-07-18,6,6.2,5.9,6,10200,0
2007-07-19,6.2,6.2,5.8,6.2,12233,0
2007-07-20,6.6,6.6,6.3,6.6,2810,0
2007-07-23,6.6,6.8,6.4,6.6,3893,0
2007-07-24,6.4,6.4,6.4,6.4,300,0
2007-07-25,6.5,6.5,6.5,6.5,150,0
2007-07-26,6.1,6.4,6.1,6.1,450,0
2007-07-27,6.1,6.1,5.8,6.1,3390,0
2007-07-30,6.1,6.9,6,6.1,500,0
2007-07-31,6,6,5.6,6,1840,0
2007-08-01,5.9,6.1,5.6,5.9,1650,0
2007-08-02,5.5,5.5,5.5,5.5,15,0
2007-08-03,5.6,6,5.6,5.6,1220,0
2007-08-06,6,6,6,6,1316,0
2007-08-07,5.8,6,5.7,5.8,3030,0
2007-08-08,5.8,5.8,5.8,5.8,250,0
2007-08-09,5.5,5.7,5.4,5.5,3650,0
2007-08-10,5.5,5.6,5.3,5.5,9935,0
2007-08-13,5.5,5.6,4.7,5.5,3500,0
2007-08-14,5.2,5.8,5.1,5.2,9000,0
2007-08-15,4.5,5,4.5,4.5,5050,0
2007-08-16,4.1,5.1,4,4.1,9068,0
2007-08-17,4.2,4.4,4.1,4.2,3460,0
2007-08-20,4.5,4.5,4.1,4.5,1130,0
2007-08-21,4,4.4,3.8,4,3390,0
2007-08-22,4,4,4,4,300,0
2007-08-23,4,4,3.8,4,250,0
2007-08-24,4,4,3.7,4,1370,0
2007-08-27,4,4,3.9,4,450,0
2007-08-28,3.8,4,3.7,3.8,1780,0
2007-08-29,3.9,3.9,3.7,3.9,200,0
2007-08-30,3.5,3.9,3.5,3.5,7410,0
2007-08-31,3.5,3.5,3.4,3.5,3100,0
2007-09-04,3.4,3.6,3.4,3.4,4075,0
2007-09-05,3.4,3.7,3.4,3.4,5760,0
2007-09-06,3.3,3.4,3.3,3.3,531,0
2007-09-07,3.4,3.4,3.4,3.4,50,0
2007-09-10,3.3,3.4,3.2,3.3,3650,0
2007-09-11,3.3,3.8,3.3,3.3,4335,0
2007-09-12,3.5,3.9,3.5,3.5,1020,0
2007-09-13,4.1,4.1,3.8,4.1,743,0
2007-09-14,3.8,4.1,3.8,3.8,3167,0
2007-09-17,3.7,3.9,3.7,3.7,3372,0
2007-09-18,3.3,3.5,3.3,3.3,5120,0
2007-09-19,3.1,3.3,3,3.1,3970,0
2007-09-20,2.9,3.2,2.8,2.9,3320,0
2007-09-21,2.7,2.7,2.6,2.7,3980,0
2007-09-24,2.8,2.8,2.5,2.8,4047,0
2007-09-25,2.7,2.8,2.7,2.7,2089,0
2007-09-26,2.7,2.7,2.7,2.7,550,0
2007-09-27,2.6,2.8,2.6,2.6,4509,0
2007-09-28,2.9,3.4,2.9,2.9,6380,0
2007-10-01,2.9,2.9,2.9,2.9,470,0
2007-10-02,2.6,2.7,2.5,2.6,21250,0
2007-10-03,2.8,2.8,2.6,2.8,1730,0
2007-10-04,2.9,2.9,2.8,2.9,3030,0
2007-10-05,3,3,3,3,50,0
2007-10-08,3.1,3.1,2.6,3.1,150,0
2007-10-09,3,3,2.8,3,3400,0
2007-10-10,3.1,3.1,3.1,3.1,2300,0
2007-10-12,2.8,2.9,2.6,2.8,8450,0
2007-10-15,2.6,2.8,2.6,2.6,7350,0
2007-10-16,2.6,2.6,1.6,2.6,3720,0
2007-10-17,2.6,2.7,2.5,2.6,12400,0
2007-10-18,2.5,2.5,2.4,2.5,9780,0
2007-10-19,2.6,2.6,2.4,2.6,8750,0
2007-10-22,2.5,2.6,2.5,2.5,2035,0
2007-10-23,2.6,2.6,2.6,2.6,200,0
2007-10-24,2.6,2.8,2.6,2.6,2300,0
2007-10-25,2.8,2.9,2.8,2.8,1650,0
2007-10-26,2.9,3,2.9,2.9,2157,0
2007-10-29,2.9,3.1,2.9,2.9,2550,0
2007-10-30,2.8,2.8,2.8,2.8,1000,0
2007-10-31,2.9,2.9,2.9,2.9,600,0
2007-11-01,2.9,2.9,2.9,2.9,200,0
2007-11-02,3,3,2.9,3,550,0
2007-11-05,3.4,3.5,3,3.4,4890,0
2007-11-06,3.2,3.2,3,3.2,1700,0
2007-11-07,3.1,3.2,3.1,3.1,1527,0
2007-11-08,3.1,3.1,3,3.1,2400,0
2007-11-09,3,3,3,3,145,0
2007-11-12,3,3,2.6,3,1080,0
2007-11-13,3,3,3,3,2620,0
2007-11-14,3.3,3.3,3.2,3.3,3200,0
2007-11-16,3.2,3.3,2.8,3.2,1450,0
2007-11-20,2.8,2.8,2.8,2.8,120,0
2007-11-21,2.9,2.9,2.7,2.9,516,0
2007-11-23,2.2,2.2,2.2,2.2,50,0
2007-11-26,2.8,2.8,2.8,2.8,200,0
2007-11-30,2.8,2.8,2.8,2.8,918,0
2007-12-03,3,3,3,3,4900,0
2007-12-04,3.3,3.3,3.3,3.3,1500,0
2007-12-05,3,3.2,3,3,1525,0
2007-12-07,2.7,2.8,2.7,2.7,100,0
2007-12-10,2.8,2.9,2.8,2.8,815,0
2007-12-12,2.8,2.8,2.8,2.8,500,0
2007-12-17,2.8,2.8,2.7,2.8,517,0
2007-12-19,2.7,2.8,2.7,2.7,1700,0
2007-12-21,2.8,2.9,2.8,2.8,6344,0
2007-12-24,2.7,2.7,2.7,2.7,250,0
2007-12-26,2.6,2.6,2.6,2.6,334,0
2007-12-27,2.7,2.7,2.6,2.7,683,0
2007-12-28,2.7,2.7,2.7,2.7,300,0
2007-12-31,2.8,2.8,2.7,2.8,1174,0
2008-01-02,2.8,2.8,2.8,2.8,250,0
2008-01-03,3.2,3.2,3.1,3.2,2300,0
2008-01-04,3,3.1,3,3,500,0
2008-01-11,2.9,3,2.9,2.9,1620,0
2008-01-14,2.7,2.7,2.7,2.7,50,0
2008-01-15,3.2,3.2,2.7,3.2,7000,0
2008-01-16,2.8,2.8,2.8,2.8,144,0
2008-01-22,2.7,2.7,2.7,2.7,58,0
2008-01-24,2.9,2.9,2.8,2.9,450,0
2008-01-25,2.9,2.9,2.9,2.9,150,0
2008-01-28,2.7,2.7,2.7,2.7,630,0
2008-01-29,2.8,2.8,2.8,2.8,500,0
2008-02-01,2.7,2.7,2.7,2.7,500,0
2008-02-04,2.8,2.8,2.7,2.8,1000,0
2008-02-07,2.7,2.7,2.7,2.7,263,0
2008-02-08,2.7,2.7,2.7,2.7,80,0
2008-02-12,2.6,2.6,2.6,2.6,400,0
2008-02-13,2.7,2.7,2.7,2.7,16,0
2008-02-20,2.6,2.6,2.6,2.6,200,0
2008-02-25,2.7,2.7,2.7,2.7,16,0
2008-02-26,2.9,2.9,2.9,2.9,50,0
2008-02-28,2.9,2.9,2.8,2.9,800,0
2008-02-29,2.8,2.8,2.8,2.8,100,0
2008-03-03,2.9,3,2.8,2.9,850,0
2008-03-05,2.8,2.9,2.8,2.8,350,0
2008-03-06,2.9,3,2.9,2.9,600,0
2008-03-07,3.1,3.2,2.9,3.1,4925,0
2008-03-10,3.3,3.4,3.2,3.3,2000,0
2008-03-11,2.8,2.8,2.8,2.8,100,0
2008-03-18,2.6,2.6,2.6,2.6,200,0
2008-03-25,2.6,2.6,2.6,2.6,1000,0
2008-03-26,2.7,2.7,2.7,2.7,500,0
2008-03-27,2.6,2.6,2.6,2.6,100,0
2008-03-31,2.7,2.9,2.7,2.7,3700,0
2008-04-01,3.1,3.3,2.9,3.1,5045,0
2008-04-02,3.7,3.7,3.3,3.7,1650,0
2008-04-03,3.7,3.7,3.7,3.7,1500,0
2008-04-04,4,4.2,3.6,4,13460,0
2008-04-07,4.1,4.3,4.1,4.1,9100,0
2008-04-08,3.6,3.6,3.6,3.6,14,0
2008-04-09,4.4,4.5,4.3,4.4,3250,0
2008-04-10,5.1,5.1,4.5,5.1,4333,0
2008-04-11,6.4,6.5,5.1,6.4,12750,0
2008-04-14,5.9,6.9,5.8,5.9,27608,0
2008-04-15,5.6,5.6,4.8,5.6,2250,0
2008-04-16,5.7,5.7,5.4,5.7,1150,0
2008-04-17,5.7,5.8,5.2,5.7,2200,0
2008-04-18,4.9,4.9,4.8,4.9,650,0
2008-04-21,4.6,5,4.6,4.6,2450,0
2008-04-22,5,5.4,5,5,4200,0
2008-04-23,4.9,5,4.9,4.9,6600,0
2008-04-24,4.5,4.7,4.5,4.5,850,0
2008-04-25,4.1,4.8,4.1,4.1,4185,0
2008-04-28,4.7,4.8,4.7,4.7,3550,0
2008-04-29,4.4,4.7,4.4,4.4,2525,0
2008-04-30,4.7,4.8,4.7,4.7,17575,0
2008-05-01,4.8,4.8,4.7,4.8,19000,0
2008-05-02,5,5.5,4.7,5,5535,0
2008-05-05,5.6,5.6,5.3,5.6,7800,0
2008-05-06,7,7,5.6,7,19486,0
2008-05-07,8.4,11.8,7.4,8.4,27975,0
2008-05-08,9.9,10,8.4,9.9,5980,0
2008-05-09,9.2,10.2,9.1,9.2,20680,0
2008-05-12,8.5,9,8,8.5,9090,0
2008-05-13,8.6,8.6,8.4,8.6,6900,0
2008-05-14,9.3,10,8.5,9.3,19972,0
2008-05-15,8.6,9.3,8.6,8.6,8159,0
2008-05-16,8.6,8.7,8.2,8.6,1745,0
2008-05-19,9.9,9.9,8.1,9.9,850,0
2008-05-20,9.2,9.2,8.6,9.2,2161,0
2008-05-21,9.9,10.3,9.3,9.9,14250,0
2008-05-22,10.4,10.4,9.5,10.4,4520,0
2008-05-23,10.8,11.3,10.3,10.8,11670,0
2008-05-27,12.7,15,11.4,12.7,10507,0
2008-05-28,12.3,13.7,11.9,12.3,9798,0
2008-05-29,12.1,13,12,12.1,5790,0
2008-05-30,12.9,12.9,12.3,12.9,6545,0
2008-06-02,13.5,13.7,12.1,13.5,6132,0
2008-06-03,12.4,13.6,11.4,12.4,8462,0
2008-06-04,12.3,13.9,11.7,12.3,9885,0
2008-06-05,12.8,12.8,12.4,12.8,8090,0
2008-06-06,12.8,12.9,11.9,12.8,3883,0
2008-06-09,12.5,12.7,11.8,12.5,6424,0
2008-06-10,10.4,12.6,10.1,10.4,8280,0
2008-06-11,11.6,12,9.4,11.6,17823,0
2008-06-12,10.8,11.4,10,10.8,5870,0
2008-06-13,10.3,10.3,9.9,10.3,2245,0
2008-06-16,9.9,10.5,9.7,9.9,17541,0
2008-06-17,10.4,10.4,9.9,10.4,4889,0
2008-06-18,11,11.4,9.8,11,6550,0
2008-06-19,10.8,11,10.5,10.8,5604,0
2008-06-20,11.7,11.7,10.1,11.7,2730,0
2008-06-23,12.1,12.1,11.7,12.1,10120,0
2008-06-24,12.2,12.6,11.9,12.2,17210,0
2008-06-25,12.1,12.6,12,12.1,6747,0
2008-06-26,12.4,12.8,11.5,12.4,19566,0
2008-06-27,13.7,13.8,12.7,13.7,12985,0
2008-06-30,14.5,14.9,13.5,14.5,19690,0
2008-07-01,15,15.4,14.5,15,6433,0
2008-07-02,15.4,17,15,15.4,26141,0
2008-07-03,15.9,16.2,14.9,15.9,7299,0
2008-07-07,13.9,16,13.5,13.9,21340,0
2008-07-08,13.8,14.6,12,13.8,12745,0
2008-07-09,14.5,15,13.7,14.5,18787,0
2008-07-10,14.5,15,13.5,14.5,15307,0
2008-07-11,15,15.2,13.9,15,25410,0
2008-07-14,15,15.9,14.2,15,8719,0
2008-07-15,15.4,15.8,15,15.4,20946,0
2008-07-16,15.2,15.6,15,15.2,29713,0
2008-07-17,15.1,15.2,14.6,15.1,13890,0
2008-07-18,14.8,15.3,14.5,14.8,20292,0
2008-07-21,14.8,15.3,14.8,14.8,4135,0
2008-07-22,14.2,14.7,13.6,14.2,7444,0
2008-07-23,14,14.3,12.9,14,7435,0
2008-07-24,13.2,13.6,12.5,13.2,10938,0
2008-07-25,12.9,13.4,12.3,12.9,3747,0
2008-07-28,12.7,13.2,12.4,12.7,5370,0
2008-07-29,12.9,12.9,12.2,12.9,4990,0
2008-07-30,12.5,12.8,12.5,12.5,6100,0
2008-07-31,13.6,13.6,12.8,13.6,1318,0
2008-08-01,14,14.3,13.7,14,5495,0
2008-08-04,13.8,14.8,13.8,13.8,922,0
2008-08-05,13.5,14.7,13.5,13.5,7490,0
2008-08-06,13.2,13.5,13.1,13.2,7550,0
2008-08-07,12.7,13.1,12.6,12.7,4710,0
2008-08-08,12.4,12.9,11.9,12.4,13640,0
2008-08-11,12,12.4,11.9,12,8582,0
2008-08-12,12,12.3,11.6,12,13769,0
2008-08-13,12,12.3,11.8,12,12860,0
2008-08-14,12.7,12.8,12.1,12.7,2880,0
2008-08-15,12.3,12.3,11.6,12.3,1670,0
2008-08-18,11.4,12.2,11.2,11.4,12587,0
2008-08-19,11.5,11.7,11.2,11.5,3140,0
2008-08-20,11.8,11.8,11.6,11.8,4014,0
2008-08-21,11.6,11.8,11.4,11.6,850,0
2008-08-22,11.6,11.6,11.3,11.6,1270,0
2008-08-25,12.2,12.5,11.1,12.2,35310,0
2008-08-26,12.4,12.9,12.2,12.4,7041,0
2008-08-27,13,13,12,13,12709,0
2008-08-28,12.6,14,12.6,12.6,11620,0
2008-08-29,12.6,14.7,12.6,12.6,29960,0
2008-09-02,12.7,12.9,12.3,12.7,4534,0
2008-09-03,12.6,12.7,11.9,12.6,3245,0
2008-09-04,12.7,12.7,12,12.7,3975,0
2008-09-05,12.7,13.6,12,12.7,16550,0
2008-09-08,12,13.3,12,12,2820,0
2008-09-09,11.6,12.1,11.3,11.6,5250,0
2008-09-10,12.4,12.4,12.3,12.4,750,0
2008-09-11,11.7,13.6,11.7,11.7,6380,0
2008-09-12,11.3,12.7,11.3,11.3,14980,0
2008-09-15,11.5,11.5,11,11.5,5405,0
2008-09-16,13,13,11,13,4990,0
2008-09-17,12.6,12.7,11.5,12.6,7431,0
2008-09-18,12.2,12.9,11.8,12.2,3395,0
2008-09-22,12.5,12.5,12.3,12.5,1928,0
2008-09-23,13.2,13.6,12.8,13.2,4995,0
2008-09-24,13.6,14.7,13.4,13.6,1010,0
2008-09-25,14.1,14.1,12.6,14.1,8190,0
2008-09-26,14.2,14.7,13.6,14.2,4190,0
2008-09-29,12.4,14,12.4,12.4,3896,0
2008-09-30,12.4,13.9,12.2,12.4,7641,0
2008-10-01,13.5,13.7,13,13.5,4790,0
2008-10-02,13,13.6,12.4,13,10020,0
2008-10-03,12.8,13,12.4,12.8,2570,0
2008-10-06,10.1,12.2,9.9,10.1,8684,0
2008-10-07,10.4,12.8,10.3,10.4,6300,0
2008-10-08,9.1,10.1,8.2,9.1,4300,0
2008-10-09,9,9.6,8.8,9,11427,0
2008-10-10,7.9,8.6,6,7.9,20545,0
2008-10-13,7.1,9.6,7.1,7.1,4992,0
2008-10-14,8.4,8.8,6,8.4,30744,0
2008-10-15,7.4,8.4,6.9,7.4,7075,0
2008-10-16,7.3,7.8,6.4,7.3,5434,0
2008-10-17,7.6,7.7,7.3,7.6,8250,0
2008-10-20,8.1,8.4,7,8.1,713,0
2008-10-21,8.3,8.3,8.1,8.3,1250,0
2008-10-22,7,8.7,7,7,7652,0
2008-10-23,7.1,7.5,7.1,7.1,930,0
2008-10-24,6.7,6.9,6.5,6.7,1843,0
2008-10-27,6.6,7.2,6.6,7,1460,0
2008-10-28,7.3,7.3,7.3,7.3,1400,0
2008-10-29,7.4,8.1,6.7,8.1,3619,0
2008-10-30,8,8.1,7.4,8,6055,0
2008-10-31,8,8.3,7.9,8.2,1060,0
2008-11-03,8,8.2,7.9,8.2,2710,0
2008-11-04,8.4,8.6,8.3,8.6,2382,0
2008-11-05,8.5,8.5,8.5,8.5,1100,0
2008-11-06,8.5,9.5,8.5,9.1,3352,0
2008-11-07,9,9.3,8.9,8.9,3755,0
2008-11-10,9.1,9.2,8,8,2670,0
2008-11-11,8,8,7.5,7.5,1440,0
2008-11-12,7.4,7.9,7,7.9,4885,0
2008-11-13,8,8.5,7.9,7.9,2145,0
2008-11-14,8.1,8.1,7.9,8.1,2082,0
2008-11-18,7.8,8.1,7.7,8.1,1518,0
2008-11-19,8.1,8.6,7.7,7.7,3850,0
2008-11-20,5.6,7.5,5.6,7.4,7824,0
2008-11-21,7.8,7.8,6,6.7,2386,0
2008-11-24,6.8,6.9,6.7,6.8,2100,0
2008-11-25,6.4,7.1,6.4,7.1,9247,0
2008-11-26,7,8.7,7,7.8,16452,0
2008-11-28,7.4,8.1,7.4,8.1,4323,0
2008-12-01,8,8,7.3,7.3,3600,0
2008-12-02,7.2,8.5,7.2,7.6,5280,0
2008-12-03,7.6,8.2,6.8,8.2,10960,0
2008-12-04,7.1,7.5,7.1,7.5,60,0
2008-12-05,7.4,7.9,6.1,6.7,4650,0
2008-12-08,8.1,8.7,6.6,7.4,5440,0
2008-12-09,6.8,7.5,6.7,6.9,23600,0
2008-12-10,6.7,8,6.7,7.9,10121,0
2008-12-11,8.1,8.1,7.6,8,3250,0
2008-12-12,7.7,8.5,7.7,8.5,2700,0
2008-12-15,8,8,8,8,250,0
2008-12-16,8.1,8.6,8.1,8.6,4600,0
2008-12-17,6.8,6.8,6.7,6.7,700,0
2008-12-18,8.5,9.1,7.4,8.8,2710,0
2008-12-19,7.6,7.6,7.6,7.6,60,0
2008-12-22,7.5,7.5,7.3,7.4,2920,0
2008-12-23,7.3,7.3,7,7,3445,0
2008-12-24,7,7,7,7,1350,0
2008-12-29,6.7,7.3,6.5,6.6,16300,0
2008-12-31,6.9,7.1,6.9,6.9,770,0
2009-01-02,7,7.2,7,7.2,300,0
2009-01-05,7.4,7.9,6.8,7.9,8870,0
2009-01-06,7,8,7,7.8,630,0
2009-01-07,7.2,7.7,7.2,7.6,1150,0
2009-01-08,7.5,7.6,7.1,7.6,700,0
2009-01-09,7.3,7.4,7.1,7.3,2550,0
2009-01-12,6.8,7,6.8,7,1350,0
2009-01-13,7,7,7,7,220,0
2009-01-14,6.8,6.8,6.8,6.8,1170,0
2009-01-15,7,7.3,6.4,6.8,6410,0
2009-01-16,6.9,6.9,6.4,6.8,1463,0
2009-01-20,6.8,6.8,6.8,6.8,40,0
2009-01-22,6.5,6.5,6.5,6.5,900,0
2009-01-23,6.8,7.1,6.5,6.8,5300,0
2009-01-26,6.9,7,6.9,7,1930,0
2009-01-27,7,7,7,7,640,0
2009-01-28,6,7,6,6.8,800,0
2009-01-29,6.4,6.9,6.3,6.4,7950,0
2009-01-30,6.8,6.8,6.7,6.8,7537,0
2009-02-04,6.5,7.1,6.5,6.9,2230,0
2009-02-06,7.5,7.5,7.5,7.5,1500,0
2009-02-10,7.5,7.5,7.5,7.5,1000,0
2009-02-11,7.3,7.3,7.3,7.3,1029,0
2009-02-12,7.5,7.5,7.5,7.5,500,0
2009-02-13,6.5,7.3,6.5,7.3,3000,0
2009-02-17,7,7,7,7,950,0
2009-02-19,7.1,7.1,7.1,7.1,150,0
2009-02-20,6.8,6.8,6.8,6.8,100,0
2009-02-23,6.9,6.9,5.9,6.4,10250,0
2009-02-24,7.2,7.2,7.2,7.2,75,0
2009-02-25,5.7,5.7,5.7,5.7,15,0
2009-02-26,6.2,7.2,6.2,7.2,1925,0
2009-02-27,7.1,7.4,7.1,7.4,950,0
2009-03-02,7,7,5.1,6.5,8525,0
2009-03-03,6.9,6.9,6.3,6.3,1000,0
2009-03-04,6.2,6.2,5.8,6.1,8600,0
2009-03-05,6.3,6.3,6.1,6.1,800,0
2009-03-06,6.3,7.5,6.3,7,3970,0
2009-03-09,6.5,6.5,6.5,6.5,50,0
2009-03-10,6.9,7.1,6.2,6.9,2875,0
2009-03-11,7.3,7.6,7.3,7.6,4975,0
2009-03-12,7,7,7,7,250,0
2009-03-17,7.2,7.2,7,7,500,0
2009-03-18,7.3,7.3,7.3,7.3,15,0
2009-03-19,7.6,7.7,7.6,7.6,1550,0
2009-03-20,7.5,9.9,7.5,9.4,18775,0
2009-03-23,10.2,12,9.4,10.1,17464,0
2009-03-24,10.2,11.8,9.8,11.4,8587,0
2009-03-25,11.5,12.2,11.2,11.2,9350,0
2009-03-26,12,12,10.5,10.9,1460,0
2009-03-27,11.8,12.5,11.3,11.3,5612,0
2009-03-30,11.3,11.4,10.7,11,1620,0
2009-03-31,10.6,10.6,9.5,9.5,1750,0
2009-04-01,10,11.2,10,10.8,7390,0
2009-04-02,11.7,11.8,11.3,11.7,3350,0
2009-04-03,11.4,11.9,11.2,11.9,3040,0
2009-04-06,11.1,12.1,10.2,11.5,2350,0
2009-04-07,11.8,12.1,11.4,12.1,1910,0
2009-04-08,10.5,11,10.1,11,3270,0
2009-04-09,11,12.1,11,11.8,3970,0
2009-04-13,11.9,11.9,11.9,11.9,1000,0
2009-04-14,12.3,12.4,12.3,12.4,1450,0
2009-04-15,12.3,12.3,11.8,12.1,4920,0
2009-04-16,11.5,12.2,11.5,11.6,2130,0
2009-04-17,12,12,11.6,11.9,1670,0
2009-04-20,11.3,11.7,11.2,11.7,350,0
2009-04-21,11.6,11.7,10.9,11.1,2640,0
2009-04-22,11.5,12.5,11.2,12,1310,0
2009-04-23,12.5,12.5,12.5,12.5,35,0
2009-04-24,12.5,12.5,11.9,11.9,290,0
2009-04-27,11.5,11.5,11.5,11.5,600,0
2009-04-28,12.5,12.5,12.5,12.5,500,0
2009-04-30,12,12,11.8,11.8,3500,0
2009-05-01,11.5,12.7,11.2,11.2,2415,0
2009-05-04,12.5,12.8,11.6,11.8,2600,0
2009-05-05,12.5,12.5,11.5,11.5,690,0
2009-05-06,11.5,12,11.5,11.9,2700,0
2009-05-07,12,12.5,11.6,11.6,5900,0
2009-05-08,11.9,12.5,11.4,12,12020,0
2009-05-11,12.5,14,12.4,13.5,28680,0
2009-05-12,14.5,16.9,13.8,15.6,13408,0
2009-05-13,16.5,16.5,15,16.5,11472,0
2009-05-14,16.1,16.1,15.4,15.4,2341,0
2009-05-15,15.8,16.6,15.6,16.6,3480,0
2009-05-18,15.3,18,15.3,18,3225,0
2009-05-19,17.4,20.6,17.4,20.5,11537,0
2009-05-20,20.1,21.1,19.1,20.2,14163,0
2009-05-21,19.5,20.5,19.4,20,10246,0
2009-05-22,20,21.5,19.5,19.5,4230,0
2009-05-26,19.5,20,18,18,5533,0
2009-05-27,19.8,19.8,17.8,18.2,10954,0
2009-05-28,18,19.5,16.9,17.5,4560,0
2009-05-29,18.7,18.7,18,18,1550,0
2009-06-01,18.5,19.8,17.9,18,3291,0
2009-06-02,20.6,20.6,17.4,17.5,6103,0
2009-06-03,17.9,18.1,16.9,18,10580,0
2009-06-04,17,19.3,15.9,19.3,17138,0
2009-06-05,18,18.8,17.9,18,3139,0
2009-06-08,18.5,19,17.9,18,3594,0
2009-06-09,19.1,19.5,18,18,10550,0
2009-06-10,18.2,18.8,17.5,17.5,8206,0
2009-06-11,18,18.6,17.4,18.4,20890,0
2009-06-12,19,19.5,18.1,18.4,8280,0
2009-06-15,18.6,18.6,17.5,18.5,1142,0
2009-06-16,19,19,17.5,18,12889,0
2009-06-17,17.7,17.9,17.3,17.9,11964,0
2009-06-18,17.8,18,17.6,17.7,4510,0
2009-06-19,18.1,18.1,17.5,17.9,4358,0
2009-06-22,17.9,17.9,16.2,16.5,15460,0
2009-06-23,17,17.4,16.9,17,5092,0
2009-06-24,16.8,17.5,16.1,16.2,15400,0
2009-06-25,16.3,17.8,16.3,17.8,35613,0
2009-06-26,17.7,18.1,17.7,17.8,1851,0
2009-06-29,18,18,17.2,17.4,2798,0
2009-06-30,17,17.3,17,17.2,3470,0
2009-07-01,17.2,18,17.2,18,2423,0
2009-07-02,17.9,18.5,17.2,17.2,7980,0
2009-07-06,17.6,17.6,17.2,17.4,7855,0
2009-07-07,17.3,17.7,17,17,4760,0
2009-07-08,17,17,15.7,15.8,13014,0
2009-07-09,16,16.8,16,16.5,3306,0
2009-07-10,16.6,16.9,16.6,16.9,1630,0
2009-07-13,16.6,17.5,16.5,17.3,9590,0
2009-07-14,17.1,17.5,17,17,3101,0
2009-07-15,17,18.2,17,18.2,7670,0
2009-07-16,17.9,18,17.7,17.9,2622,0
2009-07-17,18.5,18.5,17.9,18,1756,0
2009-07-20,18,18.2,17.5,17.5,4065,0
2009-07-21,18,18.3,16.1,17.9,2880,0
2009-07-22,18,18.7,17.2,18.3,10545,0
2009-07-23,17.5,18.5,17.5,18,2379,0
2009-07-24,18.5,18.7,18,18.5,6931,0
2009-07-27,18.6,18.7,18.5,18.5,2625,0
2009-07-28,18.5,19,18.4,18.6,10766,0
2009-07-29,19,20,18.3,19.5,1909,0
2009-07-30,19.5,21.5,19,21.3,28620,0
2009-07-31,21.3,24.8,21.3,23.3,26419,0
2009-08-03,27.5,28,23.6,26.5,14844,0
2009-08-04,25.8,28,23.5,24.5,31962,0
2009-08-05,24,25,23.5,25,7302,0
2009-08-06,22.1,25.9,22.1,25.5,8332,0
2009-08-07,26,27,24.2,25.6,24341,0
2009-08-10,26.5,29.1,25.6,26,32183,0
2009-08-11,26,26.5,24.8,26,19232,0
2009-08-12,25.8,27.1,25.7,26.5,21228,0
2009-08-13,27.2,28,25.5,27.5,27296,0
2009-08-14,28,28.5,27.3,27.5,14242,0
2009-08-17,26.5,27.5,25.5,26.6,3503,0
2009-08-18,26,27.3,26,27,5770,0
2009-08-19,26.7,27.5,26.6,26.7,15571,0
2009-08-20,27,27.1,25.7,26,33750,0
2009-08-21,28,28,25.9,27,3725,0
2009-08-24,27,27.4,26.5,27,10016,0
2009-08-25,27.2,27.3,26.3,26.5,1986,0
2009-08-26,26.5,26.6,26.4,26.6,2180,0
2009-08-27,25.7,27.3,24.5,26.2,25199,0
2009-08-28,26.1,26.5,24.9,25.3,24117,0
2009-08-31,25,25.9,24.5,25.9,3659,0
2009-09-01,25.1,26,24.6,24.6,11527,0
2009-09-02,25.1,25.5,24.6,25.2,5710,0
2009-09-03,24.7,25,24.5,25,5807,0
2009-09-04,25.1,25.2,24.9,24.9,899,0
2009-09-08,25.2,25.8,25,25.3,3209,0
2009-09-09,25.1,26.2,25.1,25.8,5015,0
2009-09-10,26,27.1,25.9,27.1,43066,0
2009-09-11,27.4,28.7,25.5,25.6,30825,0
2009-09-14,25.6,25.9,24.7,25.5,6726,0
2009-09-15,25.2,25.8,25,25.7,13534,0
2009-09-16,25.7,26,24,25.6,20286,0
2009-09-17,26,26.5,24.9,26.5,19770,0
2009-09-18,25.8,25.8,25.1,25.3,1040,0
2009-09-21,25.7,25.7,23.7,24,12543,0
2009-09-22,24.3,26.5,24.3,25.7,41886,0
2009-09-23,25.9,26,24.7,25.9,7121,0
2009-09-24,25.9,25.9,24.6,24.8,19033,0
2009-09-25,25.2,25.8,24.9,25,15735,0
2009-09-28,24.7,24.8,23.5,24.8,15932,0
2009-09-29,25,25,24.2,24.8,29499,0
2009-09-30,24.9,24.9,23.5,23.8,13233,0
2009-10-01,24.5,24.5,23.7,23.8,9314,0
2009-10-02,23.8,25.2,23.2,25,14624,0
2009-10-05,25,25.5,24.7,24.7,33500,0
2009-10-06,25.5,25.5,24.2,24.4,5220,0
2009-10-07,24.9,25.5,24.3,25,13340,0
2009-10-08,25.6,25.6,24.8,25,12555,0
2009-10-09,25.5,25.5,24,24.9,5265,0
2009-10-12,24.9,24.9,24.5,24.5,2335,0
2009-10-13,24.8,25.1,23.9,24,2909,0
2009-10-14,24.1,25.4,24.1,25,15783,0
2009-10-15,25.1,25.5,24.8,25,27723,0
2009-10-16,25,27,25,27,32157,0
2009-10-19,26.7,27,25.8,25.8,8595,0
2009-10-20,26.1,28,25,27.4,16535,0
2009-10-21,28,30.9,28,29.9,6395,0
2009-10-22,28.9,29.2,28.3,28.6,22109,0
2009-10-23,28.5,28.5,26.9,27.5,20096,0
2009-10-26,27.5,28,25.7,25.7,17208,0
2009-10-27,26.5,26.5,24.5,24.5,18922,0
2009-10-28,23.9,25.5,23.2,23.2,21322,0
2009-10-29,24.1,26.4,24.1,26.1,13105,0
2009-10-30,25.9,26.3,24.1,24.5,7493,0
2009-11-02,23.5,25.1,23.5,23.9,8000,0
2009-11-03,24,24.9,23,23,11135,0
2009-11-04,23.5,23.6,22.7,22.7,10083,0
2009-11-05,23,25,23,24.5,26356,0
2009-11-06,24.8,25.9,24.4,25.5,25010,0
2009-11-09,25.1,26.4,25.1,26.3,25937,0
2009-11-10,26.1,27.2,25.6,27.2,14043,0
2009-11-11,27.5,28.5,27.5,27.9,28379,0
2009-11-12,27.9,28.3,26.8,27.2,25807,0
2009-11-13,27.2,28.3,27.2,28,22851,0
2009-11-16,28,28,26.8,27.7,33379,0
2009-11-17,27,27.2,26.4,27.2,2675,0
2009-11-18,27.6,27.8,26.5,27.1,26849,0
2009-11-19,26.7,27,26.3,27,13592,0
2009-11-20,26.7,27,26.5,26.8,31120,0
2009-11-23,26.5,27,26.5,27,6355,0
2009-11-24,27.1,27.1,26.9,27.1,5945,0
2009-11-25,26.9,27.5,26.5,27.2,10470,0
2009-11-27,26.2,26.9,26,26.5,2141,0
2009-11-30,26.9,26.9,26,26.5,7473,0
2009-12-01,26.4,26.7,26.3,26.6,14741,0
2009-12-02,26,26.9,25.8,26.9,23369,0
2009-12-03,27.2,27.7,26.6,27,14210,0
2009-12-04,27.8,28.2,27.1,27.4,40354,0
2009-12-07,26.5,28,26.5,27.3,13010,0
2009-12-08,27.2,27.2,26.5,26.7,38456,0
2009-12-09,27.4,28.1,26.8,27.3,36968,0
2009-12-10,29,29,27.4,27.9,27820,0
2009-12-11,28.1,28.1,27.1,27.1,11951,0
2009-12-14,26.4,29,26.4,28.7,83401,0
2009-12-15,28.8,31.1,28.1,30.3,47413,0
2009-12-16,30.8,30.8,29.7,30,54487,0
2009-12-17,30,31.8,29.4,31.1,56982,0
2009-12-18,31.4,32.1,30.1,30.8,45497,0
2009-12-21,31.1,35,31,33.2,155706,0
2009-12-22,33.5,34.2,32.4,32.7,75051,0
2009-12-23,33.1,33.4,32.4,32.7,53046,0
2009-12-24,33,33.9,33,33.5,25246,0
2009-12-28,35,39,34.3,35,44897,0
2009-12-29,36,36,32.6,33,75734,0
2009-12-30,33,33.2,31.1,31.8,43101,0
2009-12-31,34.7,34.7,32,34.2,61253,0
2010-01-04,33.9,36,32,32.1,54590,0
2010-01-05,32.2,34.5,32.2,32.3,33915,0
2010-01-06,32.3,32.5,31.2,32,53297,0
2010-01-07,31.8,33.2,31.2,32,44795,0
2010-01-08,32.3,32.3,30.3,30.8,40587,0
2010-01-11,31.1,33,29.8,33,82929,0
2010-01-12,32.3,32.8,30.4,32,53518,0
2010-01-13,32,32.1,30.9,31.3,26554,0
2010-01-14,31.2,32.6,31,32.3,78361,0
2010-01-15,32.4,32.4,31.6,31.8,75331,0
2010-01-19,31.8,32.5,30.6,31,87369,0
2010-01-20,31,32,31,31.2,23567,0
2010-01-21,31.6,31.8,30,30.8,64876,0
2010-01-22,30.9,30.9,28.6,28.6,27205,0
2010-01-25,30,31.3,28.6,29.4,24219,0
2010-01-26,28.9,29.2,28.5,28.6,28500,0
2010-01-27,29,29.4,28,28.4,54562,0
2010-01-28,30.7,30.7,28,28.9,55893,0
2010-01-29,28.6,28.8,27.5,28.2,59703,0
2010-02-01,28.8,28.8,27.6,28,19265,0
2010-02-02,27.6,28.7,27.6,28.5,36987,0
2010-02-03,28.5,28.6,27.9,27.9,21075,0
2010-02-04,27.3,29.2,26.5,27,27190,0
2010-02-05,25,26.8,24.9,26.1,36902,0
2010-02-08,26.1,26.1,24.3,25.3,24471,0
2010-02-09,26,26.8,25.3,25.9,34717,0
2010-02-10,26,26,25.5,25.5,16234,0
2010-02-11,25.9,28.1,25.6,27.5,39463,0
2010-02-12,27.5,28.8,27.5,28.1,17439,0
2010-02-16,28,29,27.4,27.9,57028,0
2010-02-17,28,28.1,27,27.3,21321,0
2010-02-18,26.8,29.9,26.8,28.6,67689,0
2010-02-19,29,29.7,28.5,29.5,107900,0
2010-02-22,30.8,32.2,29.5,29.6,78412,0
2010-02-23,29.9,30,27.8,28.5,50044,0
2010-02-24,29,29,28.1,28.5,61251,0
2010-02-25,31.6,31.6,28.1,29.8,69339,0
2010-02-26,29.7,32.2,27.9,31.8,77997,0
2010-03-01,31.4,32.5,30,32.4,70242,0
2010-03-02,33,33,32,32.4,88525,0
2010-03-03,34,34,32,33.4,60582,0
2010-03-04,34,34,32.1,32.4,68605,0
2010-03-05,32.8,32.8,31.1,31.6,59072,0
2010-03-08,31.6,32.4,31.6,32.1,38342,0
2010-03-09,31.6,31.8,30.5,30.8,43347,0
2010-03-10,30.8,33.2,29.6,30.1,45131,0
2010-03-11,29.5,29.8,29,29.3,58649,0
2010-03-12,30.5,30.5,28.5,28.8,52842,0
2010-03-15,31.6,31.6,29.2,30,48634,0
2010-03-16,31.8,33.2,30.2,32.5,78524,0
2010-03-17,31.7,33.5,30.1,30.7,91523,0
2010-03-18,31.2,31.3,30.3,30.4,35824,0
2010-03-19,30.5,30.7,30,30.4,48036,0
2010-03-22,30.5,31.2,29.8,30.9,54369,0
2010-03-23,31.3,32.5,30.5,32.2,46220,0
2010-03-24,34,34.3,31.4,33.9,67765,0
2010-03-25,34,35,33.7,34.4,66185,0
2010-03-26,34.6,36.5,34.1,36.5,88325,0
2010-03-29,36.5,37.3,34.4,35.2,92363,0
2010-03-30,35.7,35.7,33.7,34.3,30864,0
2010-03-31,34.3,35,33.9,34.8,22624,0
2010-04-01,33.8,36.1,33.1,36,102462,0
2010-04-05,36.5,37.5,35.5,37,101741,0
2010-04-06,36,37.1,36,36.5,20079,0
2010-04-07,36.9,37.7,36.3,36.8,55661,0
2010-04-08,36.3,37,36.1,36.5,34584,0
2010-04-09,37.2,37.7,36.4,36.4,61587,0
2010-04-12,36.7,39,36.5,36.7,80454,0
2010-04-13,37.1,37.1,35,35.4,55336,0
2010-04-14,36.2,39.3,35.7,38.6,121631,0
2010-04-15,38.4,39.6,37.6,38.9,65344,0
2010-04-16,39,39,36.5,37.6,86655,0
2010-04-19,37,37.9,36.4,37.4,109299,0
2010-04-20,37.9,39,37.8,39,42255,0
2010-04-21,38.7,39.5,38,38.3,26962,0
2010-04-22,38,38.5,37.3,38.3,23090,0
2010-04-23,38,41,38,38.4,54723,0
2010-04-26,38.8,39.3,38.2,38.6,36547,0
2010-04-27,38,39.1,37.2,37.9,58628,0
2010-04-28,37.8,38.8,37.3,37.6,26565,0
2010-04-29,39.5,39.5,36.5,36.7,50442,0
2010-04-30,36.8,37.1,36.3,36.5,25269,0
2010-05-03,36.7,39.7,36.7,39,45769,0
2010-05-04,39,39.7,38,38.9,45158,0
2010-05-05,38.2,39.9,37.5,38.3,53047,0
2010-05-06,38.6,38.6,36,36.9,175135,0
2010-05-07,39.2,39.2,36.2,36.6,71860,0
2010-05-10,39.7,39.7,37,37.3,126945,0
2010-05-11,36.7,37.2,35.5,35.7,57035,0
2010-05-12,36,36.9,35.7,36.8,41296,0
2010-05-13,37,37,35.9,36.3,45160,0
2010-05-14,36.5,36.6,35.1,35.5,38402,0
2010-05-17,35.2,36.1,31.6,33.5,77822,0
2010-05-18,33.5,34.7,32.7,32.9,43834,0
2010-05-19,32.5,32.5,28.7,31.1,156549,0
2010-05-20,31,31,29.5,29.9,63689,0
2010-05-21,29.7,31.8,29.4,30.3,95519,0
2010-05-24,32.4,32.4,30.5,30.8,50507,0
2010-05-25,30.5,31.4,29.9,30.9,72352,0
2010-05-26,32.8,32.8,31.1,31.9,58093,0
2010-05-27,32.3,32.4,31.6,32.2,54866,0
2010-05-28,31.9,32.6,31.8,32,41628,0
2010-06-01,31.1,32.4,30.9,31.7,44582,0
2010-06-02,31.6,31.7,30.7,31.5,54257,0
2010-06-03,32.1,32.3,31.4,32.3,37111,0
2010-06-04,31.9,31.9,30.8,31,41957,0
2010-06-07,30.5,33.1,29.5,30.7,84145,0
2010-06-08,30.6,31,30.4,30.8,21016,0
2010-06-09,31.1,31.4,30.4,30.7,29178,0
2010-06-10,31.3,31.8,30.1,31.4,50232,0
2010-06-11,31,31.9,30.9,31.9,19329,0
2010-06-14,32.3,33.9,32.3,33,54773,0
2010-06-15,33,33.4,32.9,33.4,30651,0
2010-06-16,33.8,35.2,32.5,34.9,44741,0
2010-06-17,34.2,35.5,33.7,34.9,36784,0
2010-06-18,34.9,35.2,34.5,35.2,46629,0
2010-06-21,35.1,35.6,32.3,33.3,38088,0
2010-06-22,33.4,33.7,31.3,33.5,56927,0
2010-06-23,33.6,34.9,33.4,34.9,61300,0
2010-06-24,34.9,36,34.2,35,102596,0
2010-06-25,35.2,36,33.5,35.6,1253738,0
2010-06-28,35.2,35.9,34.2,35.2,60723,0
2010-06-29,34,34.8,31.7,32.1,94618,0
2010-06-30,32.2,33.5,31,31.7,41449,0
2010-07-01,31.7,33,30.1,31.7,86253,0
2010-07-02,30,34,30,31.2,57309,0
2010-07-06,31.8,31.9,30,30,46642,0
2010-07-07,30.1,31.1,30.1,31.1,51001,0
2010-07-08,32,32.5,30.9,31.7,31683,0
2010-07-09,30.9,31.7,29.8,30.2,155752,0
2010-07-12,30.5,31.1,29.7,29.9,51948,0
2010-07-13,29.9,31.4,29.8,31.3,54668,0
2010-07-14,31.9,31.9,29.9,30.1,45856,0
2010-07-15,30.1,30.5,29.8,30.3,39666,0
2010-07-16,30.4,30.4,29.7,29.9,90866,0
2010-07-19,30.2,30.2,29.6,30,49571,0
2010-07-20,29.7,30.7,29.7,30.1,64574,0
2010-07-21,30,30.4,28.7,29.6,156694,0
2010-07-22,30.2,31,29.6,31,109864,0
2010-07-23,30.9,32,30.7,31.8,86644,0
2010-07-26,31.5,34,31.5,33.8,76549,0
2010-07-27,33.4,34.9,33.3,33.8,50658,0
2010-07-28,32.1,33.6,31.5,31.7,33053,0
2010-07-29,32,32.7,30.7,31.6,20534,0
2010-07-30,31.3,33,31.3,31.6,52861,0
2010-08-02,31.4,33,31.4,31.9,35299,0
2010-08-03,32.2,32.5,31,31.4,31451,0
2010-08-04,31.6,32.5,30.8,31.5,45366,0
2010-08-05,31.8,33,31.2,31.2,28986,0
2010-08-06,31,31.4,30.3,31.2,31251,0
2010-08-09,31.2,32.2,30.8,31.9,41896,0
2010-08-10,32.1,32.3,30.9,31.3,36129,0
2010-08-11,30.8,31.4,30.5,30.5,58226,0
2010-08-12,30.3,31.7,30.1,31,38314,0
2010-08-13,31,31.2,30.2,30.7,42533,0
2010-08-16,30.5,31.1,30.5,30.9,44867,0
2010-08-17,31.2,31.4,30.5,30.9,34669,0
2010-08-18,30.9,30.9,30.1,30.7,80329,0
2010-08-19,30.7,31,29.1,29.2,62672,0
2010-08-20,29.2,30.5,29.1,30.4,101595,0
2010-08-23,30.3,30.8,29,29.2,50741,0
2010-08-24,29,29.9,27.5,28.5,95109,0
2010-08-25,28.5,28.5,27.5,27.7,61598,0
2010-08-26,28,28.3,27.4,27.4,55425,0
2010-08-27,27.8,28,27.4,27.8,34528,0
2010-08-30,28,28.3,27.1,27.1,40880,0
2010-08-31,27,27.5,26.8,27,52034,0
2010-09-01,27.6,28.3,27.2,27.9,67301,0
2010-09-02,27.8,28.2,27.6,28,41817,0
2010-09-03,28.5,28.6,27.7,27.9,40266,0
2010-09-07,27.7,28,27.4,27.5,33608,0
2010-09-08,27.5,29,27.5,28.7,37883,0
2010-09-09,29.1,29.6,28.3,28.4,19091,0
2010-09-10,28.6,28.6,27.5,28,29428,0
2010-09-13,28.3,29.3,28.2,28.8,66030,0
2010-09-14,30.8,30.8,28.8,29.9,61060,0
2010-09-15,29.9,30.3,29.1,29.7,43560,0
2010-09-16,28.7,29.7,28.7,29.2,35278,0
2010-09-17,29.5,29.9,28.7,29.8,18790,0
2010-09-20,29.8,30.7,29.5,30.7,56992,0
2010-09-21,30.6,30.8,29.8,30.7,55331,0
2010-09-22,30.7,31,30,30.1,35868,0
2010-09-23,30.1,30.4,29.4,29.6,69342,0
2010-09-24,30,30.4,29.3,30.2,77211,0
2010-09-27,30.1,30.3,29.7,29.7,60822,0
2010-09-28,29,29.6,27.9,28.1,270516,0
2010-09-29,27.7,29.5,26.8,28.6,123176,0
2010-09-30,28.8,29.6,28.7,29.6,151673,0
2010-10-01,29.8,31.2,29.6,31,146275,0
2010-10-04,31,31.6,31,31.5,76139,0
2010-10-05,31.8,33.1,31.5,32.8,111267,0
2010-10-06,33.3,33.3,32.7,32.9,91643,0
2010-10-07,33.2,33.4,32.8,32.8,63648,0
2010-10-08,32.5,34,31.3,33.7,58354,0
2010-10-11,33.6,33.7,32.5,33.3,48423,0
2010-10-12,32.5,33.4,32.4,33.4,66842,0
2010-10-13,33.5,34,33.4,33.6,122140,0
2010-10-14,33.7,33.7,30.3,32.3,198996,0
2010-10-15,32.3,32.9,30.8,31.2,56355,0
2010-10-18,31.3,31.4,30.9,31.4,33731,0
2010-10-19,32,33,30.7,30.7,72009,0
2010-10-20,30.9,31.2,30.7,30.8,42392,0
2010-10-21,31,31.6,29.9,30.4,194179,0
2010-10-22,30.5,31.1,30,31,52651,0
2010-10-25,31.2,31.4,30.5,30.9,120185,0
2010-10-26,30.7,31.1,30.1,30.6,115605,0
2010-10-27,30.5,30.9,30.1,30.3,93034,0
2010-10-28,30.5,31.1,30.1,30.4,67210,0
2010-10-29,30.1,31.2,30.1,30.5,58152,0
2010-11-01,30.5,31.2,30.5,30.7,40809,0
2010-11-02,31.1,31.2,30.2,30.5,95699,0
2010-11-03,31.8,31.8,30.1,30.8,43046,0
2010-11-04,31.3,32.2,30.7,32.2,95716,0
2010-11-05,32.3,32.6,30.9,32.4,62407,0
2010-11-08,32.5,34.1,31.7,33.8,102919,0
2010-11-09,33.7,34.5,33.3,33.3,85508,0
2010-11-10,33.5,34.4,32.9,33.2,96978,0
2010-11-11,32.8,34.4,32.8,33.6,69303,0
2010-11-12,33.5,34,33,33.1,109062,0
2010-11-15,33.7,35,33.5,34.3,144653,0
2010-11-16,34.9,34.9,33.8,34,82031,0
2010-11-17,34,34.4,33.2,33.5,87191,0
2010-11-18,34,34,33.6,33.7,93022,0
2010-11-19,33.7,34,33.5,33.8,105227,0
2010-11-22,33.7,33.8,32.5,33.3,83891,0
2010-11-23,32.9,33.3,31.8,31.9,102169,0
2010-11-24,32.5,33.4,32.5,33,57570,0
2010-11-26,32.5,32.9,32.3,32.3,14267,0
2010-11-29,32.3,33.1,31.5,32.3,98541,0
2010-11-30,32,32.5,31.5,32.3,122067,0
2010-12-01,31.8,32.9,31.8,31.9,74158,0
2010-12-02,32.4,32.4,31.6,31.9,79707,0
2010-12-03,32,32.4,30.9,31.8,74107,0
2010-12-06,31.3,32,31.3,31.8,120674,0
2010-12-07,32.3,32.5,31,31.3,59263,0
2010-12-08,31.3,31.6,30.8,30.9,62272,0
2010-12-09,31,31.3,30.4,31.2,114477,0
2010-12-10,31.2,32.5,31,32.5,82056,0
2010-12-13,32.7,33.8,32.7,33.6,127521,0
2010-12-14,33.8,34.3,33.4,34,111639,0
2010-12-15,34,34.3,33.5,33.9,40239,0
2010-12-16,34,34,33.3,33.5,70370,0
2010-12-17,33.4,34,33,33.9,97630,0
2010-12-20,34.6,34.6,33.1,33.2,88077,0
2010-12-21,33.4,34,33.2,34,105713,0
2010-12-22,33.9,34,33.5,33.7,41991,0
2010-12-23,33.2,34.5,32.9,33.7,65565,0
2010-12-27,33.7,33.9,32.6,33.3,56859,0
2010-12-28,33.3,33.5,32.7,33.2,34137,0
2010-12-29,33.1,33.9,32.5,33.2,34843,0
2010-12-30,32.9,33.8,32.9,33.2,72463,0
2010-12-31,33.5,33.8,33.2,33.3,37361,0
2011-01-03,33.2,33.9,32.8,33.2,70867,0
2011-01-04,33.6,33.6,32.4,32.4,142287,0
2011-01-05,32.5,32.8,32,32.5,84621,0
2011-01-06,32.4,33.1,32,32.2,73778,0
2011-01-07,32.6,32.9,30.5,32.4,144463,0
2011-01-10,32.5,32.7,32,32.4,40668,0
2011-01-11,32.5,33.8,31.5,33.5,95358,0
2011-01-12,34,35.2,33.4,34.5,147742,0
2011-01-13,34.9,34.9,33,33.4,106782,0
2011-01-14,33.5,33.9,32.8,33.5,82484,0
2011-01-18,33.5,33.5,31.5,32.2,141789,0
2011-01-19,32.4,33,30.1,30.8,175355,0
2011-01-20,31.3,32.1,30.8,31.2,45974,0
2011-01-21,31.6,31.9,29,30.4,320705,0
2011-01-24,30.7,31.4,29.6,29.8,117383,0
2011-01-25,29.4,31.2,29,29.9,78292,0
2011-01-26,30,30.6,29.9,30,265286,0
2011-01-27,30,30.3,29,29.5,89693,0
2011-01-28,29.5,29.7,28.3,29.1,102614,0
2011-01-31,29.2,29.2,28.5,28.7,86844,0
2011-02-01,28.9,30.8,28.8,30.4,145979,0
2011-02-02,30.5,30.7,29.8,29.9,51771,0
2011-02-03,31,31,29.2,29.6,56556,0
2011-02-04,30.1,30.4,29.6,30,189125,0
2011-02-07,30,30.6,29.3,29.4,100175,0
2011-02-08,29.5,29.5,28.3,28.5,174331,0
2011-02-09,28.9,30.4,28.9,29.8,126297,0
2011-02-10,30.6,31,28.1,28.9,206085,0
2011-02-11,30.1,31.1,29.2,30.2,235339,0
2011-02-14,33.3,33.3,30.6,31.9,195941,0
2011-02-15,32.4,32.5,31.5,31.7,83017,0
2011-02-16,31.8,32.4,31.5,32.1,54120,0
2011-02-18,32.2,32.5,31.3,31.5,91850,0
2011-02-22,32.3,32.3,30.9,31,90541,0
2011-02-23,31.2,32.2,30.8,31.6,140638,0
2011-02-24,31.5,32.3,31.1,31.1,77980,0
2011-02-25,31.5,31.7,31.1,31.5,90956,0
2011-02-28,32.5,32.6,31.6,32.6,99973,0
2011-03-01,32.5,32.9,32,32.7,98715,0
2011-03-02,32.6,33.5,32.6,33.4,110194,0
2011-03-03,33.3,34.3,33.2,34.1,123066,0
2011-03-04,35.2,35.2,33.5,34.1,98361,0
2011-03-07,34.2,34.8,33,33.5,91780,0
2011-03-08,33.6,33.7,32.5,33.4,76097,0
2011-03-09,33.5,35.9,32.6,32.7,53810,0
2011-03-10,32.1,32.5,30.6,31.1,119921,0
2011-03-11,31.7,32,30.5,31.7,73581,0
2011-03-14,33.7,33.7,30.9,31.4,88159,0
2011-03-15,30.2,30.8,30,30.6,125035,0
2011-03-16,30.6,30.9,29.1,29.6,144119,0
2011-03-17,31,32,30,30.6,348313,0
2011-03-18,31.3,31.5,30.3,30.6,169581,0
2011-03-21,31.1,31.3,30.4,30.6,139267,0
2011-03-22,30.8,31,30.1,30.4,80952,0
2011-03-23,30.3,30.8,30.3,30.6,60482,0
2011-03-24,30.7,31.4,29.9,30,98379,0
2011-03-25,30.2,30.5,29.8,29.9,97334,0
2011-03-28,30,30,29.4,29.5,59247,0
2011-03-29,29.6,30.4,29.1,30.2,66675,0
2011-03-30,30.3,31,30.1,30.8,146353,0
2011-03-31,31.1,31.2,30.8,31,232882,0
2011-04-01,31.1,31.7,30.8,31.5,133618,0
2011-04-04,31.5,31.6,30.9,31.2,47873,0
2011-04-05,31.4,31.5,31,31.3,36274,0
2011-04-06,31.8,31.8,30.7,30.8,95325,0
2011-04-07,30.7,31.6,28.8,30.4,137297,0
2011-04-08,30.7,31,30,30.7,78597,0
2011-04-11,30.6,30.8,30.2,30.3,76664,0
2011-04-12,28.8,30.9,28.8,29.6,87980,0
2011-04-13,29.6,30.2,29.1,30,200616,0
2011-04-14,29.7,29.9,29.2,29.6,69881,0
2011-04-15,29.5,29.7,28.9,29.4,103223,0
2011-04-18,29.2,29.3,28.8,28.8,82157,0
2011-04-19,28.9,28.9,28,28.1,111366,0
2011-04-20,28.9,29.6,28.4,29.4,302447,0
2011-04-21,29.4,29.4,28.2,28.5,200393,0
2011-04-25,28.5,29.2,27.7,28,197793,0
2011-04-26,27.9,27.9,27.1,27.2,238804,0
2011-04-27,27.5,27.5,25.9,26.1,271712,0
2011-04-28,26.1,26.8,25.1,26.2,366715,0
2011-04-29,26.3,26.6,26.1,26.3,114802,0
2011-05-02,25.7,26.5,24.7,24.9,164001,0
2011-05-03,25.3,25.3,23.5,23.7,161866,0
2011-05-04,23.7,23.8,22.7,23,232958,0
2011-05-05,23.1,23.8,23,23.3,247130,0
2011-05-06,23.6,25.6,22.5,23.3,1133184,0
2011-05-09,23.1,23.7,22.7,22.9,220359,0
2011-05-10,23.2,23.4,22.5,23,277730,0
2011-05-11,23.5,23.5,22.4,22.5,229502,0
2011-05-12,22.6,22.6,21.4,21.7,232769,0
2011-05-13,21.7,23.3,20.3,23,421447,0
2011-05-16,23,23.4,21.8,21.8,151613,0
2011-05-17,21.5,22.1,20.5,21.4,289215,0
2011-05-18,21.3,22.1,21.1,22.1,263023,0
2011-05-19,22.4,22.8,21.9,22,213427,0
2011-05-20,22.1,22.2,21.3,21.5,178179,0
2011-05-23,21.3,21.5,21,21.3,168492,0
2011-05-24,21.2,21.5,20.7,20.8,145233,0
2011-05-25,21,22.5,20.5,21.7,230591,0
2011-05-26,21.9,22.5,21.8,22.3,277076,0
2011-05-27,22.5,22.6,21.8,22.3,170625,0
2011-05-31,22.5,22.6,21.9,22.3,611723,0
2011-06-01,21.7,22.3,21.4,21.4,160159,0
2011-06-02,20.5,22.5,20.5,21.9,131716,0
2011-06-03,21.8,22,20.6,20.9,135999,0
2011-06-06,20.9,21.4,20.5,20.6,120904,0
2011-06-07,21.3,21.3,20.4,20.5,175243,0
2011-06-08,20.2,20.6,20.2,20.2,137792,0
2011-06-09,20.4,20.9,20.2,20.5,155051,0
2011-06-10,20.5,20.6,20,20.5,138816,0
2011-06-13,20.8,20.8,16.2,18.4,386658,0
2011-06-14,18.7,18.8,18.4,18.7,194871,0
2011-06-15,18.4,18.9,17.2,17.2,221075,0
2011-06-16,17.2,18.7,16.9,18.2,144428,0
2011-06-17,18.3,18.9,18.2,18.7,96032,0
2011-06-20,17.6,18.9,17.6,18.7,117594,0
2011-06-21,18.8,19.1,18.7,18.9,99811,0
2011-06-22,18.6,19.7,18.4,19,66307,0
2011-06-23,18.8,19.2,18.2,18.7,105956,0
2011-06-24,18.4,18.8,17.6,18,1531946,0
2011-06-27,17.8,18.2,17,17.2,151310,0
2011-06-28,17.7,18.3,17.2,17.3,199427,0
2011-06-29,17.3,18,16.5,17,140681,0
2011-06-30,16.4,17.3,16.3,17,381721,0
2011-07-01,17,17,16.4,17,214950,0
2011-07-05,17,17.2,16.6,17.1,109461,0
2011-07-06,17.4,17.4,16.1,16.8,143833,0
2011-07-07,16.5,17.1,16.2,16.3,149986,0
2011-07-08,16.5,17,16.2,16.7,188467,0
2011-07-11,16.4,16.9,16.3,16.7,121382,0
2011-07-12,16.5,17,16.5,16.8,190947,0
2011-07-13,16.7,17,15.8,15.9,507935,0
2011-07-14,15.9,16.4,12.8,15.4,870878,0
2011-07-15,15.5,16.9,14.9,16.9,127860,0
2011-07-18,16.6,16.8,16,16.1,98266,0
2011-07-19,16.6,16.6,15.7,15.9,176507,0
2011-07-20,15.9,16,14.9,15.8,100709,0
2011-07-21,15.8,16.2,14.8,14.9,251575,0
2011-07-22,14.8,15.3,14.6,14.8,107266,0
2011-07-25,14.8,17,14.6,16.7,197287,0
2011-07-26,17,17.1,16,16.2,97787,0
2011-07-27,16.1,16.4,15,15.2,153742,0
2011-07-28,15.1,15.3,14.6,14.6,161818,0
2011-07-29,14.5,14.8,13.6,13.8,135248,0
2011-08-01,14.3,14.3,13.2,13.6,109007,0
2011-08-02,13.4,14.3,12.4,12.8,137860,0
2011-08-03,13.1,13.5,11.2,12,267123,0
2011-08-04,12,12.6,10.5,10.7,210899,0
2011-08-05,10.7,11.9,10.5,10.5,154137,0
2011-08-08,9.6,11.5,9.2,11,137041,0
2011-08-09,10.5,11,7.5,8.1,605737,0
2011-08-10,8.5,10.7,8.2,10.3,383171,0
2011-08-11,11,11,9.6,10.3,219382,0
2011-08-12,10.3,11,10,10.1,188632,0
2011-08-15,10.2,11.6,10.2,11.2,172455,0
2011-08-16,11.2,11.6,10.6,10.8,273308,0
2011-08-17,11.1,12.1,11,11.5,354452,0
2011-08-18,11.5,11.5,10,10.6,145672,0
2011-08-19,10.6,10.8,10.1,10.5,96454,0
2011-08-22,11.2,12,10.2,10.4,101897,0
2011-08-23,10.7,10.9,10.2,10.5,98327,0
2011-08-24,11,11.2,10.2,11,77470,0
2011-08-25,11,11.2,10.4,10.5,38838,0
2011-08-26,10.5,10.6,10.2,10.6,47694,0
2011-08-29,10.5,10.6,10.2,10.6,75291,0
2011-08-30,10.4,11.1,10.4,10.6,88308,0
2011-08-31,10.6,12.1,10.6,12.1,253696,0
2011-09-01,12,14,11.9,13.1,321652,0
2011-09-02,13,13.2,12.1,12.7,136081,0
2011-09-06,12.2,12.9,11.3,11.9,111129,0
2011-09-07,12.2,13.2,11.8,12.1,96640,0
2011-09-08,12.5,12.8,11.7,11.8,76357,0
2011-09-09,11.8,12.1,11.2,11.3,98250,0
2011-09-12,11,11.8,10.8,10.9,84723,0
2011-09-13,10.9,11.6,10.9,11.5,81299,0
2011-09-14,11.4,11.6,11.3,11.5,47751,0
2011-09-15,11.8,11.9,11.2,11.2,61332,0
2011-09-16,11,11.3,11,11.1,40808,0
2011-09-19,10.8,11.2,10.5,10.7,90279,0
2011-09-20,10.7,10.8,10.2,10.2,92587,0
2011-09-21,10.4,10.9,10.1,10.7,101274,0
2011-09-22,10.1,10.7,10,10,99872,0
2011-09-23,10.3,10.3,9.5,9.5,98166,0
2011-09-26,9.8,9.8,8.8,9.3,72633,0
2011-09-27,9.6,9.7,8.8,9,82245,0
2011-09-28,8.8,9,8.2,8.3,62459,0
2011-09-29,8.3,8.7,8.2,8.4,61622,0
2011-09-30,8.1,8.4,8.1,8.2,25779,0
2011-10-03,8.2,8.2,7,7.4,78604,0
2011-10-04,6.4,8.5,5.7,8.5,82407,0
2011-10-05,8.2,9.1,7.5,8.2,178002,0
2011-10-06,8.2,8.2,7.7,8,51109,0
2011-10-07,7.9,8.1,7.8,8,45520,0
2011-10-10,8,8.2,7.8,7.9,49658,0
2011-10-11,8,8.1,7.8,8,64315,0
2011-10-12,8.2,8.4,7.9,8,61493,0
2011-10-13,8,8,7.8,7.8,26920,0
2011-10-14,7.8,8,7.7,8,21890,0
2011-10-17,7.7,8,7.7,7.9,24816,0
2011-10-18,7.8,8.3,7.6,7.7,134414,0
2011-10-19,7.6,7.8,7.2,7.3,54109,0
2011-10-20,7.1,7.2,6.9,7,55050,0
2011-10-21,7,7.6,7,7.2,60482,0
2011-10-24,7.6,7.9,7.4,7.5,35990,0
2011-10-25,7.6,7.9,7.2,7.9,18954,0
2011-10-26,7.9,8,7.6,7.9,31184,0
2011-10-27,8.1,8.4,7.8,8.1,150362,0
2011-10-28,8.2,8.2,7.9,8.1,113067,0
2011-10-31,9.5,9.5,8.9,9,75979,0
2011-11-01,8.9,9.2,8,8.2,104472,0
2011-11-02,9.5,9.5,8.2,8.3,45204,0
2011-11-03,8.6,9.5,8.5,9.2,42246,0
2011-11-04,9.4,10.6,9.1,10.6,108950,0
2011-11-07,10.4,11.6,10.4,10.9,122868,0
2011-11-08,11,11.8,10.5,10.6,133466,0
2011-11-09,11,11.8,10.5,11.7,200344,0
2011-11-10,12.2,14.2,12,14.2,252348,0
2011-11-11,15.3,16.7,15.3,15.6,330506,0
2011-11-14,16.6,16.6,14.4,14.9,167794,0
2011-11-15,14.6,14.6,12.2,13.5,262821,0
2011-11-16,13.4,15,12.8,13.4,196783,0
2011-11-17,13.4,13.4,12.5,13.2,85798,0
2011-11-18,13.2,13.9,12.3,13.9,115183,0
2011-11-21,13.3,13.3,12.3,13,100362,0
2011-11-22,13.1,13.3,12.5,12.8,107329,0
2011-11-23,12.3,12.7,11.8,12.4,104313,0
2011-11-25,14,14,11.3,11.7,73374,0
2011-11-28,13,13,11.8,12.2,84447,0
2011-11-29,12.2,12.3,11.9,12,98574,0
2011-11-30,12.5,12.6,12,12.5,156240,0
2011-12-01,12.1,12.5,11.7,12.5,113595,0
2011-12-02,12.2,14,12.2,13.7,99678,0
2011-12-05,14,15.2,13.2,13.6,196120,0
2011-12-06,13.6,13.7,12.9,13.4,66277,0
2011-12-07,13.2,13.2,12.2,12.9,88750,0
2011-12-08,12.8,13,12,12.4,67950,0
2011-12-09,12.3,13.6,11.9,12.8,138277,0
2011-12-12,11.9,12.5,11.9,12,138422,0
2011-12-13,12.2,13.2,12,12,73778,0
2011-12-14,12.2,12.4,11.5,11.8,82233,0
2011-12-15,11.8,12,11.5,11.5,81610,0
2011-12-16,11.5,11.8,11.3,11.3,86498,0
2011-12-19,11.2,11.5,10.4,10.5,103104,0
2011-12-20,11,11.6,10.6,11.2,108564,0
2011-12-21,11.2,11.2,10.7,11,75021,0
2011-12-22,10.8,11,10.6,10.8,113108,0
2011-12-23,10.8,11.8,10.7,11.8,173777,0
2011-12-27,11.3,12.5,11.3,12.4,169285,0
2011-12-28,12.2,12.5,11.7,12.2,128217,0
2011-12-29,12.1,13.1,12.1,12.9,91892,0
2011-12-30,12.7,13.4,12.2,13.1,96545,0
2012-01-03,13.3,14.5,13.1,14.4,136989,0
2012-01-04,14.2,14.8,14,14.7,68448,0
2012-01-05,15,15,13.8,14.7,87427,0
2012-01-06,14.7,14.7,13.7,14.2,63726,0
2012-01-09,14,14.1,12.5,13.5,126484,0
2012-01-10,13.5,13.9,13.3,13.6,55861,0
2012-01-11,13.3,13.8,13,13.8,55664,0
2012-01-12,14,14.1,13.7,13.7,34193,0
2012-01-13,13.7,13.7,13.1,13.5,50025,0
2012-01-17,13.6,13.8,12.4,12.6,88523,0
2012-01-18,12.7,13.1,12.5,12.9,43082,0
2012-01-19,13.1,13.1,12.6,12.6,36898,0
2012-01-20,12.6,12.7,12.4,12.7,32436,0
2012-01-23,12.6,12.8,12.2,12.5,37237,0
2012-01-24,12.4,12.5,11.9,12.5,75446,0
2012-01-25,12,12.5,11.8,12.5,59789,0
2012-01-26,12.2,12.5,12.2,12.5,36808,0
2012-01-27,12.5,12.5,12.2,12.4,21131,0
2012-01-30,12.1,13,12.1,13,56664,0
2012-01-31,13,14.7,12.9,14.6,244214,0
2012-02-01,14.7,16.4,14.6,15.2,254557,0
2012-02-02,15.2,15.2,14,15,90347,0
2012-02-03,15.2,15.2,14.3,14.3,54127,0
2012-02-06,14.3,14.9,14.2,14.8,50403,0
2012-02-07,14.9,14.9,14.1,14.3,52341,0
2012-02-08,14.6,14.6,14,14.2,22362,0
2012-02-09,14,14.2,13.1,13.5,122907,0
2012-02-10,13,13.5,12.5,12.6,60606,0
2012-02-13,13.2,13.8,12.9,13.6,104259,0
2012-02-14,13.6,14.4,13.3,13.6,86367,0
2012-02-15,13.8,14.1,13.5,14.1,47976,0
2012-02-16,13.4,13.9,13.4,13.5,34341,0
2012-02-17,13.5,14.2,13.2,13.7,96240,0
2012-02-21,13.8,14.9,13.8,14,122781,0
2012-02-22,14.3,14.8,14.2,14.6,96699,0
2012-02-23,14.7,14.9,14.2,14.3,55912,0
2012-02-24,14.5,15.8,14.1,15.7,340788,0
2012-02-27,15.5,15.6,14.5,14.7,160474,0
2012-02-28,15.8,16,13.4,14,314115,0
2012-02-29,14.4,14.4,12.9,13.2,193090,0
2012-03-01,13.5,13.7,13.1,13.6,63152,0
2012-03-02,13.7,13.8,13,13,81644,0
2012-03-05,13.1,13.3,12.5,12.5,147427,0
2012-03-06,12.5,12.5,11.6,11.9,182238,0
2012-03-07,12.2,13.4,12,13.3,155162,0
2012-03-08,13.5,13.6,12.5,12.5,116930,0
2012-03-09,12.5,13.1,12.5,12.9,51127,0
2012-03-12,13,13.4,12.5,12.7,48130,0
2012-03-13,13.1,13.1,12.6,12.6,45994,0
2012-03-14,12.5,12.7,12.5,12.5,25308,0
2012-03-15,12.4,13,12.2,12.8,93339,0
2012-03-16,12,12.9,11,12.9,161991,0
2012-03-19,12.5,12.8,12.1,12.8,69182,0
2012-03-20,12.9,13.3,12.3,12.7,73924,0
2012-03-21,12.7,13,12.5,13,66947,0
2012-03-22,12.8,12.8,12.1,12.2,54243,0
2012-03-23,12.4,12.9,12,12.9,26808,0
2012-03-26,12.7,12.7,12.5,12.5,42121,0
2012-03-27,12.3,12.7,12.3,12.5,31754,0
2012-03-28,12.7,12.7,12.3,12.4,30091,0
2012-03-29,12.3,12.6,12.1,12.4,29363,0
2012-03-30,12.5,13,12.5,13,46715,0
2012-04-02,12.8,12.9,12.4,12.9,50967,0
2012-04-03,12.6,12.8,12.6,12.7,28147,0
2012-04-04,12.4,12.7,12.1,12.1,48700,0
2012-04-05,12.2,12.7,12.1,12.4,30853,0
2012-04-09,12.2,12.4,12.2,12.3,32816,0
2012-04-10,12,12.4,12,12,37942,0
2012-04-11,12,12.3,12,12,26577,0
2012-04-12,12,12.2,11.7,12.2,35340,0
2012-04-13,12.1,12.3,12,12.3,25264,0
2012-04-16,12.3,12.3,11.7,12.1,33135,0
2012-04-17,12.1,12.3,11.9,12,41587,0
2012-04-18,12.1,12.3,12,12.2,21281,0
2012-04-19,12.1,12.2,11.1,11.7,75548,0
2012-04-20,11.6,11.8,11.6,11.8,75341,0
2012-04-23,11.6,11.8,11.3,11.3,41557,0
2012-04-24,11.3,11.7,10.9,11.4,94219,0
2012-04-25,11.5,11.6,11.3,11.3,20126,0
2012-04-26,11.5,11.7,11.4,11.7,25050,0
2012-04-27,11.6,11.8,11.4,11.6,15834,0
2012-04-30,11.6,11.7,11.4,11.6,14010,0
2012-05-01,11.6,11.9,11.5,11.8,27107,0
2012-05-02,11.5,12,11.5,11.8,24996,0
2012-05-03,11.6,11.8,11.3,11.5,12420,0
2012-05-04,11.1,11.4,10.7,11,37537,0
2012-05-07,10.8,10.9,10.6,10.7,24466,0
2012-05-08,10.7,10.9,10.5,10.6,20079,0
2012-05-09,10.5,10.5,10.1,10.1,26404,0
2012-05-10,10.1,10.5,10,10.5,26034,0
2012-05-11,10.3,10.3,9,9.7,74212,0
2012-05-14,9.1,9.4,8.6,9.3,35375,0
2012-05-15,9.2,9.7,8.7,9.6,43576,0
2012-05-16,9.7,10.4,9.6,10.2,49439,0
2012-05-17,10.4,10.4,9.5,9.7,42385,0
2012-05-18,9.8,10.4,9.5,9.7,33589,0
2012-05-21,9.6,10.5,9.6,10.4,21720,0
2012-05-22,10.2,10.5,10.2,10.5,46698,0
2012-05-23,10.4,10.5,9.5,9.9,28114,0
2012-05-24,10,10.5,9.5,10.5,24326,0
2012-05-25,10.4,10.6,9.9,10.5,26780,0
2012-05-29,10.4,10.8,10,10.8,21397,0
2012-05-30,10.3,10.3,9.2,9.6,67824,0
2012-05-31,9.6,9.6,9,9,109771,0
2012-06-01,9,9,8,8.8,50451,0
2012-06-04,9,9.2,8.2,8.7,30957,0
2012-06-05,8.5,9.4,8.3,9,29897,0
2012-06-06,9.6,9.6,9,9,14290,0
2012-06-07,9.1,9.7,9,9.5,68748,0
2012-06-08,9.3,9.7,9.1,9.7,24175,0
2012-06-11,9.8,10.4,9.7,10,84172,0
2012-06-12,10.1,10.5,9.9,10.3,37494,0
2012-06-13,10.1,10.4,9.5,9.6,23447,0
2012-06-14,9.7,10,9.7,10,10037,0
2012-06-15,10,10.2,9.7,9.9,28132,0
2012-06-18,9.8,10.2,9.6,9.7,19258,0
2012-06-19,9.5,9.9,9.5,9.8,17380,0
2012-06-20,9.9,9.9,9.7,9.8,19496,0
2012-06-21,9.8,10.1,9.5,10,48298,0
2012-06-22,9.8,10.9,9.8,10.6,45303,0
2012-06-25,10.3,10.6,10.1,10.6,32787,0
2012-06-26,10.6,10.6,10.3,10.5,24413,0
2012-06-27,10.5,10.6,10.3,10.4,53386,0
2012-06-28,10.4,10.7,10.4,10.6,11052,0
2012-06-29,10.7,10.8,10.4,10.8,55348,0
2012-07-02,10.6,10.8,10.6,10.7,17893,0
2012-07-03,10.8,11.2,10.8,11.2,51264,0
2012-07-05,11.2,11.2,10.5,10.6,14634,0
2012-07-06,10.7,10.9,10.6,10.8,11475,0
2012-07-09,10.6,10.7,10.5,10.5,43509,0
2012-07-10,10.5,10.7,10.2,10.4,24889,0
2012-07-11,10.4,10.5,10.1,10.1,11814,0
2012-07-12,10.2,10.2,10.1,10.1,10288,0
2012-07-13,10.1,10.4,9.9,10,36347,0
2012-07-16,10.3,10.3,9.5,9.7,20690,0
2012-07-17,9.6,9.8,9.6,9.8,15378,0
2012-07-18,9.7,10.1,9.7,10.1,15950,0
2012-07-19,10.1,10.3,9.7,10.3,16737,0
2012-07-20,9.7,10.3,9.7,10,24048,0
2012-07-23,9.8,10.3,9.8,9.8,6674,0
2012-07-24,9.8,9.9,9.3,9.3,32933,0
2012-07-25,9.5,9.5,9.3,9.5,15585,0
2012-07-26,9.4,9.5,9.3,9.4,13868,0
2012-07-27,9.4,9.4,8.9,9.4,37670,0
2012-07-30,9,9.1,8.9,9,29137,0
2012-07-31,9,9.8,9,9.8,27398,0
2012-08-01,9.9,9.9,8.4,9.5,12483,0
2012-08-02,9.5,9.6,8.8,9.1,19529,0
2012-08-03,9.1,9.3,9.1,9.2,8104,0
2012-08-06,9.2,9.2,9,9,18446,0
2012-08-07,9.5,9.8,9.1,9.6,21702,0
2012-08-08,9.8,9.8,9.3,9.8,27202,0
2012-08-09,9.7,10.5,9,9.2,156652,0
2012-08-10,9.2,10,9.2,9.9,28764,0
2012-08-13,9.9,10.3,9.9,10.1,26059,0
2012-08-14,10.2,11.1,10,10.8,65902,0
2012-08-15,10.8,11.1,10.5,10.7,30552,0
2012-08-16,10.7,10.9,10.1,10.2,29924,0
2012-08-17,10.3,10.9,10.2,10.7,47175,0
2012-08-20,10.9,11.2,10.7,10.8,34561,0
2012-08-21,11,11,10.5,10.6,29557,0
2012-08-22,10.7,10.8,10.3,10.5,18510,0
2012-08-23,10.7,10.7,10.4,10.7,51065,0
2012-08-24,10.8,11,10.4,10.8,16955,0
2012-08-27,10.4,10.9,10.3,10.5,24670,0
2012-08-28,10.6,10.8,10.5,10.7,20099,0
2012-08-29,10.5,10.7,10.5,10.5,16036,0
2012-08-30,10.5,10.6,10.3,10.4,15115,0
2012-08-31,10.4,10.5,10.3,10.4,22637,0
2012-09-04,10.4,10.5,10.3,10.5,18227,0
2012-09-05,10.5,10.5,10.3,10.5,12722,0
2012-09-06,10.4,10.6,10.4,10.4,16894,0
2012-09-07,10.3,10.4,10.2,10.4,19613,0
2012-09-10,10.3,10.6,10.2,10.6,30789,0
2012-09-11,10.5,11.1,10.4,10.9,63873,0
2012-09-12,10.7,10.9,10.6,10.8,17213,0
2012-09-13,10.6,10.9,10.4,10.6,29636,0
2012-09-14,10.6,11.3,10.6,11.1,75054,0
2012-09-17,11.3,12,10.8,11.4,153110,0
2012-09-18,11.3,11.3,10.9,11.1,38788,0
2012-09-19,10.9,11.5,10.8,11,30663,0
2012-09-20,11,11.1,10.1,10.9,67090,0
2012-09-21,10.9,10.9,10.5,10.8,19211,0
2012-09-24,10.5,10.8,10.3,10.6,27803,0
2012-09-25,10.6,10.8,10.5,10.5,38233,0
2012-09-26,10.4,10.9,10.3,10.6,27533,0
2012-09-27,10.4,11,10.4,10.6,21221,0
2012-09-28,10.9,10.9,10.4,10.5,18405,0
2012-10-01,10.5,10.6,10.2,10.3,20848,0
2012-10-02,10.3,10.6,10.2,10.6,18723,0
2012-10-03,10.6,10.6,10.1,10.1,21829,0
2012-10-04,10,10.3,9.8,9.9,30755,0
2012-10-05,9.9,10,9.6,9.9,24543,0
2012-10-08,9.9,9.9,9.6,9.7,17146,0
2012-10-09,9.8,9.9,9.6,9.9,40681,0
2012-10-10,9.6,9.8,9.5,9.6,34643,0
2012-10-11,9.3,9.6,9.3,9.5,31392,0
2012-10-12,9.5,9.7,9.4,9.6,12360,0
2012-10-15,9.5,9.7,9.5,9.6,5915,0
2012-10-16,9.6,10,9.6,9.9,46355,0
2012-10-17,9.8,10,9.5,9.7,13961,0
2012-10-18,9.6,9.7,9.3,9.3,24338,0
2012-10-19,9.3,9.4,9,9.4,9130,0
2012-10-22,9.3,9.3,9,9,18108,0
2012-10-23,9,9,8.7,8.8,18493,0
2012-10-24,8.7,9.2,8.6,8.7,15412,0
2012-10-25,8.7,9.2,8.7,8.7,17306,0
2012-10-26,8.8,9.1,8.8,8.8,12294,0
2012-10-31,9.7,9.7,8.7,8.8,14290,0
2012-11-01,9.2,9.2,8.7,9.2,10723,0
2012-11-02,9.1,9.2,8.9,9,12179,0
2012-11-05,9,9.3,8.8,8.8,12091,0
2012-11-06,8.7,9,8.6,8.9,18107,0
2012-11-07,8.9,8.9,8.6,8.7,27852,0
2012-11-08,8.8,9,8.2,8.3,48096,0
2012-11-09,8.2,8.5,8.2,8.3,11653,0
2012-11-12,8.4,8.4,8.1,8.2,33823,0
2012-11-13,8,8.2,7.8,8,24047,0
2012-11-14,8.1,8.2,8,8,9682,0
2012-11-15,8.7,8.7,7.9,8.1,16852,0
2012-11-16,8,8.1,7.9,8,33480,0
2012-11-19,7.8,8,7.7,7.8,33122,0
2012-11-20,7.9,8,7.5,7.8,18110,0
2012-11-21,7.8,7.9,7.5,7.9,18561,0
2012-11-23,7.9,8,7.5,8,4233,0
2012-11-26,8,8,7.6,7.9,22991,0
2012-11-27,7.7,8,7.7,7.9,12423,0
2012-11-28,7.9,8.1,7.8,8,31491,0
2012-11-29,8,8.2,7.9,7.9,35472,0
2012-11-30,7.9,8.6,7.5,8.6,102096,0
2012-12-03,7.9,8.3,7.6,7.7,33455,0
2012-12-04,7.7,7.7,7.3,7.7,59709,0
2012-12-05,7.6,8,7.1,7.9,66594,0
2012-12-06,7.4,7.8,7.4,7.7,24305,0
2012-12-07,7.6,7.7,7.3,7.5,17117,0
2012-12-10,7.5,8,7.3,7.9,22431,0
2012-12-11,8,8.5,7.8,7.9,49223,0
2012-12-12,7.8,8,7.5,7.7,58886,0
2012-12-13,7.1,7.9,7.1,7.7,27536,0
2012-12-14,7.7,8.4,7.7,8.3,36520,0
2012-12-17,8.3,8.5,7.9,8,43965,0
2012-12-18,7.7,8.4,7.7,8.3,35587,0
2012-12-19,8.1,8.4,7.8,8,35760,0
2012-12-20,8,8.2,7.8,8,22148,0
2012-12-21,7.7,8,7.2,7.8,70084,0
2012-12-24,7.6,7.9,7.6,7.8,8992,0
2012-12-26,7.7,8.2,7.7,8,37394,0
2012-12-27,7.8,8,7.6,7.9,73627,0
2012-12-28,7.5,8.4,7.5,8.3,48833,0
2012-12-31,8.3,8.5,7.8,8.3,72763,0
2013-01-02,8.4,9.4,8.4,9.3,100742,0
2013-01-03,9.3,10,9.2,9.7,75437,0
2013-01-04,10,10,9.6,10,51967,0
2013-01-07,10.2,10.4,9.7,10,64498,0
2013-01-08,10.5,10.9,9.9,10,69321,0
2013-01-09,10,10,9.6,9.7,24111,0
2013-01-10,9.7,9.9,9.5,9.7,19427,0
2013-01-11,9.7,9.7,9.2,9.5,47613,0
2013-01-14,9.5,9.7,9.3,9.3,11639,0
2013-01-15,9.2,9.3,8.6,8.9,23827,0
2013-01-16,8.8,9.1,8.3,8.8,66206,0
2013-01-17,9,9.5,8.7,9,56476,0
2013-01-18,9,9.2,9,9,22007,0
2013-01-22,9,9.3,8.7,9.1,71163,0
2013-01-23,9.2,9.2,8.8,8.8,43546,0
2013-01-24,8.8,9.1,8.7,9,49874,0
2013-01-25,9.2,9.2,8.7,8.8,62535,0
2013-01-28,8.7,9,8.6,8.8,55583,0
2013-01-29,8.8,9.1,8.8,9,52792,0
2013-01-30,9,9.1,8.8,8.9,57662,0
2013-01-31,8.9,9,8.7,8.9,42168,0
2013-02-01,9,9.1,8.9,8.9,27774,0
2013-02-04,9,9.3,8.8,9.1,79672,0
2013-02-05,9.1,9.1,8.8,9,40961,0
2013-02-06,9.3,9.3,8.8,9,20823,0
2013-02-07,9,9.1,8.7,8.8,42510,0
2013-02-08,8.8,9,8.8,9,39771,0
2013-02-11,8.9,9,8.8,9,35493,0
2013-02-12,8.9,9,8.8,8.9,27838,0
2013-02-13,8.9,9.5,8.9,9.4,90725,0
2013-02-14,9.5,10.4,9.5,10.4,90165,0
2013-02-15,10.4,10.4,9.7,9.7,47290,0
2013-02-19,9.9,9.9,9.5,9.6,40097,0
2013-02-20,9.5,10.3,9.5,10,76191,0
2013-02-21,9.9,10.1,9.5,10.1,65591,0
2013-02-22,10,10.1,9.7,9.9,60926,0
2013-02-25,10,10.5,9.8,10,60261,0
2013-02-26,9.9,10.1,9.6,10,124405,0
2013-02-27,9.9,10.1,9.9,10.1,24928,0
2013-02-28,10.1,10.2,9.8,9.8,45829,0
2013-03-01,9.8,9.9,9.6,9.8,26521,0
2013-03-04,9.6,10.3,9.6,10.3,19844,0
2013-03-05,10.9,11,10,10.1,129494,0
2013-03-06,10.3,10.3,10,10.3,28546,0
2013-03-07,10.4,10.5,10.1,10.3,30398,0
2013-03-08,10.3,10.5,10.2,10.3,41501,0
2013-03-11,10.1,10.5,10,10.3,28793,0
2013-03-12,10.4,10.5,10,10.3,43124,0
2013-03-13,10.3,10.4,10.1,10.3,45660,0
2013-03-14,10.3,10.4,10.1,10.1,47405,0
2013-03-15,10.3,10.4,10.1,10.1,46510,0
2013-03-18,10.3,10.3,10.1,10.2,31664,0
2013-03-19,10.2,10.3,9.9,10.1,85526,0
2013-03-20,10,10.2,10,10.1,13304,0
2013-03-21,10,10.1,9.9,10,44641,0
2013-03-22,10,10.1,9.6,10,49504,0
2013-03-25,9.8,10.1,9.7,10,41216,0
2013-03-26,10.1,10.1,9.8,10.1,20444,0
2013-03-27,10,10,9.6,9.6,63687,0
2013-03-28,9.4,9.9,9.4,9.9,36717,0
2013-04-01,9.9,10,9,9.1,60179,0
2013-04-02,9.1,9.2,9,9.1,29738,0
2013-04-03,9.1,9.6,8.7,8.7,33473,0
2013-04-04,8.7,9,8.5,8.5,37589,0
2013-04-05,8.4,8.5,8.2,8.3,91758,0
2013-04-08,8.3,8.6,8.1,8.2,29587,0
2013-04-09,8.1,8.6,8.1,8.5,44045,0
2013-04-10,8.6,8.7,8.2,8.4,41249,0
2013-04-11,8.3,8.8,8.3,8.6,43143,0
2013-04-12,8.7,8.7,8.3,8.6,38429,0
2013-04-15,8.4,8.5,8.2,8.4,30827,0
2013-04-16,8.4,8.6,8.3,8.4,25735,0
2013-04-17,8.3,9.3,8.3,8.9,37237,0
2013-04-18,8.5,8.9,8.4,8.5,39470,0
2013-04-19,8,8.5,8,8.5,39231,0
2013-04-22,8.4,8.7,8.2,8.4,31005,0
2013-04-23,8.3,8.6,8.2,8.5,29360,0
2013-04-24,8.4,8.5,8.3,8.3,41441,0
2013-04-25,8.3,8.6,8.3,8.5,29585,0
2013-04-26,8.4,8.7,8,8.1,47553,0
2013-04-29,8,8.3,7.9,8.1,21868,0
2013-04-30,8.1,8.4,8,8.2,32165,0
2013-05-01,8,8.2,8,8.1,18481,0
2013-05-02,8,8.5,8,8.3,14552,0
2013-05-03,8.4,8.9,8.4,8.5,18125,0
2013-05-06,8.4,8.6,8.3,8.3,25403,0
2013-05-07,8.1,8.3,8,8.2,20688,0
2013-05-08,8,8.1,8,8,20417,0
2013-05-09,8,8.3,8,8.3,10596,0
2013-05-10,8.2,8.3,8,8.1,4332,0
2013-05-13,8.1,8.3,8,8.2,7314,0
2013-05-14,8.4,8.6,7.9,8.3,20923,0
2013-05-15,8.3,8.5,7.5,7.5,63420,0
2013-05-16,7.5,8.3,7.4,8.3,46885,0
2013-05-17,8.1,8.7,8,8.4,35343,0
2013-05-20,8.1,8.3,8,8.2,17074,0
2013-05-21,8.5,8.5,8,8,35157,0
2013-05-22,8,8.2,8,8,12120,0
2013-05-23,8,8.3,8,8,9740,0
2013-05-24,8,8.5,8,8.4,29554,0
2013-05-28,8.2,8.4,8.2,8.3,32215,0
2013-05-29,8.1,8.2,8.1,8.1,9164,0
2013-05-30,7.9,8.3,7.9,8.3,21666,0
2013-05-31,8.1,8.4,7.9,8,68497,0
2013-06-03,8,8.1,7.5,8,12258,0
2013-06-04,7.9,8.2,7.8,8,9830,0
2013-06-05,8.1,8.1,7.9,8,12106,0
2013-06-06,8,8.1,7.8,8.1,23523,0
2013-06-07,8,8.1,7.9,8,8724,0
2013-06-10,7.9,8.1,7.8,7.9,6723,0
2013-06-11,7.8,8,7.8,8,10798,0
2013-06-12,8,8,7.8,8,23213,0
2013-06-13,8,8,7.9,7.9,8975,0
2013-06-14,7.9,8,7.7,7.9,7448,0
2013-06-17,7.9,7.9,7.5,7.6,14284,0
2013-06-18,7.5,7.7,7,7.3,69563,0
2013-06-19,7.4,7.7,7.2,7.5,7647,0
2013-06-20,7.4,7.4,7.1,7.3,17051,0
2013-06-21,7.1,7.4,7.1,7.4,29936,0
2013-06-24,7.3,7.4,7.1,7.1,32397,0
2013-06-25,7.1,7.1,6.6,7,38711,0
2013-06-26,7,7.1,6.8,7,36726,0
2013-06-27,7.2,7.2,6.8,6.9,24737,0
2013-06-28,6.9,7,6.7,6.9,33423,0
2013-07-01,6.8,7.3,6.7,7.2,6943,0
2013-07-02,7.3,7.9,7.3,7.7,30004,0
2013-07-03,7.7,7.7,7.6,7.7,13820,0
2013-07-05,7.8,7.9,7.4,7.5,27937,0
2013-07-08,7.5,7.6,7.2,7.5,20379,0
2013-07-09,7.5,7.9,7.5,7.6,37438,0
2013-07-10,7.6,7.8,7.5,7.5,11397,0
2013-07-11,7.4,7.7,7.4,7.5,9553,0
2013-07-12,7.5,7.7,7.5,7.7,19994,0
2013-07-15,7.6,7.7,7.4,7.5,17356,0
2013-07-16,7.5,7.6,7.4,7.5,9110,0
2013-07-17,7.4,7.7,7.2,7.3,16598,0
2013-07-18,7.3,7.3,7,7.3,48719,0
2013-07-19,7.4,7.5,6.9,7.1,134025,0
2013-07-22,7.1,7.3,7,7.3,35724,0
2013-07-23,7.3,7.4,7.1,7.2,23976,0
2013-07-24,7.1,7.3,7.1,7.3,2483,0
2013-07-25,7.5,7.5,7.2,7.3,14306,0
2013-07-26,7.1,7.3,7.1,7.3,12141,0
2013-07-29,7.2,7.4,7.2,7.3,19867,0
2013-07-30,7.3,7.3,7.1,7.1,65416,0
2013-07-31,7.1,7.9,7.1,7.9,64105,0
2013-08-01,7.6,8.1,7.6,8,58277,0
2013-08-02,7.9,8.1,7.8,8.1,24372,0
2013-08-05,8,8.2,8,8,19349,0
2013-08-06,8.3,8.9,8,8.5,75799,0
2013-08-07,8.9,8.9,8.5,8.6,20207,0
2013-08-08,8.6,8.6,8,8.2,27495,0
2013-08-09,8.2,8.4,8,8.1,14359,0
2013-08-12,8.2,8.2,7.9,7.9,22431,0
2013-08-13,8,8.5,8,8.2,15205,0
2013-08-14,8.4,8.7,8.2,8.7,20703,0
2013-08-15,8.5,8.7,8.3,8.6,35129,0
2013-08-16,8.6,9.8,8.5,9.7,64360,0
2013-08-19,10,10,9.3,9.5,89946,0
2013-08-20,9.6,9.8,9.3,9.5,39073,0
2013-08-21,9.3,9.5,9.2,9.5,31370,0
2013-08-22,9.4,9.6,9.4,9.5,11728,0
2013-08-23,9.5,9.7,9.5,9.6,34744,0
2013-08-26,9.4,9.6,9.3,9.6,29164,0
2013-08-27,9.3,9.6,9.2,9.4,15095,0
2013-08-28,8.9,9.3,8.9,9.1,20158,0
2013-08-29,9,9.4,9,9.4,10080,0
2013-08-30,9.1,9.5,8.9,8.9,26434,0
2013-09-03,8.9,9.1,8.6,8.7,16801,0
2013-09-04,8.8,8.9,8.3,8.8,28281,0
2013-09-05,8.9,8.9,8.1,8.7,21426,0
2013-09-06,8.6,8.9,8.3,8.7,14109,0
2013-09-09,8.5,9.3,8.5,9,44840,0
2013-09-10,8.9,8.9,8.6,8.9,28844,0
2013-09-11,8.8,9.1,8.7,9.1,19824,0
2013-09-12,8.6,9,8.5,9,21824,0
2013-09-13,9,9.3,8.9,9.1,34071,0
2013-09-16,9.2,9.2,8.9,9.1,44145,0
2013-09-17,9,9.2,9,9.1,41554,0
2013-09-18,9,9.2,9,9.2,32601,0
2013-09-19,9.3,9.3,9.1,9.2,28754,0
2013-09-20,9.1,9.1,8,8,198851,0
2013-09-23,8.1,8.3,8,8.3,93657,0
2013-09-24,8.2,8.3,7.9,8.3,32878,0
2013-09-25,8,8.2,7.9,8.2,22864,0
2013-09-26,8.2,8.3,8.1,8.2,17007,0
2013-09-27,8.2,8.4,7.9,8,34010,0
2013-09-30,8,8.5,7.8,8.4,31109,0
2013-10-01,8.5,8.7,8.4,8.5,43343,0
2013-10-02,8.4,8.6,8.1,8.4,24850,0
2013-10-03,8.5,8.5,8,8.1,32895,0
2013-10-04,8,8.2,7.7,7.7,52946,0
2013-10-07,7.7,7.9,7.4,7.4,61372,0
2013-10-08,7.4,7.6,7.3,7.4,57163,0
2013-10-09,7.5,7.7,7.4,7.4,68075,0
2013-10-10,7.4,8.1,7.4,8,47727,0
2013-10-11,7.8,8.3,7.8,8.2,24731,0
2013-10-14,8.3,8.5,8.2,8.3,16609,0
2013-10-15,8.3,8.3,8.1,8.2,22612,0
2013-10-16,8.1,8.4,8.1,8.4,20443,0
2013-10-17,8.4,8.4,8.1,8.3,12456,0
2013-10-18,8.1,8.3,8.1,8.2,9098,0
2013-10-21,8.1,8.4,8.1,8.4,14423,0
2013-10-22,8.2,8.7,8.2,8.2,34861,0
2013-10-23,8.3,8.6,8.2,8.3,56879,0
2013-10-24,8.4,8.6,8.3,8.3,37493,0
2013-10-25,8.5,8.7,8.4,8.5,21602,0
2013-10-28,8.5,8.6,8.2,8.3,44300,0
2013-10-29,8.2,8.8,8.2,8.5,27932,0
2013-10-30,8.6,8.7,8.3,8.3,15870,0
2013-10-31,8.4,8.5,8.2,8.3,10568,0
2013-11-01,8.5,8.5,8.4,8.4,8265,0
2013-11-04,8.4,8.9,8.4,8.9,30987,0
2013-11-05,9,9,8.6,8.6,45734,0
2013-11-06,8.8,9,8.7,8.7,43136,0
2013-11-07,8.8,9.1,8.8,8.8,66929,0
2013-11-08,8.6,8.6,7.6,8.4,116819,0
2013-11-11,8.4,8.5,8.1,8.1,62377,0
2013-11-12,8.1,8.3,7.9,8,22087,0
2013-11-13,7.9,8.1,7.8,7.9,90756,0
2013-11-14,7.8,8.3,7.8,8.2,15204,0
2013-11-15,8,8.5,7.9,8.1,22167,0
2013-11-18,8.1,8.2,7.8,7.8,32858,0
2013-11-19,7.8,7.9,7.5,7.6,66979,0
2013-11-20,7.6,7.9,7.6,7.8,26560,0
2013-11-21,7.9,8,7.7,7.7,32445,0
2013-11-22,7.7,7.9,7.6,7.7,24434,0
2013-11-25,7.7,7.8,7.6,7.7,14679,0
2013-11-26,7.6,7.8,7.6,7.8,16767,0
2013-11-27,7.7,7.8,7.7,7.8,13923,0
2013-11-29,7.9,8,7.8,8,4668,0
2013-12-02,8,8,7.9,8,16600,0
2013-12-03,7.9,8.1,7.9,8,27876,0
2013-12-04,7.9,8.2,7.9,8.1,23644,0
2013-12-05,8,8.2,7.9,8.1,20235,0
2013-12-06,8.1,8.2,7.7,8.1,58402,0
2013-12-09,7.7,8,7.7,7.7,24172,0
2013-12-10,7.7,7.9,7.7,7.7,13465,0
2013-12-11,7.7,7.8,7.7,7.7,32706,0
2013-12-12,7.8,7.8,7.5,7.6,26593,0
2013-12-13,7.6,7.6,7.4,7.5,33550,0
2013-12-16,7.6,7.6,7.5,7.5,15973,0
2013-12-17,7.5,7.5,7.3,7.3,23881,0
2013-12-18,7.4,7.6,7.4,7.4,22984,0
2013-12-19,7.3,7.5,7.3,7.3,22885,0
2013-12-20,7.3,11,7.3,11,264163,0
2013-12-23,8.5,9.1,7.4,8.4,222341,0
2013-12-24,8.1,8.4,8.1,8.1,65767,0
2013-12-26,8.1,8.4,8.1,8.2,36600,0
2013-12-27,8.5,8.5,8.1,8.2,37931,0
2013-12-30,8.1,8.3,8.1,8.1,38834,0
2013-12-31,8.1,8.8,7.8,8.5,121569,0
2014-01-02,8.6,8.7,8.1,8.4,19598,0
2014-01-03,8.5,8.5,7.9,8.2,23224,0
2014-01-06,8.3,8.5,8,8.1,16578,0
2014-01-07,8,8.1,8,8.1,11753,0
2014-01-08,8,8.1,7.9,7.9,16242,0
2014-01-09,8,8,7.8,8,12762,0
2014-01-10,7.9,8.2,7.9,8.2,17538,0
2014-01-13,8.3,8.3,7.9,8,24844,0
2014-01-14,8.1,8.2,7.9,7.9,6575,0
2014-01-15,7.8,8,7.8,7.8,13443,0
2014-01-16,7.8,8,7.8,7.9,25343,0
2014-01-17,8,8.1,7.8,7.8,23146,0
2014-01-21,7.8,7.9,7.5,7.6,66362,0
2014-01-22,7.5,8,7.5,7.8,46344,0
2014-01-23,7.9,7.9,7.8,7.8,20075,0
2014-01-24,7.9,7.9,7.7,7.7,15198,0
2014-01-27,7.8,7.9,7.4,7.5,58454,0
2014-01-28,7.4,7.5,7.3,7.3,50877,0
2014-01-29,7.1,7.5,7.1,7.1,83584,0
2014-01-30,7.2,7.4,7.1,7.2,44938,0
2014-01-31,7.2,7.4,7.1,7.1,96448,0
2014-02-03,7,7.3,7,7,22499,0
2014-02-04,7,7.1,7,7,21427,0
2014-02-05,7.1,7.2,7,7,22005,0
2014-02-06,7.1,7.2,7,7.2,17966,0
2014-02-07,7.2,7.3,7.1,7.2,27550,0
2014-02-10,7.2,7.4,7.1,7.3,76026,0
2014-02-11,7.3,7.4,7.2,7.4,30286,0
2014-02-12,7.5,7.7,7.3,7.6,36267,0
2014-02-13,7.5,7.8,7.5,7.8,15634,0
2014-02-14,7.7,7.9,7.7,7.8,11055,0
2014-02-18,7.6,7.7,7.6,7.7,20380,0
2014-02-19,7.6,7.9,7.6,7.9,21518,0
2014-02-20,7.9,7.9,7.7,7.8,17028,0
2014-02-21,7.4,8,7.4,7.9,16227,0
2014-02-24,8,8.2,7.9,8,53393,0
2014-02-25,8.1,8.3,8,8.3,38873,0
2014-02-26,8.3,8.5,8.1,8.1,56424,0
2014-02-27,8.2,8.3,8,8,26680,0
2014-02-28,8,8.1,7.8,8,14587,0
2014-03-03,8,8,7.7,7.8,41157,0
2014-03-04,7.7,7.8,7.7,7.8,32919,0
2014-03-05,7.5,8,7.5,7.9,74706,0
2014-03-06,7.8,8,7.7,7.9,43184,0
2014-03-07,7.62,7.85,7.36,7.6,89772,0
2014-03-10,7.79,8.56,7.75,8.54,139318,0
2014-03-11,8.6,8.75,8.42,8.55,79172,0
2014-03-12,8.99,9,8.71,8.84,110186,0
2014-03-13,8.92,8.92,8.52,8.62,61295,0
2014-03-14,8.4,8.4,8.22,8.28,109823,0
2014-03-17,8.22,8.33,8.2,8.3,33365,0
2014-03-18,8.3,8.63,8.23,8.58,61413,0
2014-03-19,8.57,8.58,8.3,8.36,48023,0
2014-03-20,8.29,8.52,8.25,8.45,44577,0
2014-03-21,8.29,8.57,8.17,8.57,92204,0
2014-03-24,8.39,8.54,8.3,8.51,26264,0
2014-03-25,8.4,8.4,8.3,8.33,66595,0
2014-03-26,8.33,8.35,8.21,8.27,68600,0
2014-03-27,8.3,8.47,8.25,8.34,47178,0
2014-03-28,8.32,8.73,8.32,8.57,79408,0
2014-03-31,8.57,8.68,8.5,8.65,59762,0
2014-04-01,8.68,8.75,8.65,8.7,64650,0
2014-04-02,8.66,8.8,8.66,8.75,85005,0
2014-04-03,8.75,8.84,8.7,8.8,77116,0
2014-04-04,8.75,8.78,8.6,8.6,52958,0
2014-04-07,8.56,8.65,8.42,8.42,28822,0
2014-04-08,8.49,8.78,8.48,8.69,43404,0
2014-04-09,8.63,8.83,8.48,8.77,57934,0
2014-04-10,8.8,8.84,8.73,8.8,26408,0
2014-04-11,8.8,8.81,8.61,8.67,23352,0
2014-04-14,8.68,8.7,8.55,8.65,28920,0
2014-04-15,8.65,8.7,8.51,8.64,31037,0
2014-04-16,8.64,8.7,8.54,8.69,21611,0
2014-04-17,8.69,9.03,8.43,9.02,103107,0
2014-04-21,9.08,9.08,8.85,9,38233,0
2014-04-22,8.97,9.05,8.91,9.01,91490,0
2014-04-23,8.98,9.06,8.9,9.03,44457,0
2014-04-24,9.01,9.09,9.01,9.08,11947,0
2014-04-25,9.03,9.1,9.01,9.05,19823,0
2014-04-28,9.05,9.07,8.92,9.01,21526,0
2014-04-29,8.99,9.1,8.9,9.09,34761,0
2014-04-30,9.06,9.16,8.77,9.16,30418,0
2014-05-01,9.08,9.1,8.98,9.07,13003,0
2014-05-02,9.14,9.16,8.91,8.99,14887,0
2014-05-05,8.95,9,8.64,8.67,34294,0
2014-05-06,8.64,8.65,8.56,8.6,24751,0
2014-05-07,8.58,8.58,8.46,8.51,15093,0
2014-05-08,8.45,8.53,8.2,8.37,69271,0
2014-05-09,8.21,8.36,7.99,8.33,56106,0
2014-05-12,8.36,8.46,8.17,8.25,23379,0
2014-05-13,8.22,8.28,8.18,8.22,35507,0
2014-05-14,8.24,8.24,7.99,8,46954,0
2014-05-15,7.98,8,7.77,7.9,62317,0
2014-05-16,7.89,7.9,7.78,7.89,22347,0
2014-05-19,7.8,8.19,7.8,7.99,20721,0
2014-05-20,8.01,8.08,7.79,8,49901,0
2014-05-21,8.05,8.25,7.96,8.14,53224,0
2014-05-22,8.14,8.24,7.74,8.04,57752,0
2014-05-23,8.03,8.1,7.96,8.1,23546,0
2014-05-27,8.1,8.15,7.93,8.02,33704,0
2014-05-28,8.14,8.41,8.12,8.21,73801,0
2014-05-29,8.26,8.89,8.26,8.7,86309,0
2014-05-30,8.76,8.91,8.65,8.77,70441,0
2014-06-02,8.73,8.79,8.52,8.58,74993,0
2014-06-03,8.56,8.99,8.44,8.91,97141,0
2014-06-04,8.85,8.93,8.62,8.84,41658,0
2014-06-05,8.79,9,8.71,8.9,54978,0
2014-06-06,8.85,8.95,8.73,8.9,37968,0
2014-06-09,8.9,9,8.64,8.95,60241,0
2014-06-10,8.9,8.99,8.82,8.95,52977,0
2014-06-11,8.87,9.59,8.87,9.55,171486,0
2014-06-12,9.55,10.15,9.55,9.85,169741,0
2014-06-13,9.86,10.01,9.65,9.65,180068,0
2014-06-16,9.7,10.99,9.7,10.9,360832,0
2014-06-17,10.81,10.84,10.39,10.56,232627,0
2014-06-18,10.37,10.89,10.37,10.8,155553,0
2014-06-19,10.86,11.09,10.63,11.09,251830,0
2014-06-20,11.1,11.53,10.93,10.93,332158,0
2014-06-23,11.15,11.25,11.04,11.24,283879,0
2014-06-24,11.2,11.29,10.9,11.06,141856,0
2014-06-25,10.93,11.26,10.8,11.26,176020,0
2014-06-26,11.11,11.38,11.02,11.23,172952,0
2014-06-27,11.26,11.35,11.04,11.08,1730913,0
2014-06-30,10.9,11.39,10.5,11.39,295109,0
2014-07-01,11.44,11.77,11.26,11.71,199067,0
2014-07-02,11.65,11.85,11.58,11.82,188100,0
2014-07-03,11.85,12.51,11.68,12.48,127467,0
2014-07-07,12.37,12.37,11.81,11.95,208130,0
2014-07-08,11.86,12.13,11.74,12.03,156678,0
2014-07-09,11.95,12.15,11.95,12.06,62274,0
2014-07-10,11.9,12.01,11.33,11.38,107179,0
2014-07-11,11.32,11.54,11.12,11.28,51681,0
2014-07-14,11.43,11.72,11.3,11.55,69629,0
2014-07-15,11.57,11.66,11.32,11.37,50149,0
2014-07-16,11.4,11.66,11.27,11.63,61790,0
2014-07-17,11.6,11.72,11.17,11.23,65016,0
2014-07-18,11.13,11.73,11.13,11.58,57402,0
2014-07-21,11.45,11.79,11.45,11.68,46021,0
2014-07-22,11.78,11.96,11.51,11.54,64220,0
2014-07-23,11.53,11.77,11.4,11.46,41287,0
2014-07-24,11.45,11.5,11.19,11.3,40483,0
2014-07-25,11.15,11.25,10.72,10.78,83836,0
2014-07-28,10.52,10.93,10.52,10.55,130898,0
2014-07-29,10.56,10.82,10.55,10.6,93199,0
2014-07-30,10.55,10.72,10.53,10.53,84466,0
2014-07-31,10.52,10.66,10.3,10.44,108041,0
2014-08-01,10.48,10.48,10.01,10.41,142956,0
2014-08-04,10.15,10.51,10.14,10.51,88643,0
2014-08-05,10.47,10.47,9.84,9.98,80365,0
2014-08-06,9.82,10.68,9.82,10.59,107957,0
2014-08-07,10.62,10.66,10.25,10.58,111458,0
2014-08-08,10.26,11.01,10.25,10.93,104562,0
2014-08-11,10.93,11.12,10.78,10.85,72956,0
2014-08-12,10.83,10.83,10.28,10.48,81049,0
2014-08-13,10.53,10.58,10.25,10.4,64544,0
2014-08-14,10.44,10.53,10.18,10.22,35059,0
2014-08-15,10.36,10.95,10.12,10.88,118016,0
2014-08-18,10.92,11.12,10.88,11.1,104964,0
2014-08-19,11.07,11.19,10.96,10.96,37032,0
2014-08-20,10.94,10.94,10.6,10.64,26843,0
2014-08-21,10.66,11,10.5,10.92,50083,0
2014-08-22,10.95,10.98,10.81,10.81,31139,0
2014-08-25,10.91,10.97,10.82,10.85,29286,0
2014-08-26,10.84,11,10.83,10.92,61825,0
2014-08-27,10.97,10.97,10.7,10.76,27513,0
2014-08-28,10.75,10.81,10.68,10.74,47800,0
2014-08-29,10.71,10.98,10.71,10.97,56361,0
2014-09-02,10.96,10.98,10.5,10.67,78737,0
2014-09-03,10.6,10.6,10.3,10.47,93531,0
2014-09-04,10.46,10.53,10.25,10.25,65702,0
2014-09-05,10.32,10.43,10.23,10.28,44821,0
2014-09-08,10.28,10.32,10.23,10.29,39032,0
2014-09-09,10.26,10.29,9.82,10.06,100164,0
2014-09-10,10.08,10.08,9.82,10.06,112081,0
2014-09-11,9.95,10.02,9.89,9.96,75995,0
2014-09-12,9.95,9.95,9.68,9.68,65449,0
2014-09-15,9.56,9.89,9.52,9.72,80095,0
2014-09-16,9.73,9.88,9.52,9.6,106652,0
2014-09-17,9.6,9.87,9.58,9.64,29361,0
2014-09-18,9.65,9.7,9.58,9.58,54626,0
2014-09-19,9.6,9.7,9.51,9.6,104434,0
2014-09-22,9.5,9.69,9.23,9.23,95488,0
2014-09-23,9.23,9.45,9.19,9.3,138140,0
2014-09-24,9.34,9.56,9.3,9.51,43272,0
2014-09-25,9.56,9.65,9.25,9.25,83829,0
2014-09-26,9.35,9.44,9.32,9.42,59811,0
2014-09-29,9.29,9.36,9.16,9.18,75412,0
2014-09-30,9.15,9.22,8.85,8.99,124386,0
2014-10-01,8.93,9.05,8.56,8.65,97408,0
2014-10-02,8.61,8.65,8.19,8.53,137991,0
2014-10-03,8.95,8.95,8.21,8.25,59644,0
2014-10-06,8.24,8.57,8.2,8.21,80031,0
2014-10-07,8.01,8.02,7.85,7.91,169147,0
2014-10-08,7.86,8.05,7.35,8.02,203088,0
2014-10-09,7.97,7.97,7.4,7.45,95719,0
2014-10-10,7.28,7.57,7.12,7.14,118889,0
2014-10-13,7.27,7.27,6.94,7.03,111083,0
2014-10-14,7.18,7.25,6.78,6.81,116568,0
2014-10-15,6.82,7.23,6.73,7.18,163095,0
2014-10-16,7.23,7.49,7.05,7.27,66406,0
2014-10-17,7.5,7.74,7.26,7.34,92062,0
2014-10-20,7.33,7.5,7.2,7.44,61338,0
2014-10-21,7.44,7.64,7.44,7.51,66645,0
2014-10-22,7.5,7.62,7.18,7.19,58062,0
2014-10-23,7.21,7.65,7.12,7.37,29263,0
2014-10-24,7.4,7.4,7.08,7.16,34623,0
2014-10-27,6.99,7.32,6.72,7.29,61278,0
2014-10-28,7.38,7.9,7.18,7.9,57468,0
2014-10-29,7.97,8.02,7.65,7.83,37904,0
2014-10-30,7.63,7.87,7.54,7.83,47816,0
2014-10-31,7.98,8.38,7.61,8.25,125177,0
2014-11-03,8.2,8.22,7.57,7.67,41269,0
2014-11-04,7.47,7.62,7.24,7.45,49794,0
2014-11-05,7.51,7.73,7.42,7.5,60678,0
2014-11-06,7.35,7.5,7.23,7.5,56217,0
2014-11-07,7.46,7.61,7.24,7.58,91670,0
2014-11-10,7.57,7.86,7.44,7.76,52113,0
2014-11-11,7.77,7.79,7.45,7.57,75081,0
2014-11-12,7.51,7.69,7.43,7.51,52941,0
2014-11-13,7.37,7.46,7.04,7.32,67330,0
2014-11-14,7.36,7.46,7.25,7.4,37548,0
2014-11-17,7.42,7.45,7.25,7.36,97081,0
2014-11-18,7.35,7.51,7.28,7.41,38392,0
2014-11-19,7.37,7.5,7.32,7.44,56653,0
2014-11-20,7.4,7.79,7.4,7.78,39964,0
2014-11-21,7.87,8.19,7.87,7.94,65418,0
2014-11-24,7.92,8,7.66,7.77,48444,0
2014-11-25,7.8,7.96,7.56,7.62,115793,0
2014-11-26,7.69,8.09,7.69,7.8,52205,0
2014-11-28,7.38,7.45,6.61,6.91,103798,0
2014-12-01,6.94,6.94,6.56,6.71,95027,0
2014-12-02,6.71,6.87,6.18,6.25,99535,0
2014-12-03,6.25,6.44,6.09,6.23,66673,0
2014-12-04,6.16,6.32,6,6.02,67772,0
2014-12-05,6,6.08,5.92,5.99,89054,0
2014-12-08,5.97,5.97,5.5,5.53,144183,0
2014-12-09,5.5,5.73,5.32,5.73,124616,0
2014-12-10,5.63,5.63,5.04,5.33,119379,0
2014-12-11,5.33,6,5.29,5.94,116781,0
2014-12-12,5.75,6.09,5.56,5.99,128044,0
2014-12-15,5.94,6.01,5.52,5.54,102421,0
2014-12-16,5.61,5.83,5.36,5.39,89934,0
2014-12-17,5.39,6.09,5.38,6.09,112809,0
2014-12-18,6.28,6.28,5.6,5.97,79358,0
2014-12-19,6,6.79,5.92,6.52,148817,0
2014-12-22,6.05,6.59,5.64,5.7,119587,0
2014-12-23,5.8,5.84,5.58,5.83,70312,0
2014-12-24,5.73,5.79,5.57,5.63,24680,0
2014-12-26,5.67,5.7,5.41,5.59,93268,0
2014-12-29,5.49,5.62,5.35,5.52,55893,0
2014-12-30,5.48,5.54,5.09,5.15,103277,0
2014-12-31,5.14,5.44,5,5.39,254935,0
2015-01-02,5.39,5.48,5.2,5.47,35097,0
2015-01-05,5.44,5.44,5.03,5.13,96473,0
2015-01-06,5.15,5.15,4.85,4.97,78752,0
2015-01-07,4.77,5.05,4.77,4.95,96976,0
2015-01-08,5.02,5.3,5.02,5.22,34351,0
2015-01-09,5.2,5.2,4.81,4.96,55799,0
2015-01-12,4.94,4.94,4.75,4.75,87348,0
2015-01-13,4.8,4.88,4.65,4.82,58119,0
2015-01-14,4.79,4.82,4.62,4.78,61065,0
2015-01-15,4.38,4.74,4.38,4.5,110214,0
2015-01-16,4.47,4.78,4.47,4.63,105795,0
2015-01-20,4.58,4.58,4.36,4.4,72802,0
2015-01-21,4.42,4.66,4.36,4.6,82000,0
2015-01-22,4.67,4.67,4.37,4.51,68415,0
2015-01-23,4.51,4.51,4.32,4.33,47845,0
2015-01-26,4.33,4.46,4.23,4.32,68011,0
2015-01-27,4.33,4.53,4.33,4.41,74927,0
2015-01-28,4.41,4.5,4.13,4.2,88555,0
2015-01-29,4.21,4.3,4.03,4.26,115744,0
2015-01-30,4.27,4.46,4.22,4.26,48340,0
2015-02-02,4.39,4.56,4.29,4.51,64351,0
2015-02-03,4.61,5.15,4.61,5.07,113864,0
2015-02-04,5.26,5.65,4.83,4.92,123755,0
2015-02-05,4.95,5.26,4.85,5.08,65803,0
2015-02-06,5.26,5.44,4.93,5.01,69471,0
2015-02-09,5.1,5.15,4.95,4.97,45014,0
2015-02-10,4.99,5.09,4.36,4.62,136932,0
2015-02-11,4.69,4.69,4.36,4.63,36552,0
2015-02-12,4.76,4.98,4.67,4.96,66676,0
2015-02-13,5,5.13,4.61,5.03,79708,0
2015-02-17,4.84,5.12,4.78,5.06,54675,0
2015-02-18,5.06,5.08,4.85,5,56674,0
2015-02-19,4.92,5.17,4.57,4.92,66531,0
2015-02-20,4.93,4.93,4.74,4.79,67972,0
2015-02-23,4.77,4.78,4.55,4.69,69714,0
2015-02-24,4.71,4.82,4.56,4.61,58625,0
2015-02-25,4.59,4.81,4.59,4.73,32586,0
2015-02-26,4.72,4.77,4.55,4.61,47397,0
2015-02-27,4.8,4.94,4.46,4.79,60215,0
2015-03-02,4.85,4.9,4.76,4.87,62100,0
2015-03-03,4.84,4.97,4.84,4.92,51200,0
2015-03-04,4.9,5.09,4.8,4.87,56300,0
2015-03-05,4.86,5.01,4.82,4.88,63100,0
2015-03-06,4.77,4.9,4.62,4.62,82200,0
2015-03-09,4.7,4.79,4.62,4.65,50600,0
2015-03-10,4.65,4.66,4.38,4.43,77900,0
2015-03-11,4.53,4.66,4.47,4.6,37300,0
2015-03-12,4.69,4.8,4.6,4.8,50900,0
2015-03-13,4.73,4.73,4.51,4.57,25700,0
2015-03-16,4.55,4.6,4.31,4.36,54100,0
2015-03-17,4.45,5.13,4.42,5.13,97600,0
2015-03-18,5.13,5.28,4.92,5.24,69900,0
2015-03-19,4.95,5.04,4.85,4.97,61400,0
2015-03-20,4.97,5.51,4.92,5.26,180500,0
2015-03-23,5.3,5.32,5.19,5.28,76400,0
2015-03-24,5.24,5.29,5.1,5.22,44900,0
2015-03-25,5.3,5.39,5.04,5.07,61100,0
2015-03-26,5.17,5.47,5.08,5.33,68600,0
2015-03-27,5.3,5.42,5.21,5.25,67500,0
2015-03-30,5.21,5.34,5.12,5.15,43600,0
2015-03-31,5.23,5.43,5.13,5.34,53519,0
2015-04-01,5.35,5.65,5.27,5.62,54000,0
2015-04-02,5.52,5.76,5.52,5.73,58900,0
2015-04-06,5.71,6.05,5.7,5.95,67300,0
2015-04-07,5.92,5.97,5.63,5.91,110053,0
2015-04-08,5.89,5.94,5.73,5.75,44200,0
2015-04-09,5.82,5.82,5.61,5.74,48177,0
2015-04-10,5.75,5.75,5.52,5.67,26900,0
2015-04-13,5.71,5.71,5.47,5.51,22700,0
2015-04-14,5.56,5.74,5.56,5.67,25000,0
2015-04-15,5.76,5.89,5.55,5.89,112656,0
2015-04-16,5.86,5.93,5.84,5.87,63109,0
2015-04-17,5.8,5.9,5.76,5.81,51000,0
2015-04-20,5.86,5.91,5.65,5.72,46015,0
2015-04-21,5.7,5.73,5.45,5.47,71209,0
2015-04-22,5.48,5.75,5.4,5.72,30664,0
2015-04-23,5.73,5.86,5.73,5.85,16400,0
2015-04-24,5.85,5.87,5.67,5.72,18714,0
2015-04-27,5.79,5.84,5.6,5.71,20500,0
2015-04-28,5.77,5.91,5.67,5.85,35085,0
2015-04-29,5.73,6.05,5.73,6,40500,0
2015-04-30,6.04,6.04,5.76,5.8,61400,0
2015-05-01,5.8,5.83,5.67,5.75,43200,0
2015-05-04,5.83,5.98,5.74,5.8,46000,0
2015-05-05,5.81,5.94,5.59,5.77,59600,0
2015-05-06,5.83,5.97,5.66,5.9,83473,0
2015-05-07,5.85,5.89,5.73,5.81,77710,0
2015-05-08,5.9,5.95,5.79,5.95,40700,0
2015-05-11,5.95,6.13,5.9,6.09,91300,0
2015-05-12,6.18,6.18,5.84,5.86,34290,0
2015-05-13,5.79,5.95,5.7,5.77,45838,0
2015-05-14,5.75,5.82,5.49,5.53,69600,0
2015-05-15,5.54,5.74,5.43,5.74,79451,0
2015-05-18,5.68,5.83,5.68,5.82,35800,0
2015-05-19,5.74,5.79,5.63,5.69,59100,0
2015-05-20,5.78,5.78,5.63,5.71,80727,0
2015-05-21,5.73,5.85,5.7,5.72,24900,0
2015-05-22,5.71,5.74,5.53,5.65,64900,0
2015-05-26,5.6,5.61,5.29,5.32,56365,0
2015-05-27,5.32,5.5,5.27,5.49,39900,0
2015-05-28,5.49,5.49,5.37,5.4,35986,0
2015-05-29,5.4,5.57,5.3,5.48,51500,0
2015-06-01,5.43,5.45,5.28,5.28,37647,0
2015-06-02,5.3,5.61,5.27,5.45,83970,0
2015-06-03,5.45,5.6,5.4,5.59,28400,0
2015-06-04,5.53,5.54,5.37,5.47,37200,0
2015-06-05,5.56,5.59,5.45,5.55,40000,0
2015-06-08,5.49,5.56,5.41,5.46,23800,0
2015-06-09,5.52,5.65,5.47,5.62,41915,0
2015-06-10,5.7,5.98,5.63,5.96,55142,0
2015-06-11,5.95,5.95,5.71,5.73,25259,0
2015-06-12,5.7,5.77,5.67,5.68,55000,0
2015-06-15,5.59,5.73,5.57,5.61,45900,0
2015-06-16,5.55,5.7,5.55,5.66,38600,0
2015-06-17,5.65,5.65,5.35,5.43,55800,0
2015-06-18,5.49,5.51,5.35,5.4,56700,0
2015-06-19,5.31,5.37,4.88,4.88,219900,0
2015-06-22,4.91,5.4,4.91,5.36,85700,0
2015-06-23,5.43,5.49,5.34,5.49,45254,0
2015-06-24,5.48,5.55,5.3,5.34,36900,0
2015-06-25,5.38,5.43,5.2,5.4,39600,0
2015-06-26,5.37,5.46,5.01,5.18,356700,0
2015-06-29,5.17,5.33,5,5.01,41000,0
2015-06-30,5.15,5.2,4.81,5.11,77369,0
2015-07-01,5.18,5.2,4.9,5.13,58700,0
2015-07-02,5.13,5.4,5.05,5.26,78900,0
2015-07-06,5.25,5.33,4.9,5.21,105500,0
2015-07-07,5.13,5.36,4.92,5.29,57800,0
2015-07-08,5.23,5.23,4.9,4.9,48600,0
2015-07-09,4.97,4.97,4.83,4.92,47100,0
2015-07-10,4.97,4.97,4.77,4.86,50300,0
2015-07-13,4.86,5.05,4.8,4.94,28900,0
2015-07-14,4.92,5.1,4.92,4.95,36936,0
2015-07-15,4.94,4.97,4.7,4.78,39534,0
2015-07-16,4.75,4.81,4.55,4.66,41300,0
2015-07-17,4.65,4.65,4.37,4.5,41300,0
2015-07-20,4.45,4.45,4.04,4.1,92600,0
2015-07-21,4.07,4.24,4.05,4.05,51600,0
2015-07-22,4.03,4.05,3.85,3.87,121100,0
2015-07-23,3.86,3.94,3.44,3.62,249200,0
2015-07-24,3.6,3.6,3.04,3.2,543200,0
2015-07-27,3.1,3.1,2.38,2.56,585100,0
2015-07-28,2.61,2.89,2.61,2.88,473600,0
2015-07-29,2.89,3.04,2.76,2.99,204700,0
2015-07-30,2.99,3.15,2.98,3.06,174400,0
2015-07-31,3.07,3.35,3.01,3.28,171900,0
2015-08-03,3.29,3.36,2.85,2.91,89694,0
2015-08-04,2.97,3.05,2.91,3.05,74400,0
2015-08-05,3.1,3.17,2.88,2.92,70100,0
2015-08-06,2.93,3.11,2.78,3.07,64390,0
2015-08-07,3.1,3.17,2.69,2.74,111700,0
2015-08-10,2.67,3.06,2.66,3.03,173800,0
2015-08-11,2.88,2.95,2.8,2.93,40926,0
2015-08-12,2.9,3.05,2.87,3.02,58600,0
2015-08-13,3.09,3.09,2.77,2.81,46800,0
2015-08-14,2.86,2.88,2.79,2.83,44700,0
2015-08-17,2.81,2.85,2.76,2.82,25900,0
2015-08-18,2.76,2.82,2.71,2.8,23900,0
2015-08-19,2.73,2.8,2.58,2.75,82800,0
2015-08-20,2.75,2.79,2.6,2.69,58900,0
2015-08-21,2.5,2.87,2.5,2.83,65600,0
2015-08-24,2.8,2.8,2.54,2.57,142924,0
2015-08-25,2.62,2.62,2.48,2.56,78900,0
2015-08-26,2.6,2.64,2.48,2.64,46400,0
2015-08-27,2.73,2.87,2.65,2.81,69100,0
2015-08-28,2.75,3.15,2.75,3.07,56700,0
2015-08-31,3.05,3.18,2.84,3.03,98400,0
2015-09-01,3.11,3.11,2.72,2.79,131600,0
2015-09-02,2.81,2.91,2.68,2.89,128000,0
2015-09-03,2.8,2.98,2.8,2.87,47800,0
2015-09-04,2.79,2.92,2.78,2.81,32200,0
2015-09-08,2.84,2.89,2.74,2.84,38500,0
2015-09-09,2.86,2.95,2.76,2.79,39200,0
2015-09-10,2.78,2.92,2.75,2.86,39567,0
2015-09-11,2.77,2.82,2.7,2.79,43700,0
2015-09-14,2.73,2.88,2.68,2.78,39000,0
2015-09-15,2.76,2.91,2.76,2.89,35400,0
2015-09-16,2.91,3.26,2.91,3.12,68600,0
2015-09-17,3.05,3.1,2.95,3.02,91733,0
2015-09-18,2.96,3.01,2.87,2.96,92100,0
2015-09-21,3,3.2,2.95,3.05,35000,0
2015-09-22,2.98,3.12,2.98,3.04,29500,0
2015-09-23,3.05,3.07,2.8,2.83,64372,0
2015-09-24,2.81,2.9,2.77,2.8,46486,0
2015-09-25,2.84,2.84,2.75,2.76,40100,0
2015-09-28,2.73,2.82,2.7,2.7,39067,0
2015-09-29,2.71,2.77,2.67,2.67,71700,0
2015-09-30,2.71,2.81,2.54,2.54,67000,0
2015-10-01,2.57,2.7,2.54,2.54,70000,0
2015-10-02,2.52,2.66,2.52,2.66,55800,0
2015-10-05,2.7,2.8,2.68,2.69,75462,0
2015-10-06,2.72,2.97,2.69,2.93,125400,0
2015-10-07,3,3.07,2.88,2.98,38673,0
2015-10-08,3,3.3,2.91,3.26,147100,0
2015-10-09,3.3,3.31,3.2,3.22,55400,0
2015-10-12,3.21,3.21,2.92,3.05,29193,0
2015-10-13,3,3.1,2.85,2.88,45000,0
2015-10-14,2.89,2.89,2.81,2.82,23300,0
2015-10-15,2.8,2.91,2.78,2.84,62000,0
2015-10-16,2.85,2.98,2.77,2.82,52000,0
2015-10-19,2.78,2.79,2.66,2.69,63942,0
2015-10-20,2.74,2.75,2.64,2.65,27400,0
2015-10-21,2.61,2.68,2.53,2.54,58200,0
2015-10-22,2.57,2.64,2.51,2.58,68300,0
2015-10-23,2.58,2.76,2.52,2.76,57700,0
2015-10-26,2.74,2.74,2.56,2.65,35000,0
2015-10-27,2.6,2.63,2.41,2.42,119900,0
2015-10-28,2.43,2.69,2.43,2.67,37100,0
2015-10-29,2.59,2.75,2.55,2.56,24100,0
2015-10-30,2.5,2.58,2.42,2.53,47200,0
2015-11-02,2.49,2.58,2.44,2.53,49779,0
2015-11-03,2.54,2.67,2.53,2.62,39356,0
2015-11-04,2.59,2.65,2.48,2.56,39708,0
2015-11-05,2.57,2.58,2.45,2.57,28100,0
2015-11-06,2.55,2.55,1.9,1.95,316000,0
2015-11-09,1.94,1.98,1.73,1.8,404077,0
2015-11-10,1.75,1.9,1.75,1.88,198600,0
2015-11-11,1.85,2,1.78,1.82,156500,0
2015-11-12,1.82,1.83,1.66,1.69,153300,0
2015-11-13,1.67,1.72,1.61,1.67,92500,0
2015-11-16,1.68,1.68,1.56,1.62,110900,0
2015-11-17,1.75,1.75,1.56,1.56,108300,0
2015-11-18,1.54,1.62,1.52,1.58,83400,0
2015-11-19,1.55,1.61,1.53,1.58,126900,0
2015-11-20,1.6,1.63,1.58,1.59,95300,0
2015-11-23,1.6,1.63,1.55,1.59,100700,0
2015-11-24,1.58,1.6,1.55,1.58,149700,0
2015-11-25,1.54,1.59,1.53,1.55,125800,0
2015-11-27,1.52,1.55,1.51,1.55,50100,0
2015-11-30,1.55,1.56,1.53,1.55,89600,0
2015-12-01,1.53,1.59,1.52,1.55,51067,0
2015-12-02,1.54,1.56,1.51,1.51,56283,0
2015-12-03,1.52,1.59,1.52,1.59,110769,0
2015-12-04,1.59,1.61,1.49,1.5,101700,0
2015-12-07,1.48,1.49,1.39,1.4,99900,0
2015-12-08,1.37,1.41,1.28,1.32,84212,0
2015-12-09,1.34,1.41,1.31,1.33,75100,0
2015-12-10,1.33,1.34,1.26,1.31,36600,0
2015-12-11,1.25,1.3,1.21,1.27,89200,0
2015-12-14,1.25,1.26,1.16,1.16,160874,0
2015-12-15,1.18,1.25,1.16,1.22,56900,0
2015-12-16,1.21,1.21,1.09,1.21,43300,0
2015-12-17,1.22,1.22,1.18,1.18,60700,0
2015-12-18,1.17,1.19,1.02,1.17,306000,0
2015-12-21,1.14,1.16,1.09,1.09,66900,0
2015-12-22,1.09,1.14,1.05,1.13,89085,0
2015-12-23,1.13,1.39,1.13,1.37,83100,0
2015-12-24,1.35,1.39,1.29,1.31,28790,0
2015-12-28,1.28,1.31,1.25,1.28,33264,0
2015-12-29,1.3,1.35,1.25,1.31,80846,0
2015-12-30,1.29,1.29,1.26,1.26,53099,0
2015-12-31,1.28,1.4,1.28,1.39,81676,0
2016-01-04,1.37,1.39,1.27,1.27,62190,0
2016-01-05,1.26,1.31,1.26,1.27,30412,0
2016-01-06,1.25,1.25,1.18,1.18,28036,0
2016-01-07,1.18,1.21,1.06,1.06,56375,0
2016-01-08,1.06,1.07,1.055,1.06,40198,0
2016-01-11,1.06,1.09,0.9801,1,40738,0
2016-01-12,1.02,1.02,0.92,0.93,84037,0
2016-01-13,0.92,0.95,0.8,0.8001,96755,0
2016-01-14,0.83,0.8756,0.8001,0.8446,34897,0
2016-01-15,0.7701,0.8,0.744,0.7741,43163,0
2016-01-19,0.73,0.8,0.68,0.69,77500,0
2016-01-20,0.68,0.7073,0.5971,0.6279,164705,0
2016-01-21,0.61,0.73,0.5902,0.68,63441,0
2016-01-22,0.6903,0.9504,0.6903,0.9105,89571,0
2016-01-25,0.9,0.9,0.7715,0.7844,68914,0
2016-01-26,0.79,0.964,0.79,0.94,53318,0
2016-01-27,0.98,0.98,0.84,0.9401,25690,0
2016-01-28,1,1,0.9201,0.9509,35220,0
2016-01-29,0.965,0.9736,0.9148,0.9526,25022,0
2016-02-01,0.93,0.9436,0.7553,0.79,34437,0
2016-02-02,0.76,0.7899,0.71,0.7102,54271,0
2016-02-03,0.7196,0.7877,0.7,0.7538,130583,0
2016-02-04,0.82,0.875,0.7325,0.81,75095,0
2016-02-05,0.8,0.8,0.71,0.72,38419,0
2016-02-08,0.72,0.7591,0.7,0.7201,36216,0
2016-02-09,0.75,0.7663,0.713,0.73,25436,0
2016-02-10,0.74,0.74,0.69,0.702,45827,0
2016-02-11,0.705,0.7449,0.705,0.74,30552,0
2016-02-12,0.76,0.812,0.71,0.8039,22497,0
2016-02-16,0.8441,0.85,0.748,0.7564,68647,0
2016-02-17,0.76,0.79,0.756,0.7699,35039,0
2016-02-18,0.76,0.798,0.7209,0.73,32172,0
2016-02-19,0.75,0.77,0.67,0.6861,95809,0
2016-02-22,0.76,0.76,0.7127,0.7225,57827,0
2016-02-23,0.75,0.75,0.6601,0.67,42557,0
2016-02-24,0.66,0.68,0.66,0.6716,30160,0
2016-02-25,0.66,0.68,0.6537,0.6791,29041,0
2016-02-26,0.67,0.7,0.66,0.69,30090,0
2016-02-29,0.72,0.75,0.6001,0.6201,101994,0
2016-03-01,0.65,0.65,0.5201,0.5781,155763,0
2016-03-02,0.57,0.6051,0.52,0.6028,74222,0
2016-03-03,0.61,0.6571,0.6031,0.6501,137071,0
2016-03-04,0.6943,0.94,0.6942,0.89,356912,0
2016-03-07,1,1.51,1,1.47,461179,0
2016-03-08,1.6,1.86,1.31,1.32,276365,0
2016-03-09,1.43,1.43,1.11,1.14,115857,0
2016-03-10,1.08,1.12,1.01,1.05,88188,0
2016-03-11,1.02,1.17,1.02,1.13,108436,0
2016-03-14,1.06,1.08,1.02,1.02,50933,0
2016-03-15,1.06,1.06,0.8601,0.9262,94259,0
2016-03-16,0.8963,0.9,0.81,0.8685,158027,0
2016-03-17,0.86,0.9,0.8355,0.84,100006,0
2016-03-18,0.87,1.01,0.8,0.865,175522,0
2016-03-21,0.85,0.89,0.8,0.8,75573,0
2016-03-22,0.82,0.86,0.8,0.81,55921,0
2016-03-23,0.85,0.85,0.81,0.81,42785,0
2016-03-24,0.8,0.83,0.79,0.79,63926,0
2016-03-28,0.8077,0.8077,0.7501,0.7502,90321,0
2016-03-29,0.75,0.7833,0.75,0.78,48701,0
2016-03-30,0.819,0.83,0.78,0.78,69814,0
2016-03-31,0.78,0.818,0.75,0.75,67113,0
2016-04-01,0.75,0.78,0.6669,0.6901,95451,0
2016-04-04,0.7,0.7,0.6553,0.6855,56139,0
2016-04-05,0.67,0.6829,0.6323,0.6335,45294,0
2016-04-06,0.64,0.6712,0.64,0.67,76531,0
2016-04-07,0.67,0.68,0.65,0.6501,41678,0
2016-04-08,0.66,0.7533,0.66,0.72,80955,0
2016-04-11,0.74,0.75,0.6605,0.6678,75809,0
2016-04-12,0.69,0.8,0.68,0.7601,209555,0
2016-04-13,0.76,0.7899,0.7421,0.7853,88199,0
2016-04-14,0.8,0.8,0.7,0.7149,99994,0
2016-04-15,0.7,0.7356,0.6931,0.7001,36701,0
2016-04-18,0.67,0.71,0.6001,0.6922,100467,0
2016-04-19,0.68,0.8104,0.68,0.7501,110647,0
2016-04-20,0.75,0.78,0.74,0.7592,69550,0
2016-04-21,0.79,0.7947,0.76,0.78,58211,0
2016-04-22,0.77,0.8,0.7699,0.7699,44733,0
2016-04-25,0.77,0.78,0.6612,0.71,55742,0
2016-04-26,0.731,0.78,0.7209,0.7515,66628,0
2016-04-27,0.78,0.8233,0.766,0.8113,171995,0
2016-04-28,0.82,0.9503,0.8194,0.91,390336,0
2016-04-29,0.94,1.2,0.94,1.09,554859,0
2016-05-02,1.14,1.21,1.08,1.21,271114,0
2016-05-03,1.21,1.21,1,1.01,160221,0
2016-05-04,1.08,1.08,0.92,0.933,167733,0
2016-05-05,0.99,1.12,0.9743,1.01,161639,0
2016-05-06,1.01,1.011,0.93,0.975,137131,0
2016-05-09,1.02,1.0206,0.9819,1.01,53050,0
2016-05-10,1.04,1.04,0.9695,1.01,64919,0
2016-05-11,1.03,1.03,0.7975,0.94,142686,0
2016-05-12,0.94,0.96,0.81,0.81,150545,0
2016-05-13,0.81,0.8563,0.77,0.8301,88483,0
2016-05-16,0.85,0.89,0.85,0.87,74548,0
2016-05-17,0.88,0.94,0.85,0.93,67959,0
2016-05-18,0.94,0.975,0.8999,0.935,60675,0
2016-05-19,0.93,0.9817,0.8529,0.8801,87824,0
2016-05-20,0.89,0.9338,0.8696,0.89,60585,0
2016-05-23,0.89,0.9305,0.858,0.9102,37063,0
2016-05-24,0.92,0.958,0.89,0.9299,71410,0
2016-05-25,0.92,1.0008,0.9,0.98,69616,0
2016-05-26,1,1.01,0.9501,0.98,60962,0
2016-05-27,0.97,0.97,0.88,0.9137,65509,0
2016-05-31,0.9,1,0.9,0.9307,63744,0
2016-06-01,0.93,0.9527,0.9001,0.9461,50329,0
2016-06-02,0.922,0.937,0.91,0.9201,35973,0
2016-06-03,0.93,0.9399,0.91,0.9257,49224,0
2016-06-06,0.92,1.02,0.9129,0.99,134994,0
2016-06-07,0.98,1.06,0.972,0.985,107523,0
2016-06-08,0.99,1.05,0.96,1.04,162493,0
2016-06-09,1,1,0.95,0.955,92791,0
2016-06-10,0.96,1.03,0.9501,0.96,257452,0
2016-06-13,0.95,0.95,0.89,0.91,110712,0
2016-06-14,0.91,0.94,0.89,0.89,51603,0
2016-06-15,0.8701,0.92,0.86,0.865,64644,0
2016-06-16,0.85,0.85,0.8,0.8101,83449,0
2016-06-17,0.85,0.985,0.8201,0.955,198580,0
2016-06-20,1.01,1.02,0.9301,0.975,104151,0
2016-06-21,0.94,0.9805,0.93,0.94,109849,0
2016-06-22,0.92,0.9899,0.92,0.9601,62367,0
2016-06-23,0.96,0.99,0.95,0.978,102870,0
2016-06-24,0.95,0.95,0.8712,0.8779,2027522,0
2016-06-27,0.83,0.86,0.78,0.83,146656,0
2016-06-28,0.83,0.898,0.82,0.8269,120452,0
2016-06-29,0.83,0.87,0.82,0.84,123910,0
2016-06-30,0.8451,0.85,0.82,0.82,57193,0
2016-07-01,0.842,0.94,0.83,0.87,72746,0
2016-07-05,0.86,0.8999,0.84,0.84,82452,0
2016-07-06,0.84,0.87,0.8163,0.8211,85610,0
2016-07-07,0.8304,0.86,0.8,0.8,31360,0
2016-07-08,0.8357,0.85,0.805,0.8159,40570,0
2016-07-11,0.84,0.84,0.79,0.805,54047,0
2016-07-12,0.85,0.86,0.81,0.84,184421,0
2016-07-13,0.8402,0.85,0.84,0.84,51668,0
2016-07-14,0.83,0.8501,0.83,0.83,11737,0
2016-07-15,0.8,0.83,0.8,0.82,22088,0
2016-07-18,0.82,0.82,0.8,0.81,42319,0
2016-07-19,0.81,0.8197,0.7901,0.8,44332,0
2016-07-20,0.79,0.8,0.7774,0.79,21818,0
2016-07-21,0.84,0.84,0.8,0.82,7709,0
2016-07-22,0.83,0.83,0.795,0.7994,22501,0
2016-07-25,0.8011,0.85,0.765,0.79,72886,0
2016-07-26,0.8,0.8151,0.75,0.78,64116,0
2016-07-27,0.78,0.8,0.77,0.78,14797,0
2016-07-28,0.7999,0.7999,0.76,0.763,39071,0
2016-07-29,0.77,0.7899,0.76,0.76,29006,0
2016-08-01,0.78,0.78,0.72,0.7203,53064,0
2016-08-02,0.75,0.7699,0.72,0.73,34196,0
2016-08-03,0.743,0.743,0.7131,0.7325,23618,0
2016-08-04,0.75,0.78,0.75,0.7742,24986,0
2016-08-05,0.7698,0.78,0.742,0.7605,50566,0
2016-08-08,0.76,0.82,0.76,0.76,25815,0
2016-08-09,0.76,0.82,0.76,0.81,20953,0
2016-08-10,0.815,0.815,0.7404,0.745,41603,0
2016-08-11,0.7341,0.79,0.7341,0.7676,75521,0
2016-08-12,0.77,0.797,0.7423,0.75,62232,0
2016-08-15,0.76,0.77,0.7412,0.755,17001,0
2016-08-16,0.75,0.79,0.75,0.767,42131,0
2016-08-17,0.75,0.7799,0.75,0.76,14515,0
2016-08-18,0.76,0.85,0.76,0.8,147470,0
2016-08-19,0.8044,0.819,0.7901,0.795,13939,0
2016-08-22,0.79,0.8,0.75,0.75,42660,0
2016-08-23,0.7501,0.7795,0.7051,0.735,22840,0
2016-08-24,0.7199,0.75,0.7117,0.72,26756,0
2016-08-25,0.71,0.77,0.71,0.76,40462,0
2016-08-26,0.7828,0.8128,0.75,0.76,23643,0
2016-08-29,0.75,0.75,0.7396,0.7496,20466,0
2016-08-30,0.75,0.7695,0.74,0.7543,24517,0
2016-08-31,0.75,0.75,0.72,0.73,16466,0
2016-09-01,0.72,0.76,0.72,0.75,16979,0
2016-09-02,0.75,0.7759,0.7464,0.76,36384,0
2016-09-06,0.78,0.78,0.75,0.7705,22773,0
2016-09-07,0.75,0.78,0.75,0.77,42121,0
2016-09-08,0.81,1.09,0.78,1.04,578302,0
2016-09-09,0.8528,1.04,0.85,1.02,215978,0
2016-09-12,1.05,1.44,1.0129,1.24,3755621,0
2016-09-13,1.24,1.26,1.121,1.23,609810,0
2016-09-14,1.24,1.2599,1.11,1.14,282196,0
2016-09-15,1.13,1.19,1.1,1.115,95511,0
2016-09-16,1.1,1.11,1.05,1.08,135803,0
2016-09-19,1.07,1.12,1.05,1.12,83021,0
2016-09-20,1.12,1.17,1.08,1.09,74017,0
2016-09-21,1.13,1.17,1.1,1.17,60759,0
2016-09-22,1.18,1.22,1.18,1.21,55533,0
2016-09-23,1.19,1.23,1.1,1.12,82894,0
2016-09-26,1.15,1.2199,1.1426,1.2,86377,0
2016-09-27,1.2,1.23,1.11,1.16,190041,0
2016-09-28,1.16,1.22,1.141,1.21,109280,0
2016-09-29,1.21,1.52,1.21,1.46,811871,0
2016-09-30,1.42,1.46,1.21,1.22,387456,0
2016-10-03,1.24,1.34,1.24,1.33,159499,0
2016-10-04,1.33,1.33,1.26,1.27,114543,0
2016-10-05,1.31,1.36,1.24,1.27,158623,0
2016-10-06,1.31,1.31,1.23,1.26,57092,0
2016-10-07,1.24,1.2672,1.19,1.22,55961,0
2016-10-10,1.26,1.26,1.23,1.26,50163,0
2016-10-11,1.27,1.27,1.15,1.22,59329,0
2016-10-12,1.19,1.19,1.15,1.17,52936,0
2016-10-13,1.17,1.18,1.16,1.16,57524,0
2016-10-14,1.21,1.21,1.14,1.15,51474,0
2016-10-17,1.12,1.18,1.075,1.15,97975,0
2016-10-18,1.17,1.19,1.13,1.15,44682,0
2016-10-19,1.17,1.21,1.1586,1.21,60035,0
2016-10-20,1.2,1.252,1.15,1.22,61559,0
2016-10-21,1.23,1.24,1.15,1.16,31314,0
2016-10-24,1.13,1.16,1.1,1.12,47730,0
2016-10-25,1.15,1.1617,1.09,1.09,19398,0
2016-10-26,1.09,1.11,1.07,1.1,29681,0
2016-10-27,1.09,1.1,1.056,1.06,26264,0
2016-10-28,1.06,1.08,1.06,1.08,19004,0
2016-10-31,1.06,1.06,1.04,1.04,9428,0
2016-11-01,1.05,1.06,1.02,1.0401,28009,0
2016-11-02,1.02,1.03,0.9,0.9,69523,0
2016-11-03,0.98,1.03,0.8724,0.9695,81994,0
2016-11-04,0.99,1.02,0.92,0.92,40470,0
2016-11-07,0.93,0.94,0.8633,0.875,45564,0
2016-11-08,0.91,0.9549,0.895,0.9123,40620,0
2016-11-09,0.9123,0.9196,0.89,0.8999,70615,0
2016-11-10,0.95,1,0.93,0.94,58425,0
2016-11-11,0.95,0.95,0.91,0.93,34583,0
2016-11-14,0.93,0.9453,0.8569,0.93,38118,0
2016-11-15,0.95,0.9723,0.9,0.9499,87650,0
2016-11-16,0.9201,0.98,0.9201,0.96,59270,0
2016-11-17,0.98,1.08,0.97,1.03,134495,0
2016-11-18,1.07,1.07,0.9176,0.98,144110,0
2016-11-21,0.98,1.0689,0.98,1,88550,0
2016-11-22,1,1.02,0.97,0.9868,37184,0
2016-11-23,0.97,0.9998,0.952,0.97,89294,0
2016-11-25,0.97,1,0.97,0.9899,17207,0
2016-11-28,0.97,0.9798,0.95,0.952,61517,0
2016-11-29,0.95,0.9502,0.8866,0.8941,54689,0
2016-11-30,0.92,1.06,0.92,1.03,185965,0
2016-12-01,1.09,1.15,1.04,1.04,196944,0
2016-12-02,1.03,1.07,1,1.03,59301,0
2016-12-05,1.05,1.11,1.05,1.08,88552,0
2016-12-06,1.08,1.09,1.01,1.07,46937,0
2016-12-07,1.05,1.11,1.05,1.07,32419,0
2016-12-08,1.07,1.1,1.03,1.03,60283,0
2016-12-09,1.05,1.08,1.03,1.05,31023,0
2016-12-12,1.12,1.13,1.05,1.06,83167,0
2016-12-13,1.05,1.05,0.98,0.99,121217,0
2016-12-14,1.05,1.07,0.97,0.995,65243,0
2016-12-15,1,1.04,0.97,1,53193,0
2016-12-16,1,1.05,0.97,1.03,91640,0
2016-12-19,1,1.09,1,1.08,147896,0
2016-12-20,1.07,1.18,1.07,1.14,325730,0
2016-12-21,1.18,1.29,1.13,1.19,380896,0
2016-12-22,1.21,1.28,1.17,1.19,244441,0
2016-12-23,1.21,1.21,1.07,1.12,137802,0
2016-12-27,1.12,1.15,1.1,1.14,95983,0
2016-12-28,1.15,1.15,1.01,1.07,133745,0
2016-12-29,1.0607,1.19,1.03,1.0516,133438,0
2016-12-30,1.04,1.11,1.04,1.11,115158,0
2017-01-03,1.12,1.18,1.0884,1.15,104268,0
2017-01-04,1.16,1.2,1.12,1.18,54714,0
2017-01-05,1.2,1.2,1.16,1.2,74137,0
2017-01-06,1.18,1.2499,1.17,1.17,161235,0
2017-01-09,1.17,1.19,1.17,1.18,33088,0
2017-01-10,1.17,1.18,1.15,1.15,36315,0
2017-01-11,1.16,1.18,1.12,1.18,58024,0
2017-01-12,1.2,1.2,1.15,1.16,35149,0
2017-01-13,1.15,1.17,1.13,1.15,46794,0
2017-01-17,1.15,1.18,1.14,1.15,111288,0
2017-01-18,1.15,1.17,1.1,1.12,47271,0
2017-01-19,1.14,1.16,1.11,1.11,23647,0
2017-01-20,1.12,1.2,1.12,1.2,78636,0
2017-01-23,1.21,1.2299,1.16,1.17,70839,0
2017-01-24,1.17,1.22,1.17,1.19,44895,0
2017-01-25,1.19,1.19,1.17,1.18,67826,0
2017-01-26,1.19,1.2,1.17,1.19,74209,0
2017-01-27,1.17,1.19,1.17,1.18,40926,0
2017-01-30,1.19,1.2,1.175,1.18,53790,0
2017-01-31,1.17,1.25,1.17,1.24,125395,0
2017-02-01,1.24,1.24,1.2,1.21,38135,0
2017-02-02,1.21,1.21,1.2,1.21,31121,0
2017-02-03,1.22,1.23,1.2,1.22,23651,0
2017-02-06,1.2177,1.22,1.2,1.22,63235,0
2017-02-07,1.2,1.21,1.18,1.19,52763,0
2017-02-08,1.19,1.2,1.17,1.18,79217,0
2017-02-09,1.1784,1.21,1.17,1.21,82502,0
2017-02-10,1.22,1.23,1.2,1.23,73509,0
2017-02-13,1.21,1.31,1.2,1.21,334543,0
2017-02-14,1.21,1.23,1.21,1.23,49287,0
2017-02-15,1.23,1.25,1.21,1.24,52249,0
2017-02-16,1.24,1.26,1.2301,1.25,35801,0
2017-02-17,1.25,1.26,1.23,1.26,54727,0
2017-02-21,1.22,1.25,1.21,1.23,91489,0
2017-02-22,1.23,1.23,1.2,1.21,30923,0
2017-02-23,1.21,1.23,1.2,1.2,22339,0
2017-02-24,1.21,1.21,1.11,1.13,55357,0
2017-02-27,1.16,1.17,1.13,1.14,38588,0
2017-02-28,1.1358,1.1358,1.11,1.11,86166,0
2017-03-01,1.11,1.16,1.11,1.15,38442,0
2017-03-02,1.16,1.16,1.1283,1.14,38270,0
2017-03-03,1.16,1.16,1.09,1.11,131277,0
2017-03-06,1.09,1.19,1.09,1.18,132619,0
2017-03-07,1.2,1.21,1.15,1.16,73921,0
2017-03-08,1.15,1.18,1.15,1.17,47014,0
2017-03-09,1.15,1.18,1.12,1.15,35039,0
2017-03-10,1.15,1.2,1.15,1.15,53928,0
2017-03-13,1.13,1.15,1.12,1.13,45298,0
2017-03-14,1.12,1.14,1.04,1.09,166891,0
2017-03-15,1.13,1.13,1.1,1.1,26392,0
2017-03-16,1.1,1.17,1.1,1.17,65245,0
2017-03-17,1.22,1.22,1.13,1.15,43023,0
2017-03-20,1.15,1.19,1.1418,1.18,34353,0
2017-03-21,1.19,1.2,1.16,1.18,59199,0
2017-03-22,1.18,1.18,1.13,1.14,21951,0
2017-03-23,1.13,1.17,1.08,1.12,51944,0
2017-03-24,1.05,1.14,1.05,1.12,79931,0
2017-03-27,1.1,1.2,1.1,1.19,136421,0
2017-03-28,1.2,1.28,1.1818,1.27,186407,0
2017-03-29,1.28,1.34,1.15,1.34,180412,0
2017-03-30,1.38,1.4,1.26,1.3,103920,0
2017-03-31,1.3,1.41,1.27,1.4,130324,0
2017-04-03,1.43,1.43,1.34,1.35,68547,0
2017-04-04,1.34,1.39,1.34,1.38,55238,0
2017-04-05,1.37,1.45,1.37,1.42,91454,0
2017-04-06,1.43,1.48,1.39,1.47,34783,0
2017-04-07,1.45,1.49,1.37,1.47,90349,0
2017-04-10,1.48,1.52,1.4,1.42,115667,0
2017-04-11,1.43,1.5,1.43,1.49,33950,0
2017-04-12,1.5,1.53,1.49,1.53,85128,0
2017-04-13,1.53,1.555,1.45,1.48,58475,0
2017-04-17,1.46,1.5,1.4,1.49,44428,0
2017-04-18,1.48,1.53,1.48,1.48,23537,0
2017-04-19,1.48,1.5,1.451,1.46,36200,0
2017-04-20,1.42,1.4599,1.42,1.44,9056,0
2017-04-21,1.42,1.44,1.4,1.42,20987,0
2017-04-24,1.41,1.43,1.4,1.42,14696,0
2017-04-25,1.4,1.44,1.4,1.42,18716,0
2017-04-26,1.43,1.43,1.3,1.4,50510,0
2017-04-27,1.41,1.41,1.3,1.39,59317,0
2017-04-28,1.47,1.47,1.35,1.39,61599,0
2017-05-01,1.39,1.41,1.33,1.4,15306,0
2017-05-02,1.39,1.41,1.28,1.4,45185,0
2017-05-03,1.39,1.43,1.39,1.43,37200,0
2017-05-04,1.42,1.52,1.35,1.49,124899,0
2017-05-05,1.47,1.52,1.43,1.52,32015,0
2017-05-08,1.54,1.66,1.54,1.59,178171,0
2017-05-09,1.68,1.68,1.52,1.52,46063,0
2017-05-10,1.58,1.59,1.55,1.5699,18700,0
2017-05-11,1.52,1.56,1.4,1.46,142379,0
2017-05-12,1.45,1.46,1.42,1.45,83731,0
2017-05-15,1.46,1.5,1.46,1.48,26034,0
2017-05-16,1.5,1.5,1.44,1.45,16788,0
2017-05-17,1.46,1.4616,1.44,1.45,19460,0
2017-05-18,1.46,1.46,1.41,1.41,38948,0
2017-05-19,1.41,1.45,1.4,1.42,18234,0
2017-05-22,1.406,1.41,1.36,1.38,22064,0
2017-05-23,1.38,1.41,1.3753,1.39,66877,0
2017-05-24,1.44,1.47,1.37,1.47,105891,0
2017-05-25,1.48,1.55,1.38,1.4,65541,0
2017-05-26,1.43,1.43,1.33,1.36,112871,0
2017-05-30,1.33,1.34,1.3,1.32,28321,0
2017-05-31,1.28,1.39,1.13,1.19,141601,0
2017-06-01,1.19,1.305,1.19,1.26,42104,0
2017-06-02,1.2601,1.29,1.25,1.26,13849,0
2017-06-05,1.29,1.29,1.2663,1.28,5299,0
2017-06-06,1.27,1.27,1.18,1.24,78081,0
2017-06-07,1.25,1.33,1.23,1.23,61814,0
2017-06-08,1.23,1.23,1.2,1.21,12564,0
2017-06-09,1.21,1.25,1.201,1.23,12793,0
2017-06-12,1.24,1.241,1.18,1.2,35032,0
2017-06-13,1.1988,1.2,1.14,1.15,23759,0
2017-06-14,1.23,1.23,1.16,1.17,14817,0
2017-06-15,1.16,1.16,1.11,1.119,27941,0
2017-06-16,1.11,1.13,1.1,1.12,45246,0
2017-06-19,1.11,1.14,1.06,1.13,53186,0
2017-06-20,1.1,1.13,1.08,1.08,51272,0
2017-06-21,1.07,1.14,1.06,1.08,37259,0
2017-06-22,1.09,1.13,1.06,1.12,57660,0
2017-06-23,1.11,1.14,1.08,1.14,49612,0
2017-06-26,1.13,1.13,1.09,1.1,16299,0
2017-06-27,1.07,1.13,1.07,1.1,12648,0
2017-06-28,1.09,1.23,1.08,1.21,98828,0
2017-06-29,1.2,1.23,1.19,1.2,58044,0
2017-06-30,1.19,1.21,1.161,1.2,6608,0
2017-07-03,1.19,1.21,1.17,1.17,4709,0
2017-07-05,1.17,1.1786,1.13,1.14,21781,0
2017-07-06,1.15,1.17,1.15,1.15,16371,0
2017-07-07,1.15,1.16,1.111,1.14,30705,0
2017-07-10,1.13,1.21,1.13,1.2,34604,0
2017-07-11,1.2,1.23,1.18,1.2,39990,0
2017-07-12,1.2,1.22,1.175,1.2,20766,0
2017-07-13,1.2,1.28,1.19,1.2,161088,0
2017-07-14,1.2,1.22,1.2,1.2,37199,0
2017-07-17,1.2,1.2,1.15,1.15,47416,0
2017-07-18,1.15,1.16,1.11,1.11,61325,0
2017-07-19,1.12,1.16,1.09,1.11,66305,0
2017-07-20,1.14,1.14,1.1,1.1299,40871,0
2017-07-21,1.13,1.13,1.05,1.08,103167,0
2017-07-24,1.06,1.1199,1.06,1.06,66439,0
2017-07-25,1.06,1.13,1.06,1.08,60482,0
2017-07-26,1.08,1.2,1.08,1.12,20562,0
2017-07-27,1.11,1.13,1.11,1.11,17385,0
2017-07-28,1.11,1.13,1.1,1.13,11231,0
2017-07-31,1.12,1.12,1.095,1.11,6367,0
2017-08-01,1.09,1.1,1.05,1.05,53561,0
2017-08-02,1.05,1.05,1.031,1.04,16675,0
2017-08-03,1.03,1.05,0.99,1.02,63772,0
2017-08-04,1.01,1.03,1,1.02,17609,0
2017-08-07,0.99,1.04,0.9104,1.04,23738,0
2017-08-08,1.03,1.05,1,1.0201,11368,0
2017-08-09,1.0111,1.02,0.96,0.96,48568,0
2017-08-10,1.02,1.02,0.96,0.961,26683,0
2017-08-11,0.9888,1.02,0.92,0.96,19754,0
2017-08-14,0.94,0.96,0.92,0.9316,20947,0
2017-08-15,0.9,0.9399,0.9,0.93,23071,0
2017-08-16,0.95,0.95,0.79201,0.8667,200305,0
2017-08-17,0.8201,0.95,0.8,0.82,53190,0
2017-08-18,0.84,0.8401,0.8,0.81,32959,0
2017-08-21,0.8001,0.8001,0.77,0.7983,23319,0
2017-08-22,0.8016,0.818,0.8,0.805,5734,0
2017-08-23,0.79,0.85,0.78,0.82,33499,0
2017-08-24,0.8103,0.8999,0.8101,0.85,99106,0
2017-08-25,0.8469,0.85,0.81,0.83,30598,0
2017-08-28,0.83,0.8736,0.776,0.776,22564,0
2017-08-29,0.78,0.8156,0.77,0.77,28898,0
2017-08-30,0.78,0.788,0.76,0.77,45767,0
2017-08-31,0.78,0.8,0.75,0.75,40352,0
2017-09-01,0.75,0.75,0.7102,0.7102,161463,0
2017-09-05,0.7,0.71,0.68,0.69,56454,0
2017-09-06,0.69,0.69,0.66,0.6701,55989,0
2017-09-07,0.7,0.72,0.65,0.66,79817,0
2017-09-08,0.67,0.67,0.5797,0.6253,149914,0
2017-09-11,0.63,0.72,0.62,0.6606,85070,0
2017-09-12,0.68,0.71,0.6613,0.68,84080,0
2017-09-13,0.69,0.72,0.63,0.685,49331,0
2017-09-14,0.68,0.69,0.67,0.68,81350,0
2017-09-15,0.68,0.965,0.67,0.965,288471,0
2017-09-18,0.82,0.8379,0.761,0.821,171993,0
2017-09-19,0.86,0.9,0.82,0.8802,127875,0
2017-09-20,0.88,0.965,0.86,0.89,186145,0
2017-09-21,0.9,0.92,0.81,0.8547,44148,0
2017-09-22,0.85,0.8824,0.85,0.8824,25843,0
2017-09-25,0.88,0.8901,0.86,0.86,39360,0
2017-09-26,0.85,0.9,0.85,0.8652,45945,0
2017-09-27,0.8552,0.8852,0.85,0.8501,25989,0
2017-09-28,0.8601,0.88,0.8601,0.8618,6855,0
2017-09-29,0.85,0.88,0.84,0.8601,18162,0
2017-10-02,0.84,0.8751,0.84,0.86,13427,0
2017-10-03,0.83,0.84,0.8,0.81,87467,0
2017-10-04,0.81,0.81,0.7501,0.78,52048,0
2017-10-05,0.76,0.8,0.76,0.78,24577,0
2017-10-06,0.79,0.8,0.76,0.8,96167,0
2017-10-09,0.85,0.85,0.8201,0.83,15300,0
2017-10-10,0.81,0.831,0.8001,0.805,28285,0
2017-10-11,0.84,0.865,0.77,0.79,18702,0
2017-10-12,0.79,0.82,0.79,0.7954,16701,0
2017-10-13,0.8,0.819,0.79,0.8,31523,0
2017-10-16,0.762,0.7999,0.762,0.7901,73347,0
2017-10-17,0.8,0.8105,0.7701,0.8105,25281,0
2017-10-18,0.8005,0.8101,0.78,0.78,47616,0
2017-10-19,0.7801,0.8,0.77,0.78,20072,0
2017-10-20,0.781,0.803,0.7501,0.79,21147,0
2017-10-23,0.78,0.7801,0.7451,0.7623,38149,0
2017-10-24,0.7452,0.76,0.7451,0.7501,8356,0
2017-10-25,0.72,0.7801,0.72,0.78,35827,0
2017-10-26,0.75,0.7802,0.75,0.7801,14807,0
2017-10-27,0.7401,0.7754,0.7302,0.77,19784,0
2017-10-30,0.72,0.777,0.72,0.77,38462,0
2017-10-31,0.76,0.7749,0.7349,0.77,22367,0
2017-11-01,0.76,0.777,0.75,0.7501,81922,0
2017-11-02,0.7435,0.75,0.687,0.74,160475,0
2017-11-03,0.739,0.739,0.7219,0.739,6178,0
2017-11-06,0.75,0.7999,0.73,0.77,224163,0
2017-11-07,0.8,0.8,0.7341,0.75,216318,0
2017-11-08,0.72,0.76,0.71201,0.747,76329,0
2017-11-09,0.7124,0.78,0.7124,0.7487,47901,0
2017-11-10,0.738,0.76,0.72,0.7474,22202,0
