Date,Open,High,Low,Close,Volume,OpenInt
2006-04-13,54,58.5,53.5,55.1,22890,0
2006-04-17,56,57.2,55.5,57.2,15490,0
2006-04-18,57.5,59,57.5,58.3,23670,0
2006-04-19,58.3,59,57.8,58,12930,0
2006-04-20,57.5,59.5,57.5,58.1,10480,0
2006-04-21,59,59,58,58.2,3060,0
2006-04-24,58.4,58.4,57,57,15640,0
2006-04-25,57,57.5,56,57,14920,0
2006-04-26,57,57.8,56.5,56.5,10870,0
2006-04-27,56.5,57.2,56.4,57,16620,0
2006-04-28,56.5,56.5,56.1,56.3,5760,0
2006-05-01,56.3,57,55.7,56,8600,0
2006-05-02,56.3,56.3,55.7,55.7,4950,0
2006-05-03,55.9,56,55.5,55.6,2910,0
2006-05-04,55.8,56.2,55.6,55.6,3320,0
2006-05-05,56,56.2,56,56,1650,0
2006-05-08,56.5,56.5,55.9,56,6430,0
2006-05-09,56.9,56.9,56,56.5,2230,0
2006-05-10,56.5,56.9,55.7,55.7,4160,0
2006-05-11,56,56,55.2,56,5140,0
2006-05-12,55.5,55.5,55.4,55.4,610,0
2006-05-15,55.2,56.6,55.2,56,4310,0
2006-05-16,56,56,55.3,55.3,6250,0
2006-05-17,55.3,55.7,55.2,55.3,3590,0
2006-05-18,55.5,56,55.3,55.3,3960,0
2006-05-19,55.4,59.4,55.4,59.4,13330,0
2006-05-22,58.7,58.7,55.6,55.6,11880,0
2006-05-23,56.2,56.5,55.7,56.5,1730,0
2006-05-24,55.6,55.6,55.2,55.6,3110,0
2006-05-25,56.6,56.6,55.5,56,1480,0
2006-05-26,56.5,56.5,56.5,56.5,10,0
2006-05-30,56,56.2,55.5,55.5,410,0
2006-05-31,55.2,56,55,55.8,5760,0
2006-06-01,55.2,55.7,55.1,55.4,840,0
2006-06-02,55.5,55.5,54.9,55,4670,0
2006-06-05,54.8,55.4,54.8,54.8,470,0
2006-06-06,55,55.3,54,54,3110,0
2006-06-07,54.3,54.4,54,54,7480,0
2006-06-08,54,54.3,54,54,990,0
2006-06-09,53.8,53.8,53.7,53.7,1530,0
2006-06-12,54.4,54.4,53.6,53.6,770,0
2006-06-13,54.6,54.6,53.5,53.5,10930,0
2006-06-14,54.4,54.4,54.4,54.4,100,0
2006-06-15,54.4,54.7,54.4,54.7,150,0
2006-06-16,54.5,54.9,54.2,54.9,130,0
2006-06-19,54.5,54.5,53.6,53.8,230,0
2006-06-20,53.8,53.8,53.8,53.8,430,0
2006-06-21,53.8,54.2,53.3,54.2,11840,0
2006-06-22,54.4,54.4,53.8,54,500,0
2006-06-23,54,54.4,53.8,53.8,270,0
2006-06-26,53.3,54.1,53.3,53.8,980,0
2006-06-27,53.7,53.8,53.7,53.8,21220,0
2006-06-28,53.5,54.5,53.5,53.9,960,0
2006-06-29,54,54,54,54,1660,0
2006-06-30,54.9,55,54.9,55,100,0
2006-07-03,53.9,53.9,53.9,53.9,100,0
2006-07-05,54.5,54.5,53.8,53.8,30010,0
2006-07-07,54,54,53.8,53.8,650,0
2006-07-10,54.5,54.5,53.8,53.8,350,0
2006-07-12,54.5,54.9,53.8,53.8,35030,0
2006-07-13,53.8,54.7,53.8,53.9,1820,0
2006-07-14,54,54,54,54,430,0
2006-07-17,53.9,53.9,53.8,53.8,1100,0
2006-07-18,53.8,53.9,53.8,53.9,360,0
2006-07-19,54,54.3,53.9,53.9,1380,0
2006-07-20,53.9,53.9,53.8,53.8,660,0
2006-07-21,53.8,53.8,53.8,53.8,370,0
2006-07-24,53.8,53.9,53.8,53.9,1190,0
2006-07-25,53.8,54.5,53.7,53.7,4920,0
2006-07-26,53.7,53.7,53.7,53.7,40,0
2006-07-27,54.3,54.3,54.3,54.3,60,0
2006-07-31,54.3,54.4,53.9,54.4,25130,0
2006-08-02,54,54,53.8,53.9,380,0
2006-08-03,54.5,54.5,54,54,210,0
2006-08-04,54.4,54.4,54.4,54.4,20,0
2006-08-07,54,54,54,54,40,0
2006-08-08,54.1,54.1,54.1,54.1,170,0
2006-08-09,53.8,53.8,53.7,53.7,400,0
2006-08-10,53.6,53.6,53.2,53.2,520,0
2006-08-11,53.2,53.8,53.2,53.8,410,0
2006-08-14,53.8,54.4,53.8,53.9,2820,0
2006-08-15,53.8,54,53,53.5,8170,0
2006-08-16,54,54.1,53.7,53.7,12270,0
2006-08-17,53.8,54,53.8,54,1580,0
2006-08-18,53.8,53.8,53.8,53.8,130,0
2006-08-21,53.8,53.8,53.8,53.8,200,0
2006-08-22,53.8,54,53.8,54,890,0
2006-08-23,53.9,53.9,53.8,53.8,300,0
2006-08-24,54,54,53.8,53.8,800,0
2006-08-25,54,54.4,54,54.4,470,0
2006-08-28,54,54,53.7,53.7,1820,0
2006-08-29,54.2,54.2,54.2,54.2,10,0
2006-08-30,53.9,54,53.7,54,280,0
2006-08-31,53.8,53.8,53.8,53.8,6450,0
2006-09-01,53.7,54.4,53.7,54.4,300,0
2006-09-05,54,54.1,54,54,4460,0
2006-09-07,54.2,54.4,54.2,54.4,340,0
2006-09-11,55.1,56,54.5,54.5,280,0
2006-09-12,55.3,55.4,54.5,55.4,820,0
2006-09-13,55.5,55.5,54.5,55.4,460,0
2006-09-14,54.2,55,54.2,55,1520,0
2006-09-15,54.5,54.5,54.5,54.5,320,0
2006-09-18,54,55.1,54,55,152220,0
2006-09-19,54.5,54.5,54.5,54.5,100,0
2006-09-20,54.5,54.5,54.1,54.1,640,0
2006-09-21,54.1,54.2,54.1,54.1,670,0
2006-09-22,54.1,54.3,54.1,54.3,840,0
2006-09-25,54.3,54.3,54.3,54.3,12840,0
2006-09-26,54.3,54.3,54.3,54.3,490,0
2006-09-27,54.3,54.3,54.3,54.3,1410,0
2006-09-28,54.4,54.9,54.4,54.8,120,0
2006-09-29,55,55.4,54.5,55,740,0
2006-10-02,55,55,55,55,20,0
2006-10-03,54.7,54.7,54.7,54.7,190,0
2006-10-04,54.7,55.1,54.5,54.5,560,0
2006-10-05,54.4,54.4,54.4,54.4,200,0
2006-10-06,54.5,55.4,54.3,54.3,1840,0
2006-10-09,54.3,54.9,54.3,54.9,460,0
2006-10-10,54.5,54.6,54.4,54.4,4400,0
2006-10-11,54.3,54.3,54.3,54.3,100,0
2006-10-12,54.4,54.8,54.3,54.8,210,0
2006-10-13,54.3,54.3,54.3,54.3,300,0
2006-10-16,54.3,54.3,54.3,54.3,850,0
2006-10-17,54.3,54.4,54.3,54.4,700,0
2006-10-18,54.4,55.4,54.4,54.4,10180,0
2006-10-19,54.3,55,54.2,55,2410,0
2006-10-20,54.3,54.3,54.3,54.3,650,0
2006-10-23,54.1,54.3,54.1,54.3,400,0
2006-10-24,54.4,54.5,54.4,54.5,800,0
2006-10-25,54.5,55,54.5,54.5,9070,0
2006-10-26,54.6,55.1,54.5,55.1,1460,0
2006-10-30,54.5,55,54.5,55,1850,0
2006-10-31,55,55,55,55,28960,0
2006-11-01,55,55,54.4,54.5,33630,0
2006-11-03,54.6,54.6,54.6,54.6,200,0
2006-11-07,55.2,55.2,55.2,55.2,10,0
2006-11-08,54.8,54.8,54.8,54.8,200,0
2006-11-09,55.1,55.1,55,55,130,0
2006-11-13,55.1,55.1,55.1,55.1,10,0
2006-11-15,55.3,56.4,55.3,56.3,850,0
2006-11-16,55.6,55.6,55.6,55.6,430,0
2006-11-17,55.4,56.2,55.4,55.5,170,0
2006-11-21,56.1,57.4,56.1,57,7440,0
2006-11-22,57.1,57.1,55.5,56.1,2270,0
2006-11-27,56.1,56.1,54.8,55.5,2900,0
2006-11-28,55.4,56.4,55.4,56,1390,0
2006-11-29,56,56.9,56,56.9,11760,0
2006-11-30,56.7,56.9,56.4,56.8,4680,0
2006-12-01,57,57,56.4,56.7,500,0
2006-12-04,57,57,56.4,56.8,1360,0
2006-12-05,56.9,57,56.9,57,680,0
2006-12-06,56.9,56.9,56.6,56.7,160,0
2006-12-07,56.4,56.4,55.9,56.1,780,0
2006-12-08,56.4,57.5,56.4,57.3,5620,0
2006-12-11,56.6,56.9,56.5,56.6,290,0
2006-12-12,56.6,56.6,56.3,56.3,3450,0
2006-12-13,56.4,56.4,56.1,56.1,1470,0
2006-12-14,56.5,56.6,56.5,56.6,120,0
2006-12-15,56.6,57.1,56.6,56.6,310,0
2006-12-18,57.1,57.1,57.1,57.1,50,0
2006-12-19,57.1,57.3,56.7,57.3,1690,0
2006-12-20,57.4,58.6,57.4,58.6,13960,0
2006-12-21,58.7,58.8,58.3,58.4,840,0
2006-12-22,58.5,58.5,58.3,58.3,320,0
2006-12-26,58,58.5,58,58,15290,0
2006-12-27,58.9,58.9,58,58.5,340,0
2006-12-29,58,58.8,58,58.4,14930,0
2007-01-03,58.5,58.8,58,58.5,9100,0
2007-01-04,58,58,56.8,57.3,3660,0
2007-01-05,57.3,57.3,57.3,57.3,40,0
2007-01-08,58.2,58.5,57.3,58,2210,0
2007-01-09,58.4,58.4,58,58,240,0
2007-01-10,57.5,58.5,57,58.5,6260,0
2007-01-11,59,60,58.5,58.5,650,0
2007-01-12,58,59,58,58.6,1410,0
2007-01-16,60,60,58,58,4740,0
2007-01-17,58,58,56.8,57.5,820,0
2007-01-18,58,58,57,57.8,710,0
2007-01-19,57,57.5,57,57,140,0
2007-01-22,57,57.5,57,57.5,3300,0
2007-01-23,57.5,57.8,56.7,57.4,1150,0
2007-01-24,56.8,57.9,56.7,57.9,60,0
2007-01-25,57.9,58,57.9,58,390,0
2007-01-26,58,58.5,57.8,57.8,900,0
2007-01-29,58.4,58.5,56.4,57.9,1860,0
2007-01-30,55.8,57.9,55.8,57.9,1310,0
2007-01-31,57.9,57.9,55.8,57.9,840,0
2007-02-01,57.1,57.1,57.1,57.1,110,0
2007-02-02,57.7,58.4,56.6,57.8,1080,0
2007-02-05,56.2,58.2,56.2,57.5,90,0
2007-02-06,57.5,57.6,57.5,57.6,620,0
2007-02-07,57.6,58.5,57.6,58.5,8900,0
2007-02-08,58.1,58.1,57.7,57.7,1210,0
2007-02-09,57,57.7,57,57.7,9560,0
2007-02-12,58.5,59,57.5,58.2,37120,0
2007-02-13,58.4,58.4,56.6,57.9,1110,0
2007-02-14,58.2,58.5,56.8,57,7150,0
2007-02-15,57.2,57.2,56.8,56.8,420,0
2007-02-16,56.6,56.9,56.2,56.2,3000,0
2007-02-20,56.6,56.6,56,56.2,700,0
2007-02-21,56.2,58.5,56.2,58.1,3270,0
2007-02-22,58.1,58.1,57.5,58.1,2280,0
2007-02-23,57.5,57.5,56.8,57.4,1640,0
2007-02-26,57.4,57.4,57,57,1590,0
2007-02-27,56.5,56.8,56.1,56.8,3020,0
2007-02-28,56.2,57,56,56.8,121610,0
2007-03-01,56.2,56.7,56,56.5,420,0
2007-03-05,56.2,57.5,55.7,56.9,5330,0
2007-03-06,56.5,56.7,56.5,56.7,890,0
2007-03-07,57.2,57.3,57.2,57.3,20,0
2007-03-08,57.3,57.3,56.5,56.6,1010,0
2007-03-09,56.5,57,56.5,56.5,1630,0
2007-03-12,57.3,57.3,56.1,56.8,460,0
2007-03-13,56.7,56.7,56,56.1,860,0
2007-03-14,56.2,56.7,56.1,56.5,2820,0
2007-03-15,56.1,56.3,56,56.1,570,0
2007-03-19,56.5,56.6,56.2,56.6,5080,0
2007-03-20,56.6,56.6,56.1,56.1,540,0
2007-03-21,56.1,56.3,56,56.1,2950,0
2007-03-22,55.9,56,55.8,56,2470,0
2007-03-26,56.6,56.6,55.7,56,710,0
2007-03-27,56.1,56.1,55.5,55.6,1540,0
2007-03-28,55.7,55.9,55.7,55.9,130,0
2007-03-29,55.6,55.7,55.3,55.7,16410,0
2007-03-30,55.7,58.4,55.5,58.4,8190,0
2007-04-02,56,57,56,56.7,940,0
2007-04-03,55.9,56.1,55.6,56.1,2540,0
2007-04-04,55.5,55.7,55.5,55.7,830,0
2007-04-05,55.6,55.8,55.5,55.8,1930,0
2007-04-09,55.7,55.9,55.7,55.9,1440,0
2007-04-10,55.7,56.1,55.7,56,19330,0
2007-04-11,56.1,57,56,56.1,9430,0
2007-04-12,56.2,57,56,56.8,1270,0
2007-04-13,56.1,57.2,56.1,57.2,170,0
2007-04-16,55.9,56.7,55.9,56.7,4890,0
2007-04-17,56.2,56.7,56.2,56.7,1260,0
2007-04-18,56.6,56.6,56.3,56.4,1260,0
2007-04-19,56.3,56.7,56.2,56.4,66160,0
2007-04-20,56.5,57.2,56.5,57.2,3890,0
2007-04-23,56.6,57.3,56.6,56.7,1170,0
2007-04-24,56,56.9,56,56.9,660,0
2007-04-25,56.5,57,56.4,57,6130,0
2007-04-26,56.9,57,56.7,56.8,3610,0
2007-04-27,57,57,57,57,750,0
2007-04-30,56.8,57.3,56.8,57.3,1230,0
2007-05-01,56.8,57.1,56.8,56.9,1960,0
2007-05-02,56.9,56.9,56.8,56.8,1080,0
2007-05-03,56.5,56.9,56.4,56.6,7050,0
2007-05-04,56.8,57.3,56.8,57,180,0
2007-05-07,56.7,57.1,56.6,56.7,2910,0
2007-05-08,56.6,56.8,56.3,56.6,2250,0
2007-05-09,56.1,56.8,56.1,56.7,12050,0
2007-05-10,56.6,56.8,56.5,56.6,19320,0
2007-05-11,56.5,57.2,56.5,57.2,940,0
2007-05-14,57.1,57.3,56.5,57.3,880,0
2007-05-15,56.6,57.3,56.6,57.1,1240,0
2007-05-16,56.8,57.3,56.6,56.8,830,0
2007-05-17,56.8,56.8,56.5,56.8,3540,0
2007-05-18,56.5,57.3,56.5,57.3,3740,0
2007-05-21,57.3,57.6,56.7,57.6,1850,0
2007-05-22,57.7,57.7,57.7,57.7,20,0
2007-05-24,57.2,57.2,56.9,57.1,9830,0
2007-05-25,57.5,57.5,56.9,57.4,1190,0
2007-05-29,56.8,57.6,56.8,57.6,1790,0
2007-05-30,57.2,57.5,56.8,57.5,550,0
2007-05-31,57.2,57.5,57.2,57.2,1610,0
2007-06-01,57.2,57.6,57.2,57.6,600,0
2007-06-04,57.3,57.6,56.9,57.5,3070,0
2007-06-05,57,57.5,57,57.5,4120,0
2007-06-06,57.4,57.5,57.2,57.5,1530,0
2007-06-07,57.3,57.5,56.8,57.5,20980,0
2007-06-08,57,57.5,57,57.5,5170,0
2007-06-11,57.5,57.7,57.4,57.7,28160,0
2007-06-12,56.8,57.6,56.8,57.5,3800,0
2007-06-13,57.5,57.7,57.2,57.7,1930,0
2007-06-14,57.7,57.7,57.6,57.7,1080,0
2007-06-15,58,58,57.3,57.7,630,0
2007-06-18,57.7,57.7,57.7,57.7,220,0
2007-06-19,56.8,57.7,56.8,57.5,4990,0
2007-06-20,57.2,57.2,57.2,57.2,1010,0
2007-06-21,57.4,57.7,54.9,57.7,5650,0
2007-06-22,57.4,57.6,57.4,57.4,2100,0
2007-06-25,57.2,57.6,57.2,57.4,3130,0
2007-06-26,57.3,57.6,57.2,57.2,29850,0
2007-06-27,56.9,57.2,56.9,57.2,150,0
2007-06-28,57.2,57.2,56.9,56.9,250,0
2007-06-29,57.4,57.4,56.9,57.4,940,0
2007-07-02,56.9,57.5,56.9,57.5,120,0
2007-07-05,56.9,56.9,56.9,56.9,180,0
2007-07-06,57.2,57.4,56.9,56.9,410,0
2007-07-09,56.9,57.1,56.9,57.1,820,0
2007-07-10,56.9,56.9,56.9,56.9,170,0
2007-07-11,56.9,57.2,56.8,57.1,6220,0
2007-07-12,56.9,57.1,56.9,57.1,1240,0
2007-07-13,57.2,57.2,57.1,57.1,2760,0
2007-07-17,57.1,57.1,57.1,57.1,4920,0
2007-07-18,58.1,58.1,57.3,57.3,30,0
2007-07-19,57.3,57.3,57,57,1130,0
2007-07-20,57.1,57.1,57.1,57.1,10,0
2007-07-23,56.8,57.1,56.8,57.1,220,0
2007-07-24,56.8,56.8,56.8,56.8,540,0
2007-07-25,56.8,56.9,56.8,56.9,120,0
2007-07-26,56.9,57.4,56.8,57.4,1050,0
2007-07-27,56.9,56.9,56.9,56.9,200,0
2007-07-30,57.4,57.4,56.8,56.8,5490,0
2007-07-31,57.1,57.4,56.8,57.4,50,0
2007-08-01,57,57,56.9,57,2710,0
2007-08-02,56.8,56.8,56.8,56.8,50,0
2007-08-03,56.8,57.1,56.8,56.9,10500,0
2007-08-06,57,57,56.8,56.9,530,0
2007-08-07,56.9,57,56.8,56.9,240,0
2007-08-08,56.9,57,56.9,57,610,0
2007-08-09,56.8,57,56.8,57,37640,0
2007-08-10,57,58.5,56.9,57,1050,0
2007-08-13,56.8,57,56.8,56.9,870,0
2007-08-14,56.8,56.9,56.8,56.9,20,0
2007-08-15,56.9,57.2,56.6,56.6,16810,0
2007-08-16,56.4,56.4,56.3,56.4,310,0
2007-08-17,56.4,56.8,56.2,56.8,370,0
2007-08-20,56.9,57,56.8,56.8,380,0
2007-08-21,57,57.8,56.9,57.8,1740,0
2007-08-22,57.1,57.1,56.3,56.5,120990,0
2007-08-23,56.6,57.8,56.5,57.6,800,0
2007-08-24,57.7,57.7,57.2,57.3,2100,0
2007-08-28,57.1,57.1,57.1,57.1,7460,0
2007-08-29,57,57,57,57,2910,0
2007-08-30,57,57,57,57,560,0
2007-08-31,56.7,57,56.7,56.9,2640,0
2007-09-04,56.7,57,56.7,57,1950,0
2007-09-06,57.8,57.8,57,57,2330,0
2007-09-07,57.1,57.4,57,57,11150,0
2007-09-10,57.3,57.6,56.8,56.8,11830,0
2007-09-11,56.8,57.8,56.8,56.8,11120,0
2007-09-12,56.8,56.8,56.8,56.8,40,0
2007-09-14,57.2,57.2,57.2,57.2,60,0
2007-09-17,56.9,57,56.8,57,700,0
2007-09-18,57.1,57.7,57.1,57.7,110,0
2007-09-19,57.3,57.5,57.3,57.5,100,0
2007-09-20,57,57.8,56.9,57.5,170,0
2007-09-21,57,57.7,56.9,57,110,0
2007-09-24,57,58.2,57,57,2870,0
2007-09-25,57.2,58.5,57,57.5,400,0
2007-09-26,57.2,57.2,57.2,57.2,3740,0
2007-09-27,57.5,59,57.3,57.3,660,0
2007-09-28,57.9,58.5,57.3,58.5,1520,0
2007-10-01,58.4,59,57.5,57.6,950,0
2007-10-02,57.6,58,57.6,57.6,320,0
2007-10-03,57.8,59,57.7,58,1920,0
2007-10-04,57.7,57.8,56.8,56.9,230,0
2007-10-05,57.5,58.2,57.4,57.5,760,0
2007-10-09,56.9,58.2,56.9,58.2,130,0
2007-10-10,57.1,57.1,56.9,56.9,1020,0
2007-10-11,56.9,57.9,56.8,57.9,37640,0
2007-10-12,57.8,58.6,57.5,57.5,200,0
2007-10-15,57,57,57,57,310,0
2007-10-17,57.1,57.1,57.1,57.1,80,0
2007-10-18,57.1,58.3,57.1,57.9,17920,0
2007-10-19,57.8,57.8,57.8,57.8,40,0
2007-10-22,58.6,58.6,58.1,58.1,220,0
2007-10-23,58.3,58.6,57.1,58,710,0
2007-10-24,58,58,58,58,100,0
2007-10-25,58,58,57.5,57.5,140,0
2007-10-26,57.5,58.3,57.5,57.9,160,0
2007-10-29,58.3,58.3,58.3,58.3,50,0
2007-10-30,58.3,58.4,57.5,57.6,1150,0
2007-10-31,57.9,57.9,57.5,57.5,50,0
2007-11-01,57.8,58.3,57.5,57.8,8610,0
2007-11-02,57.8,58.3,57.5,57.5,13650,0
2007-11-05,56.7,57.5,56.7,57.5,20,0
2007-11-06,57,58.2,57,58.2,40,0
2007-11-07,57.5,57.5,57.4,57.4,870,0
2007-11-08,57.5,57.5,57.4,57.4,1550,0
2007-11-09,57.4,58.5,57.4,58.5,7410,0
2007-11-12,58.7,58.7,58.1,58.7,600,0
2007-11-14,58,58,57,57,35420,0
2007-11-15,57,58.4,57,58,750,0
2007-11-16,57.9,58.4,57.9,58,170,0
2007-11-19,58,58,58,58,190,0
2007-11-20,57.5,57.5,57.5,57.5,10,0
2007-11-21,57.8,58,57.8,58,310,0
2007-11-23,58,58,58,58,130,0
2007-11-26,58,58.3,58,58,23000,0
2007-11-27,58,58,57.9,58,7400,0
2007-11-28,57.9,57.9,57.9,57.9,60,0
2007-11-29,57.9,57.9,57.9,57.9,190,0
2007-11-30,58,58,58,58,1990,0
2007-12-03,58,58,57.9,58,1280,0
2007-12-04,57.7,58,56.8,58,2490,0
2007-12-05,58,58,58,58,640,0
2007-12-06,58,58,57.1,57.1,150,0
2007-12-07,58,58,57.5,57.5,190,0
2007-12-10,58,71.1,58,59,18370,0
2007-12-11,58.5,59.2,58.5,59,34850,0
2007-12-12,61.5,61.5,58.7,59,3110,0
2007-12-13,59,59,58.5,59,400,0
2007-12-14,59.5,59.5,58.5,59,741,0
2007-12-17,58,59,57,59,3860,0
2007-12-18,58,58,57.5,57.5,4720,0
2007-12-19,58.5,58.5,58,58.4,200,0
2007-12-20,58,59.2,58,59,300,0
2007-12-21,58.7,59.2,58.7,59.2,120,0
2007-12-24,59.4,59.4,59.4,59.4,100,0
2007-12-26,59.4,59.4,59.4,59.4,80,0
2007-12-27,59.1,59.1,58.8,58.8,230,0
2007-12-28,58.5,58.5,58,58,90,0
2007-12-31,59,59,59,59,10,0
2008-01-02,58,58,58,58,2210,0
2008-01-03,59,59,58.5,58.5,30,0
2008-01-04,58,59,57.8,58.9,3190,0
2008-01-07,58,58,58,58,10,0
2008-01-08,58.1,59,58,58,270,0
2008-01-09,57.9,58,57.8,57.9,710,0
2008-01-10,58,59,57.9,59,480,0
2008-01-11,60,60,58,58.9,58540,0
2008-01-14,58.1,59,58,59,1830,0
2008-01-15,58.2,59,58.2,58.2,760,0
2008-01-16,58.6,58.6,58.2,58.4,410,0
2008-01-17,58.2,58.9,58.2,58.2,350,0
2008-01-18,58.2,58.2,58.2,58.2,510,0
2008-01-22,57.4,58.5,57.4,57.9,790,0
2008-01-23,58.5,58.5,58.4,58.4,300,0
2008-01-24,57.9,58.3,57.8,57.9,2510,0
2008-01-25,58,58,58,58,13860,0
2008-01-28,58.3,58.9,58.2,58.2,400,0
2008-01-29,58.4,58.9,58.2,58.6,610,0
2008-01-30,58.2,58.8,58.2,58.5,1700,0
2008-01-31,58.6,58.6,58.6,58.6,190,0
2008-02-01,58.5,59,58.3,58.6,5610,0
2008-02-04,59,59,58.2,58.4,3510,0
2008-02-05,58.4,58.6,58.2,58.2,7850,0
2008-02-06,58.4,58.5,58.2,58.5,3240,0
2008-02-07,58.5,58.6,58.2,58.6,9570,0
2008-02-08,58.6,58.6,56.8,57.9,14050,0
2008-02-11,58,58.6,57.1,58.5,710,0
2008-02-12,58.9,58.9,58,58.4,810,0
2008-02-13,57.5,58.5,57.1,58.4,1030,0
2008-02-14,57.2,58.1,57,57,990,0
2008-02-15,56.5,58.2,56.5,58.2,80,0
2008-02-19,56.5,58.4,56.2,56.7,980,0
2008-02-20,56.5,57.4,55.3,57.4,540,0
2008-02-21,57.1,57.4,55.5,55.5,320,0
2008-02-22,55.6,56,55.5,55.6,870,0
2008-02-25,55.5,55.5,55,55.1,200,0
2008-02-26,55.4,55.5,54.2,55.5,2500,0
2008-02-27,57,57,54.7,57,2800,0
2008-02-28,55.9,56.8,55.9,56.8,250,0
2008-02-29,55.5,57.5,55.5,57.5,180,0
2008-03-03,56,57.5,54.5,57.5,470,0
2008-03-04,56,58.1,56,56.5,12290,0
2008-03-05,57,57,56.5,56.6,5320,0
2008-03-06,56.1,56.7,55.6,56.7,1840,0
2008-03-07,52.3,59.4,38.1,42,875875,0
2008-03-10,42,42,35,37,21454,0
2008-03-11,37.7,37.7,31.5,36,15161,0
2008-03-12,37.1,37.1,35.3,37,4540,0
2008-03-13,39,43,37,41.9,18723,0
2008-03-14,43.3,43.3,40,41.8,7910,0
2008-03-17,39.5,40,38.5,39.5,3290,0
2008-03-18,40.4,43,40.3,42.1,11677,0
2008-03-19,41.6,41.6,40.3,40.5,5850,0
2008-03-20,44.5,44.5,40,41.8,3970,0
2008-03-24,43.8,45,42.1,42.5,1620,0
2008-03-25,43.6,43.9,41.7,43.9,7350,0
2008-03-26,42.5,44,42,43.6,510,0
2008-03-27,44.8,44.8,41,43.5,1370,0
2008-03-28,43.7,44,43,43,730,0
2008-03-31,43,44.9,40.8,44.9,1120,0
2008-04-01,45.3,45.3,41.9,44.9,1160,0
2008-04-02,43.5,44,42.1,44,2760,0
2008-04-03,44.5,44.5,42.6,43.1,2280,0
2008-04-04,44.5,45,44,45,380,0
2008-04-07,45,47.5,44.1,45.8,1100,0
2008-04-08,46,46.9,45,46.9,130,0
2008-04-09,47,48.6,45.5,47.2,1813,0
2008-04-10,47,48,46.5,47.6,2630,0
2008-04-11,47,48,47,47.8,2030,0
2008-04-14,47.8,48.6,47.5,47.7,2100,0
2008-04-15,48.5,49.6,44,48.1,1772,0
2008-04-16,50,50,47.1,49.6,1520,0
2008-04-17,47.1,49.3,47.1,49.3,293,0
2008-04-18,48.1,49.1,48,49,350,0
2008-04-21,48.3,49.1,48.3,49.1,200,0
2008-04-22,50,50,48.5,48.5,1195,0
2008-04-23,48.5,48.7,48.1,48.7,250,0
2008-04-24,47.1,49,47.1,48.9,890,0
2008-04-25,47.7,49,47.1,49,1150,0
2008-04-28,48.3,49.5,48.1,49,1814,0
2008-04-29,49,49.1,48.8,49.1,620,0
2008-04-30,49.5,49.5,48.2,49.4,270,0
2008-05-01,51.4,51.4,48.3,49.8,1826,0
2008-05-02,50,50.3,47.9,49.4,2345,0
2008-05-05,44.1,49.8,44.1,47.2,226,0
2008-05-06,48.8,48.8,47.6,47.9,480,0
2008-05-07,47.5,48,46.5,46.5,919,0
2008-05-08,47.6,47.6,46.2,47.5,245,0
2008-05-09,47.5,47.5,45,46.6,1430,0
2008-05-12,46.1,46.5,45.5,46.4,677,0
2008-05-13,45.8,47.6,45.7,47,398,0
2008-05-14,47.4,47.4,46.1,47.4,70,0
2008-05-15,46.2,48.4,44.5,48,2818,0
2008-05-16,47.8,48.4,46.1,48.1,1135,0
2008-05-19,48.5,48.5,45.8,45.9,8097,0
2008-05-20,45.9,45.9,38.1,38.1,2943,0
2008-05-21,39.9,55,37.1,49,12569,0
2008-05-22,45,57.3,45,49.5,20420,0
2008-05-23,52.4,52.4,49.9,51.4,2569,0
2008-05-27,51.9,51.9,48,50,2490,0
2008-05-28,47.9,50,45.1,49.9,975,0
2008-05-29,49.1,49.4,48.6,49.4,530,0
2008-05-30,49.3,51.8,49.1,51.5,4119,0
2008-06-02,51.9,54.6,51.5,54.1,12756,0
2008-06-03,54.9,60.4,52.5,58.5,9745,0
2008-06-04,60.4,60.4,57.5,58,5420,0
2008-06-05,57.8,62,57.8,59,3736,0
2008-06-06,55.1,58.7,52.2,55.1,3837,0
2008-06-09,55.3,58.3,53,53.9,1138,0
2008-06-10,54.2,54.2,52.5,53,867,0
2008-06-11,52.9,57.2,50.3,54.6,2882,0
2008-06-12,55,59.9,50.8,51.8,14830,0
2008-06-13,51.3,54.4,50.3,52,6300,0
2008-06-16,52.5,53,52,53,1092,0
2008-06-17,54,54,52.2,52.5,1486,0
2008-06-18,53.2,53.8,52.3,52.3,480,0
2008-06-19,53,53,51,52.7,1672,0
2008-06-20,51.6,52.7,46.5,49.9,4633,0
2008-06-23,49.9,49.9,47.6,49.8,1848,0
2008-06-24,48.7,49.6,47.8,49,1105,0
2008-06-25,49.1,51.5,49.1,50.6,4966,0
2008-06-26,50.6,50.6,47.1,49.8,3010,0
2008-06-27,49.8,50.7,49.7,50.7,2623,0
2008-06-30,51,51,46.2,50,2120,0
2008-07-01,48.8,50,47.5,49.5,797,0
2008-07-02,48,49.5,48,49.5,695,0
2008-07-03,48.5,49.1,46.1,49.1,680,0
2008-07-07,46.4,49.3,46.4,49,840,0
2008-07-08,48,49,45.1,49,748,0
2008-07-09,48.6,49.5,46.4,48.6,1069,0
2008-07-10,47,50.4,46.5,49.9,2620,0
2008-07-11,47.7,49.9,45.5,49.9,1180,0
2008-07-14,48.2,49.9,46.8,48.9,825,0
2008-07-15,47.5,48.9,47.1,47.9,880,0
2008-07-16,48.5,48.9,47,47.5,1235,0
2008-07-17,46.9,48.4,44.1,47.5,8280,0
2008-07-18,45.9,47.5,45.5,47.1,1384,0
2008-07-21,46,47.1,44.7,46.6,2714,0
2008-07-22,45.1,46.6,44.8,46.6,1355,0
2008-07-23,45.5,46.6,44.9,46.5,538,0
2008-07-24,45.5,46.5,45.5,46.1,19390,0
2008-07-25,45,46.4,44,46,2475,0
2008-07-28,45.6,45.7,43.5,45.7,1355,0
2008-07-29,44.8,45.5,44.4,45.5,1480,0
2008-07-30,45.5,45.5,42.7,45.5,1480,0
2008-07-31,45.5,46.5,44,46.1,2502,0
2008-08-01,44.8,46.1,44.1,46,1060,0
2008-08-04,45,46,45,45.9,3320,0
2008-08-05,46.5,48.3,44.6,46,1308,0
2008-08-07,45.9,46,45.9,46,250,0
2008-08-08,46,47.1,45,46.5,1123,0
2008-08-11,45.5,46.2,45.2,46.2,526,0
2008-08-12,46,46,44.5,46,1167,0
2008-08-13,46,49.7,46,49.2,1920,0
2008-08-14,49,49.2,48.1,49,310,0
2008-08-15,49.2,49.2,48.3,49.2,130,0
2008-08-18,50,54,48.6,49.7,3160,0
2008-08-19,49.9,50,48.1,49.7,530,0
2008-08-20,49,49.5,48,48.1,2630,0
2008-08-21,48,48.5,45.5,48,5220,0
2008-08-22,47.1,48,46.3,48,648,0
2008-08-25,48,48,45.5,45.5,1927,0
2008-08-26,46.5,47,45.5,46.7,652,0
2008-08-27,45.8,46.7,45.5,46.4,189,0
2008-08-28,46,46.4,45,46.4,495,0
2008-08-29,45.5,46.4,45.5,46.4,240,0
2008-09-02,46.4,46.4,45.1,46.3,1225,0
2008-09-03,45.5,46.4,44.5,45.5,2656,0
2008-09-04,46,46,44.5,45,3250,0
2008-09-05,44.5,48.8,43,48.8,3552,0
2008-09-08,47.8,48.8,46.6,48,140,0
2008-09-09,47.1,47.5,47.1,47.5,310,0
2008-09-10,47,47.5,45,47.4,460,0
2008-09-11,45.2,47,44.5,46.9,1270,0
2008-09-12,44.6,50,44.5,49.9,2400,0
2008-09-15,48.5,48.8,46.5,48,170,0
2008-09-16,47.4,48,44.5,48,2113,0
2008-09-17,46.6,46.6,43.5,46,6160,0
2008-09-18,45,48.3,44,48.3,1490,0
2008-09-19,44,49,44,49,1190,0
2008-09-22,47.5,49,47.5,48.9,1160,0
2008-09-23,47.6,48,45,47.9,1269,0
2008-09-24,46.5,47.8,46,47.8,370,0
2008-09-25,47.9,48,46.5,47.9,360,0
2008-09-26,47.9,50,47.5,49.2,3870,0
2008-09-29,47.5,49.2,47.1,49.2,1413,0
2008-09-30,48,49,45.9,48.4,1843,0
2008-10-01,47.2,48.3,46.5,47.8,720,0
2008-10-02,46.5,47.8,44.2,44.2,472,0
2008-10-03,45.7,45.8,43.6,44.3,160,0
2008-10-06,44.8,45,35.9,36.5,2080,0
2008-10-07,35.7,40.1,35.7,39.9,3567,0
2008-10-08,38.5,39.9,38.5,39.9,647,0
2008-10-09,38.7,39.6,37.5,37.9,649,0
2008-10-10,37.5,37.5,31,32.5,5850,0
2008-10-13,39.9,39.9,31,32,1042,0
2008-10-14,31.5,32.9,31.5,32.5,465,0
2008-10-15,31.5,31.5,29.5,31,745,0
2008-10-16,31,31,25,27,2800,0
2008-10-17,27.7,27.7,25.1,26.4,1280,0
2008-10-20,28.5,31.9,25.2,31.9,1845,0
2008-10-21,30,31.9,29,31.1,193,0
2008-10-22,30.6,30.6,30.5,30.5,20,0
2008-10-23,30.3,30.6,29.5,30.6,760,0
2008-10-24,29,30.5,25.1,30.5,279,0
2008-10-27,29.7,30,29.7,30,30,0
2008-10-28,30,30,26.5,30,540,0
2008-10-29,28.9,32,28.9,32,804,0
2008-10-30,30.6,31.9,30.5,31,961,0
2008-10-31,30.5,31.5,25.1,31.5,1074,0
2008-11-03,31,31.4,30.1,31.4,360,0
2008-11-04,30.7,31.4,29,31.4,6409,0
2008-11-05,26.5,30.9,26.5,30.1,505,0
2008-11-06,27.7,29.8,27,29.8,170,0
2008-11-07,26.4,27.8,26,27.7,447,0
2008-11-10,25.6,27.6,24.4,26.7,1330,0
2008-11-12,25,26.3,21,22.3,890,0
2008-11-13,21,21.7,19.5,20.5,7118,0
2008-11-14,19.5,20,19,19.9,6857,0
2008-11-17,20.1,20.1,16.5,17.9,2570,0
2008-11-18,18.3,18.3,12,14.5,6360,0
2008-11-19,13.5,13.5,12.5,13.5,170,0
2008-11-20,12.5,12.5,10,12,5705,0
2008-11-21,11,12,10,11.9,2389,0
2008-11-24,11,11.5,10,11.4,2800,0
2008-11-25,11.6,11.6,10.2,11.1,1430,0
2008-11-26,10.7,10.7,9.4,9.5,3560,0
2008-11-28,10.2,10.2,9,9,362,0
2008-12-01,8.9,9.6,7,8,16208,0
2008-12-02,8.5,10,8.4,9.9,2611,0
2008-12-03,9.7,9.7,9,9.3,170,0
2008-12-04,9.6,9.6,8.3,9.3,330,0
2008-12-05,8.9,9.8,8.7,9.8,1710,0
2008-12-08,9.8,12.2,9.8,12.2,3114,0
2008-12-09,11.2,12.2,11.2,11.7,676,0
2008-12-10,11,11,10.6,11,258,0
2008-12-11,10.6,10.6,10,10.3,250,0
2008-12-12,10,10.3,10,10.3,240,0
2008-12-15,10.2,10.5,10,10,2416,0
2008-12-16,10.1,10.1,10.1,10.1,50,0
2008-12-17,10.1,10.5,9.7,10.2,980,0
2008-12-18,10.2,10.2,9.7,10.2,200,0
2008-12-19,10.2,10.2,9.7,9.7,1100,0
2008-12-22,10,10.2,9.7,10.2,1232,0
2008-12-23,11,11,10,10.2,558,0
2008-12-24,10.5,10.5,9.5,10.2,880,0
2008-12-26,10,10,9.6,9.6,630,0
2008-12-29,9.8,9.8,9.2,9.5,778,0
2008-12-30,9.5,9.8,9.2,9.8,2520,0
2008-12-31,9.2,9.7,9.2,9.7,360,0
2009-01-02,9.2,9.7,9.2,9.7,305,0
2009-01-05,9.7,9.7,9.7,9.7,340,0
2009-01-06,9.7,9.9,9.5,9.9,552,0
2009-01-07,9.9,10.4,9.9,9.9,935,0
2009-01-08,11,11,10,10.2,568,0
2009-01-09,10.5,10.5,10,10.5,590,0
2009-01-13,10.4,10.5,10,10.5,350,0
2009-01-14,11,11,10,10.5,470,0
2009-01-15,10.4,10.4,8.9,9.9,3023,0
2009-01-16,9.4,9.9,8.9,9.9,130,0
2009-01-20,9.5,9.5,9.5,9.5,10,0
2009-01-21,9.9,10.5,9.6,10,1820,0
2009-01-22,10,10.2,9.5,10.2,940,0
2009-01-23,9.8,10.1,9.8,10.1,185,0
2009-01-26,10.1,10.1,10.1,10.1,20,0
2009-01-27,10,10.9,9.5,10,1130,0
2009-01-28,10,10.3,10,10,2183,0
2009-01-29,10,10.3,10,10,1210,0
2009-01-30,9.9,9.9,9.8,9.9,80,0
2009-02-02,9.5,10,9.5,10,202,0
2009-02-03,10,10,10,10,50,0
2009-02-04,9.5,9.8,8.8,9.8,621,0
2009-02-05,9.3,9.8,8,9.8,1050,0
2009-02-06,9.3,9.8,8.3,9.8,150,0
2009-02-10,9.2,10,9.2,9.9,1423,0
2009-02-13,9,9.9,8.3,9.9,710,0
2009-02-17,8.5,9.9,8,9.9,281,0
2009-02-18,9,9.9,8.5,8.9,4570,0
2009-02-19,7.8,8.6,5,6.5,8758,0
2009-02-20,6.4,6.4,5,5.8,705,0
2009-02-23,5,5,4.2,5,540,0
2009-02-24,4.1,5,4.1,5,1295,0
2009-02-25,5,5,4.7,5,1320,0
2009-02-26,4.7,4.9,4.6,4.9,571,0
2009-02-27,4.9,5,4.2,4.9,310,0
2009-03-02,4,4.4,3.5,4.2,865,0
2009-03-03,4.4,4.4,3.3,4.2,1417,0
2009-03-04,4.2,4.2,3.8,4.1,1672,0
2009-03-05,4.2,4.3,3.8,4.2,77,0
2009-03-06,4,4.4,4,4.4,179,0
2009-03-09,3.7,4.4,3.6,3.9,573,0
2009-03-10,4.4,4.4,3.6,4.2,483,0
2009-03-11,4.5,4.5,3.6,4.2,110,0
2009-03-12,4.5,4.5,3.6,4.2,1008,0
2009-03-13,4,4.9,4,4.7,430,0
2009-03-16,4.9,4.9,4.5,4.7,700,0
2009-03-17,4.8,5,4.8,4.8,100,0
2009-03-18,5,5,4.5,4.8,746,0
2009-03-19,5,5.3,4.8,5.3,670,0
2009-03-20,5.1,5.1,4.8,5,90,0
2009-03-23,4.8,5.2,4.5,5,1020,0
2009-03-24,5.2,5.3,5,5.3,460,0
2009-03-25,5.1,5.5,5,5.2,970,0
2009-03-26,5.4,5.4,5.3,5.3,964,0
2009-03-27,5.4,5.4,5.2,5.4,2100,0
2009-03-30,5.5,5.5,5,5.3,1402,0
2009-03-31,5.4,5.4,4.5,5.2,1397,0
2009-04-01,5.2,5.4,4.8,5.3,890,0
2009-04-02,3.5,5.4,3.5,5.3,3334,0
2009-04-03,5.3,5.5,5.3,5.5,550,0
2009-04-06,6,6,5.8,5.8,1432,0
2009-04-07,6,6,5.5,5.7,3530,0
2009-04-08,5.4,5.8,5.4,5.6,620,0
2009-04-09,5.6,6.8,5.6,6.8,3306,0
2009-04-13,6.5,6.7,6.1,6.1,3174,0
2009-04-14,6,6.5,6,6.3,505,0
2009-04-15,6.5,6.8,5.5,6.5,560,0
2009-04-16,6.4,6.7,6.4,6.6,180,0
2009-04-17,6.7,6.8,6.1,6.4,1700,0
2009-04-20,6.5,6.5,6.3,6.3,401,0
2009-04-21,6.8,6.8,6.3,6.3,152,0
2009-04-22,6.4,6.4,6,6,1000,0
2009-04-23,6,6,4.6,5.5,13540,0
2009-04-24,5,6,5,5.5,2370,0
2009-04-27,6,6,5,5.5,2230,0
2009-04-28,6.1,6.1,5,5.4,4358,0
2009-04-29,5,5.5,5,5.2,1331,0
2009-04-30,5.4,5.4,4.5,5.1,23305,0
2009-05-01,5,5,4.8,5,270,0
2009-05-04,5.1,5.1,4.7,5,1010,0
2009-05-05,5.3,5.5,4.9,5,3620,0
2009-05-06,5.1,5.1,4.8,4.9,2919,0
2009-05-07,5,5.2,4.6,4.8,4370,0
2009-05-08,5,5.4,4.8,4.9,3955,0
2009-05-11,4.7,5.3,4.7,5.2,1054,0
2009-05-12,5.3,5.4,4.9,5,5035,0
2009-05-13,5.3,5.3,5,5,340,0
2009-05-14,5.2,5.2,4.8,5,1630,0
2009-05-15,5.2,5.3,4.9,5.3,3250,0
2009-05-18,6.7,11.5,6.5,9.6,101725,0
2009-05-19,10,14.5,9.6,11.9,193949,0
2009-05-20,12.9,13.6,8.6,9.2,120855,0
2009-05-21,9,9.5,7.5,9,104312,0
2009-05-22,9.7,11.8,9.1,10.3,79354,0
2009-05-26,10.5,10.5,8.3,9,38558,0
2009-05-27,9.3,11.1,8.7,10.7,57697,0
2009-05-28,11,11.9,10.7,11,26035,0
2009-05-29,11.4,14.8,11.3,13.4,126613,0
2009-06-01,14.9,17,13.9,14.9,93610,0
2009-06-02,15,16,13.9,14.4,30656,0
2009-06-03,14.5,15.6,13.9,15,16327,0
2009-06-04,15.1,15.6,14.8,15,16743,0
2009-06-05,15.8,16.5,14.6,14.8,22837,0
2009-06-08,14.5,14.8,13.4,14.4,17014,0
2009-06-09,15,15.1,13.6,14.7,13764,0
2009-06-10,15.2,15.4,13.6,14,15792,0
2009-06-11,13,14.5,12.9,13.2,24930,0
2009-06-12,13.2,13.5,12.5,13.5,12620,0
2009-06-15,14,14,13,13.2,7733,0
2009-06-16,13.3,13.3,11.1,11.6,21199,0
2009-06-17,11.2,11.8,10.4,11.5,17842,0
2009-06-18,11.2,13.4,11,12.1,15039,0
2009-06-19,11.7,13.3,11.7,12.5,7602,0
2009-06-22,13.2,13.2,11.1,11.4,10491,0
2009-06-23,11.6,11.6,11,11.3,5374,0
2009-06-24,12.5,12.5,11.3,11.9,4507,0
2009-06-25,12.4,12.4,11.7,12.3,4868,0
2009-06-26,12.4,12.5,11.1,12.4,5902,0
2009-06-29,12,12.2,11.8,12.2,3245,0
2009-06-30,11.8,12.5,11.2,11.5,7652,0
2009-07-01,11.3,12,11.3,11.8,790,0
2009-07-02,11.4,12.6,11.2,12.5,8230,0
2009-07-06,12.5,12.5,11.5,12,4286,0
2009-07-07,11.5,12,10.5,10.5,7116,0
2009-07-08,11.7,11.7,10,10,10565,0
2009-07-09,10.1,10.4,10,10.2,3708,0
2009-07-10,10.4,10.4,9,9.6,7209,0
2009-07-13,9.2,9.6,8.2,8.8,14433,0
2009-07-14,9.2,9.6,8.8,9.3,5659,0
2009-07-15,9.4,10.5,9.4,10.1,4451,0
2009-07-16,10.1,10.5,10.1,10.5,4112,0
2009-07-17,11.5,11.7,11.1,11.6,7474,0
2009-07-20,12,12.1,11,11.9,6432,0
2009-07-21,12.3,12.3,11.1,12,7059,0
2009-07-22,11.7,12,10.5,11.8,8372,0
2009-07-23,11.7,12.2,11.4,11.4,4845,0
2009-07-24,11,11.5,10.5,11.4,6379,0
2009-07-27,11.4,12.6,11.3,12.6,10896,0
2009-07-28,12.1,12.5,12.1,12.5,2748,0
2009-07-29,12,12.5,11.5,12,5733,0
2009-07-30,12.3,12.8,11.9,12.3,7671,0
2009-07-31,12,12.5,12,12.2,51855,0
2009-08-03,12.2,13.2,11.9,12.5,10633,0
2009-08-04,12.4,13.1,12,12.7,35095,0
2009-08-05,12.9,17.4,12.8,16,56005,0
2009-08-06,16.2,17.9,15.1,15.5,40265,0
2009-08-07,16.4,16.5,14.3,14.4,12217,0
2009-08-10,14.8,16.7,14.8,16,18866,0
2009-08-11,15.6,15.8,14.3,14.5,14124,0
2009-08-12,14.8,15,13,13,18097,0
2009-08-13,13.7,14.4,13,13.4,15904,0
2009-08-14,13.7,13.7,12.3,12.7,7703,0
2009-08-17,12,12.1,10.8,11.7,16962,0
2009-08-18,12.4,12.5,11.8,12.5,7288,0
2009-08-19,12.3,13.4,12.2,12.9,7713,0
2009-08-20,12.4,12.9,12.4,12.6,2272,0
2009-08-21,12.5,12.6,12.1,12.5,4421,0
2009-08-24,12.5,12.5,11.8,12.2,10151,0
2009-08-25,11.9,12.2,11.8,12.1,4363,0
2009-08-26,12.3,12.6,12,12.2,1638,0
2009-08-27,11.8,12.4,11.5,11.9,4647,0
2009-08-28,11.7,12.7,11.5,12.2,5603,0
2009-08-31,12.5,12.5,11.5,12.3,6957,0
2009-09-01,12.3,12.4,11.9,12.2,2615,0
2009-09-02,11.8,12.2,11.5,12.2,3160,0
2009-09-03,12.2,12.2,11.6,12,5685,0
2009-09-04,12,12.5,11.5,12,1786,0
2009-09-08,12.5,13,12,12.5,9325,0
2009-09-09,13,13,12.2,12.7,7917,0
2009-09-10,12.7,13,11.9,12.5,4036,0
2009-09-11,12.5,14.8,12.5,14.8,16159,0
2009-09-14,15.4,15.4,13.7,14.4,22995,0
2009-09-15,15.2,15.2,13,13.3,29246,0
2009-09-16,13.1,13.1,12,12.5,29340,0
2009-09-17,12.4,12.7,11.6,11.8,23065,0
2009-09-18,11.8,12.5,11.7,12.5,13663,0
2009-09-21,12.2,12.2,11.8,12.2,4065,0
2009-09-22,12.2,12.7,12,12.2,18072,0
2009-09-23,12.5,12.9,12,12.5,52445,0
2009-09-24,12.4,12.8,12,12.4,21238,0
2009-09-25,12.5,15.9,12.4,15.8,212898,0
2009-09-28,16.3,22.3,15.9,18.6,477833,0
2009-09-29,18.7,19.3,17,17.7,117179,0
2009-09-30,19.2,20.8,17.5,17.9,136293,0
2009-10-01,17.7,17.8,16.1,17,45888,0
2009-10-02,16.8,16.9,15.5,16.7,20924,0
2009-10-05,16.7,17.6,16,17.2,15837,0
2009-10-06,17.7,20.3,17.4,17.4,124873,0
2009-10-07,17.4,17.8,16.6,17.1,42822,0
2009-10-08,17.1,18,16.7,16.8,23378,0
2009-10-09,17,17.4,16.5,16.9,26817,0
2009-10-12,17.4,20.3,17.2,19.9,146330,0
2009-10-13,19.6,21.7,18.8,20.4,116185,0
2009-10-14,21.5,23.8,20.8,22,163774,0
2009-10-15,22.9,23.7,20.2,21.1,71594,0
2009-10-16,22.1,22.1,19.9,20.9,35953,0
2009-10-19,21.2,23.6,21,21,73908,0
2009-10-20,21.4,22,19.2,20.3,54192,0
2009-10-21,19.8,20.9,18.9,18.9,39639,0
2009-10-22,20.7,20.7,17.5,18,55324,0
2009-10-23,18.6,18.9,18,18.5,18912,0
2009-10-26,19.2,19.2,16.5,17.7,39158,0
2009-10-27,17.2,17.4,16,17.2,23482,0
2009-10-28,16.5,16.7,15.5,16,23638,0
2009-10-29,16.5,17.6,16.3,17,15639,0
2009-10-30,17.4,17.5,15.5,15.9,24896,0
2009-11-02,16.4,16.9,15.5,16,14385,0
2009-11-03,16,16,14,14.9,28202,0
2009-11-04,15.3,16,14.8,15.1,18682,0
2009-11-05,15.9,15.9,14.8,15.4,9427,0
2009-11-06,15.1,15.4,14.6,14.8,14592,0
2009-11-09,14.9,15.6,14.9,15.2,16083,0
2009-11-10,14.6,15.2,14.6,15,7678,0
2009-11-11,14.5,15,14.2,14.9,17777,0
2009-11-12,15.4,16.1,15,15.2,12598,0
2009-11-13,14.3,15.5,14.3,15,5646,0
2009-11-16,14.8,15.6,14.7,15.2,14022,0
2009-11-17,15.2,15.4,14.6,15.2,6178,0
2009-11-18,14.6,15,14,14.9,15097,0
2009-11-19,14.5,14.5,13.9,14.4,7529,0
2009-11-20,14,15,13,13.6,17124,0
2009-11-23,14.6,14.6,12.6,14,20414,0
2009-11-24,14,14,12.7,13.6,15012,0
2009-11-25,12.9,13.7,12.9,13.5,5232,0
2009-11-27,12.9,13.5,12.8,13.5,5381,0
2009-11-30,13.3,13.7,12.8,13.5,5486,0
2009-12-01,13,14,13,13.6,8520,0
2009-12-02,13.1,13.7,13,13.6,3201,0
2009-12-03,13.8,13.8,13.3,13.6,2821,0
2009-12-04,13.8,14.2,13.2,13.8,8207,0
2009-12-07,13.4,13.8,12.9,13.4,7216,0
2009-12-08,13,13.5,12.5,13.3,9073,0
2009-12-09,13,13.4,12.7,13.4,3360,0
2009-12-10,13.2,13.4,12.5,13.4,4782,0
2009-12-11,12.7,14,12.7,13.6,5995,0
2009-12-14,13.3,13.9,13,13.9,4490,0
2009-12-15,14.5,15.4,13.9,14.5,15810,0
2009-12-16,14.7,15,13,14.4,11774,0
2009-12-17,14,14.2,13.1,14.2,6245,0
2009-12-18,14.2,14.4,13.8,14.3,6912,0
2009-12-21,14,14.4,13.5,14.2,4283,0
2009-12-22,13.9,14.4,13.6,14.4,3898,0
2009-12-23,14,14.4,13.4,14.4,7496,0
2009-12-24,13.6,14.4,13.6,14.4,5747,0
2009-12-28,14.2,14.5,13.7,14.5,3730,0
2009-12-29,14.3,14.5,13.5,14.5,10309,0
2009-12-30,14.1,14.4,13.5,14.3,5874,0
2009-12-31,14.3,14.3,13.4,13.8,11394,0
2010-01-04,13.4,14.3,13.4,14.1,6062,0
2010-01-05,14,15.5,14,15.3,25058,0
2010-01-06,16.5,18,15,16.3,43267,0
2010-01-07,16.8,17.4,16.5,16.7,20216,0
2010-01-08,16.7,17,16,16.6,12267,0
2010-01-11,16.8,16.8,16,16.5,6519,0
2010-01-12,16.5,16.5,15,15.7,8778,0
2010-01-13,16.1,16.3,15,15.6,5247,0
2010-01-14,15.8,15.9,15.6,15.9,1962,0
2010-01-15,15.5,15.9,15.3,15.7,3572,0
2010-01-19,17.9,17.9,15,16,17143,0
2010-01-20,16,16,15.1,16,7169,0
2010-01-21,15.6,15.7,14.9,15.6,10964,0
2010-01-22,15.3,15.5,14.5,14.6,5200,0
2010-01-25,14.4,15,13.9,14.7,10263,0
2010-01-26,14.5,15,14,14.7,3820,0
2010-01-27,14.8,15.2,14,14.4,5840,0
2010-01-28,14.8,15.3,13,14.5,5942,0
2010-01-29,14.6,14.6,13.7,14.4,3556,0
2010-02-01,14.1,14.5,13.5,13.9,4079,0
2010-02-02,14.3,15,13.7,13.7,7247,0
2010-02-03,13.9,14.3,13.6,13.6,2321,0
2010-02-04,13.6,13.6,13,13,5367,0
2010-02-05,13,13.2,12.1,12.2,13708,0
2010-02-08,12.4,13,12.4,12.7,4866,0
2010-02-09,12.9,13.9,12.7,13.4,5224,0
2010-02-10,13.4,13.4,12.3,13,10421,0
2010-02-11,12.6,13.5,12.6,13.1,5218,0
2010-02-12,12.8,13.4,12.5,13.4,4008,0
2010-02-16,13.5,13.5,12.5,13.2,10035,0
2010-02-17,13.1,13.2,12.7,13.2,10765,0
2010-02-18,13.2,13.2,12.7,13.1,6322,0
2010-02-19,13,13.1,12.6,13.1,9437,0
2010-02-22,12.9,13,12.5,12.7,4361,0
2010-02-23,12.7,12.9,12.5,12.9,2245,0
2010-02-24,12.6,12.9,12.5,12.9,8491,0
2010-02-25,13.2,13.2,12.4,12.8,2077,0
2010-02-26,13,13,11.6,12.9,19629,0
2010-03-01,12.7,12.9,11.5,12.9,12954,0
2010-03-02,12.8,13,12.6,12.6,3950,0
2010-03-03,12.8,12.8,12.5,12.6,1550,0
2010-03-04,12.5,12.8,12.1,12.8,3858,0
2010-03-05,12.9,13.4,12.5,12.8,6986,0
2010-03-08,12.8,13,12.5,12.6,3455,0
2010-03-09,12.7,12.8,12.5,12.8,5267,0
2010-03-10,12.6,12.8,12.2,12.8,2435,0
2010-03-11,12.8,12.8,12.3,12.7,8746,0
2010-03-12,12.4,12.7,12.4,12.7,2042,0
2010-03-15,12.7,12.8,12.5,12.7,3239,0
2010-03-16,12.5,12.8,12.5,12.7,9070,0
2010-03-17,13,13.4,12.8,12.9,17888,0
2010-03-18,13,13,12.5,12.9,1662,0
2010-03-19,12.9,12.9,12.4,12.7,6444,0
2010-03-22,12.5,12.7,12.5,12.7,2450,0
2010-03-23,12.5,12.7,12.4,12.7,9318,0
2010-03-24,12.5,12.7,12.1,12.4,8106,0
2010-03-25,12.3,12.5,12,12.5,3970,0
2010-03-26,12.5,12.7,12.3,12.3,3571,0
2010-03-29,12.2,12.6,11.9,12.4,7513,0
2010-03-30,12.2,12.4,11.8,11.8,3359,0
2010-03-31,11.8,12.4,11.5,11.7,10202,0
2010-04-01,12.2,12.9,11.8,12.9,14360,0
2010-04-05,13.1,13.2,12.1,12.6,10626,0
2010-04-06,12.7,12.7,12.4,12.7,2368,0
2010-04-07,12.9,12.9,12.1,12.4,8470,0
2010-04-08,12.1,12.5,12.1,12.5,5890,0
2010-04-09,12.5,12.5,11.3,12,20485,0
2010-04-12,12,12.1,11.2,11.5,17019,0
2010-04-13,11.9,11.9,9.5,11.1,52773,0
2010-04-14,11,11,10.2,10.4,14963,0
2010-04-15,10.4,12.4,10.3,11.2,22543,0
2010-04-16,11.5,12.3,11.4,12.2,17517,0
2010-04-19,12,12.2,11.6,12.1,3495,0
2010-04-20,12.4,12.5,11.6,12.4,6797,0
2010-04-21,12.5,12.9,12.2,12.5,9006,0
2010-04-22,12.6,12.8,12,12.7,4304,0
2010-04-23,12,12.8,11.8,12.8,5025,0
2010-04-26,12.8,12.9,11.7,12.9,14748,0
2010-04-27,22.5,26.9,19.4,20.5,757171,0
2010-04-28,22.8,23.5,18.1,18.7,217599,0
2010-04-29,18.2,18.4,16.1,18.2,99863,0
2010-04-30,18.8,18.8,16.5,16.7,38253,0
2010-05-03,17.3,17.3,15.1,15.5,35677,0
2010-05-04,15.5,16.1,14.1,15,55364,0
2010-05-05,15.8,15.8,13.7,14.1,30174,0
2010-05-06,13.6,14.8,13,13,41063,0
2010-05-07,13.5,13.8,12.1,13.1,33579,0
2010-05-10,13.3,13.9,12.7,13,14819,0
2010-05-11,12.8,13.3,12.7,12.8,8819,0
2010-05-12,12.7,13.1,11.7,12.2,33249,0
2010-05-13,11.9,12.8,11.8,12.7,23672,0
2010-05-14,12.7,12.7,11.9,12,14962,0
2010-05-17,11.9,12.3,11.6,11.6,16140,0
2010-05-18,11.8,12.3,11.5,11.8,16319,0
2010-05-19,11.8,11.8,11,11.1,23168,0
2010-05-20,10.7,10.9,10,10.5,30736,0
2010-05-21,10.5,12.3,10.1,11.8,28639,0
2010-05-24,12.1,12.8,11.8,12.2,14445,0
2010-05-25,11.5,11.8,11,11,12120,0
2010-05-26,10.9,11.8,10.9,11.4,12579,0
2010-05-27,12.7,13.6,11.8,12,109581,0
2010-05-28,11.7,12.2,11.6,12.1,16737,0
2010-06-01,11.8,12,11.2,11.3,17660,0
2010-06-02,11.3,11.4,11.1,11.2,5183,0
2010-06-03,11.4,11.4,11,11,5543,0
2010-06-04,11,11.2,10.9,10.9,9576,0
2010-06-07,11,11.1,10.7,10.9,10007,0
2010-06-08,10.7,10.9,10.3,10.9,12086,0
2010-06-09,10.7,10.9,10.4,10.7,4365,0
2010-06-10,10.7,11.3,10.7,11.2,9970,0
2010-06-11,11,11.1,10.7,10.7,6037,0
2010-06-14,10.8,11.3,10.5,11.2,4791,0
2010-06-15,11.1,11.2,10.9,11,2664,0
2010-06-16,11,11.3,10.8,10.9,6390,0
2010-06-17,11.3,11.5,10.8,11,9468,0
2010-06-18,11,11.1,10.8,11,2562,0
2010-06-21,11.4,11.7,11,11.3,22925,0
2010-06-22,11.4,11.4,10.7,10.7,10576,0
2010-06-23,10.7,10.8,10.5,10.6,4470,0
2010-06-24,10.7,10.7,10.5,10.7,1910,0
2010-06-25,10.7,10.9,10.6,10.7,3766,0
2010-06-28,10.5,10.9,10.3,10.7,2659,0
2010-06-29,10.5,10.5,10,10,8441,0
2010-06-30,10,10.2,8.8,9.2,7301,0
2010-07-01,9.2,9.9,8.5,9.9,4065,0
2010-07-02,9.5,10,9.5,10,4064,0
2010-07-06,9.9,10,9.5,9.5,3362,0
2010-07-07,9.7,9.9,9.5,9.8,4400,0
2010-07-08,10,10,9.6,9.9,3591,0
2010-07-09,10,10.5,10,10.4,3132,0
2010-07-12,10.1,10.6,10,10.6,5992,0
2010-07-13,10.6,10.9,10.5,10.7,4180,0
2010-07-14,10.9,10.9,10.5,10.9,3129,0
2010-07-15,10.7,10.7,9,9.6,14137,0
2010-07-16,9.1,9.8,9.1,9.4,4772,0
2010-07-19,9.2,9.5,9,9,3285,0
2010-07-20,9,9.4,9,9.2,1865,0
2010-07-21,9.3,9.8,9.3,9.5,2118,0
2010-07-22,9.8,10.1,9.4,9.6,6387,0
2010-07-23,9.3,9.7,9.3,9.4,6210,0
2010-07-26,9.3,9.6,8.3,9.2,14445,0
2010-07-27,9.5,9.9,9.2,9.5,6562,0
2010-07-28,9.5,9.5,9.1,9.1,1686,0
2010-07-29,9.1,9.4,8.9,9,7225,0
2010-07-30,8.9,9.4,8.8,9,6182,0
2010-08-02,9,9.3,9,9,3235,0
2010-08-03,9.3,9.3,9,9,1292,0
2010-08-04,9.1,9.2,8.8,8.8,5023,0
2010-08-05,8.8,9.1,8.8,8.9,2687,0
2010-08-06,8.8,9.5,8.6,9.5,3842,0
2010-08-09,9.4,9.5,9.1,9.4,1336,0
2010-08-10,9,9.1,8.9,9.1,470,0
2010-08-11,9.1,9.1,8.8,8.9,323,0
2010-08-12,9,9,8.5,8.8,2534,0
2010-08-13,8.5,8.8,7.9,8,8030,0
2010-08-16,6.5,7.8,5.5,7,36681,0
2010-08-17,7,7,6.4,6.7,7026,0
2010-08-18,6.8,7.4,6.4,6.8,7047,0
2010-08-19,6.7,7,6.1,6.2,4840,0
2010-08-20,6,6.3,5.5,6.3,9487,0
2010-08-23,6.1,6.2,6,6.1,890,0
2010-08-24,5.6,6.4,5.6,6.1,5340,0
2010-08-25,6.4,6.4,5.7,6.4,4124,0
2010-08-26,6.2,6.5,5.8,6.1,2764,0
2010-08-27,6.4,6.4,5.8,5.8,1972,0
2010-08-30,5.8,7,5.8,6.4,1983,0
2010-08-31,6.8,6.8,6.2,6.5,4975,0
2010-09-01,6.8,6.8,6.5,6.7,3596,0
2010-09-02,6.8,6.8,6.7,6.7,3338,0
2010-09-03,7.2,8.3,6.8,8,29819,0
2010-09-07,9.2,9.2,8,8.3,8877,0
2010-09-08,8.8,9.3,8.5,8.7,9088,0
2010-09-09,9,9,7.6,8.4,8983,0
2010-09-10,8.5,8.8,7.6,7.7,6028,0
2010-09-13,7.6,8.3,7.6,8.1,3899,0
2010-09-14,7.7,8,7.2,7.7,5405,0
2010-09-15,7.9,7.9,7.4,7.5,2981,0
2010-09-16,7.6,7.9,7.1,7.6,10229,0
2010-09-17,7.7,8.9,7.6,8.2,16921,0
2010-09-20,8,10.7,8,9.2,46184,0
2010-09-21,9.2,9.6,8.8,9,11906,0
2010-09-22,9.4,11.5,9.4,10.7,46537,0
2010-09-23,10.4,11.5,9.2,9.8,53039,0
2010-09-24,10,12.3,10,12.1,70070,0
2010-09-27,12.3,12.9,11,11.2,49976,0
2010-09-28,11.5,12.7,10.5,11.7,48229,0
2010-09-29,11.5,12.8,11.3,12.2,43652,0
2010-09-30,12.9,12.9,11.8,11.8,32112,0
2010-10-01,11.9,12,11.1,11.5,17973,0
2010-10-04,11,11.6,10.3,10.3,19821,0
2010-10-05,10.8,11.5,10.4,11.1,18479,0
2010-10-06,10.9,11.3,10.3,10.5,15404,0
2010-10-07,10.8,10.8,10.3,10.6,6116,0
2010-10-08,10.8,10.8,9.8,9.9,17639,0
2010-10-11,10.3,10.3,9.8,9.9,16450,0
2010-10-12,9.8,10,9.2,9.4,12396,0
2010-10-13,9.8,10,9.4,9.6,6585,0
2010-10-14,9.8,10.2,9.3,9.5,12724,0
2010-10-15,9.8,9.8,9.1,9.1,15799,0
2010-10-18,9.2,9.5,9.1,9.3,5684,0
2010-10-19,9.3,9.3,8.5,8.9,17474,0
2010-10-20,9,11,8.9,9.9,83328,0
2010-10-21,9.8,10.6,9.5,9.5,33900,0
2010-10-22,9.2,9.5,9.2,9.5,9649,0
2010-10-25,9.4,10.2,9.4,9.6,7286,0
2010-10-26,9.6,9.7,9,9,7209,0
2010-10-27,9,9.3,8.6,8.7,6838,0
2010-10-28,8.7,9.1,8.5,8.5,18927,0
2010-10-29,8.5,8.5,7.6,7.8,30862,0
2010-11-01,8.1,8.1,7.5,7.9,6884,0
2010-11-02,8,8.9,7.9,8.7,14365,0
2010-11-03,8.6,8.6,8.2,8.4,1599,0
2010-11-04,8.4,8.9,8.3,8.5,6698,0
2010-11-05,8.7,8.9,8.3,8.3,8422,0
2010-11-08,8.4,8.8,8.3,8.3,8871,0
2010-11-09,8.1,8.8,8.1,8.3,4695,0
2010-11-10,8.6,8.7,8.2,8.3,3478,0
2010-11-11,8.3,8.3,8.1,8.1,1181,0
2010-11-12,8.1,8.1,8,8.1,9089,0
2010-11-15,8.2,8.5,8,8,4092,0
2010-11-16,8,8.2,7.9,8,3730,0
2010-11-17,8.2,8.2,7.7,7.8,6262,0
2010-11-18,7.5,8.1,7.5,7.6,15971,0
2010-11-19,7.9,8.2,7.8,7.9,4299,0
2010-11-22,7.8,7.8,7.6,7.6,4228,0
2010-11-23,7.5,7.9,7,7.3,9986,0
2010-11-24,7.4,7.4,6.8,7,11168,0
2010-11-26,6.8,7,6.7,6.8,3080,0
2010-11-29,7,7,6.7,6.9,5571,0
2010-11-30,7.1,7.1,6.6,6.8,8011,0
2010-12-01,6.2,6.2,5.6,5.6,74092,0
2010-12-02,5.9,5.9,5.4,5.5,17495,0
2010-12-03,5.5,5.8,5.4,5.8,14955,0
2010-12-06,5.7,5.9,5.5,5.7,10073,0
2010-12-07,5.8,5.9,5.4,5.8,16994,0
2010-12-08,5.9,6.3,5.5,6.3,10789,0
2010-12-09,6.5,6.5,5.6,5.8,38609,0
2010-12-10,6.1,6.1,5.6,5.7,17145,0
2010-12-13,6,6,5.3,5.5,16957,0
2010-12-14,5.3,5.4,5.1,5.3,26063,0
2010-12-15,5.8,6,5.5,5.6,66919,0
2010-12-16,5.8,5.9,5.2,5.2,26586,0
2010-12-17,5.2,5.6,5.2,5.4,10620,0
2010-12-20,5.6,5.7,5.4,5.4,22489,0
2010-12-21,5.6,5.6,5.2,5.3,8817,0
2010-12-22,5.2,5.7,5.2,5.7,45571,0
2010-12-23,5.6,6.4,5.6,5.6,111991,0
2010-12-27,5.4,6,5.4,5.5,17660,0
2010-12-28,5.6,5.7,5.3,5.4,18249,0
2010-12-29,5.4,6.2,5.4,5.9,65793,0
2010-12-30,6.7,7.7,5.9,6,286941,0
2010-12-31,6.1,6.2,5.7,5.8,72146,0
2011-01-03,5.9,6.1,5.7,5.9,31782,0
2011-01-04,5.9,6,5.5,5.7,24094,0
2011-01-05,5.6,5.8,5.3,5.4,25424,0
2011-01-06,5.5,6.4,5.5,5.7,89458,0
2011-01-07,5.7,6,5.5,5.6,50683,0
2011-01-10,5.6,6.5,5.5,5.9,72152,0
2011-01-11,6,6.4,5.7,5.8,76428,0
2011-01-12,6.3,6.3,5.7,5.9,40039,0
2011-01-13,6.1,6.2,5.8,6,28215,0
2011-01-14,6.2,7.7,6.1,7.2,364083,0
2011-01-18,8,9.7,7.6,9.3,391299,0
2011-01-19,10.5,10.7,8,8.5,329286,0
2011-01-20,8.5,10,7.5,8.1,113896,0
2011-01-21,8.3,8.7,8,8.2,55607,0
2011-01-24,8.6,8.6,7.7,8,40495,0
2011-01-25,8.2,8.2,7.4,7.5,39715,0
2011-01-26,7.5,8.4,7.5,7.6,26926,0
2011-01-27,7.7,8.4,7.4,8.1,55394,0
2011-01-28,8.2,8.4,8.1,8.1,12870,0
2011-02-01,7.9,8,6,6.5,74612,0
2011-02-02,6.2,8,6,8,53001,0
2011-02-03,7.9,8,7.3,7.4,41348,0
2011-02-04,7.5,7.5,6.7,6.9,33078,0
2011-02-07,6.6,7.3,6.5,7.2,23191,0
2011-02-08,7.2,7.7,7.1,7.3,17669,0
2011-02-09,7.3,7.9,7,7.1,26100,0
2011-02-10,7.3,7.5,7.1,7.2,8635,0
2011-02-11,7.2,7.2,6.7,7,39557,0
2011-02-14,6.8,7,6.6,7,21374,0
2011-02-15,7.2,7.2,6.7,6.9,17265,0
2011-02-16,6.9,7.1,6.8,7,16001,0
2011-02-17,6.9,7.1,6.6,6.7,17114,0
2011-02-18,6.9,6.9,6.7,6.8,13284,0
2011-02-22,6.8,6.8,6.2,6.3,21569,0
2011-02-23,6.2,6.3,5.7,5.9,47178,0
2011-02-24,6.6,6.6,5.8,6,11591,0
2011-02-25,6.2,6.5,6,6.1,12226,0
2011-02-28,6.2,6.8,5.9,6.7,29811,0
2011-03-01,6.7,6.7,6.3,6.3,12936,0
2011-03-02,6.3,6.4,5.8,5.8,31553,0
2011-03-03,5.8,6.4,5.8,6.2,27715,0
2011-03-04,6.5,6.5,6,6.1,9353,0
2011-03-07,6.1,6.3,5.9,6,8620,0
2011-03-08,6.1,6.2,5.8,6.2,8664,0
2011-03-09,6.1,6.3,5.9,6,11816,0
2011-03-10,6,6.2,5.9,6,18483,0
2011-03-11,6,6.1,5.9,6,9204,0
2011-03-14,5.9,6,5.8,5.9,10997,0
2011-03-15,5.7,5.8,5.1,5.4,36976,0
2011-03-16,5.4,5.7,5.1,5.3,32153,0
2011-03-17,5.4,5.7,5.3,5.5,15636,0
2011-03-18,5.6,6.1,5.6,5.7,7658,0
2011-03-21,5.8,6.1,5.4,6,13264,0
2011-03-22,6,6.2,5.6,5.9,30139,0
2011-03-23,6,6.6,5.9,6.5,62728,0
2011-03-24,6.4,6.6,6,6.1,26205,0
2011-03-25,6.1,6.2,6,6,10817,0
2011-03-28,5.9,6,5.6,5.6,22696,0
2011-03-29,5.6,6.1,5.4,5.5,33449,0
2011-03-30,5.5,6,5.3,5.5,39260,0
2011-03-31,5.7,5.7,5.3,5.4,17711,0
2011-04-01,5.4,5.5,5.2,5.4,12083,0
2011-04-04,6,6,5.5,5.6,11816,0
2011-04-05,5.7,6,5.5,5.6,20231,0
2011-04-06,5.7,5.9,5.5,5.7,8380,0
2011-04-07,5.4,5.8,5.4,5.6,8154,0
2011-04-08,5.6,5.9,5.4,5.6,18165,0
2011-04-11,5.8,5.8,5.4,5.5,5385,0
2011-04-12,5.5,5.5,5.2,5.2,30950,0
2011-04-13,5.4,6.2,5.2,5.8,33208,0
2011-04-14,5.9,6.7,5.5,5.6,160096,0
2011-04-15,5.6,5.8,5.2,5.6,32965,0
2011-04-18,5.8,5.8,5.2,5.4,34183,0
2011-04-19,5.4,6.4,5.4,6,95721,0
2011-04-20,6.1,6.3,5.6,5.8,27066,0
2011-04-21,6.1,6.2,5.7,5.7,25385,0
2011-04-25,5.6,5.8,5.6,5.8,10115,0
2011-04-26,5.9,7.4,5.9,6.9,187242,0
2011-04-27,6.1,6.8,5.9,6.4,109661,0
2011-04-28,6.4,6.7,5.9,6,47976,0
2011-04-29,6.1,6.1,5.6,6,34098,0
2011-05-02,6.1,6.2,5.7,5.8,15983,0
2011-05-03,5.8,6,5.7,5.8,19386,0
2011-05-04,5.9,5.9,5.6,5.6,25814,0
2011-05-05,5.7,5.7,5.5,5.6,25564,0
2011-05-06,5.6,5.7,5.4,5.4,30241,0
2011-05-09,5.5,5.6,5.4,5.4,10059,0
2011-05-10,5.5,5.5,5.4,5.4,8011,0
2011-05-11,5.4,5.4,5.3,5.3,14455,0
2011-05-12,5.3,5.4,5.3,5.4,12882,0
2011-05-13,5.4,5.4,5.2,5.3,11411,0
2011-05-16,5.4,5.7,5.2,5.2,14892,0
2011-05-17,5.2,5.3,4.8,5.2,54719,0
2011-05-18,5.2,5.3,4.8,4.9,19259,0
2011-05-19,4.8,5,4.5,4.7,31111,0
2011-05-20,4.6,4.7,3.9,4.1,57940,0
2011-05-23,3.9,4.2,3.9,4.2,15855,0
2011-05-24,4.4,4.4,4.1,4.2,5670,0
2011-05-25,4.2,4.2,3.9,4,12006,0
2011-05-26,4,4.2,4,4.2,10849,0
2011-05-27,4.2,4.3,4,4.1,11835,0
2011-05-31,4.3,4.3,4,4,13590,0
2011-06-01,4,4.2,4,4,2595,0
2011-06-02,4.2,4.2,4,4.1,5334,0
2011-06-03,4.1,4.2,4.1,4.2,2986,0
2011-06-06,4.2,4.8,4.1,4.8,20417,0
2011-06-07,4.7,4.9,4.1,4.3,10326,0
2011-06-08,4.4,4.5,4.3,4.3,6024,0
2011-06-09,4.3,4.5,4.1,4.1,7345,0
2011-06-10,4.1,4.3,4,4,12374,0
2011-06-13,4,4.1,3.8,3.9,5622,0
2011-06-14,3.9,4.2,3.7,3.8,15313,0
2011-06-15,3.8,4.2,3.8,3.9,3784,0
2011-06-16,3.9,4,3.6,4,9883,0
2011-06-17,4,4,3.7,3.9,4487,0
2011-06-20,3.7,4,3.7,3.8,6019,0
2011-06-21,3.8,4.1,3.8,3.9,4510,0
2011-06-22,4,4.1,3.7,3.8,4873,0
2011-06-23,3.8,4,3.8,3.9,2510,0
2011-06-24,3.8,4,3.7,3.8,5085,0
2011-06-27,3.8,4,3,3.1,28376,0
2011-06-28,3.2,3.4,2.5,2.9,65308,0
2011-06-29,3.1,3.7,2.9,3.6,41703,0
2011-06-30,3.5,4,3.5,3.8,39813,0
2011-07-01,4,4,3.5,3.5,14542,0
2011-07-05,3.3,3.8,3.3,3.7,4395,0
2011-07-06,3.5,3.6,3.3,3.4,12738,0
2011-07-07,3.4,3.4,3.1,3.2,12533,0
2011-07-08,3.1,3.2,3,3.1,9651,0
2011-07-11,3,3.4,3,3.3,14959,0
2011-07-12,3.3,3.4,3.1,3.4,5614,0
2011-07-13,3.4,3.8,3.1,3.5,14926,0
2011-07-14,3.6,3.9,3.5,3.7,6100,0
2011-07-15,3.1,3.4,3.1,3.2,20992,0
2011-07-18,3.2,3.2,3,3,6715,0
2011-07-19,3,3.2,3,3.2,4373,0
2011-07-20,3.1,3.4,3.1,3.1,3576,0
2011-07-21,3.2,3.5,3.2,3.3,4858,0
2011-07-22,3.6,3.8,3.4,3.5,19823,0
2011-07-25,3.5,4,3.4,3.6,35170,0
2011-07-26,3.6,3.8,3.5,3.6,7361,0
2011-07-27,3.8,3.8,3.3,3.4,4629,0
2011-07-28,3.1,3.4,3.1,3.1,13770,0
2011-07-29,3.2,3.4,3.2,3.2,2319,0
2011-08-01,3.2,3.3,3.1,3.1,6118,0
2011-08-02,3.3,3.3,3,3.3,13046,0
2011-08-03,3.2,3.2,3,3,6509,0
2011-08-04,3,3.1,2.8,2.8,20920,0
2011-08-05,2.9,3,2.7,2.7,7065,0
2011-08-08,2.6,2.8,2.4,2.4,34713,0
2011-08-09,2.5,2.7,2.1,2.1,49268,0
2011-08-10,2.5,2.5,2,2.1,80641,0
2011-08-11,2,2.4,2,2.1,25506,0
2011-08-12,2.4,2.4,1.9,2.1,47573,0
2011-08-15,2.2,2.2,2.1,2.2,17980,0
2011-08-16,2.4,2.4,1.9,2,17944,0
2011-08-17,2,2.2,1.9,2,11403,0
2011-08-18,2,2,1.6,1.8,35255,0
2011-08-19,1.9,2.3,1.9,2.1,39974,0
2011-08-22,2.3,2.3,2,2.1,7302,0
2011-08-23,2.2,2.2,1.9,2,11246,0
2011-08-24,2,2,1.9,1.9,8020,0
2011-08-25,2,2.1,1.9,1.9,10017,0
2011-08-26,2,2.1,1.7,1.9,6327,0
2011-08-29,1.9,2.1,1.8,2.1,16612,0
2011-08-30,2.1,2.1,1.9,2,9307,0
2011-08-31,2,2.1,1.9,2,11170,0
2011-09-01,2,2.1,1.9,2.1,8054,0
2011-09-02,2,2,1.9,1.9,2365,0
2011-09-06,2.1,2.1,1.8,2,8794,0
2011-09-07,1.9,2.1,1.9,2,4968,0
2011-09-08,2,2,1.9,1.9,1150,0
2011-09-09,2,2,1.8,1.9,3629,0
2011-09-12,1.8,1.9,1.8,1.9,3353,0
2011-09-13,1.8,1.9,1.6,1.8,3370,0
2011-09-14,1.7,2,1.6,2,7002,0
2011-09-15,2,2,1.8,1.9,10080,0
2011-09-16,1.9,1.9,1.8,1.8,4332,0
2011-09-19,1.8,1.9,1.8,1.9,6035,0
2011-09-20,1.9,1.9,1.7,1.9,18576,0
2011-09-21,1.9,1.9,1.8,1.8,4560,0
2011-09-22,1.8,1.8,1.6,1.6,2310,0
2011-09-23,1.7,1.8,1.6,1.8,9416,0
2011-09-26,1.8,1.9,1.6,1.9,11078,0
2011-09-27,1.8,1.9,1.7,1.8,2384,0
2011-09-28,1.6,1.8,1.6,1.8,7113,0
2011-09-29,1.8,1.9,1.8,1.8,4950,0
2011-09-30,1.7,1.9,1.7,1.7,10909,0
2011-10-03,1.7,1.8,1.6,1.8,9647,0
2011-10-04,1.7,1.7,1.4,1.6,5263,0
2011-10-05,1.6,1.7,1.6,1.7,440,0
2011-10-06,1.6,1.7,1.6,1.7,1403,0
2011-10-07,1.7,1.7,1.6,1.7,10980,0
2011-10-10,1.7,1.7,1.6,1.7,10845,0
2011-10-11,1.6,1.9,1.6,1.8,9842,0
2011-10-12,1.8,1.8,1.6,1.8,1910,0
2011-10-13,1.8,1.8,1.6,1.6,2070,0
2011-10-14,1.8,1.8,1.6,1.8,2509,0
2011-10-17,1.8,1.8,1.7,1.8,2172,0
2011-10-18,1.8,3.9,1.8,3.3,287245,0
2011-10-19,3.7,3.7,2.6,2.6,73317,0
2011-10-20,2.4,2.7,2.3,2.6,34999,0
2011-10-21,2.5,2.7,2.2,2.3,23332,0
2011-10-24,2.3,3,2.3,2.7,36120,0
2011-10-25,2.6,2.7,2.4,2.6,14977,0
2011-10-26,2.7,2.8,2.5,2.7,10900,0
2011-10-27,2.7,2.7,2.5,2.7,8879,0
2011-10-28,2.7,3.2,2.7,3,48175,0
2011-10-31,3.1,3.7,2.6,3.6,33729,0
2011-11-01,3.3,3.5,2.8,3.4,18498,0
2011-11-02,3.6,4.2,3.4,4,112128,0
2011-11-03,4.1,4.1,3.6,3.6,25550,0
2011-11-04,3.8,3.8,3.3,3.4,15715,0
2011-11-07,3.7,3.9,3.4,3.9,19919,0
2011-11-08,3.9,3.9,3.7,3.9,8311,0
2011-11-09,3.9,3.9,3.3,3.7,7277,0
2011-11-10,3.7,3.8,3.3,3.4,16097,0
2011-11-11,3.5,3.8,3.2,3.2,12124,0
2011-11-14,3.3,3.4,3.2,3.2,12591,0
2011-11-15,3.3,3.4,3,3.3,4619,0
2011-11-16,3.3,3.9,3,3.3,40322,0
2011-11-17,3.3,3.6,3,3.3,17308,0
2011-11-18,3.5,3.5,3.1,3.2,5683,0
2011-11-21,3.1,3.1,2.7,2.9,12109,0
2011-11-22,3,3,2.6,2.7,5876,0
2011-11-23,2.7,2.9,2.5,2.5,8904,0
2011-11-25,2.5,3,2.5,2.6,3614,0
2011-11-28,2.8,2.8,2.4,2.7,6361,0
2011-11-29,2.8,3.3,2.6,3,26239,0
2011-11-30,3.1,3.3,3,3.3,11670,0
2011-12-01,3.3,3.7,3,3,16255,0
2011-12-02,3.3,3.5,3,3.2,12968,0
2011-12-05,2.9,3.4,2.7,3,6068,0
2011-12-06,3,3,2.8,3,4160,0
2011-12-07,2.9,3,2.7,2.8,5996,0
2011-12-08,2.7,2.8,2.6,2.6,6241,0
2011-12-09,2.8,3.3,2.8,3.1,18306,0
2011-12-12,2.9,3,2.7,2.8,14535,0
2011-12-13,2.8,2.8,2.5,2.6,18008,0
2011-12-14,2.6,2.8,2.6,2.6,7625,0
2011-12-15,2.5,3,2.5,2.8,21777,0
2011-12-16,3.9,3.9,2.5,2.6,6586,0
2011-12-19,2.7,2.8,2.5,2.6,2600,0
2011-12-20,2.6,2.8,2.5,2.7,5846,0
2011-12-21,2.5,2.7,2.5,2.5,1929,0
2011-12-22,2.5,2.5,2.3,2.3,15322,0
2011-12-23,2.4,2.5,2.2,2.3,8293,0
2011-12-27,2.3,2.4,2.2,2.3,8560,0
2011-12-28,2.2,2.4,2.1,2.1,20848,0
2011-12-29,2.2,2.3,2.1,2.2,7277,0
2011-12-30,2.2,3,2.1,2.9,46070,0
2012-01-03,3,3.4,2.5,2.5,27119,0
2012-01-04,2.7,2.7,2.5,2.5,5407,0
2012-01-05,2.6,3,2.6,2.9,5785,0
2012-01-06,2.7,2.8,2.3,2.6,8393,0
2012-01-09,2.5,2.9,2.3,2.3,19663,0
2012-01-10,2.3,2.5,2.3,2.5,6794,0
2012-01-11,2.5,2.8,2.5,2.6,22495,0
2012-01-12,2.6,2.7,2.5,2.5,3580,0
2012-01-13,2.6,2.6,2.4,2.5,10570,0
2012-01-17,2.5,2.8,2.5,2.5,34803,0
2012-01-18,2.4,2.8,2.4,2.6,8384,0
2012-01-19,2.5,2.5,2.3,2.4,10953,0
2012-01-20,2.6,2.6,2.2,2.5,6288,0
2012-01-23,2.6,2.6,2.3,2.3,4399,0
2012-01-24,2.4,2.5,2.3,2.4,3178,0
2012-01-25,2.4,2.5,2.3,2.4,4627,0
2012-01-26,2.3,2.4,2.2,2.4,5101,0
2012-01-27,2.4,2.4,2.2,2.3,6910,0
2012-01-30,2.3,2.4,2.2,2.3,5360,0
2012-01-31,2.3,2.4,2.2,2.3,2365,0
2012-02-01,2.3,2.4,2.2,2.3,1935,0
2012-02-02,2.2,3.2,2.2,2.8,151306,0
2012-02-03,2.8,3,2.5,2.6,42091,0
2012-02-06,2.5,2.8,2.4,2.6,10135,0
2012-02-07,3.1,3.3,2.8,2.9,77194,0
2012-02-08,3,3,2.8,3,12747,0
2012-02-09,3.2,3.2,2.8,2.8,7243,0
2012-02-10,2.7,2.9,2.6,2.8,14093,0
2012-02-13,2.8,3,2.7,3,10926,0
2012-02-14,3,3,2.9,2.9,7151,0
2012-02-15,3,3.5,2.9,3.2,34054,0
2012-02-16,3.2,3.8,3.2,3.7,54798,0
2012-02-17,3.6,3.9,3.4,3.6,19796,0
2012-02-21,3.4,3.6,3.3,3.4,9552,0
2012-02-22,3.5,3.5,3.3,3.4,10517,0
2012-02-23,3.3,3.5,3.2,3.3,4640,0
2012-02-24,3.3,3.5,3.3,3.5,11305,0
2012-02-27,3.3,3.7,3.3,3.5,9307,0
2012-02-28,3.5,3.5,3.3,3.5,5025,0
2012-02-29,3.5,3.7,3.5,3.5,14768,0
2012-03-01,3.4,3.7,3.4,3.5,5618,0
2012-03-02,3.4,4.2,3.4,4,55705,0
2012-03-05,4,4.2,3.8,3.8,23119,0
2012-03-06,4.1,4.1,3.8,3.8,12282,0
2012-03-07,3.9,3.9,3.8,3.8,5134,0
2012-03-08,3.9,3.9,3.7,3.7,6389,0
2012-03-09,3.7,3.9,3.7,3.8,8363,0
2012-03-12,3.6,4,3.6,3.7,4863,0
2012-03-13,3.8,4,3.7,3.8,5430,0
2012-03-14,4,4.4,3.9,4.1,19049,0
2012-03-15,4.4,5.6,4.1,5.1,115428,0
2012-03-16,5,5,4.7,4.9,25474,0
2012-03-19,4.9,5.1,4.7,4.8,9599,0
2012-03-20,4.9,5,4.6,4.8,12692,0
2012-03-21,4.8,5.6,4.8,5.2,46908,0
2012-03-22,5.4,5.7,5.2,5.7,49960,0
2012-03-23,5.8,5.8,5.3,5.3,32269,0
2012-03-26,5.6,5.6,5.4,5.6,18128,0
2012-03-27,5.5,5.6,5.2,5.3,15890,0
2012-03-28,5.6,5.6,4.8,5.1,33481,0
2012-03-29,5,5.1,4.8,4.8,13851,0
2012-03-30,4.8,5.2,4.8,4.9,18224,0
2012-04-02,4.8,5.1,4.6,5.1,6463,0
2012-04-03,5,5.1,4.9,4.9,3902,0
2012-04-04,4.7,5,3.8,4.5,30140,0
2012-04-05,4.5,4.5,4.1,4.2,13747,0
2012-04-09,4.5,4.5,3.6,3.9,29815,0
2012-04-10,3.8,4,3.3,3.3,23240,0
2012-04-11,3.4,3.6,3.3,3.4,14033,0
2012-04-12,3.4,4,3.4,3.8,13205,0
2012-04-13,3.6,4.2,3.4,3.7,10306,0
2012-04-16,3.7,3.7,3.4,3.5,8650,0
2012-04-17,3.5,3.7,3.4,3.6,18852,0
2012-04-18,3.8,3.9,3.4,3.5,6835,0
2012-04-19,3.4,3.6,3.4,3.4,7617,0
2012-04-20,3.4,3.6,3.3,3.6,9644,0
2012-04-23,3.4,3.4,3.3,3.4,4114,0
2012-04-24,3.4,3.5,3.3,3.5,6640,0
2012-04-25,3.5,3.5,3.1,3.1,8708,0
2012-04-26,3.2,3.4,3,3.1,12710,0
2012-04-27,3,3.2,3,3,4676,0
2012-04-30,3,3.4,3,3.3,6955,0
2012-05-01,3.3,3.6,3.3,3.3,16157,0
2012-05-02,3.4,3.4,3.2,3.2,9731,0
2012-05-03,3.3,3.4,3.1,3.4,1783,0
2012-05-04,3.4,3.4,3.2,3.3,2055,0
2012-05-07,3.3,3.4,3.2,3.4,5316,0
2012-05-08,3.4,3.4,3.4,3.4,6711,0
2012-05-09,3.4,3.4,3.2,3.2,4933,0
2012-05-10,3.2,3.3,3,3.1,7282,0
2012-05-11,3,3.2,2.9,2.9,13372,0
2012-05-14,2.9,3,2.9,2.9,4246,0
2012-05-15,2.8,2.9,2.5,2.8,19946,0
2012-05-16,2.8,2.9,2.7,2.7,2961,0
2012-05-17,2.6,2.7,2.5,2.5,9880,0
2012-05-18,2.5,2.7,2.5,2.5,6210,0
2012-05-21,2.6,2.8,2.5,2.5,1700,0
2012-05-22,2.5,2.7,2.4,2.6,6352,0
2012-05-23,2.6,2.6,2.4,2.4,4416,0
2012-05-24,2.4,2.5,2.3,2.3,5908,0
2012-05-25,2.4,2.4,2.3,2.3,1614,0
2012-05-29,2.3,2.4,2.2,2.2,7254,0
2012-05-30,2.1,2.5,2,2.4,10013,0
2012-05-31,2.3,2.4,2.2,2.2,3230,0
2012-06-01,2.2,2.3,2,2.1,13917,0
2012-06-04,2,2.3,1.9,2.3,17127,0
2012-06-05,2.9,3.1,2.5,2.7,23792,0
2012-06-06,2.8,3.1,2.5,2.6,4422,0
2012-06-07,2.7,2.9,2.5,2.7,9255,0
2012-06-08,2.9,2.9,2.6,2.6,1311,0
2012-06-11,2.6,2.7,2.6,2.6,2265,0
2012-06-12,2.6,2.9,2.3,2.9,7815,0
2012-06-13,2.6,2.8,2.6,2.7,4304,0
2012-06-14,2.7,2.8,2.6,2.6,3086,0
2012-06-15,2.1,2.5,2.1,2.3,6056,0
2012-06-18,2.3,2.5,2.3,2.3,2155,0
2012-06-19,2.8,2.9,2.2,2.8,24141,0
2012-06-20,2.9,3,2.5,2.5,6773,0
2012-06-21,2.6,2.7,2.5,2.7,1473,0
2012-06-22,2.5,2.8,2.5,2.5,550,0
2012-06-25,2.8,2.8,2.5,2.7,7351,0
2012-06-26,2.8,2.8,2.5,2.6,2627,0
2012-06-27,2.6,2.8,2.5,2.7,3854,0
2012-06-28,2.8,2.8,2.5,2.5,3701,0
2012-06-29,2.6,2.7,2.3,2.3,4065,0
2012-07-02,2.3,3,2.2,2.6,35728,0
2012-07-03,2.6,2.7,2.4,2.4,1840,0
2012-07-05,2.5,2.6,2.4,2.5,5370,0
2012-07-06,2.4,2.5,2.4,2.4,4316,0
2012-07-09,2.4,2.5,2.4,2.4,3106,0
2012-07-10,2.4,2.5,2.3,2.4,3621,0
2012-07-11,2.5,2.5,2.3,2.4,7846,0
2012-07-12,2.4,2.4,2.3,2.4,2026,0
2012-07-13,2.4,2.5,2.3,2.4,4147,0
2012-07-16,2.3,2.5,2.3,2.3,1520,0
2012-07-17,2.4,2.5,2.3,2.3,6025,0
2012-07-18,2.3,2.4,2.3,2.3,7579,0
2012-07-19,2.3,2.4,2.3,2.3,5152,0
2012-07-20,2.3,2.3,2.3,2.3,2347,0
2012-07-23,2.3,2.4,2.3,2.3,3258,0
2012-07-24,2.3,2.4,2.3,2.4,1877,0
2012-07-25,2.3,2.3,2.2,2.2,7716,0
2012-07-26,2.2,2.4,2.2,2.3,2909,0
2012-07-27,2.2,2.3,2,2,13533,0
2012-07-30,2.2,2.3,2,2,210,0
2012-07-31,2.2,2.3,2,2,2936,0
2012-08-01,2.2,2.2,2,2,2272,0
2012-08-02,2.2,2.2,1.9,1.9,7762,0
2012-08-03,2.2,2.2,2,2,1392,0
2012-08-06,2,2.2,2,2,6266,0
2012-08-07,2.1,2.2,2,2,13681,0
2012-08-08,2,2.1,1.9,1.9,9161,0
2012-08-09,2,2.1,1.9,2.1,8547,0
2012-08-10,2.1,2.2,2,2,3978,0
2012-08-13,1.9,2.2,1.9,2,2077,0
2012-08-14,2.1,2.1,2,2,461,0
2012-08-15,2.1,2.1,2.1,2.1,4008,0
2012-08-16,2.3,2.3,2,2.2,5057,0
2012-08-17,2.1,2.1,2.1,2.1,905,0
2012-08-20,2.2,2.2,2,2,4155,0
2012-08-21,2,2.2,2,2.1,4698,0
2012-08-22,2.2,2.2,2,2,4063,0
2012-08-23,2,2.2,2,2.1,4693,0
2012-08-24,2,2.4,2,2.4,5927,0
2012-08-27,2.4,2.4,2,2,7160,0
2012-08-28,2,2.1,2,2,4414,0
2012-08-29,2,2.1,2,2,1685,0
2012-08-30,2,2.1,2,2,999,0
2012-08-31,2,2,2,2,4279,0
2012-09-04,2,2.1,2,2,5530,0
2012-09-05,2.2,2.2,2,2,1706,0
2012-09-06,2.1,2.2,2,2.2,14713,0
2012-09-07,2.1,2.6,2.1,2.4,28369,0
2012-09-10,2.5,2.6,2,2,58668,0
2012-09-11,2.1,2.3,2,2.1,26781,0
2012-09-12,2.1,2.1,2,2.1,12275,0
2012-09-13,2.2,2.2,2,2,17222,0
2012-09-14,2.2,2.2,2,2.1,7744,0
2012-09-17,2,2.1,2,2,3970,0
2012-09-18,2.1,2.1,2,2,4511,0
2012-09-19,2,2.1,1.9,2,21504,0
2012-09-20,2,2,1.9,1.9,5089,0
2012-09-21,1.9,2.1,1.9,2,22380,0
2012-09-24,2,2.1,1.9,2,6145,0
2012-09-25,2.1,2.1,1.9,1.9,6333,0
2012-09-26,1.9,2,1.8,1.8,8595,0
2012-09-27,1.9,1.9,1.8,1.8,5700,0
2012-09-28,1.8,1.9,1.7,1.7,9700,0
2012-10-01,1.8,1.8,1.7,1.8,7172,0
2012-10-02,1.7,1.8,1.6,1.6,3968,0
2012-10-03,1.7,1.7,1.6,1.6,13718,0
2012-10-04,1.6,1.8,1.6,1.6,4433,0
2012-10-05,1.6,1.7,1.5,1.7,11648,0
2012-10-08,1.6,1.6,1.3,1.4,61268,0
2012-10-09,1.4,1.6,1.4,1.6,10858,0
2012-10-10,1.6,1.8,1.5,1.6,16542,0
2012-10-11,1.6,1.8,1.6,1.8,9960,0
2012-10-12,1.7,1.9,1.7,1.8,3978,0
2012-10-15,1.8,1.8,1.6,1.6,4983,0
2012-10-16,1.7,1.7,1.5,1.6,10895,0
2012-10-17,1.5,1.8,1.5,1.6,9410,0
2012-10-18,1.6,1.9,1.6,1.6,7695,0
2012-10-19,1.6,1.8,1.6,1.6,5280,0
2012-10-22,1.7,1.7,1.6,1.6,1022,0
2012-10-23,1.6,1.6,1.6,1.6,430,0
2012-10-24,1.5,1.8,1.5,1.7,10638,0
2012-10-25,1.8,1.8,1.6,1.8,6478,0
2012-10-26,1.8,1.8,1.6,1.7,5080,0
2012-10-31,1.7,1.8,1.6,1.6,12202,0
2012-11-01,1.6,1.7,1.5,1.5,17775,0
2012-11-02,1.5,1.6,1.4,1.4,27174,0
2012-11-05,1.3,1.6,1.3,1.5,15579,0
2012-11-06,1.5,1.6,1.4,1.4,6202,0
2012-11-07,1.5,1.5,1.4,1.4,1400,0
2012-11-08,1.4,1.5,1.4,1.4,13414,0
2012-11-09,1.4,1.6,1.4,1.5,5921,0
2012-11-12,1.4,1.5,1.4,1.4,3523,0
2012-11-13,1.4,1.6,1.4,1.4,2937,0
2012-11-14,1.4,1.4,1.3,1.4,2919,0
2012-11-15,1.4,1.6,1.4,1.4,2879,0
2012-11-16,1.6,1.6,1.4,1.4,4290,0
2012-11-19,1.4,1.5,1.4,1.4,2250,0
2012-11-20,1.4,1.5,1.4,1.4,4789,0
2012-11-21,1.4,1.5,1.4,1.4,2208,0
2012-11-23,1.5,1.6,1.4,1.4,4198,0
2012-11-26,1.4,1.4,1.4,1.4,297,0
2012-11-27,1.4,1.5,1.4,1.4,1486,0
2012-11-28,1.5,1.5,1.4,1.4,2865,0
2012-11-29,1.4,1.7,1.4,1.5,62001,0
2012-11-30,1.5,1.6,1.5,1.6,3910,0
2012-12-03,1.5,1.6,1.5,1.6,16520,0
2012-12-04,1.5,1.6,1.5,1.5,15045,0
2012-12-05,1.5,1.5,1.5,1.5,2290,0
2012-12-06,1.6,1.6,1.5,1.5,4388,0
2012-12-07,1.5,1.6,1.5,1.5,6060,0
2012-12-10,1.5,1.6,1.4,1.5,5694,0
2012-12-11,1.5,1.5,1.4,1.5,13286,0
2012-12-12,1.6,1.6,1.4,1.6,6333,0
2012-12-13,1.6,1.6,1.5,1.5,1355,0
2012-12-14,1.5,1.6,1.5,1.5,2290,0
2012-12-17,1.5,1.5,1.5,1.5,7077,0
2012-12-18,1.5,1.6,1.5,1.5,2870,0
2012-12-19,1.8,1.8,1.5,1.6,14328,0
2012-12-20,1.5,1.8,1.5,1.5,14153,0
2012-12-21,1.5,1.5,1.5,1.5,4382,0
2012-12-24,1.5,1.5,1.4,1.5,4291,0
2012-12-26,1.5,1.5,1.4,1.4,3719,0
2012-12-27,1.4,1.5,1.4,1.4,12196,0
2012-12-28,1.4,1.4,1.3,1.3,6785,0
2012-12-31,1.3,1.4,1.3,1.3,10881,0
2013-01-02,1.4,1.4,1.3,1.3,4639,0
2013-01-03,1.3,1.4,1.2,1.2,26795,0
2013-01-04,1.2,1.3,1.1,1.3,8739,0
2013-01-07,1.3,1.4,1.2,1.2,4980,0
2013-01-08,1.3,1.4,1.2,1.3,24995,0
2013-01-09,1.3,1.5,1.3,1.3,17469,0
2013-01-10,1.2,1.5,1.2,1.4,3673,0
2013-01-11,1.5,2.3,1.4,1.6,192479,0
2013-01-14,1.8,2.1,1.6,1.6,203738,0
2013-01-15,1.6,1.7,1.6,1.6,30516,0
2013-01-16,1.6,1.7,1.5,1.7,25691,0
2013-01-17,1.6,1.6,1.5,1.5,23749,0
2013-01-18,1.5,1.6,1.5,1.5,7811,0
2013-01-22,1.5,1.5,1.4,1.5,4344,0
2013-01-23,1.5,1.5,1.4,1.5,5858,0
2013-01-24,1.7,1.7,1.4,1.4,16850,0
2013-01-25,1.4,1.4,1.4,1.4,10014,0
2013-01-28,1.3,1.5,1.3,1.3,11703,0
2013-01-29,1.3,1.5,1.3,1.4,14707,0
2013-01-30,1.4,1.5,1.4,1.4,5384,0
2013-01-31,1.4,1.6,1.4,1.5,53899,0
2013-02-01,1.6,1.7,1.5,1.6,22680,0
2013-02-04,1.6,1.6,1.4,1.5,6810,0
2013-02-05,1.5,1.5,1.5,1.5,6550,0
2013-02-06,1.6,1.6,1.2,1.3,92863,0
2013-02-07,1.2,1.5,1.2,1.5,16812,0
2013-02-08,1.5,1.5,1.4,1.4,970,0
2013-02-11,1.5,1.5,1.4,1.5,5705,0
2013-02-12,1.5,1.5,1.4,1.4,6846,0
2013-02-13,1.9,2,1.6,1.8,344464,0
2013-02-14,1.7,1.8,1.5,1.8,69910,0
2013-02-15,1.9,2.6,1.8,2.6,321434,0
2013-02-19,2.6,3.1,2.3,2.4,186231,0
2013-02-20,1.7,2.4,1.7,2.4,60157,0
2013-02-21,2.3,2.4,2.1,2.4,27568,0
2013-02-22,2.4,2.8,2.2,2.6,94450,0
2013-02-25,2.6,2.7,2.3,2.4,55830,0
2013-02-26,2.5,2.6,2.1,2.2,33598,0
2013-02-27,2.2,2.5,2.1,2.1,19285,0
2013-02-28,2.1,2.2,2,2,25169,0
2013-03-01,2.1,2.2,2,2.1,7244,0
2013-03-04,2,2.1,1.9,2.1,22177,0
2013-03-05,2.1,2.1,1.9,2,13153,0
2013-03-06,2.1,2.1,1.9,1.9,22761,0
2013-03-07,1.9,2.1,1.9,2.1,23924,0
2013-03-08,1.9,2.1,1.9,2,6839,0
2013-03-11,2,2.1,1.8,1.9,8733,0
2013-03-12,2,2,1.8,1.8,18988,0
2013-03-13,1.9,1.9,1.8,1.8,20350,0
2013-03-14,1.9,1.9,1.8,1.8,9414,0
2013-03-15,1.8,2,1.8,1.8,3230,0
2013-03-18,1.8,2.1,1.8,2.1,79053,0
2013-03-19,2.2,2.2,1.9,2,23267,0
2013-03-20,2,2.2,1.9,2,30692,0
2013-03-21,2.3,3.5,2.1,3.1,317918,0
2013-03-22,2.9,3.1,2.5,2.7,265869,0
2013-03-25,2.7,2.7,2.4,2.7,109986,0
2013-03-26,2.6,2.7,2.3,2.7,99373,0
2013-03-27,2.6,3.4,2.6,3,341828,0
2013-03-28,2.9,3.1,2.6,2.8,113440,0
2013-04-01,2.8,2.8,2.4,2.5,50701,0
2013-04-02,2.5,2.7,2.3,2.4,35802,0
2013-04-03,2.4,2.5,2.3,2.4,18885,0
2013-04-04,2.5,2.5,2.5,2.5,15673,0
2013-04-05,2.5,2.8,2.5,2.6,30877,0
2013-04-08,2.6,2.7,2.4,2.7,54251,0
2013-04-09,2.7,2.7,2.5,2.6,33670,0
2013-04-10,2.6,2.7,2.5,2.6,41483,0
2013-04-11,2.6,2.6,2.5,2.5,21663,0
2013-04-12,2.5,2.5,1.9,2.1,127364,0
2013-04-15,2,2,1.5,1.7,77411,0
2013-04-16,2,2,1.7,1.9,19351,0
2013-04-17,1.9,2,1.8,1.9,16911,0
2013-04-18,2,2.2,1.9,2,20945,0
2013-04-19,1.75,2.2,1.67,1.8,40659,0
2013-04-22,1.8,2.28,1.62,2.19,277510,0
2013-04-23,2.28,2.44,2.2,2.2,64719,0
2013-04-24,2.26,2.26,2.01,2.01,30584,0
2013-04-25,2.1,2.32,2.05,2.12,87178,0
2013-04-26,2.28,2.28,2.05,2.05,17838,0
2013-04-29,2.15,2.28,2.11,2.17,69625,0
2013-04-30,2.25,2.25,2.02,2.02,14586,0
2013-05-01,2.15,2.15,2.05,2.06,11253,0
2013-05-02,2.14,2.15,2.03,2.04,4560,0
2013-05-03,2.11,2.22,2.04,2.09,10303,0
2013-05-06,2.06,2.2,2.06,2.13,57731,0
2013-05-07,2.19,2.19,2.13,2.16,38194,0
2013-05-08,2.19,2.46,2.11,2.3,103869,0
2013-05-09,2.35,2.45,2.3,2.45,46005,0
2013-05-10,2.3,2.4,2.21,2.32,20780,0
2013-05-13,2.4,2.4,2.26,2.32,21879,0
2013-05-14,2.38,2.58,2.37,2.5,57218,0
2013-05-15,2.52,2.6,2.19,2.25,30160,0
2013-05-16,2.31,2.47,2.12,2.34,51191,0
2013-05-17,2.4,2.4,2.27,2.28,26252,0
2013-05-20,2.43,2.56,2.33,2.46,42787,0
2013-05-21,2.43,2.55,2.41,2.42,9611,0
2013-05-22,2.42,2.5,2.18,2.26,71838,0
2013-05-23,2.19,2.25,2.13,2.16,30424,0
2013-05-24,2.14,2.15,2.06,2.14,33663,0
2013-05-28,2.23,2.25,2.15,2.15,19794,0
2013-05-29,2.16,2.32,2.09,2.2,38499,0
2013-05-30,2.21,2.32,2.21,2.25,8625,0
2013-05-31,2.26,2.27,2.15,2.15,20028,0
2013-06-03,2.2,2.2,2.09,2.1,20068,0
2013-06-04,2.08,2.1,2.06,2.06,17850,0
2013-06-05,2.06,2.07,2.01,2.02,15460,0
2013-06-06,2,2.02,1.84,1.86,75928,0
2013-06-07,1.87,2.21,1.82,1.95,31170,0
2013-06-10,1.99,2,1.85,1.86,29635,0
2013-06-11,1.81,1.95,1.81,1.89,48387,0
2013-06-12,1.81,1.85,1.8,1.82,10766,0
2013-06-13,1.79,1.84,1.71,1.78,31420,0
2013-06-14,1.85,1.85,1.79,1.79,4356,0
2013-06-17,1.78,1.82,1.78,1.82,5234,0
2013-06-18,1.84,1.84,1.67,1.7,24863,0
2013-06-19,1.7,1.73,1.64,1.64,15787,0
2013-06-20,1.65,1.75,1.62,1.7,12440,0
2013-06-21,1.66,1.74,1.63,1.74,2895,0
2013-06-24,1.66,1.73,1.65,1.67,6593,0
2013-06-25,1.74,1.87,1.65,1.67,20705,0
2013-06-26,1.76,1.76,1.51,1.54,18627,0
2013-06-27,1.54,1.7,1.41,1.48,39751,0
2013-06-28,1.65,1.73,1.52,1.6,21219,0
2013-07-01,1.71,1.71,1.49,1.68,16950,0
2013-07-02,1.57,1.68,1.48,1.48,31979,0
2013-07-03,1.55,1.56,1.49,1.53,8562,0
2013-07-05,1.54,1.56,1.4,1.43,19383,0
2013-07-08,1.48,1.62,1.47,1.56,36108,0
2013-07-09,1.56,1.59,1.46,1.46,12568,0
2013-07-10,1.53,1.53,1.48,1.51,1239,0
2013-07-11,1.54,1.54,1.39,1.49,5724,0
2013-07-12,1.48,1.52,1.48,1.5,2612,0
2013-07-15,1.54,1.56,1.51,1.53,5200,0
2013-07-16,1.57,1.6,1.55,1.57,9395,0
2013-07-17,1.6,1.6,1.5,1.5,13180,0
2013-07-18,1.5,1.51,1.34,1.51,23789,0
2013-07-19,1.47,1.49,1.41,1.47,5820,0
2013-07-22,1.48,1.48,1.28,1.28,34726,0
2013-07-23,1.3,1.34,1.19,1.2,69343,0
2013-07-24,1.15,1.24,1.15,1.22,20906,0
2013-07-25,1.21,1.25,1.2,1.25,9719,0
2013-07-26,1.26,1.26,1.21,1.23,4400,0
2013-07-29,1.26,1.29,1.2,1.22,21499,0
2013-07-30,1.27,1.29,1.23,1.23,7308,0
2013-07-31,1.22,1.27,1.22,1.27,5062,0
2013-08-01,1.27,1.44,1.24,1.34,56119,0
2013-08-02,1.37,1.47,1.32,1.38,27966,0
2013-08-05,1.38,1.5,1.36,1.36,11725,0
2013-08-06,1.33,1.37,1.33,1.36,6360,0
2013-08-07,1.42,1.42,1.33,1.38,2459,0
2013-08-08,1.41,1.48,1.36,1.46,23653,0
2013-08-09,1.47,1.47,1.42,1.42,1200,0
2013-08-12,1.46,1.46,1.32,1.33,9200,0
2013-08-13,1.4,1.4,1.38,1.38,425,0
2013-08-14,1.38,1.4,1.35,1.35,4268,0
2013-08-15,1.35,1.35,1.3,1.3,1445,0
2013-08-16,1.35,1.35,1.26,1.27,1825,0
2013-08-19,1.27,1.27,1.25,1.25,5592,0
2013-08-20,1.25,1.27,1.21,1.27,5725,0
2013-08-21,1.25,1.27,1.2,1.2,11846,0
2013-08-22,1.21,1.25,1.2,1.2,8289,0
2013-08-23,1.21,1.24,1.21,1.24,6500,0
2013-08-26,1.24,1.28,1.23,1.25,4840,0
2013-08-27,1.24,1.27,1.22,1.25,21883,0
2013-08-28,1.33,1.33,1.26,1.26,15732,0
2013-08-29,1.31,1.33,1.17,1.17,15600,0
2013-08-30,1.18,1.18,0.97,1.04,88327,0
2013-09-03,1.13,1.14,1.04,1.06,69783,0
2013-09-04,1.04,1.12,1.02,1.05,30208,0
2013-09-05,1.04,1.04,0.91,0.99,63156,0
2013-09-06,0.94,1,0.94,1,19072,0
2013-09-09,0.99,1.02,0.97,0.97,47789,0
2013-09-10,1.03,1.03,0.95,0.97,47800,0
2013-09-11,0.96,1,0.96,1,62901,0
2013-09-12,0.91,0.99,0.91,0.96,5853,0
2013-09-13,0.96,1,0.96,0.96,6624,0
2013-09-16,1.01,1.01,0.94,0.95,11991,0
2013-09-17,1.02,1.02,0.97,0.98,10480,0
2013-09-18,0.98,0.98,0.94,0.98,21775,0
2013-09-19,1.01,1.11,0.98,1.03,47303,0
2013-09-20,1.07,1.13,0.98,0.98,44362,0
2013-09-23,1.1,1.1,0.98,0.98,10128,0
2013-09-24,1.04,1.1,0.99,1.01,24105,0
2013-09-25,1.05,1.08,0.96,1.03,37818,0
2013-09-26,1,1.22,1,1.2,291099,0
2013-09-27,1.18,1.18,1.08,1.1,109475,0
2013-09-30,1.05,1.1,0.93,1.05,142942,0
2013-10-01,1.08,1.08,1,1.03,35676,0
2013-10-02,1.07,1.07,1.01,1.04,31962,0
2013-10-03,1.01,1.07,1.01,1.03,29931,0
2013-10-04,1,1.04,0.99,1.01,7850,0
2013-10-07,1.03,1.06,1,1.06,29075,0
2013-10-08,1.08,1.08,0.98,1.01,16301,0
2013-10-09,0.99,1.08,0.99,1.03,37180,0
2013-10-10,1.06,1.06,1,1,12627,0
2013-10-14,0.98,1,0.98,0.99,7500,0
2013-10-15,1.05,1.08,1,1.01,11900,0
2013-10-16,0.97,1.01,0.92,0.97,44526,0
2013-10-17,0.99,1.06,0.96,0.99,17167,0
2013-10-18,0.92,1.04,0.92,0.98,36220,0
2013-10-21,0.95,1.15,0.95,1.08,531657,0
2013-10-22,1.08,1.12,0.95,1.01,160031,0
2013-10-23,1.04,1.09,0.98,0.98,65156,0
2013-10-24,1.01,1.01,0.97,1,40585,0
2013-10-25,0.96,1.01,0.95,1.01,37735,0
2013-10-28,1.01,1.03,0.97,0.97,23438,0
2013-10-29,0.96,0.99,0.95,0.96,17365,0
2013-10-30,0.97,1,0.95,0.96,16111,0
2013-10-31,0.98,0.98,0.95,0.96,9100,0
2013-11-01,0.98,0.98,0.92,0.94,23081,0
2013-11-04,0.94,0.94,0.71,0.85,147500,0
2013-11-05,0.85,0.89,0.85,0.85,14876,0
2013-11-06,0.86,0.87,0.71,0.87,17700,0
2013-11-07,0.87,0.88,0.85,0.87,44905,0
2013-11-08,0.88,0.88,0.84,0.84,9686,0
2013-11-11,0.91,0.91,0.85,0.87,2900,0
2013-11-12,0.86,0.9,0.85,0.85,11183,0
2013-11-13,0.88,0.89,0.84,0.89,4756,0
2013-11-14,0.91,0.91,0.85,0.87,39364,0
2013-11-15,0.87,0.89,0.87,0.88,17130,0
2013-11-18,0.86,0.86,0.85,0.85,3140,0
2013-11-19,0.85,0.85,0.83,0.83,17318,0
2013-11-20,0.81,0.84,0.8,0.8,5620,0
2013-11-21,0.8,0.86,0.8,0.84,11900,0
2013-11-22,0.85,0.85,0.81,0.83,12181,0
2013-11-25,0.85,0.85,0.8,0.83,13403,0
2013-11-26,0.8,1,0.8,0.81,37225,0
2013-11-27,0.89,0.89,0.8,0.8,1763,0
2013-11-29,0.85,0.85,0.81,0.81,300,0
2013-12-02,0.81,0.85,0.81,0.81,4300,0
2013-12-03,0.8,0.84,0.8,0.8,5482,0
2013-12-04,0.81,0.83,0.81,0.82,2150,0
2013-12-05,0.9,1.19,0.86,1.02,785492,0
2013-12-06,1.15,1.15,0.94,1.01,119420,0
2013-12-09,1.02,1.02,0.86,0.93,83136,0
2013-12-10,0.88,1,0.86,0.88,34790,0
2013-12-11,0.9,0.94,0.87,0.89,13600,0
2013-12-12,0.91,0.99,0.88,0.98,28188,0
2013-12-13,0.98,0.99,0.87,0.9,19040,0
2013-12-16,0.89,0.94,0.88,0.94,24481,0
2013-12-17,0.93,0.96,0.89,0.9,13119,0
2013-12-18,0.86,0.92,0.83,0.87,15496,0
2013-12-19,0.87,0.9,0.86,0.87,15503,0
2013-12-20,0.9,0.95,0.84,0.94,22802,0
2013-12-23,0.95,0.96,0.87,0.88,48880,0
2013-12-24,0.92,0.92,0.87,0.87,18969,0
2013-12-26,0.87,0.96,0.87,0.94,29690,0
2013-12-27,0.95,1.01,0.95,0.99,45594,0
2013-12-30,1,1.05,1,1.04,108641,0
2013-12-31,1.03,1.05,0.97,1.04,112919,0
2014-01-02,1,1.05,1,1.03,11774,0
2014-01-03,1.03,1.05,0.92,1,66588,0
2014-01-06,1,1.03,0.91,0.94,29455,0
2014-01-07,0.97,1,0.95,0.99,25404,0
2014-01-08,1.03,1.07,0.95,0.99,21340,0
2014-01-09,0.97,1,0.92,0.95,10947,0
2014-01-10,0.94,0.98,0.92,0.92,9653,0
2014-01-13,0.93,0.98,0.93,0.93,10631,0
2014-01-14,0.98,1.01,0.9,0.93,44479,0
2014-01-15,0.93,0.99,0.9,0.95,15952,0
2014-01-16,0.95,1.03,0.93,0.95,45591,0
2014-01-17,0.99,0.99,0.93,0.94,14319,0
2014-01-21,0.98,0.98,0.93,0.96,12180,0
2014-01-22,0.93,1.02,0.92,0.97,30664,0
2014-01-23,0.95,0.98,0.94,0.97,8886,0
2014-01-24,0.96,0.98,0.92,0.98,5414,0
2014-01-27,0.98,0.98,0.91,0.91,56130,0
2014-01-28,0.94,0.94,0.91,0.91,16306,0
2014-01-29,0.91,0.93,0.91,0.91,7446,0
2014-01-30,0.98,1.03,0.87,0.87,143470,0
2014-01-31,0.91,0.94,0.87,0.88,96744,0
2014-02-03,0.87,0.9,0.84,0.85,20940,0
2014-02-04,0.83,0.88,0.83,0.86,16402,0
2014-02-05,0.84,0.88,0.84,0.85,21236,0
2014-02-06,0.85,0.87,0.82,0.87,13350,0
2014-02-07,0.84,0.91,0.82,0.82,40361,0
2014-02-10,0.84,0.89,0.81,0.87,30754,0
2014-02-11,0.85,0.87,0.84,0.85,29754,0
2014-02-12,0.85,0.85,0.8,0.85,23692,0
2014-02-13,0.86,0.88,0.85,0.87,6090,0
2014-02-14,0.85,0.86,0.85,0.86,1020,0
2014-02-18,0.8,0.86,0.8,0.83,42345,0
2014-02-19,0.82,0.84,0.8,0.84,34962,0
2014-02-20,0.84,0.89,0.82,0.84,47911,0
2014-02-21,0.87,0.87,0.83,0.86,3600,0
2014-02-24,0.84,0.86,0.81,0.82,8155,0
2014-02-25,0.83,0.87,0.8,0.84,8883,0
2014-02-26,0.86,0.86,0.8,0.81,16125,0
2014-02-27,0.81,0.81,0.79,0.81,3670,0
2014-02-28,0.83,0.83,0.8,0.8,22543,0
2014-03-03,0.8,0.84,0.8,0.84,4022,0
2014-03-04,0.83,0.83,0.8,0.8,21224,0
2014-03-05,0.8,0.83,0.8,0.8,5004,0
2014-03-06,0.82,0.87,0.82,0.85,29000,0
2014-03-07,0.82,0.86,0.82,0.86,17003,0
2014-03-10,0.82,0.82,0.82,0.82,6758,0
2014-03-11,0.85,0.85,0.79,0.79,33196,0
2014-03-12,0.83,0.83,0.75,0.76,45028,0
2014-03-13,0.75,1.07,0.72,0.78,907799,0
2014-03-14,0.77,0.83,0.71,0.74,242691,0
2014-03-17,0.75,1.08,0.75,0.97,1396717,0
2014-03-18,1.04,1.1,0.85,0.85,483554,0
2014-03-19,0.93,0.97,0.87,0.91,172349,0
2014-03-20,0.91,0.91,0.84,0.85,138373,0
2014-03-21,0.9,0.9,0.85,0.85,72834,0
2014-03-24,0.85,0.88,0.75,0.76,241483,0
2014-03-25,0.85,0.85,0.75,0.76,50744,0
2014-03-26,0.76,0.9,0.76,0.86,374300,0
2014-03-27,0.86,0.9,0.8,0.83,62725,0
2014-03-28,0.85,0.87,0.75,0.75,106472,0
2014-03-31,0.75,0.81,0.73,0.78,114554,0
2014-04-01,0.81,0.83,0.75,0.83,47958,0
2014-04-02,0.82,0.82,0.77,0.81,56366,0
2014-04-03,0.82,0.84,0.77,0.84,61874,0
2014-04-04,0.78,0.82,0.78,0.79,54512,0
2014-04-07,0.78,0.82,0.75,0.77,94334,0
2014-04-08,0.76,0.77,0.73,0.75,52303,0
2014-04-09,0.74,0.77,0.7,0.76,106536,0
2014-04-10,0.77,0.77,0.73,0.73,91601,0
2014-04-11,0.74,0.76,0.72,0.75,33047,0
2014-04-14,0.73,0.75,0.71,0.71,74453,0
2014-04-15,0.71,0.72,0.61,0.65,91366,0
2014-04-16,0.65,0.7,0.61,0.7,83499,0
2014-04-17,0.7,0.7,0.67,0.68,34863,0
2014-04-21,0.66,0.7,0.65,0.67,10397,0
2014-04-22,0.7,0.95,0.69,0.84,607630,0
2014-04-23,0.84,0.88,0.78,0.8,171572,0
2014-04-24,0.84,0.84,0.78,0.79,66163,0
2014-04-25,0.78,0.78,0.67,0.7,393951,0
2014-04-28,0.74,0.8,0.66,0.7,203056,0
2014-04-29,0.68,0.7,0.65,0.67,72346,0
2014-04-30,0.65,0.69,0.65,0.65,58360,0
2014-05-01,0.65,0.7,0.63,0.66,65397,0
2014-05-02,0.66,0.68,0.65,0.67,12437,0
2014-05-05,0.63,0.71,0.63,0.68,71276,0
2014-05-06,0.84,0.9,0.7,0.82,1010045,0
2014-05-07,0.83,0.91,0.79,0.82,716683,0
2014-05-08,0.88,0.88,0.82,0.87,271641,0
2014-05-09,0.87,0.87,0.82,0.85,83496,0
2014-05-12,0.85,0.85,0.78,0.82,155059,0
2014-05-13,0.8,1.09,0.8,0.98,1190731,0
2014-05-14,1,1.01,0.8,0.82,456612,0
2014-05-15,0.85,0.92,0.79,0.87,110570,0
2014-05-16,0.85,1.09,0.85,0.92,408028,0
2014-05-19,0.89,1.05,0.88,0.93,181361,0
2014-05-20,0.95,1.29,0.91,1.25,1734451,0
2014-05-21,1.36,2.08,1.27,2,20975561,0
2014-05-22,2.2,2.34,1.6,1.6,11624986,0
2014-05-23,1.52,1.56,1.31,1.32,3419045,0
2014-05-27,1.38,1.51,1.26,1.48,2161564,0
2014-05-28,1.85,1.98,1.5,1.51,6343890,0
2014-05-29,1.46,1.63,1.38,1.42,1711482,0
2014-05-30,1.5,1.53,1.31,1.45,1056962,0
2014-06-02,1.42,1.59,1.37,1.58,1398364,0
2014-06-03,1.54,1.71,1.49,1.62,1818658,0
2014-06-04,1.62,1.62,1.5,1.53,443370,0
2014-06-05,1.6,1.62,1.47,1.52,660796,0
2014-06-06,1.59,1.84,1.57,1.76,4351747,0
2014-06-09,1.73,1.98,1.68,1.73,2643852,0
2014-06-10,1.63,1.73,1.57,1.66,770432,0
2014-06-11,1.71,1.84,1.61,1.64,1223935,0
2014-06-12,1.68,1.73,1.6,1.62,537562,0
2014-06-13,1.65,1.67,1.56,1.56,601934,0
2014-06-16,1.55,1.75,1.52,1.75,1299579,0
2014-06-17,1.71,1.73,1.62,1.69,695960,0
2014-06-18,1.7,1.7,1.58,1.59,522171,0
2014-06-19,1.59,1.64,1.57,1.57,234292,0
2014-06-20,1.91,1.99,1.58,1.6,5832551,0
2014-06-23,1.57,1.61,1.37,1.45,1396963,0
2014-06-24,1.47,1.52,1.4,1.41,568147,0
2014-06-25,1.45,1.49,1.41,1.42,300650,0
2014-06-26,1.45,1.47,1.37,1.37,373930,0
2014-06-27,1.36,1.45,1.36,1.4,218185,0
2014-06-30,1.38,1.45,1.37,1.42,279600,0
2014-07-01,1.45,1.45,1.37,1.43,478231,0
2014-07-02,1.45,1.58,1.38,1.44,981700,0
2014-07-03,1.43,1.5,1.41,1.48,167339,0
2014-07-07,1.65,1.65,1.48,1.48,855266,0
2014-07-08,1.47,1.58,1.41,1.44,489792,0
2014-07-09,1.4,1.45,1.4,1.4,275316,0
2014-07-10,1.38,1.41,1.36,1.4,167314,0
2014-07-11,1.38,1.42,1.26,1.33,372547,0
2014-07-14,1.3,1.36,1.28,1.33,280737,0
2014-07-15,1.3,1.3,1.1,1.14,576116,0
2014-07-16,1.13,1.14,0.93,1.07,809106,0
2014-07-17,1.07,1.14,1.04,1.06,210034,0
2014-07-18,1.02,1.1,1.02,1.08,127092,0
2014-07-21,1.1,1.11,1,1,599443,0
2014-07-22,0.99,1.03,0.95,1,270001,0
2014-07-23,0.99,1.15,0.99,1.08,899464,0
2014-07-24,1.06,1.25,1.06,1.17,1136125,0
2014-07-25,1.16,1.19,1.12,1.13,234245,0
2014-07-28,1.13,1.17,1.02,1.05,195236,0
2014-07-29,1.06,1.13,1.03,1.07,231817,0
2014-07-30,1.08,1.09,1.03,1.03,224453,0
2014-07-31,1.03,1.03,1,1.01,208786,0
2014-08-01,1.02,1.05,0.99,1,96685,0
2014-08-04,0.99,1,0.96,0.96,193716,0
2014-08-05,0.96,0.98,0.91,0.92,156927,0
2014-08-06,0.91,0.91,0.81,0.82,284844,0
2014-08-07,0.82,0.89,0.82,0.83,292412,0
2014-08-08,0.86,0.86,0.83,0.85,71446,0
2014-08-11,0.83,0.85,0.81,0.81,112043,0
2014-08-12,0.8,0.84,0.8,0.81,72252,0
2014-08-13,0.82,0.9,0.81,0.82,191978,0
2014-08-14,0.82,0.88,0.82,0.85,201747,0
2014-08-15,0.85,0.88,0.8,0.82,99189,0
2014-08-18,0.84,0.85,0.81,0.84,121208,0
2014-08-19,0.86,0.87,0.83,0.85,34492,0
2014-08-20,0.85,0.93,0.85,0.87,421226,0
2014-08-21,0.88,0.95,0.88,0.9,407386,0
2014-08-22,0.91,0.91,0.86,0.86,90335,0
2014-08-25,0.86,0.9,0.86,0.89,95741,0
2014-08-26,0.87,0.91,0.86,0.9,48470,0
2014-08-27,0.86,0.9,0.86,0.9,55213,0
2014-08-28,0.9,1,0.88,1,394193,0
2014-08-29,0.98,1.05,0.95,0.96,281285,0
2014-09-02,0.95,1.01,0.91,0.92,171612,0
2014-09-03,0.96,0.96,0.86,0.86,105205,0
2014-09-04,0.87,0.91,0.85,0.87,119775,0
2014-09-05,0.89,0.89,0.85,0.87,58329,0
2014-09-08,0.88,0.94,0.86,0.91,72160,0
2014-09-09,0.89,0.92,0.88,0.88,27358,0
2014-09-10,0.88,0.9,0.85,0.9,58550,0
2014-09-11,0.89,0.95,0.87,0.91,37611,0
2014-09-12,0.9,0.93,0.86,0.89,93843,0
2014-09-15,0.86,0.9,0.83,0.86,118251,0
2014-09-16,0.84,0.88,0.81,0.87,71565,0
2014-09-17,0.88,0.88,0.84,0.86,34984,0
2014-09-18,0.83,0.86,0.81,0.81,86205,0
2014-09-19,0.81,0.81,0.77,0.78,100537,0
2014-09-22,0.75,0.77,0.62,0.74,257248,0
2014-09-23,0.72,0.74,0.72,0.73,42481,0
2014-09-24,0.73,0.74,0.7,0.72,65290,0
2014-09-25,0.7,0.71,0.66,0.7,91158,0
2014-09-26,0.7,0.72,0.67,0.7,64962,0
2014-09-29,0.71,0.72,0.69,0.71,15412,0
2014-09-30,0.7,0.73,0.7,0.7,59493,0
2014-10-01,0.68,0.71,0.66,0.66,72517,0
2014-10-02,0.64,0.67,0.64,0.66,55156,0
2014-10-03,0.65,0.71,0.65,0.71,53267,0
2014-10-06,0.7,0.73,0.67,0.73,13509,0
2014-10-07,0.71,0.71,0.66,0.66,38115,0
2014-10-08,0.65,0.65,0.6,0.61,129518,0
2014-10-09,0.86,0.88,0.64,0.74,338279,0
2014-10-10,0.7,0.71,0.6,0.6,147529,0
2014-10-13,0.64,0.64,0.61,0.62,96410,0
2014-10-14,0.59,0.62,0.58,0.6,41249,0
2014-10-15,0.56,0.64,0.55,0.64,27631,0
2014-10-16,0.64,0.66,0.61,0.61,39340,0
2014-10-17,0.64,0.64,0.61,0.61,41303,0
2014-10-20,0.61,0.66,0.61,0.65,177129,0
2014-10-21,0.63,0.9,0.62,0.78,707835,0
2014-10-22,0.82,0.89,0.72,0.83,324574,0
2014-10-23,0.9,0.95,0.82,0.83,590706,0
2014-10-24,0.76,0.8,0.76,0.76,92042,0
2014-10-27,0.78,0.81,0.77,0.81,64838,0
2014-10-28,0.77,0.81,0.72,0.75,54500,0
2014-10-29,0.72,0.74,0.71,0.72,51678,0
2014-10-30,0.72,0.76,0.71,0.74,22878,0
2014-10-31,0.73,0.82,0.72,0.75,52865,0
2014-11-03,0.74,0.85,0.74,0.83,66399,0
2014-11-04,0.87,0.91,0.75,0.77,345167,0
2014-11-05,0.77,0.81,0.68,0.75,60674,0
2014-11-06,0.73,0.79,0.7,0.71,30446,0
2014-11-07,0.76,0.76,0.71,0.73,20133,0
2014-11-10,0.7,0.78,0.7,0.77,48149,0
2014-11-11,0.77,0.8,0.73,0.73,9565,0
2014-11-12,0.71,0.74,0.71,0.73,20440,0
2014-11-13,0.75,0.8,0.71,0.76,46598,0
2014-11-14,0.71,0.84,0.71,0.75,82200,0
2014-11-17,0.73,0.78,0.72,0.75,12491,0
2014-11-18,0.73,0.74,0.72,0.73,6400,0
2014-11-19,0.75,0.79,0.71,0.79,18563,0
2014-11-20,0.74,0.8,0.73,0.73,37525,0
2014-11-21,0.73,0.76,0.71,0.75,7914,0
2014-11-24,0.73,0.76,0.73,0.76,25806,0
2014-11-25,0.76,0.79,0.73,0.77,23254,0
2014-11-26,0.78,0.8,0.71,0.71,64233,0
2014-11-28,0.73,0.74,0.72,0.72,7470,0
2014-12-01,0.7,0.75,0.68,0.73,33868,0
2014-12-02,0.7,0.78,0.68,0.76,16544,0
2014-12-03,0.79,0.8,0.75,0.75,60336,0
2014-12-04,0.79,0.79,0.7,0.7,27375,0
2014-12-05,0.75,0.75,0.7,0.75,37634,0
2014-12-08,0.71,0.77,0.68,0.7,60054,0
2014-12-09,0.7,0.79,0.68,0.73,44102,0
2014-12-10,0.79,0.8,0.73,0.73,36594,0
2014-12-11,0.72,0.78,0.72,0.74,29320,0
2014-12-12,0.7,0.79,0.7,0.71,47809,0
2014-12-15,0.73,0.79,0.7,0.72,38114,0
2014-12-16,0.77,0.77,0.69,0.7,34935,0
2014-12-17,0.7,0.78,0.69,0.78,96458,0
2014-12-18,0.79,0.8,0.73,0.74,71936,0
2014-12-19,0.79,0.79,0.74,0.78,23200,0
2014-12-22,0.78,0.79,0.7,0.73,95469,0
2014-12-23,0.7,0.78,0.7,0.72,23852,0
2014-12-24,0.72,0.75,0.7,0.7,18800,0
2014-12-26,0.75,0.75,0.69,0.74,85857,0
2014-12-29,0.69,0.74,0.69,0.74,21658,0
2014-12-30,0.74,0.74,0.71,0.73,23913,0
2014-12-31,0.71,0.71,0.67,0.67,160601,0
2015-01-02,0.71,0.74,0.61,0.62,45821,0
2015-01-05,0.64,0.65,0.61,0.64,78652,0
2015-01-06,0.64,0.7,0.63,0.67,28090,0
2015-01-07,0.67,0.7,0.64,0.67,18475,0
2015-01-08,0.63,0.69,0.63,0.64,23368,0
2015-01-09,0.68,0.71,0.64,0.68,61605,0
2015-01-12,0.69,0.73,0.66,0.7,75082,0
2015-01-13,0.7,0.74,0.68,0.69,24925,0
2015-01-14,0.74,0.74,0.63,0.65,25956,0
2015-01-15,0.65,0.67,0.63,0.66,8650,0
2015-01-16,0.62,0.69,0.62,0.63,35815,0
2015-01-20,0.63,0.74,0.62,0.63,37599,0
2015-01-21,0.62,0.74,0.62,0.62,53048,0
2015-01-22,0.63,0.64,0.61,0.63,33130,0
2015-01-23,0.63,0.63,0.61,0.62,10006,0
2015-01-26,0.61,0.67,0.61,0.61,48176,0
2015-01-27,0.61,0.66,0.61,0.65,13276,0
2015-01-28,0.62,0.63,0.6,0.6,16275,0
2015-01-29,0.6,0.61,0.59,0.6,14553,0
2015-01-30,0.56,0.61,0.55,0.56,63774,0
2015-02-02,0.59,0.63,0.5,0.6,56601,0
2015-02-03,0.54,0.64,0.54,0.6,26503,0
2015-02-04,0.57,0.6,0.56,0.56,14944,0
2015-02-05,0.59,0.6,0.56,0.59,8192,0
2015-02-06,0.59,0.59,0.57,0.57,6597,0
2015-02-09,0.57,0.6,0.56,0.57,20475,0
2015-02-10,0.56,0.58,0.56,0.56,31550,0
2015-02-11,0.56,0.56,0.54,0.54,33020,0
2015-02-12,0.5,0.57,0.5,0.55,42796,0
2015-02-13,0.53,0.55,0.51,0.53,97191,0
2015-02-17,0.5,0.52,0.5,0.52,23214,0
2015-02-18,0.56,0.6,0.51,0.52,75111,0
2015-02-19,0.53,0.56,0.51,0.54,21172,0
2015-02-20,0.53,0.53,0.46,0.51,88781,0
2015-02-23,0.49,0.51,0.46,0.51,57749,0
2015-02-24,0.51,0.52,0.5,0.5,14730,0
2015-02-25,0.47,0.55,0.47,0.55,34099,0
2015-02-26,0.56,0.56,0.46,0.46,34568,0
2015-02-27,0.48,0.51,0.48,0.5,14247,0
2015-03-02,0.42,0.5,0.42,0.48,122800,0
2015-03-03,0.5,0.5,0.43,0.46,38300,0
2015-03-04,0.45,0.48,0.45,0.47,12400,0
2015-03-05,0.45,0.47,0.45,0.45,10500,0
2015-03-06,0.45,0.49,0.45,0.48,18400,0
2015-03-09,0.52,0.52,0.45,0.45,39200,0
2015-03-10,0.48,0.55,0.46,0.46,280500,0
2015-03-11,0.45,0.51,0.44,0.45,103600,0
2015-03-12,0.44,0.45,0.44,0.44,12300,0
2015-03-13,0.44,0.46,0.4,0.42,35700,0
2015-03-16,0.43,0.48,0.42,0.47,22700,0
2015-03-17,0.45,0.49,0.45,0.48,13600,0
2015-03-18,0.49,0.5,0.43,0.47,11600,0
2015-03-19,0.48,0.51,0.48,0.48,20500,0
2015-03-20,0.52,0.52,0.45,0.48,64300,0
2015-03-23,0.45,0.48,0.44,0.44,23600,0
2015-03-24,0.45,0.49,0.42,0.42,7000,0
2015-03-25,0.42,0.43,0.4,0.41,29100,0
2015-03-26,0.41,0.46,0.38,0.44,40100,0
2015-03-27,0.44,0.45,0.4,0.44,17500,0
2015-03-30,0.4,0.45,0.4,0.42,28500,0
2015-03-31,0.4,0.45,0.4,0.44,23980,0
2015-04-01,0.45,0.45,0.45,0.45,5400,0
2015-04-02,0.44,0.45,0.42,0.42,1800,0
2015-04-06,0.42,0.44,0.4,0.42,9900,0
2015-04-07,0.4,0.44,0.4,0.43,3005,0
2015-04-08,0.45,0.45,0.42,0.44,8800,0
2015-04-09,0.45,0.45,0.41,0.42,7991,0
2015-04-10,0.42,0.44,0.4,0.42,11800,0
2015-04-13,0.42,0.45,0.4,0.4,8500,0
2015-04-14,0.41,0.47,0.41,0.45,51100,0
2015-04-15,0.41,0.47,0.41,0.43,62137,0
2015-04-16,0.46,0.5,0.42,0.44,50331,0
2015-04-17,0.44,0.47,0.43,0.43,17700,0
2015-04-20,0.46,0.46,0.42,0.43,19796,0
2015-04-21,0.42,0.42,0.42,0.42,2432,0
2015-04-22,0.44,0.44,0.41,0.41,29721,0
2015-04-23,0.44,0.67,0.44,0.6,463500,0
2015-04-24,0.64,0.69,0.55,0.6,177297,0
2015-04-27,0.63,0.63,0.51,0.52,89200,0
2015-04-28,0.55,0.61,0.5,0.5,90632,0
2015-04-29,0.55,0.56,0.5,0.5,48300,0
2015-04-30,0.51,0.56,0.48,0.48,24400,0
2015-05-01,0.5,0.53,0.5,0.51,18700,0
2015-05-04,0.57,0.57,0.48,0.48,34800,0
2015-05-05,0.49,0.5,0.42,0.47,53500,0
2015-05-06,0.49,0.49,0.46,0.48,5315,0
2015-05-07,0.49,0.49,0.46,0.46,9900,0
2015-05-08,0.47,0.47,0.41,0.43,66600,0
2015-05-11,0.42,0.44,0.4,0.42,13500,0
2015-05-12,0.4,0.5,0.4,0.42,23874,0
2015-05-13,0.45,0.47,0.43,0.46,4627,0
2015-05-14,0.49,0.5,0.45,0.48,35700,0
2015-05-15,0.5,0.5,0.45,0.45,20523,0
2015-05-18,0.41,0.45,0.4,0.42,29304,0
2015-05-19,0.43,0.44,0.43,0.43,3015,0
2015-05-20,0.43,0.45,0.4,0.41,46969,0
2015-05-21,0.43,0.44,0.43,0.43,9100,0
2015-05-22,0.43,0.44,0.41,0.41,11800,0
2015-05-26,0.43,0.44,0.41,0.43,9804,0
2015-05-27,0.42,0.43,0.42,0.42,11100,0
2015-05-28,0.42,0.44,0.4,0.41,13143,0
2015-05-29,0.41,0.43,0.4,0.41,29700,0
2015-06-01,0.4,0.5,0.4,0.4,43227,0
2015-06-02,0.42,0.42,0.41,0.41,4470,0
2015-06-03,0.41,0.41,0.4,0.4,41400,0
2015-06-04,0.4,0.41,0.4,0.4,66100,0
2015-06-05,0.4,0.41,0.4,0.4,32500,0
2015-06-08,0.41,0.42,0.4,0.42,17200,0
2015-06-09,0.44,0.44,0.41,0.42,15941,0
2015-06-10,0.42,0.55,0.4,0.4,168724,0
2015-06-11,0.41,0.47,0.41,0.46,172766,0
2015-06-12,0.49,0.49,0.46,0.46,20100,0
2015-06-15,0.44,0.46,0.4,0.44,56600,0
2015-06-16,0.46,0.48,0.44,0.47,31900,0
2015-06-17,0.48,0.48,0.43,0.43,18800,0
2015-06-18,0.44,0.5,0.44,0.46,49300,0
2015-06-19,0.44,0.46,0.41,0.43,30500,0
2015-06-22,0.4,0.43,0.4,0.42,13200,0
2015-06-23,0.4,0.44,0.4,0.42,37525,0
2015-06-24,0.43,0.43,0.41,0.42,17200,0
2015-06-25,0.41,0.41,0.4,0.4,22300,0
2015-06-26,0.4,0.4,0.4,0.4,21000,0
2015-06-29,0.4,0.42,0.4,0.4,24900,0
2015-06-30,0.38,0.4,0.36,0.4,29785,0
2015-07-01,0.39,0.43,0.39,0.43,12800,0
2015-07-02,0.43,0.43,0.42,0.42,3000,0
2015-07-06,0.41,0.41,0.39,0.4,15200,0
2015-07-07,0.4,0.42,0.38,0.42,23200,0
2015-07-08,0.38,0.39,0.3,0.33,44500,0
2015-07-09,0.33,0.37,0.33,0.37,19400,0
2015-07-10,0.34,0.42,0.34,0.42,62600,0
2015-07-13,0.4,0.41,0.33,0.41,29900,0
2015-07-14,0.4,0.4,0.38,0.39,20512,0
2015-07-15,0.38,0.39,0.36,0.39,14834,0
2015-07-16,0.39,0.4,0.39,0.4,10100,0
2015-07-17,0.39,0.4,0.39,0.4,6100,0
2015-07-20,0.38,0.4,0.35,0.36,11200,0
2015-07-21,0.37,0.37,0.36,0.37,3100,0
2015-07-22,0.37,0.37,0.35,0.35,50400,0
2015-07-23,0.36,0.36,0.29,0.32,47900,0
2015-07-24,0.3,0.33,0.29,0.33,31300,0
2015-07-27,0.33,0.35,0.33,0.33,25200,0
2015-07-28,0.34,0.35,0.33,0.33,3900,0
2015-07-29,0.33,0.33,0.29,0.3,12100,0
2015-07-30,0.31,0.31,0.29,0.29,17800,0
2015-07-31,0.29,0.29,0.28,0.28,8600,0
2015-08-03,0.29,0.29,0.15,0.24,73100,0
2015-08-04,0.24,0.28,0.24,0.25,19600,0
2015-08-05,0.27,0.27,0.25,0.26,19500,0
2015-08-06,0.27,0.27,0.24,0.24,10529,0
2015-08-07,0.22,0.24,0.16,0.19,152500,0
2015-08-10,0.17,0.26,0.16,0.26,96400,0
2015-08-11,0.26,0.27,0.19,0.21,69840,0
2015-08-12,0.2,0.25,0.2,0.25,36800,0
2015-08-13,0.27,0.33,0.26,0.27,78100,0
2015-08-14,0.28,0.28,0.27,0.28,3400,0
2015-08-17,0.26,0.27,0.24,0.27,12400,0
2015-08-18,0.26,0.27,0.25,0.27,7200,0
2015-08-19,0.25,0.3,0.25,0.27,25200,0
2015-08-20,0.25,0.25,0.22,0.25,25400,0
2015-08-21,0.2,0.31,0.2,0.25,51200,0
2015-08-24,0.29,0.29,0.24,0.24,15523,0
2015-08-25,0.25,0.25,0.19,0.22,79300,0
2015-08-26,0.21,0.23,0.19,0.22,26100,0
2015-08-27,0.2,0.35,0.2,0.28,230200,0
2015-08-28,0.3,0.31,0.24,0.26,109800,0
2015-08-31,0.26,0.26,0.2,0.21,204600,0
2015-09-01,0.21,0.23,0.2,0.23,55100,0
2015-09-02,0.23,0.23,0.2,0.21,107700,0
2015-09-03,0.22,0.23,0.2,0.23,47900,0
2015-09-04,0.22,0.23,0.17,0.23,110400,0
2015-09-08,0.19,0.22,0.19,0.19,51400,0
2015-09-09,0.19,0.23,0.18,0.2,52300,0
2015-09-10,0.22,0.22,0.18,0.2,46914,0
2015-09-11,0.2,0.2,0.19,0.2,75200,0
2015-09-14,0.21,0.21,0.18,0.19,35700,0
2015-09-15,0.19,0.2,0.19,0.2,17000,0
2015-09-16,0.2,0.2,0.18,0.19,28200,0
2015-09-17,0.18,0.19,0.18,0.19,2254,0
2015-09-18,0.19,0.21,0.17,0.19,40300,0
2015-09-21,0.21,0.24,0.19,0.21,254200,0
2015-09-22,0.21,0.21,0.19,0.2,28500,0
2015-09-23,0.19,0.21,0.19,0.19,225621,0
2015-09-24,0.19,0.2,0.18,0.2,63797,0
2015-09-25,0.19,0.2,0.18,0.19,27500,0
2015-09-28,0.19,0.2,0.18,0.18,50212,0
2015-09-29,0.19,0.19,0.18,0.19,1600,0
2015-09-30,0.19,0.19,0.18,0.19,29000,0
2015-10-01,0.18,0.2,0.18,0.19,18100,0
2015-10-02,0.18,0.21,0.18,0.21,7700,0
2015-10-05,0.2,0.22,0.18,0.2,27341,0
2015-10-06,0.2,0.2,0.19,0.2,13600,0
2015-10-07,0.2,0.2,0.18,0.18,77354,0
2015-10-08,0.18,0.2,0.17,0.17,136500,0
2015-10-09,0.18,0.19,0.17,0.19,15700,0
2015-10-12,0.17,0.19,0.17,0.18,13290,0
2015-10-13,0.19,0.19,0.17,0.18,37900,0
2015-10-14,0.17,0.18,0.17,0.17,33200,0
2015-10-15,0.18,0.19,0.18,0.18,18000,0
2015-10-16,0.18,0.19,0.18,0.18,18000,0
2015-10-19,0.21,0.21,0.17,0.18,45465,0
2015-10-20,0.17,0.2,0.17,0.19,17000,0
2015-10-21,0.2,0.2,0.18,0.18,6500,0
2015-10-22,0.17,0.19,0.17,0.17,34400,0
2015-10-23,0.19,0.19,0.17,0.17,35200,0
2015-10-26,0.19,0.19,0.17,0.17,12100,0
2015-10-27,0.17,0.17,0.16,0.16,24400,0
2015-10-28,0.16,0.18,0.16,0.17,20700,0
2015-10-29,0.17,0.18,0.16,0.16,140300,0
2015-10-30,0.17,0.18,0.16,0.16,14100,0
2015-11-02,0.16,0.18,0.16,0.17,31158,0
2015-11-03,0.17,0.17,0.16,0.16,82596,0
2015-11-04,0.16,0.17,0.14,0.14,28001,0
2015-11-05,0.14,0.18,0.13,0.16,82800,0
2015-11-06,0.17,0.18,0.14,0.17,71600,0
2015-11-09,0.16,0.18,0.15,0.16,9434,0
2015-11-10,0.17,0.18,0.17,0.18,20000,0
2015-11-11,0.18,0.19,0.18,0.18,700,0
2015-11-12,0.19,0.19,0.17,0.19,31000,0
2015-11-13,0.19,0.19,0.18,0.19,13100,0
2015-11-16,0.2,0.2,0.16,0.16,31200,0
2015-11-17,0.17,0.17,0.15,0.16,24200,0
2015-11-18,0.16,0.16,0.16,0.16,23400,0
2015-11-19,0.17,0.2,0.16,0.19,167900,0
2015-11-20,0.17,0.19,0.16,0.19,12100,0
2015-11-23,0.17,0.19,0.15,0.19,30900,0
2015-11-24,0.19,0.19,0.17,0.18,23200,0
2015-11-25,0.18,0.2,0.18,0.19,172200,0
2015-11-27,0.2,0.2,0.18,0.2,34800,0
2015-11-30,0.2,0.29,0.2,0.24,426600,0
2015-12-01,0.25,0.25,0.23,0.24,49548,0
2015-12-02,0.25,0.27,0.23,0.23,88486,0
2015-12-03,0.25,0.25,0.22,0.24,22301,0
2015-12-04,0.22,0.26,0.22,0.25,111600,0
2015-12-07,0.24,0.29,0.24,0.27,268000,0
2015-12-08,0.28,0.28,0.25,0.25,412719,0
2015-12-09,0.25,0.25,0.22,0.23,57500,0
2015-12-10,0.23,0.24,0.23,0.23,9700,0
2015-12-11,0.24,0.25,0.24,0.25,1300,0
2015-12-14,0.23,0.24,0.23,0.23,9568,0
2015-12-15,0.24,0.24,0.22,0.23,17800,0
2015-12-16,0.24,0.26,0.23,0.23,15800,0
2015-12-17,0.24,0.26,0.24,0.24,5000,0
2015-12-18,0.24,0.24,0.24,0.24,4000,0
2015-12-21,0.23,0.25,0.23,0.24,49200,0
2015-12-22,0.23,0.23,0.22,0.22,6350,0
2015-12-23,0.22,0.23,0.21,0.23,13000,0
2015-12-24,0.23,0.23,0.2003,0.2171,11824,0
2015-12-28,0.22,0.2349,0.22,0.2201,9985,0
2015-12-29,0.22,0.2231,0.22,0.22,45245,0
2015-12-30,0.235,0.26,0.235,0.24,162863,0
2015-12-31,0.23,0.26,0.226,0.24,25736,0
2016-01-04,0.2646,0.28,0.24,0.24,10450,0
2016-01-05,0.28,0.28,0.24,0.2599,51854,0
2016-01-06,0.2589,0.259,0.245,0.2545,59583,0
2016-01-07,0.2559,0.2559,0.2401,0.245,18661,0
2016-01-08,0.245,0.245,0.225,0.23,36616,0
2016-01-11,0.225,0.2448,0.225,0.24,15056,0
2016-01-12,0.23,0.2468,0.2268,0.2468,12378,0
2016-01-13,0.25,0.259,0.2251,0.2442,12762,0
2016-01-14,0.2252,0.245,0.2252,0.2431,4154,0
2016-01-15,0.2252,0.2499,0.18,0.2499,243002,0
2016-01-19,0.23,0.24,0.19,0.24,40100,0
2016-01-20,0.2208,0.2208,0.1601,0.19,28314,0
2016-01-21,0.19,0.21,0.19,0.1983,22481,0
2016-01-22,0.2079,0.2098,0.19,0.2098,2935,0
2016-01-25,0.192,0.2091,0.19,0.19,12298,0
2016-01-26,0.19,0.1901,0.19,0.19,4557,0
2016-01-27,0.19,0.205,0.19,0.2,6274,0
2016-01-28,0.191,0.1957,0.179,0.19,12633,0
2016-01-29,0.1977,0.1977,0.1749,0.1874,2080,0
2016-02-01,0.176,0.1978,0.176,0.19,15092,0
2016-02-02,0.1805,0.217,0.1805,0.217,26350,0
2016-02-03,0.226,0.24,0.22,0.22,16856,0
2016-02-05,0.21,0.21,0.2,0.21,6968,0
2016-02-08,0.2,0.2399,0.16,0.2017,23654,0
2016-02-09,0.208,0.2399,0.185,0.19,13367,0
2016-02-10,0.1862,0.2036,0.1601,0.1666,26744,0
2016-02-11,0.1792,0.1792,0.1601,0.1691,17101,0
2016-02-12,0.1601,0.1779,0.16,0.1601,13428,0
2016-02-16,0.16,0.2206,0.16,0.21,48088,0
2016-02-17,0.21,0.2259,0.21,0.22,5730,0
2016-02-18,0.229,0.2291,0.17,0.18,110736,0
2016-02-19,0.17,0.22,0.17,0.21,71154,0
2016-02-22,0.21,0.2198,0.21,0.2101,27663,0
2016-02-23,0.24,0.24,0.232,0.24,215767,0
2016-02-24,0.248,0.2884,0.2425,0.2829,295973,0
2016-02-25,0.284,0.29,0.2701,0.2734,287754,0
2016-02-26,0.28,0.3,0.28,0.2849,28778,0
2016-02-29,0.29,0.2984,0.26,0.29,86047,0
2016-03-01,0.298,0.298,0.26,0.28,403337,0
2016-03-02,0.2937,0.294,0.26,0.2808,205032,0
2016-03-03,0.29,0.3069,0.2851,0.29,130849,0
2016-03-04,0.306,0.32,0.3,0.305,465733,0
2016-03-07,0.33,0.33,0.31,0.315,120975,0
2016-03-08,0.33,0.42,0.33,0.387,716876,0
2016-03-09,0.42,0.505,0.42,0.46,799119,0
2016-03-10,0.5001,0.5206,0.48,0.48,454173,0
2016-03-11,0.52,0.54,0.52,0.54,408106,0
2016-03-14,0.5601,0.83,0.5601,0.7227,1190829,0
2016-03-15,0.69,0.73,0.54,0.56,1701114,0
2016-03-16,0.54,0.54,0.423,0.423,668632,0
2016-03-17,0.45,0.52,0.39,0.4611,203598,0
2016-03-18,0.3501,0.498,0.3501,0.4001,125640,0
2016-03-21,0.419,0.455,0.419,0.4251,62100,0
2016-03-22,0.46,0.46,0.41,0.42,36091,0
2016-03-23,0.42,0.45,0.42,0.435,70422,0
2016-03-24,0.44,0.4625,0.44,0.4624,38740,0
2016-03-28,0.46,0.52,0.4588,0.51,310006,0
2016-03-29,0.53,0.575,0.52,0.5507,254809,0
2016-03-30,0.59,0.6701,0.56,0.565,185551,0
2016-03-31,0.6,0.651,0.48,0.52,157473,0
2016-04-01,0.538,0.56,0.5,0.5,64091,0
2016-04-04,0.52,0.5596,0.48,0.5,53462,0
2016-04-05,0.5,0.525,0.5,0.525,22255,0
2016-04-06,0.529,0.529,0.48,0.48,27044,0
2016-04-07,0.5,0.5075,0.4305,0.45,88126,0
2016-04-08,0.466,0.48,0.43,0.43,21105,0
2016-04-11,0.43,0.47,0.36,0.4,235608,0
2016-04-12,0.41,0.41,0.372,0.39,67551,0
2016-04-13,0.4,0.419,0.4,0.4021,99375,0
2016-04-14,0.41,0.4295,0.4,0.4,35569,0
2016-04-15,0.41,0.43,0.39,0.419,75801,0
2016-04-18,0.419,0.4237,0.375,0.3937,43141,0
2016-04-19,0.4,0.44,0.39,0.399,166349,0
2016-04-20,0.4,0.42,0.4,0.4,45315,0
2016-04-21,0.4273,0.4273,0.4,0.4,28025,0
2016-04-22,0.42,0.42,0.385,0.4021,24730,0
2016-04-25,0.41,0.43,0.402,0.415,64446,0
2016-04-26,0.42,0.42,0.411,0.42,63181,0
2016-04-27,0.415,0.425,0.415,0.415,41483,0
2016-04-28,0.41,0.41,0.38,0.3823,54919,0
2016-04-29,0.375,0.375,0.3,0.3314,173644,0
2016-05-02,0.3315,0.3315,0.33,0.3315,66189,0
2016-05-03,0.331,0.35,0.331,0.3344,68740,0
2016-05-04,0.34,0.39,0.332,0.39,123265,0
2016-05-05,0.39,0.3976,0.33,0.3392,58361,0
2016-05-06,0.338,0.3807,0.338,0.3801,56782,0
2016-05-09,0.382,0.3899,0.3801,0.3805,70747,0
2016-05-10,0.398,0.41,0.39,0.4,41390,0
2016-05-11,0.4,0.4,0.395,0.4,31103,0
2016-05-12,0.4,0.4398,0.4,0.42,37674,0
2016-05-13,0.42,0.439,0.4,0.41,98057,0
2016-05-16,0.401,0.41,0.38,0.404,57779,0
2016-05-17,0.4,0.4097,0.38,0.409,26463,0
2016-05-18,0.3763,0.4064,0.3763,0.3999,46908,0
2016-05-19,0.4,0.4,0.3356,0.38,80007,0
2016-05-20,0.3459,0.42,0.34,0.42,58668,0
2016-05-23,0.43,0.5,0.41,0.49,313499,0
2016-05-24,0.49,0.49,0.37,0.375,86351,0
2016-05-25,0.397,0.47,0.397,0.47,67225,0
2016-05-26,0.45,0.4699,0.4351,0.4551,40808,0
2016-05-27,0.45,0.475,0.45,0.4501,22450,0
2016-05-31,0.45,0.5,0.45,0.48,281004,0
2016-06-01,0.49,0.49,0.47,0.49,140740,0
2016-06-02,0.47,0.4899,0.43,0.475,111034,0
2016-06-03,0.455,0.4798,0.455,0.4551,11734,0
2016-06-06,0.446,0.4599,0.446,0.4599,2903,0
2016-06-07,0.4599,0.48,0.45,0.48,21825,0
2016-06-08,0.48,0.48,0.45,0.4797,10026,0
2016-06-09,0.435,0.4698,0.435,0.4569,3083,0
2016-06-10,0.4501,0.49,0.45,0.48,3380,0
2016-06-13,0.4501,0.47,0.45,0.45,12892,0
2016-06-14,0.464,0.48,0.45,0.455,15129,0
2016-06-15,0.47,0.4798,0.47,0.4798,37585,0
2016-06-16,0.47,0.54,0.45,0.5,348544,0
2016-06-17,0.5,0.55,0.4502,0.4848,690088,0
2016-06-20,0.52,0.52,0.45,0.5,246624,0
2016-06-21,0.502,0.502,0.46,0.5,84460,0
2016-06-22,0.49,0.4999,0.46,0.485,73564,0
2016-06-23,0.46,0.52,0.43,0.49,151688,0
2016-06-24,0.45,0.5,0.45,0.5,117975,0
2016-06-27,0.5,0.5,0.44,0.499,103276,0
2016-06-28,0.4762,0.495,0.45,0.48,65900,0
2016-06-29,0.466,0.5,0.4502,0.48,18531,0
2016-06-30,0.48,0.52,0.46,0.52,114537,0
2016-07-01,0.504,0.53,0.4904,0.53,102432,0
2016-07-05,0.52,0.54,0.49,0.54,90150,0
2016-07-06,0.524,0.55,0.51,0.55,57861,0
2016-07-07,0.55,0.57,0.5316,0.57,140115,0
2016-07-08,0.568,0.58,0.52,0.579,99277,0
2016-07-11,0.57,0.59,0.55,0.569,70425,0
2016-07-12,0.5692,0.5699,0.565,0.5699,11594,0
2016-07-13,0.5584,0.585,0.5584,0.5849,16765,0
2016-07-14,0.56,0.5798,0.56,0.5622,53308,0
2016-07-15,0.571,0.571,0.5601,0.5601,10759,0
2016-07-18,0.55,0.5599,0.53,0.55,31311,0
2016-07-19,0.5495,0.5495,0.5,0.5099,57952,0
2016-07-20,0.5,0.52,0.48,0.5155,44911,0
2016-07-21,0.5,0.515,0.5,0.5062,5265,0
2016-07-22,0.495,0.6102,0.4914,0.54,294271,0
2016-07-25,0.555,0.555,0.5,0.5,90643,0
2016-07-26,0.5,0.545,0.5,0.51,65282,0
2016-07-27,0.505,0.5375,0.48,0.488,156044,0
2016-07-28,0.49,0.52,0.48,0.49,78399,0
2016-07-29,0.45,0.5179,0.45,0.48,59951,0
2016-08-01,0.51,0.515,0.48,0.48,35146,0
2016-08-02,0.49,0.4941,0.47,0.4718,99510,0
2016-08-03,0.48,0.4865,0.4601,0.4769,62507,0
2016-08-04,0.475,0.51,0.475,0.51,49224,0
2016-08-05,0.525,0.5425,0.4989,0.52,86084,0
2016-08-08,0.512,0.53,0.508,0.53,8840,0
2016-08-09,0.53,0.53,0.5,0.5057,28105,0
2016-08-10,0.48,0.489,0.4672,0.4798,23165,0
2016-08-11,0.4839,0.5093,0.4834,0.495,49926,0
2016-08-12,0.485,0.5093,0.4801,0.4948,36289,0
2016-08-15,0.48,0.5108,0.48,0.5073,27195,0
2016-08-16,0.4902,0.5,0.48,0.4901,47757,0
2016-08-17,0.4822,0.4891,0.43,0.4331,189369,0
2016-08-18,0.45,0.4782,0.45,0.47,25733,0
2016-08-19,0.474,0.474,0.432,0.45,27438,0
2016-08-22,0.45,0.47,0.43,0.45,48649,0
2016-08-23,0.464,0.47,0.42,0.445,52749,0
2016-08-24,0.44,0.458,0.346,0.4,167275,0
2016-08-25,0.4,0.43,0.39,0.428,74917,0
2016-08-26,0.43,0.43,0.41,0.428,30143,0
2016-08-29,0.4204,0.43,0.4,0.4259,25146,0
2016-08-30,0.426,0.433,0.4093,0.433,33150,0
2016-08-31,0.3973,0.4299,0.3973,0.4275,35775,0
2016-09-01,0.4028,0.42,0.4,0.42,41114,0
2016-09-02,0.401,0.4178,0.4,0.41,6753,0
2016-09-06,0.402,0.45,0.4,0.4327,34764,0
2016-09-07,0.44,0.53,0.43,0.52,263270,0
2016-09-08,0.53,0.53,0.43,0.4899,251120,0
2016-09-09,0.492,0.492,0.45,0.48,78231,0
2016-09-12,0.475,0.478,0.4329,0.46,112507,0
2016-09-13,0.45,0.5,0.43,0.49,163695,0
2016-09-14,0.48,0.5,0.4411,0.5,38846,0
2016-09-15,0.4912,0.4999,0.48,0.48,10711,0
2016-09-16,0.471,0.476,0.4587,0.4635,13625,0
2016-09-19,0.4692,0.5,0.46,0.46,47230,0
2016-09-20,0.47,0.4764,0.43,0.43,83693,0
2016-09-21,0.4,0.4646,0.4,0.42,74020,0
2016-09-22,0.43,0.4394,0.4099,0.42,107377,0
2016-09-23,0.4395,0.45,0.41011,0.4402,28599,0
2016-09-26,0.45,0.45,0.4259,0.426,14728,0
2016-09-27,0.4395,0.44,0.4288,0.43,15900,0
2016-09-28,0.4388,0.4396,0.43,0.4301,9236,0
2016-09-29,0.43,0.45,0.4201,0.45,31403,0
2016-09-30,0.45,0.48,0.44,0.4601,216045,0
2016-10-03,0.47,0.51,0.44,0.46,421854,0
2016-10-04,0.4595,0.4774,0.44,0.4774,72428,0
2016-10-05,0.4774,0.52,0.455,0.4619,105858,0
2016-10-06,0.47,0.47,0.4524,0.4645,26501,0
2016-10-07,0.469,0.4691,0.455,0.4599,14882,0
2016-10-10,0.4521,0.4599,0.429,0.43,150551,0
2016-10-11,0.44,0.44,0.41,0.42,46342,0
2016-10-12,0.42,0.427,0.41,0.41,20008,0
2016-10-13,0.411,0.425,0.41,0.412,45302,0
2016-10-14,0.415,0.43,0.4,0.4,150077,0
2016-10-17,0.4195,0.436,0.4,0.4,250988,0
2016-10-18,0.4,0.435,0.395,0.4,169463,0
2016-10-19,0.4175,0.426,0.377,0.426,252494,0
2016-10-20,0.427,0.44,0.4205,0.4251,41357,0
2016-10-21,0.43,0.4491,0.4207,0.4434,27181,0
2016-10-24,0.4425,0.455,0.42,0.4425,35924,0
2016-10-25,0.4425,0.4494,0.41,0.4313,51335,0
2016-10-26,0.44,0.4892,0.43,0.47,400833,0
2016-10-27,0.47,0.47,0.3957,0.4193,154351,0
2016-10-28,0.42,0.44,0.4,0.4283,91807,0
2016-10-31,0.43,0.4475,0.4175,0.4175,105770,0
2016-11-01,0.415,0.4349,0.39,0.3925,191006,0
2016-11-02,0.39,0.46,0.3375,0.3676,479591,0
2016-11-03,0.3859,0.4125,0.38,0.4,72435,0
2016-11-04,0.415,0.4154,0.3775,0.3874,45451,0
2016-11-07,0.3925,0.3925,0.362,0.3651,67220,0
2016-11-08,0.3652,0.3743,0.3652,0.3652,61429,0
2016-11-09,0.371,0.4,0.371,0.3821,95928,0
2016-11-10,0.39,0.4,0.385,0.385,36566,0
2016-11-11,0.393,0.4,0.355,0.3647,126428,0
2016-11-14,0.38,0.39,0.3,0.34,64825,0
2016-11-15,0.345,0.345,0.29,0.303,146454,0
2016-11-16,0.303,0.3181,0.3,0.3075,89749,0
2016-11-17,0.3125,0.34,0.3101,0.33,147788,0
2016-11-18,0.34,0.36,0.323,0.3293,66108,0
2016-11-21,0.32,0.3303,0.3188,0.325,63357,0
2016-11-22,0.3,0.325,0.3,0.3099,113455,0
2016-11-23,0.3058,0.3075,0.293,0.3,83312,0
2016-11-25,0.3,0.3,0.28,0.288,26109,0
2016-11-28,0.2975,0.2999,0.252,0.273,129394,0
2016-11-29,0.273,0.273,0.225,0.2362,91498,0
2016-11-30,0.245,0.245,0.2,0.2005,94030,0
2016-12-01,0.2,0.21,0.2,0.2098,49667,0
2016-12-02,0.205,0.21,0.191,0.21,105959,0
2016-12-05,0.2105,0.22,0.19,0.22,68212,0
2016-12-06,0.22,0.22,0.1999,0.21,26437,0
2016-12-07,0.21,0.2146,0.205,0.205,44426,0
2016-12-08,0.2145,0.278,0.205,0.24,377985,0
2016-12-09,0.24,0.3799,0.24,0.331,549444,0
2016-12-12,0.33,0.46,0.3126,0.3623,1024130,0
2016-12-13,0.34,0.3549,0.3,0.3125,218917,0
2016-12-14,0.3225,0.3899,0.3095,0.3278,85775,0
2016-12-15,0.34,0.3446,0.29,0.29,179989,0
2016-12-16,0.29,0.32,0.287,0.3,32779,0
2016-12-19,0.3044,0.3179,0.285,0.3025,44708,0
2016-12-20,0.3094,0.3094,0.285,0.295,63928,0
2016-12-21,0.29,0.305,0.2601,0.2602,102077,0
2016-12-22,0.2732,0.29,0.2732,0.2816,38774,0
2016-12-23,0.2825,0.2825,0.27,0.28,32832,0
2016-12-27,0.272,0.325,0.268,0.3,500848,0
2016-12-28,0.3,0.34,0.283,0.3,111381,0
2016-12-29,0.2995,0.2995,0.28,0.29,47100,0
2016-12-30,0.2876,0.3,0.27,0.28,177764,0
2017-01-03,0.29,0.299,0.2505,0.29,61920,0
2017-01-04,0.2635,0.2899,0.2605,0.2801,36264,0
2017-01-05,0.2799,0.2894,0.2702,0.2787,45244,0
2017-01-06,0.274,0.3,0.265,0.28,71767,0
2017-01-09,0.294,0.294,0.2651,0.2794,44731,0
2017-01-10,0.2794,0.3,0.27,0.2997,56963,0
2017-01-11,0.3,0.31,0.2715,0.2899,79975,0
2017-01-12,0.29,0.3,0.28,0.2898,51094,0
2017-01-13,0.2975,0.3,0.2921,0.2999,49837,0
2017-01-17,0.3,0.3,0.2825,0.2888,59362,0
2017-01-18,0.289,0.289,0.2649,0.265,99462,0
2017-01-19,0.2735,0.285,0.26,0.285,83719,0
2017-01-20,0.275,0.275,0.255,0.26,112556,0
2017-01-23,0.273,0.2731,0.2501,0.2502,114188,0
2017-01-24,0.2534,0.2701,0.25,0.26,78146,0
2017-01-25,0.2617,0.2617,0.25,0.257,106431,0
2017-01-26,0.2614,0.28,0.2572,0.279,148035,0
2017-01-27,0.289,0.289,0.226,0.273,127753,0
2017-01-30,0.2799,0.2799,0.248,0.265,35203,0
2017-01-31,0.2559,0.289,0.2437,0.274,45401,0
2017-02-01,0.275,0.28,0.2551,0.28,34037,0
2017-02-02,0.28,0.28,0.26,0.26,38156,0
2017-02-03,0.273,0.28,0.26,0.28,61013,0
2017-02-06,0.28,0.28,0.26,0.265,21631,0
2017-02-07,0.2782,0.28,0.265,0.2699,44538,0
2017-02-08,0.2755,0.2799,0.26,0.274,55167,0
2017-02-09,0.2796,0.289,0.266,0.289,41107,0
2017-02-10,0.26,0.28,0.26,0.275,50176,0
2017-02-13,0.275,0.283,0.263,0.2699,92466,0
2017-02-14,0.279,0.2799,0.26,0.2674,66988,0
2017-02-15,0.271,0.271,0.2665,0.267,22737,0
2017-02-16,0.2575,0.2669,0.2401,0.255,78618,0
2017-02-17,0.2677,0.27,0.255,0.2599,90701,0
2017-02-21,0.259,0.34,0.252,0.33,1621094,0
2017-02-22,0.32,0.44,0.3,0.39,1883291,0
2017-02-23,0.3976,0.4774,0.32,0.35,1532190,0
2017-02-24,0.35,0.3699,0.311,0.369,421514,0
2017-02-27,0.38,0.38,0.3511,0.365,159918,0
2017-02-28,0.3696,0.3699,0.31,0.3226,234411,0
2017-03-01,0.32,0.35,0.3101,0.3299,150833,0
2017-03-02,0.3325,0.34,0.3031,0.3174,194144,0
2017-03-03,0.319,0.3192,0.2901,0.2917,182992,0
2017-03-06,0.2995,0.314,0.291,0.3095,113524,0
2017-03-07,0.3147,0.315,0.295,0.315,79035,0
2017-03-08,0.315,0.315,0.2905,0.2951,60169,0
2017-03-09,0.3,0.305,0.29,0.29,80007,0
2017-03-10,0.3045,0.305,0.2801,0.2947,95528,0
2017-03-13,0.3,0.3139,0.29,0.312,98651,0
2017-03-14,0.31,0.325,0.301,0.325,114547,0
2017-03-15,0.33,0.34,0.316,0.34,142777,0
2017-03-16,0.34,0.44,0.321,0.4132,421727,0
2017-03-17,0.43,0.4795,0.43,0.4439,911690,0
2017-03-20,0.449,0.449,0.3595,0.3869,372368,0
2017-03-21,0.4062,0.429,0.36,0.4196,342824,0
2017-03-22,0.43,0.4332,0.39,0.42,174517,0
2017-03-23,0.42,0.42,0.3795,0.4158,106430,0
2017-03-24,0.41,0.43,0.38,0.395,113790,0
2017-03-27,0.4,0.41,0.3854,0.3997,126218,0
2017-03-28,0.3997,0.4398,0.395,0.4145,337360,0
2017-03-29,0.419,0.45,0.4,0.4125,941216,0
2017-03-30,0.4171,0.43,0.394,0.4182,157970,0
2017-03-31,0.433,0.5185,0.4276,0.47,934931,0
2017-04-03,0.4975,0.6963,0.4827,0.6003,2217755,0
2017-04-04,0.62,0.8,0.53,0.5715,4034635,0
2017-04-05,0.57,0.6385,0.52,0.5363,975194,0
2017-04-06,0.53,0.53,0.43,0.52,1102951,0
2017-04-07,0.5204,0.549,0.503,0.5041,236058,0
2017-04-10,0.54,0.5814,0.53,0.54,426334,0
2017-04-11,0.567,0.5777,0.513,0.5197,225031,0
2017-04-12,0.535,0.535,0.5,0.51,158278,0
2017-04-13,0.52,0.53,0.45,0.53,322991,0
2017-04-17,0.53,0.53,0.47,0.4898,248216,0
2017-04-18,0.49,0.5028,0.45,0.465,171758,0
2017-04-19,0.463,0.48,0.43,0.4314,160368,0
2017-04-20,0.42,0.44,0.413,0.43,261349,0
2017-04-21,0.44,0.5101,0.4225,0.486,279793,0
2017-04-24,0.5,0.5195,0.4775,0.5,378546,0
2017-04-25,0.5,0.5,0.46,0.48,173745,0
2017-04-26,0.471,0.475,0.44,0.472,171785,0
2017-04-27,0.46,0.48,0.4501,0.4719,79107,0
2017-04-28,0.47,0.49,0.4405,0.4598,125810,0
2017-05-01,0.455,0.468,0.425,0.457,186175,0
2017-05-02,0.442,0.47,0.43,0.47,93000,0
2017-05-03,0.442,0.47,0.432228,0.45,82787,0
2017-05-04,0.445,0.449119,0.43,0.44,74547,0
2017-05-05,0.43,0.4383,0.415,0.43,177635,0
2017-05-08,0.41,0.42,0.3412,0.4052,192110,0
2017-05-09,0.39,0.39,0.37,0.3893,192831,0
2017-05-10,0.39,0.39,0.33,0.3875,167025,0
2017-05-11,0.39,0.41,0.3612,0.41,120067,0
2017-05-12,0.395,0.41,0.385,0.39,55578,0
2017-05-15,0.4095,0.41,0.38,0.4,93259,0
2017-05-16,0.389,0.3899,0.35,0.37,141376,0
2017-05-17,0.38,0.39,0.37,0.39,95030,0
2017-05-18,0.4,0.4299,0.372,0.3919,82331,0
2017-05-19,0.399,0.42,0.3921,0.4096,147249,0
2017-05-22,0.45,0.45,0.4,0.415,153194,0
2017-05-23,0.42,0.43,0.41,0.4192,112429,0
2017-05-24,0.4192,0.43,0.398,0.4075,108555,0
2017-05-25,0.4001,0.41,0.3913,0.4021,67330,0
2017-05-26,0.4075,0.4149,0.4,0.414,98722,0
2017-05-30,0.42,0.43,0.4,0.415,301423,0
2017-05-31,0.42,0.47,0.4028,0.4255,456251,0
2017-06-01,0.43,0.45,0.4152,0.43,84102,0
2017-06-02,0.435,0.449,0.4201,0.441,190233,0
2017-06-05,0.4495,0.47,0.43,0.45,160272,0
2017-06-06,0.45,0.45,0.4,0.43,212634,0
2017-06-07,0.43,0.46,0.4112,0.428,239506,0
2017-06-08,0.44,0.459,0.41,0.4148,192656,0
2017-06-09,0.4289,0.4289,0.4011,0.42,80174,0
2017-06-12,0.4501,0.4695,0.4115,0.425,289777,0
2017-06-13,0.4395,0.44,0.4247,0.44,125615,0
2017-06-14,0.4301,0.44,0.42,0.43,244661,0
2017-06-15,0.4395,0.4497,0.421,0.439,167787,0
2017-06-16,0.45,0.45,0.41,0.41,224039,0
2017-06-19,0.4299,0.4299,0.4026,0.4165,220209,0
2017-06-20,0.42,0.42,0.4,0.407,127759,0
2017-06-21,0.41,0.4137,0.3801,0.3989,317653,0
2017-06-22,0.4,0.4096,0.395,0.4,94609,0
2017-06-23,0.4,0.4199,0.3909,0.405,179717,0
2017-06-26,0.46,0.56,0.45,0.555,1860553,0
2017-06-27,0.58,0.588,0.457,0.4711,890751,0
2017-06-28,0.457,0.485,0.45,0.4599,424052,0
2017-06-29,0.4595,0.46,0.425,0.43,314488,0
2017-06-30,0.45,0.46,0.393,0.41,539070,0
2017-07-03,0.4201,0.44,0.4,0.4094,190886,0
2017-07-05,0.4015,0.4389,0.4,0.4,315522,0
2017-07-06,0.42,0.42,0.4,0.41,285289,0
2017-07-07,0.405,0.42,0.396,0.405,222568,0
2017-07-10,0.4166,0.4169,0.4011,0.4071,360161,0
2017-07-11,0.42,0.42,0.38,0.395,532243,0
2017-07-12,0.395,0.395,0.375,0.3821,178383,0
2017-07-13,0.38,0.3925,0.3601,0.368,313657,0
2017-07-14,0.375,0.39,0.36,0.3735,210033,0
2017-07-17,0.38,0.3882,0.3515,0.3594,284226,0
2017-07-18,0.36,0.37,0.3525,0.365,244373,0
2017-07-19,0.3678,0.3678,0.3514,0.36,101564,0
2017-07-20,0.36,0.36,0.35,0.3585,61118,0
2017-07-21,0.3764,0.3764,0.348,0.36,206331,0
2017-07-24,0.378,0.378,0.3509,0.353,142902,0
2017-07-25,0.37,0.44,0.36,0.4317,2173462,0
2017-07-26,0.45,0.454,0.4,0.41,1262098,0
2017-07-27,0.42,0.4287,0.3965,0.416,389340,0
2017-07-28,0.43,0.46,0.412,0.4339,861575,0
2017-07-31,0.44,0.4474,0.403,0.421,428413,0
2017-08-01,0.43,0.4399,0.406,0.4349,188957,0
2017-08-02,0.4366,0.4375,0.41,0.4158,150700,0
2017-08-03,0.412,0.421,0.4074,0.415,111092,0
2017-08-04,0.408,0.42,0.4,0.41,169772,0
2017-08-07,0.415,0.4198,0.41,0.4103,126859,0
2017-08-08,0.41,0.416,0.4,0.4017,276886,0
2017-08-09,0.3917,0.4017,0.3851,0.389,273552,0
2017-08-10,0.392,0.392,0.37,0.3879,229948,0
2017-08-11,0.3879,0.3918,0.37,0.38,273567,0
2017-08-14,0.392,0.392,0.372,0.38,218097,0
2017-08-15,0.3735,0.3898,0.37,0.3737,61314,0
2017-08-16,0.374,0.3744,0.34,0.3635,347866,0
2017-08-17,0.3601,0.3859,0.359,0.375,168153,0
2017-08-18,0.4,0.4,0.374,0.3823,252871,0
2017-08-21,0.385,0.4428,0.35,0.3502,509068,0
2017-08-22,0.3579,0.38,0.3502,0.351,240845,0
2017-08-23,0.365,0.365,0.32,0.3409,317818,0
2017-08-24,0.34,0.34,0.33,0.3337,198117,0
2017-08-25,0.35,0.35,0.325,0.3296,214387,0
2017-08-28,0.346,0.346,0.3201,0.325,228158,0
2017-08-29,0.34,0.34,0.3,0.3184,242146,0
2017-08-30,0.31,0.335,0.31,0.329,105100,0
2017-08-31,0.331,0.331,0.31,0.31,105781,0
2017-09-01,0.32,0.33,0.313,0.315,147509,0
2017-09-05,0.33,0.33,0.31,0.315,108660,0
2017-09-06,0.3051,0.3189,0.3051,0.3051,140923,0
2017-09-07,0.307,0.3165,0.307,0.3159,75616,0
2017-09-08,0.324,0.324,0.3159,0.3166,98096,0
2017-09-11,0.317,0.37,0.317,0.3399,420858,0
2017-09-12,0.37,0.37,0.34,0.3582,324842,0
2017-09-13,0.364,0.37,0.3201,0.3388,250483,0
2017-09-14,0.35,0.35,0.3201,0.334,98203,0
2017-09-15,0.3244,0.346,0.3203,0.327,95951,0
2017-09-18,0.3433,0.35,0.323,0.3378,188637,0
2017-09-19,0.35,0.4,0.34,0.39,842195,0
2017-09-20,0.399,0.435,0.3622,0.402,1229324,0
2017-09-21,0.4,0.4001,0.355,0.385,360637,0
2017-09-22,0.4042,0.4042,0.365,0.3765,117857,0
2017-09-25,0.3953,0.3953,0.3765,0.3883,132128,0
2017-09-26,0.3883,0.3899,0.355,0.37,207314,0
2017-09-27,0.37,0.3761,0.361,0.3702,116481,0
2017-09-28,0.362,0.379,0.36,0.3613,139910,0
2017-09-29,0.363,0.3696,0.35,0.3568,127146,0
2017-10-02,0.3746,0.39,0.3569,0.387,228203,0
2017-10-03,0.3802,0.4,0.3801,0.3897,187890,0
2017-10-04,0.41,0.47,0.405,0.4149,1101919,0
2017-10-05,0.43,0.4448,0.4022,0.423,452167,0
2017-10-06,0.425,0.44,0.415,0.4199,164830,0
2017-10-09,0.4198,0.425,0.3908,0.3999,233094,0
2017-10-10,0.393,0.4151,0.39,0.3958,186519,0
2017-10-11,0.41,0.415,0.4,0.4077,226604,0
2017-10-12,0.42,0.42,0.4,0.4,179154,0
2017-10-13,0.405,0.4086,0.3758,0.3792,238145,0
2017-10-16,0.39,0.3981,0.3722,0.3852,223180,0
2017-10-17,0.3725,0.3879,0.3722,0.3724,96721,0
2017-10-18,0.41,0.48,0.3835,0.4,1161465,0
2017-10-19,0.41,0.4199,0.39,0.3999,165812,0
2017-10-20,0.41,0.43,0.3899,0.43,486727,0
2017-10-23,0.44,0.45,0.415,0.4169,494017,0
2017-10-24,0.417,0.44,0.41,0.4116,455803,0
2017-10-25,0.43,0.43,0.4015,0.405,189636,0
2017-10-26,0.406,0.425,0.4,0.41125,139325,0
2017-10-27,0.4317,0.435,0.3999,0.3999,200404,0
2017-10-30,0.4398,0.4398,0.3901,0.4121,187066,0
2017-10-31,0.42,0.435,0.4122,0.4349,344284,0
2017-11-01,0.45,0.479,0.4338,0.4449,624620,0
2017-11-02,0.45,0.472,0.447,0.4646,429573,0
2017-11-03,0.48,0.53,0.4651,0.53,1819425,0
2017-11-06,0.53,0.55,0.5,0.5089,746472,0
2017-11-07,0.508,0.508,0.48,0.483,396491,0
2017-11-08,0.49,0.493,0.45,0.4629,310479,0
2017-11-09,0.486,0.486,0.4575,0.474,140099,0
2017-11-10,0.48,0.48,0.447,0.4547,291696,0
