Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.8,7.8,7.8,7.8,560,0
2005-03-01,7.9,8.4,7.9,8.4,1251,0
2005-03-03,8.4,9,8.4,8.8,2600,0
2005-03-04,9.2,9.7,9.2,9.4,3860,0
2005-03-07,9.8,9.8,9.8,9.8,1100,0
2005-03-08,10,10,9.8,10,1730,0
2005-03-09,10.5,10.5,10,10.1,3600,0
2005-03-10,10.1,10.1,9.9,9.9,2100,0
2005-03-11,9.8,9.8,9.6,9.6,1000,0
2005-03-14,9.6,9.9,9.6,9.9,1630,0
2005-03-15,9.9,10,9.7,9.7,1220,0
2005-03-16,9.8,10.1,9.8,9.8,1019,0
2005-03-18,9.8,9.8,9.8,9.8,250,0
2005-03-21,9.7,9.7,9.7,9.7,510,0
2005-03-22,9.4,9.4,8.7,8.7,400,0
2005-03-23,9.8,9.8,9.7,9.8,600,0
2005-03-24,9.3,9.3,9.3,9.3,500,0
2005-03-28,9.7,9.7,9.6,9.6,2000,0
2005-03-29,9.6,9.6,9.6,9.6,100,0
2005-03-30,9.5,9.5,9.4,9.4,450,0
2005-03-31,9.6,9.6,9.4,9.4,1019,0
2005-04-01,9.2,9.3,9.2,9.2,820,0
2005-04-05,9.1,9.1,8.9,9,1150,0
2005-04-06,8.9,9.5,8.9,9,2081,0
2005-04-07,8.9,8.9,8.9,8.9,301,0
2005-04-08,9.2,9.2,9.1,9.1,600,0
2005-04-11,9.1,9.1,8.8,8.8,1950,0
2005-04-12,8.9,8.9,8.5,8.7,1450,0
2005-04-13,9,9.1,8.8,9,3580,0
2005-04-14,8.5,8.5,8.5,8.5,2300,0
2005-04-15,8.5,8.5,8,8,1750,0
2005-04-18,8.1,8.2,7.9,7.9,1300,0
2005-04-19,8.1,8.1,8.1,8.1,215,0
2005-04-21,7.7,7.8,7.7,7.8,265,0
2005-04-22,7.6,7.8,7.5,7.8,950,0
2005-04-25,7.2,7.2,7.2,7.2,1200,0
2005-04-28,7.2,7.2,7,7,550,0
2005-05-13,7.6,7.6,7,7,1680,0
2005-05-16,6,6.8,6,6.8,1950,0
2005-05-17,6,6,6,6,1000,0
2005-05-19,6.2,6.2,6.2,6.2,1330,0
2005-05-20,6,6.3,6,6,400,0
2005-05-24,6.6,6.6,6.6,6.6,100,0
2005-05-31,6.6,6.6,6.3,6.3,3100,0
2005-06-06,6.1,6.1,6.1,6.1,200,0
2005-06-07,6.8,6.8,6.8,6.8,833,0
2005-06-08,7,7.6,7,7.6,307,0
2005-06-10,7.3,7.3,7.3,7.3,500,0
2005-06-13,7.3,7.3,7.3,7.3,1050,0
2005-06-14,7.2,7.2,7,7,950,0
2005-06-16,7.1,7.1,7.1,7.1,250,0
2005-06-17,7.3,7.3,7.3,7.3,100,0
2005-06-20,7.4,7.4,7.3,7.3,1100,0
2005-06-24,7.7,7.7,7.7,7.7,100,0
2005-06-27,7.8,7.8,7.7,7.7,200,0
2005-06-28,7.7,7.7,7.2,7.4,6475,0
2005-06-29,7.2,7.3,7.2,7.3,2000,0
2005-07-05,7,7.1,6.7,6.7,3532,0
2005-07-07,6.7,6.7,6.7,6.7,400,0
2005-07-11,7.3,7.3,7.3,7.3,950,0
2005-07-12,7.6,7.7,7.6,7.6,600,0
2005-07-13,7.6,7.6,7.5,7.5,2000,0
2005-07-14,7.2,7.2,7.2,7.2,100,0
2005-07-25,7.5,7.5,7.5,7.5,500,0
2005-07-26,7.2,7.2,7.2,7.2,400,0
2005-07-28,7.5,7.7,7.5,7.7,800,0
2005-07-29,7.7,7.7,7.7,7.7,500,0
2005-08-02,7.9,8.1,7.9,8.1,750,0
2005-08-03,8.2,8.6,8.2,8.6,1050,0
2005-08-04,9,9.4,9,9.4,2550,0
2005-08-08,9.1,9.2,9,9.2,4850,0
2005-08-09,9.2,9.2,9.2,9.2,600,0
2005-08-10,9.5,9.7,9.5,9.7,1150,0
2005-08-11,10,10.8,10,10.5,13690,0
2005-08-12,10.8,11.2,9.9,9.9,6120,0
2005-08-15,10.3,10.3,9.9,9.9,1160,0
2005-08-16,11.4,11.4,10.5,10.5,800,0
2005-08-17,10,10,9.9,9.9,1740,0
2005-08-18,9.9,9.9,9.8,9.8,1000,0
2005-08-19,9.3,9.3,9.3,9.3,180,0
2005-08-22,9.8,9.8,9.4,9.6,850,0
2005-08-23,9.3,9.3,9.3,9.3,300,0
2005-08-24,9.3,9.3,9.3,9.3,1100,0
2005-08-25,9.5,9.5,9.5,9.5,900,0
2005-08-26,9.6,9.7,9.5,9.7,1150,0
2005-08-31,9.2,9.7,9.2,9.7,550,0
2005-09-01,9.8,9.8,9.8,9.8,370,0
2005-09-02,10,10.2,10,10.2,150,0
2005-09-08,10,10.2,10,10.2,550,0
2005-09-12,10.3,13,10.3,12.9,7250,0
2005-09-13,12.3,13,10.3,11,4700,0
2005-09-14,11.9,12.4,11.9,12.1,1780,0
2005-09-15,12.1,12.1,11.7,11.7,2060,0
2005-09-16,12.1,12.3,12.1,12.3,850,0
2005-09-19,11.3,12.4,11.3,12.4,1132,0
2005-09-20,12.3,13,12.3,13,1418,0
2005-09-21,12.5,12.5,12.3,12.3,175,0
2005-09-22,12.5,12.5,12.5,12.5,1000,0
2005-09-23,12.5,12.5,12.1,12.1,2590,0
2005-09-27,12,12,12,12,560,0
2005-09-29,11.5,11.8,11.5,11.8,250,0
2005-09-30,12.2,12.9,11.7,12.1,2900,0
2005-10-03,12.2,12.9,11.7,12.1,5652,0
2005-10-04,12.3,12.4,12,12.3,11080,0
2005-10-05,12.4,12.5,12,12,8132,0
2005-10-06,12.9,12.9,12.3,12.4,9143,0
2005-10-07,12.4,12.9,12.4,12.9,8380,0
2005-10-10,13.2,14.6,13.1,13.6,8703,0
2005-10-11,13.7,14.1,13,13,10949,0
2005-10-12,13.1,13.9,13,13.9,8067,0
2005-10-13,14.9,16.3,13.4,13.5,16480,0
2005-10-14,13.7,14,13.4,13.8,7070,0
2005-10-17,13.8,13.8,13.1,13.6,12225,0
2005-10-18,13.8,14,12.5,12.8,7095,0
2005-10-19,12.5,12.9,12.2,12.5,5680,0
2005-10-20,12.9,13.1,12.5,13,2932,0
2005-10-21,13,13,12.2,12.2,5090,0
2005-10-24,13.2,13.2,12.3,12.7,2700,0
2005-10-25,13,13.2,11.9,13.2,3499,0
2005-10-26,13.2,13.2,12,12,1820,0
2005-10-27,12.6,12.6,12,12.6,2076,0
2005-10-28,12.6,13.8,11.9,13.8,4890,0
2005-10-31,13.7,14,13.5,13.6,2759,0
2005-11-01,13.7,13.9,13,13.7,1706,0
2005-11-02,13.9,13.9,13.2,13.8,850,0
2005-11-03,13.8,14.1,13.6,14,4885,0
2005-11-04,14.8,14.8,13.9,13.9,2770,0
2005-11-07,14.9,14.9,13.5,14.1,2340,0
2005-11-08,13.7,14.1,13.4,13.4,780,0
2005-11-09,13.3,13.3,12.7,12.7,1985,0
2005-11-10,12.6,12.7,12.4,12.7,1541,0
2005-11-11,12.7,12.9,12.6,12.7,3543,0
2005-11-14,12.5,13.4,12.5,13,4124,0
2005-11-15,13.2,13.2,12.2,12.7,6236,0
2005-11-16,13.1,13.1,12.8,13,3090,0
2005-11-17,13,13,12.2,12.2,850,0
2005-11-18,12.2,13.1,12.2,12.9,2079,0
2005-11-21,12.9,13.1,12.9,13,5027,0
2005-11-22,13,14,12.8,13.7,18289,0
2005-11-23,14,14,13.5,13.7,17660,0
2005-11-25,13.7,13.7,13.5,13.6,1630,0
2005-11-28,13.6,13.7,13.5,13.5,3085,0
2005-11-29,13.5,13.7,13,13.5,7965,0
2005-11-30,13.5,13.7,13.4,13.5,4980,0
2005-12-01,13.5,13.5,13,13,10010,0
2005-12-02,13,13.1,12.6,13.1,5610,0
2005-12-05,13.1,13.7,12.8,13.5,2330,0
2005-12-06,13.5,13.7,12.7,13,6550,0
2005-12-07,13,13.2,12.9,13.2,5223,0
2005-12-08,13,13,12.7,12.7,420,0
2005-12-09,12.8,12.8,12.6,12.8,3361,0
2005-12-12,12.8,14,12.8,13.8,6605,0
2005-12-13,13.8,14,13.5,13.5,2250,0
2005-12-14,13.7,13.8,13,13.8,1101,0
2005-12-15,13.8,13.8,13.3,13.6,3580,0
2005-12-16,13.1,13.5,12.8,13,1717,0
2005-12-19,13,13.4,12.8,13,1501,0
2005-12-20,11.4,13,11.4,12.8,1490,0
2005-12-21,13,13.3,13,13,720,0
2005-12-22,12.8,13.2,12.8,13.2,2960,0
2005-12-23,12.8,12.9,12.7,12.8,699,0
2005-12-27,12.8,13.4,12.5,12.5,2500,0
2005-12-28,13.2,13.5,13.2,13.5,725,0
2005-12-29,12.9,12.9,12.8,12.9,441,0
2005-12-30,13,13,12.6,12.8,1141,0
2006-01-03,13,13.2,12.5,13.2,2010,0
2006-01-04,13,13.8,12.7,13.8,2794,0
2006-01-05,13,13.3,11,12.8,18294,0
2006-01-06,12.8,12.8,12.5,12.7,3710,0
2006-01-09,12.5,12.5,12,12,5231,0
2006-01-10,12,12.7,12,12.7,3020,0
2006-01-11,12.6,12.6,12.3,12.3,925,0
2006-01-12,12.3,12.5,11.8,11.9,6179,0
2006-01-13,11.8,12,11.1,11.9,3830,0
2006-01-17,11.5,12.5,11.3,11.8,12134,0
2006-01-18,11.8,11.8,11.3,11.5,3662,0
2006-01-19,11.5,12.7,11.5,12.4,24929,0
2006-01-20,12.3,12.5,12,12.5,4415,0
2006-01-23,12.1,13.1,12.1,12.9,1760,0
2006-01-24,12.6,12.9,12.5,12.5,2392,0
2006-01-25,12.7,13,12.6,13,3803,0
2006-01-26,13,13,12.6,12.9,1300,0
2006-01-27,12.9,13,12.6,13,2497,0
2006-01-30,13.1,13.4,12.6,13.2,5035,0
2006-01-31,13.3,13.9,12.9,13.7,2694,0
2006-02-01,13.8,13.8,13.3,13.4,3418,0
2006-02-02,13.5,13.5,13,13.1,2370,0
2006-02-03,13.3,13.3,13.1,13.1,130,0
2006-02-06,13.1,13.1,12.8,13,2710,0
2006-02-07,12.5,12.7,11.3,11.8,4980,0
2006-02-08,11.9,12.3,11.8,11.9,1900,0
2006-02-09,12.3,12.8,12.3,12.5,1645,0
2006-02-10,12.4,12.8,12.2,12.8,1670,0
2006-02-13,11.8,13.4,11.8,12.6,2720,0
2006-02-14,11.8,12.2,11.8,12.2,388,0
2006-02-15,12.7,12.7,12.4,12.4,150,0
2006-02-16,12.4,12.4,12.3,12.3,1100,0
2006-02-17,12.3,12.4,12.2,12.3,720,0
2006-02-21,12.5,12.5,11.5,12.2,3245,0
2006-02-22,12.2,12.6,10.5,10.9,4920,0
2006-02-23,12.1,12.6,11.8,12.4,3404,0
2006-02-24,12.6,13.3,12.6,13.2,1750,0
2006-02-27,13,13.5,13,13.5,6135,0
2006-02-28,13.5,14,13.5,13.9,8740,0
2006-03-01,13.7,13.7,13.2,13.2,350,0
2006-03-02,14,14.8,13.9,14.2,6120,0
2006-03-03,15.2,15.9,15,15.1,2530,0
2006-03-06,15.5,15.5,14.8,15.2,1190,0
2006-03-07,14.9,15.1,14.3,14.9,3499,0
2006-03-08,14.5,14.7,14,14.7,2190,0
2006-03-09,15.4,15.4,15,15,640,0
2006-03-10,15.5,16,15.5,16,3734,0
2006-03-13,16,16,15.6,15.7,3340,0
2006-03-14,16.4,16.4,15.3,15.5,9705,0
2006-03-15,16.2,16.2,15.5,15.9,5320,0
2006-03-16,15.8,15.8,15.4,15.8,4219,0
2006-03-17,16.1,16.1,16.1,16.1,15,0
2006-03-20,15.5,15.8,15.5,15.8,1665,0
2006-03-21,15.5,15.5,15.4,15.5,1484,0
2006-03-22,15.4,15.6,15.3,15.6,1795,0
2006-03-23,15.4,15.7,15.3,15.6,4210,0
2006-03-24,15.6,15.6,15.3,15.3,600,0
2006-03-27,15.3,15.5,15,15.5,3159,0
2006-03-28,15.4,15.5,15.4,15.5,250,0
2006-03-29,15.5,15.8,15.3,15.8,2998,0
2006-03-30,15.9,15.9,15.5,15.7,2150,0
2006-03-31,15.7,15.7,15.3,15.7,1360,0
2006-04-03,15.8,17.1,15.7,17,5290,0
2006-04-04,17.5,17.6,16.9,17.6,1760,0
2006-04-05,17.3,17.3,17,17.3,933,0
2006-04-06,17.3,17.5,17.3,17.5,1020,0
2006-04-07,17.5,17.6,17.3,17.3,794,0
2006-04-10,17.5,18,17,17.6,3600,0
2006-04-11,17.6,17.8,17.1,17.5,2760,0
2006-04-12,17.6,18,17,17.2,2338,0
2006-04-13,17.4,17.4,15.3,17,5040,0
2006-04-17,16.9,17.6,16.8,17.6,2110,0
2006-04-18,17.6,17.6,17.4,17.5,2627,0
2006-04-19,17.6,18.2,17.6,18.2,530,0
2006-04-20,18.3,18.5,17.6,18,7193,0
2006-04-21,18,18.8,17.9,18.8,1510,0
2006-04-24,18.8,19,18.5,19,685,0
2006-04-25,19,19.1,18.5,18.5,968,0
2006-04-26,19.1,19.2,18.4,18.8,1699,0
2006-04-27,18.5,19.3,18.1,18.2,3900,0
2006-04-28,18.5,18.8,18.4,18.5,1420,0
2006-05-01,18.4,19,18.4,18.5,3255,0
2006-05-02,19,19.1,18.4,18.4,1662,0
2006-05-03,18.1,18.6,17.4,17.8,3863,0
2006-05-04,17.5,17.6,15.2,16.7,3265,0
2006-05-05,16.1,16.5,16,16.3,2483,0
2006-05-08,16.2,16.3,15.8,15.8,2180,0
2006-05-09,17.2,17.9,16.5,17.9,6515,0
2006-05-10,18.4,18.5,18.4,18.4,400,0
2006-05-11,18.5,18.9,18.4,18.9,3154,0
2006-05-12,19.1,19.5,19.1,19.3,2030,0
2006-05-15,18,18.7,18,18.2,1770,0
2006-05-16,17.9,19,17.9,18.7,2575,0
2006-05-17,19.5,19.5,17.9,17.9,1160,0
2006-05-18,17.7,18.7,17.7,17.8,2250,0
2006-05-19,17.8,18.4,17.4,17.7,2034,0
2006-05-22,19,19,19,19,100,0
2006-05-23,16.9,18.1,16.9,18.1,70,0
2006-05-24,16.5,16.5,16.5,16.5,950,0
2006-05-25,16.7,17.5,16.7,17.5,405,0
2006-05-26,18.1,18.1,17.2,17.2,560,0
2006-05-30,17.8,17.9,17.2,17.2,60,0
2006-05-31,17.9,17.9,17.2,17.2,1105,0
2006-06-01,17.1,17.2,16.6,16.9,4771,0
2006-06-02,16.9,17,16.9,17,780,0
2006-06-05,17.4,17.4,17.4,17.4,200,0
2006-06-06,17.2,17.2,16,16,2880,0
2006-06-07,16.5,16.8,16.3,16.4,810,0
2006-06-08,16,16,13.4,15.5,4177,0
2006-06-09,15,15.4,14.9,15.2,2050,0
2006-06-12,18.5,18.5,15.6,15.7,1675,0
2006-06-13,18,18,12.5,13.8,2460,0
2006-06-14,13.8,14.8,13.8,14.1,1800,0
2006-06-15,14.5,14.9,14.5,14.9,250,0
2006-06-20,15,15.5,15,15.5,200,0
2006-06-21,16.8,16.8,15.9,15.9,190,0
2006-06-23,17.5,17.5,16.8,17,3690,0
2006-06-26,16.9,17,16.4,16.4,1980,0
2006-06-27,16.9,17.1,16.8,16.8,380,0
2006-06-28,16.8,17,16.8,16.9,370,0
2006-06-29,16.8,16.9,16.8,16.9,110,0
2006-07-05,16.9,16.9,16.9,16.9,100,0
2006-07-06,16.2,16.8,16.2,16.4,520,0
2006-07-07,16.7,16.7,16.2,16.7,620,0
2006-07-10,16.5,16.5,15.2,16.1,465,0
2006-07-12,16.8,16.8,16.8,16.8,200,0
2006-07-13,16,16.3,16,16,350,0
2006-07-14,16,16,15.2,15.2,500,0
2006-07-17,15.4,15.7,15.4,15.6,160,0
2006-07-18,15.3,15.3,15,15.1,420,0
2006-07-19,15.2,15.5,15.2,15.5,510,0
2006-07-20,15.3,15.3,15.2,15.2,146,0
2006-07-21,15,15,14.1,14.5,160,0
2006-07-24,12.5,14.2,12.5,14.2,1800,0
2006-07-25,13.4,13.9,13.2,13.5,2850,0
2006-07-26,13.4,14,13.4,14,1970,0
2006-07-27,14.3,14.3,13.5,14.2,2020,0
2006-07-28,14.1,14.1,13.9,14,444,0
2006-07-31,14,14.6,14,14.3,620,0
2006-08-01,14.5,14.5,13.8,14.2,690,0
2006-08-02,14.1,14.8,14.1,14.5,1500,0
2006-08-03,15,15,15,15,200,0
2006-08-04,15.1,15.2,14.7,15.1,3450,0
2006-08-07,15.8,16.2,15.8,16.2,182,0
2006-08-08,15.2,15.7,15,15.7,1212,0
2006-08-09,15.5,15.8,15.5,15.8,70,0
2006-08-10,15.9,15.9,15.9,15.9,100,0
2006-08-11,15.9,15.9,15.9,15.9,250,0
2006-08-14,15.9,15.9,15.9,15.9,180,0
2006-08-15,15.9,15.9,15.9,15.9,200,0
2006-08-16,15.8,15.8,15.8,15.8,130,0
2006-08-17,16.2,16.2,16.2,16.2,500,0
2006-08-18,16.2,16.2,16.2,16.2,50,0
2006-08-21,16.2,16.5,16.2,16.2,230,0
2006-08-22,16,16.7,16,16.7,340,0
2006-08-23,16.7,16.7,16.7,16.7,150,0
2006-08-24,16.3,16.3,16.3,16.3,50,0
2006-08-25,16.4,16.8,16.4,16.8,365,0
2006-08-28,16.8,16.8,16.2,16.7,396,0
2006-08-29,16.2,16.5,16.1,16.5,275,0
2006-08-30,15,16.7,15,16,975,0
2006-08-31,15.8,16,15.8,16,450,0
2006-09-01,15.5,15.6,15.5,15.6,200,0
2006-09-05,15.9,16.2,15.9,15.9,480,0
2006-09-06,16,16,15.4,15.6,2050,0
2006-09-07,15.5,16.3,15.5,16.3,850,0
2006-09-08,16.2,16.2,15.5,15.5,600,0
2006-09-11,15.5,15.7,15.5,15.5,290,0
2006-09-12,15.5,15.5,15.5,15.5,100,0
2006-09-14,14.6,15.8,14.6,14.9,1950,0
2006-09-15,14.5,14.5,14.3,14.5,4010,0
2006-09-18,15.3,15.5,14.1,15.5,6080,0
2006-09-19,15.2,15.2,14.8,15,770,0
2006-09-20,15.1,15.1,15,15,310,0
2006-09-21,14.7,16.8,14.6,16.8,2455,0
2006-09-22,16.7,16.7,16.1,16.7,1733,0
2006-09-25,16.4,16.4,16.4,16.4,100,0
2006-09-26,16.5,16.7,16.4,16.5,5350,0
2006-09-27,16.6,16.6,16.1,16.6,1190,0
2006-09-28,16.5,16.5,15.2,15.9,1468,0
2006-09-29,15.5,15.5,14.8,15,1280,0
2006-10-02,15.6,15.6,15.5,15.5,140,0
2006-10-03,15.2,15.2,15.2,15.2,260,0
2006-10-04,15.2,15.2,14.3,14.3,485,0
2006-10-05,14.5,15,14.5,14.5,1300,0
2006-10-06,14.5,14.5,14.5,14.5,380,0
2006-10-09,15,15,15,15,340,0
2006-10-10,14.5,14.5,12.6,13.9,2300,0
2006-10-11,13.7,14,13.5,13.8,1865,0
2006-10-12,13.9,14,13.6,13.8,1830,0
2006-10-13,13.9,15,13.6,15,820,0
2006-10-16,14.9,14.9,14.1,14.1,180,0
2006-10-17,14.5,14.5,13.5,14.1,990,0
2006-10-18,14.2,14.2,13.7,14.2,1588,0
2006-10-19,14.4,14.4,14.4,14.4,30,0
2006-10-20,14.4,14.5,14.2,14.4,830,0
2006-10-24,14,14.4,14,14.4,1010,0
2006-10-25,14.5,14.5,14.5,14.5,50,0
2006-10-26,15,15.5,15,15.2,3020,0
2006-10-27,15.5,16.5,15.5,16.5,2145,0
2006-10-30,17,17.4,16.4,17.4,2009,0
2006-10-31,17,17.5,17,17.4,1889,0
2006-11-01,17.1,17.4,16.1,16.3,220,0
2006-11-02,17,17.5,16.5,17.5,7014,0
2006-11-03,18,18,17.4,18,6720,0
2006-11-06,18.3,18.3,17.6,18,775,0
2006-11-07,18,18.1,17.8,17.8,3575,0
2006-11-08,17.8,17.8,17.5,17.5,270,0
2006-11-09,17.6,17.6,17.2,17.2,150,0
2006-11-10,17.2,18.9,17.2,18.9,87,0
2006-11-13,18.5,18.9,17.5,18.2,878,0
2006-11-16,18.5,18.6,18.1,18.1,1110,0
2006-11-17,17.5,17.5,17.5,17.5,220,0
2006-11-20,17.5,17.8,17.2,17.5,5990,0
2006-11-21,18,20.9,18,19.9,5785,0
2006-11-22,19.8,19.8,19.1,19.8,2260,0
2006-11-24,19.6,19.6,19.2,19.3,1295,0
2006-11-27,19.3,19.4,18.8,18.8,1040,0
2006-11-28,20.3,20.3,18.9,19,1370,0
2006-11-29,18.9,18.9,18,18,720,0
2006-11-30,18,18.9,17.8,18,1390,0
2006-12-01,18.6,18.8,18.6,18.8,250,0
2006-12-04,18.6,18.6,18.5,18.5,900,0
2006-12-05,17.8,18,17.8,18,3790,0
2006-12-06,18,18,17.8,17.9,990,0
2006-12-07,18,18,17.3,17.6,4735,0
2006-12-08,16.7,17.5,16.4,16.7,9798,0
2006-12-11,17.4,18,17.2,18,3200,0
2006-12-12,18.6,19,17.2,17.5,2146,0
2006-12-13,17.5,18.2,17.5,18.1,2570,0
2006-12-14,17.8,18.3,17.8,18.1,896,0
2006-12-15,19,19.4,17.8,18.5,5243,0
2006-12-18,18.5,18.7,18,18,680,0
2006-12-19,18,18.3,17.3,17.4,2216,0
2006-12-20,17.5,18.5,17.5,18.5,790,0
2006-12-21,19,19.8,19,19,920,0
2006-12-22,18,18,18,18,222,0
2006-12-27,19.8,19.8,19.5,19.8,500,0
2006-12-28,19.5,20.4,19.3,19.6,3350,0
2006-12-29,19.8,19.8,19.8,19.8,370,0
2007-01-03,20,20.4,18.6,18.6,2650,0
2007-01-04,18.4,18.4,18.1,18.1,1650,0
2007-01-05,18.1,18.1,17.5,17.7,4590,0
2007-01-08,18,18.2,17.3,18,6700,0
2007-01-09,17.5,18,17.3,17.6,1550,0
2007-01-10,17.6,18.8,17.6,18.8,2450,0
2007-01-11,19.5,20.1,18.5,19.6,3940,0
2007-01-12,19.5,20.5,18.3,20.5,1830,0
2007-01-16,20.1,21,20.1,20.2,2320,0
2007-01-17,20.1,21,20.1,20.9,440,0
2007-01-18,20.6,20.9,20.5,20.5,530,0
2007-01-19,20.3,21.3,20.3,21,1755,0
2007-01-22,20.7,20.8,20.2,20.8,2470,0
2007-01-23,19.4,20.1,18.9,19.3,780,0
2007-01-24,20,20.2,19.5,19.5,650,0
2007-01-25,19.8,19.8,19.6,19.8,530,0
2007-01-29,19.2,20.9,19.2,20.9,150,0
2007-01-30,21.1,21.1,18.8,18.9,4680,0
2007-01-31,19.4,20.9,18.9,20,2282,0
2007-02-01,21,24.5,20.2,24.3,7990,0
2007-02-02,23.5,24.3,22.5,24.2,11080,0
2007-02-05,24.2,24.2,22,23.8,5685,0
2007-02-06,23.5,23.9,23.5,23.9,2200,0
2007-02-07,23.5,23.8,23.1,23.8,3020,0
2007-02-08,23.7,23.7,22.8,22.8,1880,0
2007-02-09,23.5,23.5,22.5,23.5,1440,0
2007-02-12,23.2,23.2,22.5,22.7,3570,0
2007-02-13,22.6,23.6,22.3,23.4,3867,0
2007-02-14,22.9,22.9,21.9,22.5,1140,0
2007-02-15,22.4,24.4,22.3,24.4,1350,0
2007-02-16,24.5,25.8,24.5,25.7,6850,0
2007-02-20,25.3,25.3,23,25,5525,0
2007-02-21,25.6,25.6,24,24.4,5210,0
2007-02-22,25,25,22.7,23.3,4878,0
2007-02-23,23.4,23.5,22.7,23.3,3995,0
2007-02-26,22.9,23.8,22.5,23.8,730,0
2007-02-27,23.1,23.6,23,23.5,1622,0
2007-02-28,22.6,23.8,22.6,23.8,9982,0
2007-03-01,22.9,24.4,22.9,24.1,1550,0
2007-03-02,23.5,24.1,23,23,700,0
2007-03-05,22.2,22.3,20.4,21.9,1960,0
2007-03-06,21.6,22.2,21.6,22,1446,0
2007-03-07,22.2,22.2,21.5,21.6,1120,0
2007-03-08,22.1,23,22,23,1400,0
2007-03-09,23,23,22.5,22.5,470,0
2007-03-12,24,24,21.5,21.7,2290,0
2007-03-13,22.1,22.1,21.7,22,532,0
2007-03-14,22,22,21,21.1,1210,0
2007-03-15,21.4,23.5,21.4,22.7,850,0
2007-03-16,23.1,23.1,22.4,22.7,1513,0
2007-03-19,24,24,22.4,23.4,2460,0
2007-03-20,23.2,24.8,23.2,24.7,750,0
2007-03-21,24.9,25.6,24.9,25.6,3131,0
2007-03-22,25.8,28,25.7,28,3353,0
2007-03-23,28,28.1,26.4,27,2915,0
2007-03-26,27.3,27.5,26.4,26.9,5538,0
2007-03-27,27.5,27.5,25.5,25.9,1370,0
2007-03-28,25.8,26.5,25.5,25.8,980,0
2007-03-29,26.1,26.4,25.2,26.2,3590,0
2007-03-30,26.2,26.9,25.8,26.2,550,0
2007-04-02,26.2,26.2,25,26,3569,0
2007-04-03,26,26.5,25.6,25.6,2720,0
2007-04-04,26.1,26.1,25.8,25.8,170,0
2007-04-05,27,27.5,25.7,27.1,3763,0
2007-04-09,27.6,31.9,27.3,31,8237,0
2007-04-10,32,33.9,31,31.1,9942,0
2007-04-11,31,31,30.3,31,1215,0
2007-04-12,31.2,33.5,31,32.7,5722,0
2007-04-13,32.9,33.5,31.9,31.9,4495,0
2007-04-16,32.3,33.1,32.1,32.8,4924,0
2007-04-17,32.6,32.9,31.6,32,3501,0
2007-04-18,31.9,32,30.5,31.9,4515,0
2007-04-19,31.3,32.2,30.9,31.6,4373,0
2007-04-20,32.5,33,31.2,31.4,4000,0
2007-04-23,31.1,32.5,29.7,30.5,4800,0
2007-04-24,30.8,32.1,29.5,30.5,1915,0
2007-04-25,30.5,33.2,30.3,32.5,17140,0
2007-04-26,32.4,32.5,31.5,31.5,960,0
2007-04-27,31,32.2,31,31.4,9622,0
2007-04-30,30.7,34.4,30.7,33.1,6005,0
2007-05-01,34,37.1,33,37,26130,0
2007-05-02,36.4,36.4,35.1,35.9,12042,0
2007-05-03,36.5,36.5,35.6,35.8,12898,0
2007-05-04,36.4,39.6,36,39.2,16804,0
2007-05-07,40,42.8,40,41.9,14750,0
2007-05-08,42,42,39,41.4,9314,0
2007-05-09,41.4,41.6,40,41.5,4469,0
2007-05-10,41.6,42.9,41.2,41.9,5874,0
2007-05-11,43,43,41,41.8,5856,0
2007-05-14,42,43,41.4,42.1,7332,0
2007-05-15,41.9,42.5,41.7,42,4470,0
2007-05-16,42.4,42.4,38.5,38.9,5489,0
2007-05-17,38.5,39,36,37,11380,0
2007-05-18,35.5,37.5,35.5,37.3,6515,0
2007-05-21,36.2,39.5,36.2,39.5,2333,0
2007-05-22,38.5,39.3,37.7,38.6,4177,0
2007-05-23,38,40.5,37.9,39.1,4837,0
2007-05-24,39.4,39.8,38.2,38.5,4150,0
2007-05-25,38.3,38.7,38,38.3,2971,0
2007-05-29,37.5,38.5,37.2,37.2,851,0
2007-05-30,36.6,36.6,35.4,35.7,4365,0
2007-05-31,35,37.5,35,36.6,5158,0
2007-06-01,37,39.1,37,38.5,2569,0
2007-06-04,39,39.3,37.1,37.5,1366,0
2007-06-05,37,38,36.7,37.8,2498,0
2007-06-06,36.6,38,36.6,36.9,1773,0
2007-06-07,37.9,37.9,36,36.9,7960,0
2007-06-08,37,37.4,36.7,37.4,1710,0
2007-06-11,37.6,38,36.2,36.2,5237,0
2007-06-12,36,36.2,35.2,35.5,17499,0
2007-06-13,35,35.2,33.7,35,7028,0
2007-06-14,34.2,35.5,34.2,35.5,1185,0
2007-06-15,36,37.3,34,36.5,6549,0
2007-06-18,37.2,37.3,36.5,37,2150,0
2007-06-19,35,39.2,35,39.2,5621,0
2007-06-20,39,39.2,38,38,1520,0
2007-06-21,38.1,38.6,38,38.5,2690,0
2007-06-22,38.5,39,38.4,38.5,1360,0
2007-06-25,38.6,41.3,38.6,39.8,2265,0
2007-06-26,40.1,41.5,40.1,41.5,8871,0
2007-06-27,40.7,41.3,40.7,41.3,2423,0
2007-06-28,42.5,43.5,41.8,41.8,8420,0
2007-06-29,40.5,41.5,38.7,40,5070,0
2007-07-02,40.5,42.5,40.5,42.2,1290,0
2007-07-03,41.8,41.8,39.8,39.8,1170,0
2007-07-05,39.8,40.5,39.8,40,1160,0
2007-07-06,40.5,40.5,39.6,39.6,470,0
2007-07-09,40,41,39.5,39.7,3300,0
2007-07-10,40,40,38,39.5,3460,0
2007-07-11,39.8,39.9,36.5,38.5,1060,0
2007-07-12,39.4,40.1,39.2,39.4,1040,0
2007-07-13,40,40,38.3,38.6,1630,0
2007-07-16,38.9,39,36.5,37.9,3410,0
2007-07-17,36.7,37.5,35.3,37,8440,0
2007-07-18,37.4,38,36,36.3,4450,0
2007-07-19,35.9,39.1,35.6,38.1,4660,0
2007-07-20,38,38.8,37.4,37.6,1340,0
2007-07-23,37.7,37.8,37.1,37.6,1040,0
2007-07-24,37.2,37.3,36.1,36.1,1300,0
2007-07-25,36.1,37,35,37,2330,0
2007-07-26,36.2,36.2,34.9,35.5,3070,0
2007-07-27,35.3,35.3,33.8,35.2,1760,0
2007-07-30,34.5,36.5,34.5,35.3,2390,0
2007-07-31,35.9,36.8,35.1,35.1,5810,0
2007-08-01,35,35,33.6,34.2,1010,0
2007-08-02,34.5,34.9,34,34.2,1150,0
2007-08-03,34,34,33.2,33.5,1400,0
2007-08-06,32.5,32.5,28,31.1,6850,0
2007-08-07,33.1,34,32.2,33.9,3750,0
2007-08-08,34.2,36.7,34.2,35.2,1920,0
2007-08-09,35.2,35.6,34.3,34.5,1860,0
2007-08-10,34,34.9,33,34.7,6990,0
2007-08-13,35,35.4,34.1,35,460,0
2007-08-14,35.5,35.5,33.5,34.3,2030,0
2007-08-15,35,35.3,34.4,34.6,9440,0
2007-08-16,32.6,33.7,28.5,31.4,9220,0
2007-08-17,31.6,38.6,31.5,33.5,4560,0
2007-08-20,33.5,33.5,31,32,2370,0
2007-08-21,30,32,29.3,31.8,13000,0
2007-08-22,31.9,33,31.5,32.5,630,0
2007-08-23,33,34.1,32.9,33,1090,0
2007-08-24,32.5,33,32.5,32.9,230,0
2007-08-27,32.5,33.3,32,33.1,1380,0
2007-08-28,32.7,32.7,31,31.5,880,0
2007-08-29,30.8,32.6,30.3,32.4,5130,0
2007-08-30,32.8,32.9,31.8,32.4,1390,0
2007-08-31,32.8,33.7,32.8,33.7,2480,0
2007-09-04,33.6,34.6,31,34.5,2880,0
2007-09-05,33.7,36.3,33.2,36.3,1530,0
2007-09-06,36.5,37.5,36,37.5,1280,0
2007-09-07,37.9,39,37.8,37.8,2650,0
2007-09-10,37.8,37.8,36.8,37.6,1450,0
2007-09-11,37,38,36.3,36.8,460,0
2007-09-12,37.8,38,36.8,37.9,1370,0
2007-09-13,37.6,38.4,37.4,37.5,2520,0
2007-09-14,37.4,38.5,37.3,38.5,590,0
2007-09-17,38.8,38.9,37.3,38.7,1710,0
2007-09-18,38.8,39,36.6,38.2,1590,0
2007-09-19,38.2,39.4,37.3,39.3,1940,0
2007-09-20,39.4,40.3,38.5,40,5750,0
2007-09-21,40.9,42.5,39.5,40,2810,0
2007-09-24,40.4,40.4,38.5,39.5,1020,0
2007-09-25,39,40,38.8,39,380,0
2007-09-26,39,39.6,38.4,39.6,1580,0
2007-09-27,40,40.3,38,40,2840,0
2007-09-28,39.7,39.9,39.1,39.9,1280,0
2007-10-01,40,40,39,39.8,4670,0
2007-10-02,39.7,39.7,37,38,6410,0
2007-10-03,38,39,36.1,36.1,2040,0
2007-10-04,36.8,37,35.6,36.3,1550,0
2007-10-05,36.5,36.9,35.1,36.6,820,0
2007-10-08,36.2,36.2,32.5,35,1590,0
2007-10-09,36.5,36.9,35,36,4240,0
2007-10-10,36.2,37.9,36,37.3,2410,0
2007-10-11,37,41.6,37,41,5980,0
2007-10-12,41,42.9,40,42.6,4130,0
2007-10-15,42.6,46.3,42.6,45,4750,0
2007-10-16,44.5,50,43.3,44.1,4360,0
2007-10-17,44,44,41.5,41.5,2150,0
2007-10-18,42.5,42.5,40.6,41.4,1450,0
2007-10-19,41.7,42.9,40.5,42.9,2490,0
2007-10-22,41.6,41.6,38,38.8,5520,0
2007-10-23,40.5,42,39.5,40.7,3820,0
2007-10-24,40.7,41.7,40,41.7,2740,0
2007-10-25,42,43.4,41.4,43.4,2820,0
2007-10-26,43.2,44,43.1,44,3260,0
2007-10-29,44.3,46.6,43.1,46.5,7880,0
2007-10-30,45.5,46.5,45,45.5,2570,0
2007-10-31,46.6,46.6,44.2,45.9,4830,0
2007-11-01,46.1,46.1,43.5,43.6,2220,0
2007-11-02,43.7,44.7,43.7,44.7,1860,0
2007-11-05,44,44,42.4,43.4,2910,0
2007-11-06,43.5,46.2,43,46,4390,0
2007-11-07,46,47.8,44,44.2,6310,0
2007-11-08,44,44.5,41.8,42.6,3250,0
2007-11-09,42.1,42.7,41.2,42.7,1800,0
2007-11-12,42,42,39.5,39.8,2650,0
2007-11-13,40.5,40.5,39.9,40.2,900,0
2007-11-14,41,41,40,40.2,940,0
2007-11-15,39.8,39.8,38,38.5,3490,0
2007-11-16,38.4,38.6,38,38,380,0
2007-11-19,38.2,38.2,36.3,37.3,3930,0
2007-11-20,36.5,37.9,35.8,36.3,4960,0
2007-11-21,35.3,36.1,34.3,35.2,4853,0
2007-11-23,36,36.6,35,36.6,370,0
2007-11-26,37.3,38,36.6,36.9,1690,0
2007-11-27,37.1,37.1,35.5,35.5,1500,0
2007-11-28,35.5,36.3,33.5,34.9,3350,0
2007-11-29,34.3,34.3,33,33.5,2790,0
2007-11-30,33.2,34.5,33.2,33.9,2160,0
2007-12-03,34.2,34.5,32.9,33.4,2160,0
2007-12-04,33.9,34,32,33.8,3620,0
2007-12-05,33.9,33.9,32,33,6140,0
2007-12-06,33.3,34.4,32.2,33.8,1960,0
2007-12-07,34,34.7,33.7,34.2,950,0
2007-12-10,34.2,35,34.2,34.4,1195,0
2007-12-11,34.5,35.3,33.9,34,2030,0
2007-12-12,34.6,36.1,34.1,35,5930,0
2007-12-13,34.9,36.7,34.5,34.5,10560,0
2007-12-14,35.1,36.1,35.1,35.5,3920,0
2007-12-17,35.9,36,34.6,35.2,4920,0
2007-12-18,34.1,35.9,34,35.7,5000,0
2007-12-19,36,36.6,34.7,36.6,2690,0
2007-12-20,36.9,37.4,36,37.1,3260,0
2007-12-21,37.5,38,37.1,37.4,2080,0
2007-12-24,38,38.5,38,38.5,150,0
2007-12-26,40.2,41.5,38.8,40.8,4420,0
2007-12-27,41.6,41.8,40.2,40.8,2578,0
2007-12-28,40.8,42.5,40.2,41.1,4310,0
2007-12-31,41.6,41.7,40,40,1260,0
2008-01-02,40,42.4,39.7,41.9,2190,0
2008-01-03,42.5,42.6,40.7,42.3,3450,0
2008-01-04,42.3,42.3,39.8,40.7,8570,0
2008-01-07,44.3,44.3,38.5,39.3,3245,0
2008-01-08,39.2,39.7,38,39,3103,0
2008-01-09,39.2,39.2,37.6,37.8,1640,0
2008-01-10,37.6,38.9,34.2,38.9,5050,0
2008-01-11,37.8,40.3,37.8,38.7,2340,0
2008-01-14,38.9,39.2,37.8,38.4,1790,0
2008-01-15,36.5,39,36.5,38.1,3200,0
2008-01-16,37.1,37.1,34.1,35.3,4450,0
2008-01-17,34.9,40,34.5,36.5,5790,0
2008-01-18,33.5,36.9,33.5,35.8,2870,0
2008-01-22,32.7,34.5,22.7,33.9,17202,0
2008-01-23,33.8,34.5,33,33.9,2430,0
2008-01-24,33.3,39.2,33.3,37.6,5430,0
2008-01-25,38,39.5,36,37.3,3370,0
2008-01-28,36.3,37.5,35.9,35.9,4900,0
2008-01-29,35.3,36.2,35,35.6,1990,0
2008-01-30,36,37.4,35.6,36.6,1370,0
2008-01-31,35.5,37.1,35,37.1,1740,0
2008-02-01,37.6,39.3,37.4,39.2,4740,0
2008-02-04,39,40,37.6,38.4,2870,0
2008-02-05,39.9,39.9,35,35.7,1600,0
2008-02-06,35.5,38.4,35.4,37.8,3800,0
2008-02-07,37.9,37.9,35.4,35.4,3160,0
2008-02-08,34.8,36.4,34.8,36.1,2230,0
2008-02-11,36.3,36.3,35.8,36,2000,0
2008-02-12,35.3,35.3,33.9,34.9,2920,0
2008-02-13,35,35.7,34,35.7,5880,0
2008-02-14,35.8,36,34.4,34.7,1530,0
2008-02-15,35.5,35.5,33.8,34.8,4000,0
2008-02-19,35.5,37.2,34.9,36.5,7930,0
2008-02-20,37.8,38.2,36.5,38.2,7908,0
2008-02-21,39,39,37,37.1,8100,0
2008-02-22,37.5,37.7,37,37.7,1510,0
2008-02-25,38.1,40.1,37.5,38.2,18810,0
2008-02-26,39.9,39.9,36.9,37.8,2490,0
2008-02-27,38.1,38.1,34.2,34.9,10730,0
2008-02-28,34.9,35.8,33.9,35.7,3680,0
2008-02-29,36,36,34.5,34.9,3632,0
2008-03-03,35.5,35.9,34.1,34.8,4940,0
2008-03-04,35.8,35.8,33.4,33.7,2545,0
2008-03-05,34.9,36,34,36,3210,0
2008-03-06,37.1,37.1,34.5,35,2740,0
2008-03-07,34.5,34.8,33,33.3,4310,0
2008-03-10,35.9,35.9,31,31,6310,0
2008-03-11,30.8,33.3,30.3,33.1,8050,0
2008-03-12,33.1,33.1,32.1,32.1,4715,0
2008-03-13,32.5,32.5,31.2,31.6,4260,0
2008-03-14,31.5,32.4,30.3,32.4,5600,0
2008-03-17,33.8,33.8,30.3,31,4362,0
2008-03-18,30.8,30.9,30.2,30.4,2620,0
2008-03-19,30,30.5,28,30.5,23135,0
2008-03-20,27,29.7,27,28.1,13196,0
2008-03-24,27.6,29,26.5,29,2530,0
2008-03-25,28.5,31.6,28.5,30.6,7460,0
2008-03-26,30.4,30.6,28.7,29.3,5950,0
2008-03-27,30,31.3,28.2,30.9,3510,0
2008-03-28,32.7,32.7,29.3,30,7030,0
2008-03-31,30,30.2,29,29.3,1390,0
2008-04-01,29.2,29.2,27.8,28.9,1950,0
2008-04-02,29,29,26.7,29,1660,0
2008-04-03,29.2,29.5,29.2,29.5,600,0
2008-04-04,30.7,30.7,29.4,29.8,1720,0
2008-04-07,30.5,31,28.4,30.7,1980,0
2008-04-08,30.3,31,29.4,30.7,900,0
2008-04-09,30,30.9,30,30.4,976,0
2008-04-10,29.7,30.7,29.7,30.2,4330,0
2008-04-11,29.6,30,28.7,29,3780,0
2008-04-14,28.1,30,28.1,30,580,0
2008-04-15,30.3,30.3,29,29.1,355,0
2008-04-16,29.4,30,29.3,29.6,2347,0
2008-04-17,29.5,29.5,28.9,29.2,442,0
2008-04-18,29,29,27.4,27.4,2350,0
2008-04-21,27.2,28.5,27.2,27.2,3980,0
2008-04-22,27.5,28,27,27.9,1675,0
2008-04-23,27.5,27.5,25.5,26,4828,0
2008-04-24,25.9,25.9,21.5,21.7,12335,0
2008-04-25,22.1,25.4,22.1,24.2,6078,0
2008-04-28,23.6,25.6,23.6,25.6,4693,0
2008-04-29,25.5,25.5,23.3,23.5,3763,0
2008-04-30,23.7,24.7,23.6,23.6,4350,0
2008-05-01,23.8,24,22.6,22.6,1588,0
2008-05-02,22.3,23.1,22.3,22.9,338,0
2008-05-05,23.4,24,22.9,22.9,1735,0
2008-05-06,24,24.3,23.8,23.8,910,0
2008-05-07,24,24.5,23,23.5,5093,0
2008-05-08,23.5,24.3,23.5,24.2,1820,0
2008-05-09,24.4,24.8,24.2,24.4,2573,0
2008-05-12,24.5,24.8,24.5,24.8,595,0
2008-05-13,24.7,24.8,24,24.7,1141,0
2008-05-14,24.7,24.8,24.4,24.7,631,0
2008-05-15,24.4,24.6,24.3,24.5,940,0
2008-05-16,24.8,26,24.5,26,2365,0
2008-05-19,26.2,27.2,26.2,26.9,738,0
2008-05-20,26.1,29.3,26.1,29.3,10515,0
2008-05-21,29.6,31.5,29.3,31.2,10384,0
2008-05-22,30,32,28.7,29,3994,0
2008-05-23,29,29.9,28,29.4,1444,0
2008-05-27,29.4,32.5,29.4,32.5,3543,0
2008-05-28,32.2,32.9,31.9,32.8,1697,0
2008-05-29,32.7,33.2,32.4,32.7,950,0
2008-05-30,32.7,32.7,30.6,31.9,5080,0
2008-06-02,32.5,32.5,31.1,31.2,1316,0
2008-06-03,31.1,31.1,28.8,30.4,3256,0
2008-06-04,30,30,28.6,29.1,1155,0
2008-06-05,29,29.3,27.3,28.6,2295,0
2008-06-06,29.1,31,29,31,5540,0
2008-06-09,31.4,33.1,30,30.4,2107,0
2008-06-10,30.7,30.8,30,30,784,0
2008-06-11,30.1,31.1,30,30.6,4739,0
2008-06-12,30.5,30.5,28.9,29,3390,0
2008-06-13,29,29.9,29,29.4,2710,0
2008-06-16,29,30,29,30,615,0
2008-06-17,29.7,30.5,28.8,29.5,1520,0
2008-06-18,29.4,30.1,28.9,28.9,800,0
2008-06-19,28.6,30.7,28.6,29.6,1385,0
2008-06-20,30.1,30.1,28.9,29,704,0
2008-06-23,28.9,29.5,28.9,29.1,1020,0
2008-06-24,29,29,27.9,27.9,5080,0
2008-06-25,28.3,28.3,26,26.7,2127,0
2008-06-26,27,29.1,26.7,28.7,2210,0
2008-06-27,29,29.2,27.9,28.2,687,0
2008-06-30,25.9,28.4,25.9,28.4,4674,0
2008-07-01,30.4,34.5,29.5,31,8463,0
2008-07-02,31.3,31.3,27.7,28.8,7473,0
2008-07-03,29,29.5,29,29.4,1653,0
2008-07-07,29.6,30.6,27,29.1,5073,0
2008-07-08,29,29.7,28.2,28.8,4393,0
2008-07-09,29.3,29.7,27.4,29.7,4870,0
2008-07-10,29.1,30.2,29,30,3312,0
2008-07-11,30.2,30.2,29.7,30,450,0
2008-07-14,29.4,31,29.4,31,706,0
2008-07-15,31,31.2,30.3,30.8,3120,0
2008-07-16,31.5,31.5,30.5,31.4,1269,0
2008-07-17,30.6,31.1,29.4,29.4,1614,0
2008-07-18,29,30,29,29.8,2568,0
2008-07-21,30,30.1,29.8,30,355,0
2008-07-22,30.4,30.4,29.8,29.9,283,0
2008-07-23,30.8,30.8,28.1,28.8,3965,0
2008-07-24,28,29.5,28,28,2420,0
2008-07-25,28.6,29.9,28.6,29.1,2295,0
2008-07-28,29.7,29.7,29.2,29.2,1340,0
2008-07-29,29.2,29.5,29.1,29.1,1110,0
2008-07-30,28.3,29.4,28.3,28.8,1202,0
2008-07-31,28.7,29.7,28,28.5,1070,0
2008-08-01,28,29.5,28,29,637,0
2008-08-04,29,29,25.8,27,4833,0
2008-08-05,27.7,27.7,24.7,24.7,2840,0
2008-08-06,25.1,26,25,25.2,460,0
2008-08-07,24.7,26.1,24.7,25,3690,0
2008-08-08,25.3,25.4,24.3,24.9,2779,0
2008-08-11,24.5,25,23,24.5,2590,0
2008-08-12,24.4,24.5,23.7,24.1,2800,0
2008-08-13,24.3,26,23.2,23.5,4060,0
2008-08-14,22.9,24.3,22.9,24,1354,0
2008-08-15,23.8,23.8,17.7,21.4,7960,0
2008-08-18,22,22.5,19,20.9,4966,0
2008-08-19,20.9,20.9,19.8,19.8,620,0
2008-08-20,19.8,23,19.8,22.4,4820,0
2008-08-21,22.7,23.5,22.5,23.4,1978,0
2008-08-22,23.4,23.9,22,22.7,753,0
2008-08-25,22.8,23.3,22.5,23,760,0
2008-08-26,21.3,24,21.3,23,1439,0
2008-08-27,23.3,26,23.1,25.7,3184,0
2008-08-28,26.5,26.5,24.2,24.7,2947,0
2008-08-29,24.2,25.7,23,25.7,9661,0
2008-09-02,26.5,27.5,24.1,27,5520,0
2008-09-03,26.6,28.5,26.3,27.3,6420,0
2008-09-04,27.1,27.1,25.5,26.9,5366,0
2008-09-05,27.5,27.5,24,24.4,8326,0
2008-09-08,24.8,25.2,23.7,23.7,1760,0
2008-09-09,25.3,25.3,20,20.4,7531,0
2008-09-10,20,20,15.5,17.9,19383,0
2008-09-11,18,19.1,16.1,16.6,9158,0
2008-09-12,16.6,17.5,15.6,16.9,3899,0
2008-09-15,17,18.8,16,16.6,5633,0
2008-09-16,16.1,16.1,10.9,14.9,16271,0
2008-09-17,14.6,16.2,13.6,16.2,5929,0
2008-09-18,15.7,16.6,15.5,16.6,3487,0
2008-09-19,16.1,17.5,15.7,15.7,5666,0
2008-09-22,16.5,16.7,15.6,16,3562,0
2008-09-23,15.5,16,14.3,15,5868,0
2008-09-24,16.5,18.8,16.4,17.5,6324,0
2008-09-25,17.5,19,15.4,15.4,3812,0
2008-09-26,15.4,15.8,14.5,15.5,2158,0
2008-09-29,17,17,11,11.7,13185,0
2008-09-30,11.4,12.9,11.4,12.7,6056,0
2008-10-01,13,13.4,12.5,12.5,2410,0
2008-10-02,13,14,12.5,13.1,3297,0
2008-10-03,13.5,14,12.4,13.5,3985,0
2008-10-06,11.9,13.7,10.5,12.5,12900,0
2008-10-07,11.7,12.4,10.5,10.5,11018,0
2008-10-08,10.5,10.5,9,10.4,11355,0
2008-10-09,10.9,10.9,9.1,9.2,6232,0
2008-10-10,9.2,10.5,7.4,7.8,7903,0
2008-10-13,8.4,10,8.4,9.4,3184,0
2008-10-14,10,11.1,8.9,9.1,9530,0
2008-10-15,9,9.9,8.4,9,3190,0
2008-10-16,8.7,8.7,6.5,8,5155,0
2008-10-17,7.9,8.1,6,6.4,6826,0
2008-10-20,7,8.5,6.7,8.1,3911,0
2008-10-21,8.4,8.5,7.5,7.5,9190,0
2008-10-22,8.3,8.3,7.2,7.2,5890,0
2008-10-23,7.5,7.9,7.2,7.9,8490,0
2008-10-24,7.5,8,6.6,7.5,1070,0
2008-10-27,6.8,7.3,6.4,7,9070,0
2008-10-28,6.7,7.6,6.5,7.5,6423,0
2008-10-29,8,9,7.9,9,10634,0
2008-10-30,9,9.5,8.5,9.4,6732,0
2008-10-31,9.1,9.3,8.8,9.2,4960,0
2008-11-03,9.6,9.6,7.9,8,9422,0
2008-11-04,8.4,8.8,8.1,8.1,10165,0
2008-11-05,9,9,8.1,8.7,3116,0
2008-11-06,8.6,9,7.8,9,1350,0
2008-11-07,9,9,8,8.9,5540,0
2008-11-10,8.7,8.7,7.9,8.4,2675,0
2008-11-11,8.1,8.6,7.7,7.7,2280,0
2008-11-12,7.6,7.6,6.9,7.6,4620,0
2008-11-13,7.7,8,7,7.6,5250,0
2008-11-14,7.9,12,7.5,10.5,20748,0
2008-11-17,11.3,11.3,10,11,12084,0
2008-11-18,11.1,12.5,10.5,12.4,20082,0
2008-11-19,12.5,14.5,12.5,13.8,16428,0
2008-11-20,13.1,13.4,11,12.6,21091,0
2008-11-21,12.2,12.2,11.5,12.2,9735,0
2008-11-24,12.5,14.3,12.5,13.5,12543,0
2008-11-25,13.2,13.5,11.5,12.4,8162,0
2008-11-26,11.7,13.2,11,11.9,9465,0
2008-11-28,12,13.6,11.5,13.1,6122,0
2008-12-01,11.8,13.2,11.2,13.2,7114,0
2008-12-02,14,14.4,12.5,13.4,10831,0
2008-12-03,13.4,13.8,12.9,13.6,6590,0
2008-12-04,12.9,13,11.7,11.9,12006,0
2008-12-05,12.9,12.9,12,12.6,15758,0
2008-12-08,12.9,13.7,12.3,12.3,11153,0
2008-12-09,13.5,13.5,11.8,12,21647,0
2008-12-10,12.9,12.9,10.8,11.1,21335,0
2008-12-11,12.9,14.2,12.2,13.6,26162,0
2008-12-12,14,14.5,12.5,13.4,8587,0
2008-12-15,13.5,13.5,12.4,12.8,6675,0
2008-12-16,12.9,13.5,12.3,13.3,4380,0
2008-12-17,13.4,13.8,12.5,13.4,8251,0
2008-12-18,13.5,13.5,11.5,12.7,9055,0
2008-12-19,13.4,13.8,12,13.2,12202,0
2008-12-22,13.5,14,12.5,12.5,13410,0
2008-12-23,11.7,13.1,11.7,13.1,5968,0
2008-12-24,12.5,13.1,12.3,12.3,1214,0
2008-12-26,13.5,13.5,12.2,13,2438,0
2008-12-29,13,14,12.9,13.6,3103,0
2008-12-30,13.1,14.3,13.1,13.8,3260,0
2008-12-31,13.8,15.2,13.8,15.2,5548,0
2009-01-02,15.2,16.9,15.2,16.9,5140,0
2009-01-05,17.5,18.1,17,17.9,7097,0
2009-01-06,18.6,23.4,17.8,22.5,39679,0
2009-01-07,22.3,24.3,21.2,22.5,37510,0
2009-01-08,22.5,23.2,20.9,22,10611,0
2009-01-09,22,22,21,21.1,7160,0
2009-01-12,21.5,21.5,15.1,16.6,24651,0
2009-01-13,18.2,18.2,16.9,17.3,11588,0
2009-01-14,17.9,17.9,15.5,15.5,9149,0
2009-01-15,16,16.5,14.2,15.3,10269,0
2009-01-16,16.9,16.9,14.7,15,7372,0
2009-01-20,15,16.5,14.1,14.3,5166,0
2009-01-21,14,15.3,13.1,14.9,7250,0
2009-01-22,15.4,15.6,14.5,15.6,3493,0
2009-01-23,16,16,15,15.1,7404,0
2009-01-26,15.5,16.6,15.2,16.2,10003,0
2009-01-27,16.3,16.5,15.9,16.1,6553,0
2009-01-28,17.3,17.5,15.6,15.9,11350,0
2009-01-29,18.5,18.5,15.8,16.5,6937,0
2009-01-30,16.5,17.1,15.2,15.4,9166,0
2009-02-02,15,15.6,15,15.2,2045,0
2009-02-03,15,17,15,17,14743,0
2009-02-04,17,18.3,16.7,17.7,12370,0
2009-02-05,17.9,18.2,17.6,17.6,8029,0
2009-02-06,17.9,18.4,17.7,18,5389,0
2009-02-09,18.7,18.7,17.3,17.5,5856,0
2009-02-10,17.7,18.1,16.8,17,4974,0
2009-02-11,17.5,17.6,16.4,17.6,9338,0
2009-02-12,18,18.6,17.2,18.3,26582,0
2009-02-13,18.3,18.6,18,18.6,9589,0
2009-02-17,18.2,18.5,17.7,18,13469,0
2009-02-18,17.7,18.2,17.7,17.8,8780,0
2009-02-19,18,19.5,16.9,16.9,19851,0
2009-02-20,17.1,17.1,14.8,16.8,30377,0
2009-02-23,16.9,16.9,14.2,14.6,7900,0
2009-02-24,14,14.1,11.9,13,35117,0
2009-02-25,12.7,12.9,12.1,12.1,8448,0
2009-02-26,11.9,12.2,11.5,11.6,10021,0
2009-02-27,11.5,12,11,11.6,8577,0
2009-03-02,11,11.2,10.2,10.4,5760,0
2009-03-03,10.2,11.3,10.2,11,4026,0
2009-03-04,11.2,13,11.2,13,6614,0
2009-03-05,13,13.8,12.7,13.3,5743,0
2009-03-06,13.9,15,12.7,13.8,16027,0
2009-03-09,13.6,13.6,11.7,11.7,3422,0
2009-03-10,11.2,11.6,10.1,11.3,14681,0
2009-03-11,10.5,11.6,10.5,11.3,8845,0
2009-03-12,11.3,12.5,11.3,11.9,4944,0
2009-03-13,12,12.4,12,12.4,5616,0
2009-03-16,12.5,12.5,11.7,11.8,5214,0
2009-03-17,12,12.1,11.8,12,780,0
2009-03-18,11.9,12.1,11.5,12.1,8730,0
2009-03-19,12.4,13.8,12.1,13.6,21641,0
2009-03-20,13.6,13.6,12,13.4,5343,0
2009-03-23,13.4,13.8,13,13.7,5034,0
2009-03-24,13.5,13.5,13,13,4923,0
2009-03-25,12.8,13.2,12.5,13,3526,0
2009-03-26,13,13.7,12.3,13.3,4150,0
2009-03-27,13.7,13.7,12.2,12.5,5664,0
2009-03-30,11.8,12.3,11.5,12.2,4967,0
2009-03-31,12.1,12.7,11.7,12.6,5235,0
2009-04-01,12.4,12.4,11.7,12.2,9074,0
2009-04-02,12.2,12.6,12,12.3,7728,0
2009-04-03,12.1,12.1,11.6,11.6,2645,0
2009-04-06,11.7,11.9,11.3,11.8,2730,0
2009-04-07,11.9,11.9,11.2,11.5,4220,0
2009-04-08,11.1,11.7,11.1,11.3,3907,0
2009-04-09,11.5,11.9,11.1,11.7,11580,0
2009-04-13,11.7,13.3,11.7,13.2,10225,0
2009-04-14,13.3,13.5,12.9,13.4,6471,0
2009-04-15,14.7,14.7,13,13.1,5121,0
2009-04-16,12.8,13.5,12.4,12.6,5415,0
2009-04-17,13.8,13.8,12.5,12.9,6789,0
2009-04-20,13.9,13.9,12,12.4,7271,0
2009-04-21,12,12.7,11.8,11.9,2917,0
2009-04-22,11.2,12.2,11.2,11.6,6980,0
2009-04-23,11.7,12.1,11.6,11.8,3443,0
2009-04-24,12,13.2,11.9,12.6,4898,0
2009-04-27,12.5,13,12.1,12.8,2850,0
2009-04-28,12.8,12.8,12.2,12.5,2340,0
2009-04-29,12.7,12.9,12.5,12.5,1638,0
2009-04-30,12.5,13,12.5,12.7,2633,0
2009-05-01,12.5,12.7,12,12.5,980,0
2009-05-04,12.6,13.4,12.6,13.1,2151,0
2009-05-05,13,13.2,12.5,13,5294,0
2009-05-06,13.1,13.5,13.1,13.4,2022,0
2009-05-07,13.4,14,12.8,13,4257,0
2009-05-08,14.3,14.3,13,14,2190,0
2009-05-11,13.9,15.4,13.2,13.5,4543,0
2009-05-12,13.4,13.5,13.2,13.3,3160,0
2009-05-13,13.8,13.8,12.8,12.9,4616,0
2009-05-14,13.1,13.7,12.8,13,1724,0
2009-05-15,13.1,13.5,13.1,13.1,520,0
2009-05-18,13.2,13.4,12.8,13.4,705,0
2009-05-19,13.5,14.4,12.7,14.4,9408,0
2009-05-20,16,16,14.5,15,9927,0
2009-05-21,15,15,13.9,14.1,5925,0
2009-05-22,13.9,15.1,13.9,15,6562,0
2009-05-26,15.6,15.6,14.4,14.4,2519,0
2009-05-27,14.4,14.8,14.3,14.3,804,0
2009-05-29,12.8,14,11.8,12.6,34484,0
2009-06-01,13.6,13.6,12.7,12.8,22251,0
2009-06-02,12.9,13,12.6,12.6,6120,0
2009-06-03,12,13,12,12.2,3111,0
2009-06-04,12.3,12.9,12.1,12.6,30787,0
2009-06-05,12.7,12.7,12.1,12.2,10734,0
2009-06-08,11.6,12.2,11.6,12,970,0
2009-06-09,12.1,12.5,12,12.5,6420,0
2009-06-10,13,13,11.8,12,6710,0
2009-06-11,12.9,12.9,11.2,11.3,14278,0
2009-06-12,11.3,11.6,10.8,11.1,16182,0
2009-06-15,10.9,11,10,10.4,19152,0
2009-06-16,10.5,11.1,10.5,11,18468,0
2009-06-17,11.1,11.1,10.5,10.6,4226,0
2009-06-18,10.4,11,10.4,11,6270,0
2009-06-19,10.9,11.1,10.5,10.6,3657,0
2009-06-22,11.2,11.2,9,9.1,12555,0
2009-06-23,9.5,9.5,8.2,9.2,16940,0
2009-06-24,9,9.8,8.9,9.7,11954,0
2009-06-25,9.8,10.7,9.8,10.5,8992,0
2009-06-26,11.1,11.1,10.6,10.9,5852,0
2009-06-29,11.2,11.2,10.2,10.2,2851,0
2009-06-30,10.3,10.6,9.9,10.2,6645,0
2009-07-01,10.2,11,10,10.4,3254,0
2009-07-02,10.2,10.9,10,10.1,2685,0
2009-07-06,10,10,9.6,9.7,5030,0
2009-07-07,9.7,9.7,8.6,8.9,7500,0
2009-07-08,9,9.1,8.4,8.5,4990,0
2009-07-09,8.9,8.9,8.4,8.5,6991,0
2009-07-10,8.5,8.7,8.1,8.7,9440,0
2009-07-13,8.4,8.5,7.9,8,25860,0
2009-07-14,7.9,9,7.9,8.5,11649,0
2009-07-15,8.9,9.4,8.7,8.7,6376,0
2009-07-16,8.7,9.1,8.7,8.7,3097,0
2009-07-17,8.6,9.1,8.6,9,2477,0
2009-07-20,9.4,10,9.2,9.4,20253,0
2009-07-21,9.3,9.4,8.9,9.1,4330,0
2009-07-22,9.2,9.9,9.2,9.8,4370,0
2009-07-23,10,10.5,10,10.5,8097,0
2009-07-24,11,11,10.4,10.8,16679,0
2009-07-27,11.1,11.1,10.3,10.4,7236,0
2009-07-28,10.4,10.6,10,10,6122,0
2009-07-29,9.8,10.5,9.5,9.8,3480,0
2009-07-30,9.7,10.5,9.7,10.4,3465,0
2009-07-31,10.2,10.9,10.1,10.7,7935,0
2009-08-03,12.4,12.4,11.1,12.4,18043,0
2009-08-04,12.2,12.2,10.5,11.8,25753,0
2009-08-05,12.3,12.3,11.5,11.9,18780,0
2009-08-06,11.6,12.1,11.3,11.8,7926,0
2009-08-07,12.4,12.4,11.4,11.9,3028,0
2009-08-10,12,12,11.6,11.8,3065,0
2009-08-11,11.7,11.7,10.6,10.7,4603,0
2009-08-12,10.8,11.2,10.7,10.9,2361,0
2009-08-13,10.9,12.1,10.7,11.9,9052,0
2009-08-14,11.4,11.9,11.1,11.6,4759,0
2009-08-17,10.6,11.1,10.4,10.5,19037,0
2009-08-18,10.6,11,10.6,10.8,6486,0
2009-08-19,10.9,11,10.6,10.7,2906,0
2009-08-20,10.6,10.6,10.4,10.4,2947,0
2009-08-21,10.5,11.4,10.5,11.4,3826,0
2009-08-24,11.5,11.8,11,11,7318,0
2009-08-25,10.9,11.5,10.9,11.3,3260,0
2009-08-26,11.3,11.4,10.7,11,4072,0
2009-08-27,10.8,11.1,10.3,11.1,26732,0
2009-08-28,10.9,11,10.5,10.5,2300,0
2009-08-31,10.6,10.7,10.4,10.4,2008,0
2009-09-01,10.6,10.9,10.1,10.4,7757,0
2009-09-02,10.1,10.4,9.2,10.1,15257,0
2009-09-03,10.4,11.5,10.4,11.4,12158,0
2009-09-04,11.5,11.7,11.4,11.6,12990,0
2009-09-08,11.4,12.6,11.4,12,19431,0
2009-09-09,12,12.5,11.5,12.1,14506,0
2009-09-10,12.3,12.3,11.5,12.2,7714,0
2009-09-11,12.5,12.7,12.1,12.6,17712,0
2009-09-14,12.7,12.8,11.8,12.3,7255,0
2009-09-15,12.4,12.9,12.1,12.3,9879,0
2009-09-16,12.7,12.8,12.4,12.4,6959,0
2009-09-17,12.9,12.9,11.3,12,30439,0
2009-09-18,12.7,12.7,11.5,12.2,5540,0
2009-09-21,12.2,12.2,11.1,11.5,7140,0
2009-09-22,11.7,12,11.5,11.8,5072,0
2009-09-23,12,12.1,11.5,11.5,4853,0
2009-09-24,11.5,11.7,11.1,11.4,6026,0
2009-09-25,11.4,11.6,11.1,11.5,4561,0
2009-09-28,11.7,11.7,11.1,11.2,3076,0
2009-09-29,11.2,11.6,11,11.5,3679,0
2009-09-30,11.4,13,11.4,12.7,23613,0
2009-10-01,12.7,12.8,12.2,12.6,9679,0
2009-10-02,12.7,13,12.1,12.8,10616,0
2009-10-05,13.4,13.4,12.5,12.9,6106,0
2009-10-06,13,13.9,13,13.3,8809,0
2009-10-07,13.3,13.6,12.9,13.2,4750,0
2009-10-08,14.3,15.5,11.1,13.7,56995,0
2009-10-09,14,14.8,14,14.7,24735,0
2009-10-12,14.9,17.3,14.9,16.9,38881,0
2009-10-13,16.9,17,16,16.7,26127,0
2009-10-14,17,17.5,16.5,17.5,21275,0
2009-10-15,17,17.5,16.6,17.1,23992,0
2009-10-16,16.5,17,16.1,16.2,9785,0
2009-10-19,16.2,17.1,16.2,16.5,19196,0
2009-10-20,16.7,16.7,15.7,15.9,15419,0
2009-10-21,15.9,16.4,15.8,16.2,13296,0
2009-10-22,16.2,16.2,15.6,16,10455,0
2009-10-23,15.7,16,15.2,15.2,13409,0
2009-10-26,15.3,15.3,14.2,14.6,23453,0
2009-10-27,14.2,15.9,13.9,15.4,24395,0
2009-10-28,14.6,16.5,14.6,16.5,85140,0
2009-10-29,15.8,16.6,15.8,16.3,12861,0
2009-10-30,16.4,16.4,15.5,15.6,11063,0
2009-11-02,15.3,16.7,15.3,16.4,12885,0
2009-11-03,16.6,17.5,15.9,17.5,33269,0
2009-11-04,17.7,18.9,17.2,17.4,24981,0
2009-11-05,17,17.7,17,17.5,6479,0
2009-11-06,17.4,17.7,17.4,17.4,8779,0
2009-11-09,18,18.7,17.7,17.9,12684,0
2009-11-10,17.9,18.3,16.8,16.9,9245,0
2009-11-11,16.8,17.3,16.5,16.9,15278,0
2009-11-12,17,17,16.9,16.9,2084,0
2009-11-13,16.8,17.4,16.4,17,3764,0
2009-11-16,17.2,17.5,16.8,16.8,15099,0
2009-11-17,16.4,17,16.3,16.4,9074,0
2009-11-18,16.8,17.3,15.7,17.3,7791,0
2009-11-19,17.5,17.5,16.4,16.4,8171,0
2009-11-20,16.5,16.9,15.9,16.8,5606,0
2009-11-23,17.5,17.5,16.7,17,17533,0
2009-11-24,17,17.1,16.5,16.9,8895,0
2009-11-25,17,17.5,16.6,17.5,25343,0
2009-11-27,17.1,17.1,16.4,16.4,15814,0
2009-11-30,16.2,16.5,15.6,16.4,14211,0
2009-12-01,16.4,17,16.3,17,7373,0
2009-12-02,16.4,17.1,16.2,16.3,9731,0
2009-12-03,17.3,17.3,16.2,16.5,8205,0
2009-12-04,16.6,16.8,16,16.5,9203,0
2009-12-07,17,17,15.7,16.3,5828,0
2009-12-08,15.6,16.1,15.6,15.9,6506,0
2009-12-09,15.6,16.7,15.6,16.5,3409,0
2009-12-10,16.5,17,16.3,16.9,10401,0
2009-12-11,17.1,17.2,16.4,17,6810,0
2009-12-14,17.1,17.3,16.8,17.2,16277,0
2009-12-15,17,17.2,16.8,16.8,10835,0
2009-12-16,17.2,17.2,16.1,16.4,8042,0
2009-12-17,16.6,16.7,16.2,16.7,4141,0
2009-12-18,16.9,17,16.3,16.6,5918,0
2009-12-21,16.2,16.8,16.2,16.5,6100,0
2009-12-22,16.5,16.7,16.4,16.6,6344,0
2009-12-23,16.4,17.4,16.2,17.4,14190,0
2009-12-24,17.5,19.9,17.4,19.6,75981,0
2009-12-28,19,20,19,19.6,20881,0
2009-12-29,20,22.8,19.9,21.5,62019,0
2009-12-30,23,23,21.1,21.2,20794,0
2009-12-31,21.4,21.4,20.5,21.2,11438,0
2010-01-04,20.7,23,20.7,21.9,43035,0
2010-01-05,22.4,22.5,21.1,21.3,19434,0
2010-01-06,20.7,23.5,20.7,23,76173,0
2010-01-07,23.5,24.2,22,22.7,91336,0
2010-01-08,23.1,23.4,22.5,23.2,34218,0
2010-01-11,23.9,25.8,23.7,25.7,254750,0
2010-01-12,25.7,26.2,24.1,25.5,104060,0
2010-01-13,26,26.2,23.8,24.1,78350,0
2010-01-14,24.2,25.2,24,24.7,60894,0
2010-01-15,25,25.5,22,22.7,85429,0
2010-01-19,22.8,23.3,22.2,22.8,54219,0
2010-01-20,22.1,22.4,20.8,21.1,62534,0
2010-01-21,21.5,21.5,20.1,20.4,70635,0
2010-01-22,20.9,21.5,20.2,21.1,53617,0
2010-01-25,21.4,22.1,21.1,21.1,26605,0
2010-01-26,20.6,21.2,20.1,20.8,31132,0
2010-01-27,20.8,20.8,19.1,19.5,36180,0
2010-01-28,19.3,19.7,17.7,19.7,51042,0
2010-01-29,19.4,19.4,16.9,18.2,46246,0
2010-02-01,18,20.7,17.8,20.4,69986,0
2010-02-02,20.9,21.2,20.3,20.3,61010,0
2010-02-03,20.8,20.8,19.7,19.7,16186,0
2010-02-04,19.7,20,18.6,18.7,24489,0
2010-02-05,17.4,18.8,16.9,18.3,60540,0
2010-02-08,18.4,18.8,18.2,18.2,11742,0
2010-02-09,18.3,19.5,18.2,19.5,16190,0
2010-02-10,20.1,20.4,19.3,20.2,22986,0
2010-02-11,20.5,21.8,20.2,21.4,29495,0
2010-02-12,21.6,21.6,20.3,21,23332,0
2010-02-16,21.5,22,21.1,21.5,26110,0
2010-02-17,21.5,21.9,21.2,21.6,16382,0
2010-02-18,21.4,22.2,21,21.7,11378,0
2010-02-19,21.6,21.9,20.5,21.8,26173,0
2010-02-22,21.9,22,21,21.5,6017,0
2010-02-23,20.5,21.5,19.3,19.3,22890,0
2010-02-24,19,20.3,19,19.4,15634,0
2010-02-25,19.4,19.7,18.9,19.7,16207,0
2010-02-26,20,20,19.2,19.5,8809,0
2010-03-01,19.5,20,19.3,20,5475,0
2010-03-02,20,20.1,19.2,19.3,21551,0
2010-03-03,19.8,19.9,19.3,19.3,14928,0
2010-03-04,19.4,19.6,18.3,18.5,34448,0
2010-03-05,18.5,19.4,18.5,18.7,29083,0
2010-03-08,20.3,20.3,19.1,20,42661,0
2010-03-09,19.2,19.9,18.7,19.5,24875,0
2010-03-10,19.2,20.2,19.2,19.9,24024,0
2010-03-11,19.4,22.1,19.4,21.7,50265,0
2010-03-12,21.9,22.7,21.5,21.7,40985,0
2010-03-15,21.7,22.1,21.3,21.4,15903,0
2010-03-16,21.4,21.4,20.5,20.9,15514,0
2010-03-17,20.8,21.3,20.4,21,12032,0
2010-03-18,20.9,21.1,19.7,19.9,21934,0
2010-03-19,19.9,20,19.1,19.6,21312,0
2010-03-22,19.3,20.3,18.8,19,14397,0
2010-03-23,19.4,19.4,18.7,19,27799,0
2010-03-24,18.6,19,18.6,19,11829,0
2010-03-25,18.5,18.9,17.7,18.1,42693,0
2010-03-26,18.1,18.4,17.5,17.9,38023,0
2010-03-29,18.2,19.2,18.1,18.3,21467,0
2010-03-30,20,20,18.3,18.8,14196,0
2010-03-31,19.8,19.8,19.1,19.4,31436,0
2010-04-01,19.8,20.5,19.6,20.4,28874,0
2010-04-05,20.9,21.5,20.7,21.3,41221,0
2010-04-06,21.7,22,20.4,20.8,32428,0
2010-04-07,20.7,22.6,20.7,22.5,45924,0
2010-04-08,22.1,22.6,21.8,22.5,22895,0
2010-04-09,22.5,22.8,21.3,21.8,20892,0
2010-04-12,22.2,23.5,21.8,22.9,34201,0
2010-04-13,22.7,23,21.8,22.3,14963,0
2010-04-14,22,22.9,22,22.5,14705,0
2010-04-15,22.2,22.9,22,22.8,13519,0
2010-04-16,22.3,23.6,22.1,23.6,46759,0
2010-04-19,23.5,24.7,22.8,24,39066,0
2010-04-20,23.9,24.8,23.7,24.3,23520,0
2010-04-21,24.1,25.6,24,25.1,35375,0
2010-04-22,24.6,28.5,23.9,27.4,89144,0
2010-04-23,26.9,27.7,26.2,26.6,37378,0
2010-04-26,27.9,28.9,26.3,26.5,47871,0
2010-04-27,26.5,27,25.8,26.4,20812,0
2010-04-28,27,27,25.8,26.1,21048,0
2010-04-29,27,28,26.5,27.3,36241,0
2010-04-30,27.5,28.9,27.2,28,40527,0
2010-05-03,27.8,28.4,25.3,26.2,58732,0
2010-05-04,26.4,26.4,22.7,23.5,81897,0
2010-05-05,23,24.2,22.5,22.8,36798,0
2010-05-06,22.5,23.7,20.7,22.6,39143,0
2010-05-07,22.2,23.6,21.6,22.6,32777,0
2010-05-10,23.2,25.3,23.2,24.6,57023,0
2010-05-11,24.8,25.3,24.2,24.7,34787,0
2010-05-12,25.6,26.7,25.5,26.4,83078,0
2010-05-13,27.2,27.2,25.7,26.3,30464,0
2010-05-14,27,27,24.4,25.2,49352,0
2010-05-17,24.7,25.8,23.1,24.1,29724,0
2010-05-18,24.6,25,23.6,23.7,16228,0
2010-05-19,23.1,23.1,21.1,21.4,47610,0
2010-05-20,20.4,20.6,19.2,19.9,65403,0
2010-05-21,20.2,20.2,18.5,20.2,66322,0
2010-05-24,20.5,20.8,18.7,18.9,32949,0
2010-05-25,18.4,22,18.4,21,52768,0
2010-05-26,22.5,23,20.5,20.9,95312,0
2010-05-27,21,22.7,20.9,22,41031,0
2010-05-28,22,22.3,21,21.4,12473,0
2010-06-01,21.1,21.8,20,20,14428,0
2010-06-02,20.1,21.2,19.8,21.1,18375,0
2010-06-03,21.8,21.8,19.6,20.2,20567,0
2010-06-04,19.8,20.3,19.4,19.5,19174,0
2010-06-07,19.2,20,19.2,19.5,15748,0
2010-06-08,19.6,20.1,18.7,18.9,13336,0
2010-06-09,19.3,19.7,18.9,18.9,14723,0
2010-06-10,19,19.6,19,19.4,11419,0
2010-06-11,19.5,19.5,18.9,19,11109,0
2010-06-14,19.5,19.5,18.5,18.5,19371,0
2010-06-15,18.7,19,18.3,18.7,22623,0
2010-06-16,18.6,19.3,18.6,19.2,17499,0
2010-06-17,19.2,20.5,19.2,20.3,19521,0
2010-06-18,21.4,21.4,20,20.8,22355,0
2010-06-21,21.5,22.1,18.7,18.9,122282,0
2010-06-22,18.4,19.3,18,18.3,63643,0
2010-06-23,18.1,18.3,17.7,17.7,20925,0
2010-06-24,17.7,18.1,17.6,17.7,19720,0
2010-06-25,17.8,18.2,17.6,18.2,10160,0
2010-06-28,18.2,18.2,17.3,18,20858,0
2010-06-29,17.5,18,17,17.3,20577,0
2010-06-30,17,17.2,16.2,17,27173,0
2010-07-01,17,17,15.7,16.1,22889,0
2010-07-02,16.5,17.3,16.4,17.3,10944,0
2010-07-06,17.5,18.2,16.3,17.1,14674,0
2010-07-07,16.9,17.6,16.9,17.3,7240,0
2010-07-08,17.7,18.1,17.3,17.3,9039,0
2010-07-09,17.5,18.1,17.4,18.1,8561,0
2010-07-12,18,18.3,17.6,18.2,11834,0
2010-07-13,18.5,18.5,17.6,17.9,10492,0
2010-07-14,17.6,17.8,17.5,17.6,8252,0
2010-07-15,17.5,17.7,16.8,17.6,7306,0
2010-07-16,17.2,17.5,16.9,17.2,17641,0
2010-07-19,17,17.3,16.8,17,5278,0
2010-07-20,17.1,17.2,16.8,16.9,7305,0
2010-07-21,17.2,17.5,16.7,16.8,4817,0
2010-07-22,16.6,17.5,16,17.2,7734,0
2010-07-23,17.5,18.8,17.2,18.8,22573,0
2010-07-26,18.6,19.1,18.4,19,8679,0
2010-07-27,19,19.2,17.8,17.8,11056,0
2010-07-28,17.5,18.1,17.4,18.1,7786,0
2010-07-29,18,18.3,17.8,18.1,4130,0
2010-07-30,18.2,18.4,17.7,17.9,7674,0
2010-08-02,18,18.4,17.8,18,6008,0
2010-08-03,18.2,18.5,17.8,17.8,9091,0
2010-08-04,17.8,18.3,17.8,18,7613,0
2010-08-05,18,18,17.1,17.3,5796,0
2010-08-06,17.3,18.4,17.2,18.4,10908,0
2010-08-09,18.5,18.5,17.9,18.4,5657,0
2010-08-10,18.4,18.4,17.5,18,7765,0
2010-08-11,17.5,17.5,16.5,16.8,22983,0
2010-08-12,16.7,18.8,16.6,18.7,11088,0
2010-08-13,18.3,20.1,17.7,20.1,32961,0
2010-08-16,20.9,20.9,19.5,19.7,10393,0
2010-08-17,19.6,19.8,18.4,18.6,26879,0
2010-08-18,18.6,18.8,18.3,18.7,3852,0
2010-08-19,18.8,19,18.1,18.2,4661,0
2010-08-20,18,18,17.5,17.9,9186,0
2010-08-23,17.7,17.7,17.2,17.3,5120,0
2010-08-24,17.3,17.6,16.9,17.5,10318,0
2010-08-25,17.4,17.6,17,17,9425,0
2010-08-26,17.2,17.5,16.7,16.9,13833,0
2010-08-27,17.4,17.6,16.9,17.5,14676,0
2010-08-30,17.3,17.9,17.3,17.6,6840,0
2010-08-31,17.6,17.8,17.3,17.7,6904,0
2010-09-01,18,18.8,17.6,18.7,10139,0
2010-09-02,18.8,19,18,18.1,10965,0
2010-09-03,18.3,18.4,17.8,18.2,7002,0
2010-09-07,18.3,18.5,18,18.2,9930,0
2010-09-08,18.4,18.8,18.4,18.6,7533,0
2010-09-09,18.7,19.1,18.2,18.4,14239,0
2010-09-10,18.7,19,18.4,18.9,4555,0
2010-09-13,19.2,19.5,19,19,7307,0
2010-09-14,19.4,19.8,19,19.1,26816,0
2010-09-15,19.1,19.2,18.6,19.2,5536,0
2010-09-16,19.5,20.1,18.9,19.4,31715,0
2010-09-17,19.8,20.6,19.7,19.7,22935,0
2010-09-20,20.1,20.8,20,20.4,20115,0
2010-09-21,20.3,20.3,19.5,19.7,16052,0
2010-09-22,19.3,20.2,19.3,19.9,13285,0
2010-09-23,20.3,20.4,19.7,19.7,9824,0
2010-09-24,19.8,21.8,19.8,21.7,41424,0
2010-09-27,21.7,23,20.9,21.4,53498,0
2010-09-28,21.3,22,20.5,21.7,27727,0
2010-09-29,21.9,22.4,21.5,21.7,31080,0
2010-09-30,22,23.9,21.9,23.4,37331,0
2010-10-01,21.8,22.4,20.3,22,159057,0
2010-10-04,22.2,22.3,20.5,20.9,25136,0
2010-10-05,21.2,21.5,20.7,21.1,26019,0
2010-10-06,21.4,21.7,21.2,21.4,37777,0
2010-10-07,21.3,21.5,20.7,20.7,37696,0
2010-10-08,21,21.8,20.5,21.6,31113,0
2010-10-11,21.6,22,21,21.4,10821,0
2010-10-12,21.5,22.1,21,21.7,16214,0
2010-10-13,21.8,22.1,21.4,21.7,30009,0
2010-10-14,21.9,21.9,20.6,20.6,27943,0
2010-10-15,20.7,20.7,19.3,19.7,38303,0
2010-10-18,19.5,19.8,18.8,18.9,23214,0
2010-10-19,19.2,19.2,18,18.3,25475,0
2010-10-20,19.2,19.2,18.1,18.9,25044,0
2010-10-21,19,19.3,18.2,18.7,20519,0
2010-10-22,18.4,19.5,18.3,19.4,25374,0
2010-10-25,19.8,20.1,19.3,19.5,24347,0
2010-10-26,18.4,19.9,18.4,19.2,24681,0
2010-10-27,19.2,19.2,18.4,18.9,23018,0
2010-10-28,18.9,19.8,18.6,19.7,21154,0
2010-10-29,19.8,19.9,19.4,19.7,12417,0
2010-11-01,19.8,20.3,19.7,20,19709,0
2010-11-02,21.5,21.5,20.6,21.1,120608,0
2010-11-03,21.2,21.7,20.5,21,71960,0
2010-11-04,21.5,23.5,21.3,23.3,261335,0
2010-11-05,23.5,24.1,23,23.1,194118,0
2010-11-08,23.8,24.5,23.5,24,160418,0
2010-11-09,25,25,22.1,22.6,243532,0
2010-11-10,22.7,23.8,22.1,23.7,105457,0
2010-11-11,24.4,24.4,23.4,23.9,66932,0
2010-11-12,23.8,23.8,22,22.8,72845,0
2010-11-15,22.6,23,22,22.2,32144,0
2010-11-16,22,22.1,21,21.1,68505,0
2010-11-17,21.3,21.9,21.1,21.5,38037,0
2010-11-18,22.4,22.6,21.8,22.4,50930,0
2010-11-19,22.5,22.6,21.7,22.4,31773,0
2010-11-22,22.4,22.6,21.5,22.2,33926,0
2010-11-23,21.7,22,21.1,21.2,39217,0
2010-11-24,21.5,21.7,20.7,20.7,37728,0
2010-11-26,20.5,20.8,20.1,20.6,31071,0
2010-11-29,20.9,20.9,19.6,20.5,81329,0
2010-11-30,19.8,21,19.8,19.9,49379,0
2010-12-01,20.9,21.4,20.4,21.2,84055,0
2010-12-02,21.3,22.8,21.1,22.4,122541,0
2010-12-03,22.8,22.9,22,22.4,59906,0
2010-12-06,22.7,22.7,21.8,21.9,48251,0
2010-12-07,22.6,22.6,21.5,21.5,53871,0
2010-12-08,21.4,21.8,20.9,21.3,28685,0
2010-12-09,21.6,21.8,21.1,21.3,34758,0
2010-12-10,21.6,21.7,21,21.2,44281,0
2010-12-13,21.7,22.4,21.3,21.3,70061,0
2010-12-14,21.5,22.1,21.4,21.8,64540,0
2010-12-15,21.9,23,21.7,23,114820,0
2010-12-16,23,23.9,22.6,23.6,119177,0
2010-12-17,23.9,24.4,23.2,24.4,79839,0
2010-12-20,24.8,24.9,23.5,24.5,128404,0
2010-12-21,24.7,24.9,23.7,23.8,59784,0
2010-12-22,23.6,24.2,23.6,24,44931,0
2010-12-23,24.6,24.6,23.4,23.4,24303,0
2010-12-27,24,24,23.1,23.2,21838,0
2010-12-28,24,26.6,23.8,26.4,131940,0
2010-12-29,26.2,28,26,27.2,138334,0
2010-12-30,27.9,27.9,26,26.9,55980,0
2010-12-31,26.8,27.1,26.2,26.6,24133,0
2011-01-03,26.5,27.7,26.5,27.3,63292,0
2011-01-04,27.3,27.4,24.7,25.5,136918,0
2011-01-05,25.2,25.7,24.9,25.3,55508,0
2011-01-06,25.2,25.5,22.7,23.2,118882,0
2011-01-07,22.8,23.8,22.8,23.5,49909,0
2011-01-10,24.2,24.6,23.6,24.3,49874,0
2011-01-11,25.5,25.5,24.5,24.9,50700,0
2011-01-12,25.8,25.8,24.4,25,53277,0
2011-01-13,25.2,25.3,24.2,24.8,67427,0
2011-01-14,24.4,24.7,23.5,24.1,43971,0
2011-01-18,23.7,24.5,23.7,24.2,46171,0
2011-01-19,24,24.9,23.8,24.5,48010,0
2011-01-20,24.4,24.4,23.4,23.8,56070,0
2011-01-21,24,24.1,23.5,23.5,20039,0
2011-01-24,23.7,24,23.6,23.9,25847,0
2011-01-25,23.6,23.6,22.2,22.7,72663,0
2011-01-26,22.1,23.5,22.1,23.4,44445,0
2011-01-27,23.5,24.1,22.6,23.2,38085,0
2011-01-28,23.1,23.1,22.4,22.4,27084,0
2011-01-31,22,22.5,22,22.4,32477,0
2011-02-01,22.4,23.3,22.4,23.2,35642,0
2011-02-02,23,23.1,22.5,22.9,29249,0
2011-02-03,23.1,23.9,22.9,23.7,110632,0
2011-02-04,23.9,24.2,23.7,23.9,72128,0
2011-02-07,24.1,24.3,24,24,39262,0
2011-02-08,24.4,24.5,23.6,24.1,40775,0
2011-02-09,24.3,24.3,23.3,23.8,51189,0
2011-02-10,23.5,23.9,23.2,23.4,25948,0
2011-02-11,23.5,23.7,23.2,23.4,16589,0
2011-02-14,23.3,24,23.3,23.9,20242,0
2011-02-15,24,24.5,23.9,24.5,49102,0
2011-02-16,24.4,25.5,24.2,25.4,120973,0
2011-02-18,24.9,25.2,24.1,24.7,70743,0
2011-02-22,24.6,24.8,24.1,24.1,163503,0
2011-02-23,24.1,24.2,23.6,24.1,47293,0
2011-02-24,23.9,24.1,23.7,24.1,61543,0
2011-02-25,23.9,24.7,23.8,24.7,18479,0
2011-02-28,24.8,25.6,24.8,25.1,56461,0
2011-03-01,25.3,25.6,24.6,24.9,31565,0
2011-03-02,25,25.1,24.2,25,53051,0
2011-03-03,24.9,24.9,24.4,24.6,26604,0
2011-03-04,24.6,24.8,24.3,24.5,33053,0
2011-03-07,24.7,25.2,23.4,24.1,81220,0
2011-03-08,24,24,23.3,23.6,21017,0
2011-03-09,23.8,24.1,23.1,23.1,30499,0
2011-03-10,23,23,20.8,21.3,98721,0
2011-03-11,21.2,21.7,21,21.4,29439,0
2011-03-14,21.8,21.8,20.6,20.9,41390,0
2011-03-15,20,20,19.3,19.5,109874,0
2011-03-16,19.8,20.4,19,19.2,58432,0
2011-03-17,19.7,20,19.2,19.6,48378,0
2011-03-18,20.2,20.7,20,20.3,48388,0
2011-03-21,21.2,21.5,21,21.3,32730,0
2011-03-22,21.4,21.5,20.5,20.8,35955,0
2011-03-23,21.1,21.7,20.6,21.7,27740,0
2011-03-24,22.1,22.1,21,21,44127,0
2011-03-25,20.9,21.3,20.4,20.5,30463,0
2011-03-28,21.2,21.2,20.1,20.2,14004,0
2011-03-29,20.2,20.6,19.6,19.7,37235,0
2011-03-30,19.9,20.1,19.7,19.8,39870,0
2011-03-31,20,20.2,19.6,19.7,47982,0
2011-04-01,19.9,20.5,19.8,20.5,23105,0
2011-04-04,20.5,22,20.2,21.4,54192,0
2011-04-05,21.1,21.6,20.8,21.1,34245,0
2011-04-06,21.4,22.5,21.3,22,78816,0
2011-04-07,22.2,22.8,21.9,22.8,57948,0
2011-04-08,22.9,23.4,22.5,22.7,47614,0
2011-04-11,22.9,23.1,21.8,21.9,40920,0
2011-04-12,21.9,22.2,21,21.6,41974,0
2011-04-13,21.6,22.2,21.6,22,21029,0
2011-04-14,21.8,22.6,21.7,21.7,32633,0
2011-04-15,22.2,22.3,21.3,21.6,22013,0
2011-04-18,21,21.2,20.6,20.8,26391,0
2011-04-19,21.1,21.6,20.7,20.8,19693,0
2011-04-20,21.2,22.1,21.1,22.1,34450,0
2011-04-21,22.3,22.5,22,22.3,19235,0
2011-04-25,22.5,22.5,21.5,21.6,27974,0
2011-04-26,21,21.6,20.8,21,21415,0
2011-04-27,21,21.3,20.8,20.9,19653,0
2011-04-28,21,21.1,20.6,20.8,33750,0
2011-04-29,21,21.1,20.7,21,39856,0
2011-05-02,21,21,20,20.2,56376,0
2011-05-03,20,20.2,19.6,20,57944,0
2011-05-04,19.6,20,19.4,19.8,27862,0
2011-05-05,19.8,19.9,19.5,19.7,27137,0
2011-05-06,20,20.3,19.5,19.7,19788,0
2011-05-09,20.1,21.4,19.9,21.3,44659,0
2011-05-10,21.3,21.4,20.7,20.9,40762,0
2011-05-11,20.8,21.2,20.6,20.9,39808,0
2011-05-12,20.8,20.9,19.9,20.7,26884,0
2011-05-13,20.7,20.7,19.9,19.9,18458,0
2011-05-16,19.9,20.4,19.7,19.8,11794,0
2011-05-17,19.7,19.7,18.4,18.7,42161,0
2011-05-18,18.9,19.4,18.9,19,16052,0
2011-05-19,19.5,19.7,19.2,19.7,17084,0
2011-05-20,19.6,20.3,19.4,20,22928,0
2011-05-23,19.8,20.2,19,19.7,14543,0
2011-05-24,19.9,20.7,19.8,20.6,20647,0
2011-05-25,20.8,20.8,20.2,20.5,8645,0
2011-05-26,20.5,20.6,20.1,20.5,9034,0
2011-05-27,20.6,20.8,20.3,20.7,19831,0
2011-05-31,20.9,21,20.5,20.8,20829,0
2011-06-01,20.6,20.7,20.2,20.7,10943,0
2011-06-02,20.5,20.8,20.4,20.6,11217,0
2011-06-03,20.2,20.5,20.1,20.5,26239,0
2011-06-06,20.3,20.6,20.1,20.1,9992,0
2011-06-07,20.3,20.7,20.3,20.6,9015,0
2011-06-08,20.4,20.5,19.7,19.8,11416,0
2011-06-09,19.8,20.5,19.7,20.4,14336,0
2011-06-10,20.1,20.4,19.8,19.9,9647,0
2011-06-13,19.9,20.1,19.4,19.8,13082,0
2011-06-14,20.1,20.1,19.7,19.7,11898,0
2011-06-15,19.7,19.7,19.3,19.4,20766,0
2011-06-16,19.3,19.4,19.2,19.4,17873,0
2011-06-17,19.5,19.5,19,19.4,12557,0
2011-06-20,19.3,19.5,19.1,19.3,12146,0
2011-06-21,19.4,19.9,19.2,19.7,22037,0
2011-06-22,19.3,20.3,19.2,20,34199,0
2011-06-23,19.6,19.7,19.2,19.6,16116,0
2011-06-24,19.2,19.6,18.9,19.6,12778,0
2011-06-27,19.3,19.7,18.9,19.5,15575,0
2011-06-28,19.2,19.4,19,19.3,6727,0
2011-06-29,19.3,19.3,18.2,18.2,26526,0
2011-06-30,18.2,18.2,17.4,17.5,32610,0
2011-07-01,17.4,18.3,17.4,17.9,8327,0
2011-07-05,17.7,18,17,17.3,40007,0
2011-07-06,17.8,18.1,17,18.1,19514,0
2011-07-07,18.3,18.4,17.9,18,19191,0
2011-07-08,17.8,18.2,17.6,18.2,16065,0
2011-07-11,18.2,18.5,17.8,18.1,15923,0
2011-07-12,18.1,18.1,17.3,17.3,21753,0
2011-07-13,18,18.5,17.7,18.2,29854,0
2011-07-14,18.7,18.8,17.7,17.7,14253,0
2011-07-15,18,18.2,17.5,17.8,10595,0
2011-07-18,18.5,18.6,17.5,17.5,15315,0
2011-07-19,18.1,18.2,17.5,17.5,8844,0
2011-07-20,17.9,17.9,17.3,17.5,13577,0
2011-07-21,17.6,18.4,17.5,18.2,7386,0
2011-07-22,18.4,18.4,17.7,18.1,12662,0
2011-07-25,18.2,18.5,17.8,17.9,10443,0
2011-07-26,18.1,18.2,17.7,17.9,11940,0
2011-07-27,18,18.1,17.5,17.5,4646,0
2011-07-28,17.4,17.4,17.1,17.3,6798,0
2011-07-29,17.3,17.7,16.9,17.6,20935,0
2011-08-01,17.8,17.9,17.4,17.4,7900,0
2011-08-02,17.5,17.6,17.1,17.2,18841,0
2011-08-03,17.6,17.8,17.4,17.8,26473,0
2011-08-04,17.8,17.8,16,16.3,44081,0
2011-08-05,16.4,16.6,13.4,15.2,65640,0
2011-08-08,14.5,14.7,13.3,13.3,63486,0
2011-08-09,13.9,14.2,13.1,13.6,40674,0
2011-08-10,14,14,12.5,12.6,52564,0
2011-08-11,13.5,15.1,12.8,15.1,36325,0
2011-08-12,15.3,15.6,13.3,13.9,38916,0
2011-08-15,13.7,14.6,13.7,14.1,13478,0
2011-08-16,14.1,14.7,13.6,13.8,11287,0
2011-08-17,14,14.2,13.3,13.4,19023,0
2011-08-18,13.2,13.5,12.6,13,31277,0
2011-08-19,13.3,13.9,13,13.3,19954,0
2011-08-22,13.6,13.9,13.2,13.2,13990,0
2011-08-23,13.5,13.5,13,13,10678,0
2011-08-24,13.1,13.4,12.6,12.9,16255,0
2011-08-25,13.2,13.2,12.5,12.7,30398,0
2011-08-26,13,13.5,12.9,13.3,29925,0
2011-08-29,13.5,13.7,12.8,12.8,32536,0
2011-08-30,13.2,13.5,12.8,13,26422,0
2011-08-31,13.1,13.7,13.1,13.3,7785,0
2011-09-01,13.3,13.6,13,13.1,5597,0
2011-09-02,13.4,13.6,12.9,12.9,9070,0
2011-09-06,12.5,14.1,12.5,12.9,30262,0
2011-09-07,13.2,13.3,12.8,13,15400,0
2011-09-08,13.4,13.5,12.6,12.6,20150,0
2011-09-09,12.5,13,12.5,12.8,9726,0
2011-09-12,12.6,12.8,11.6,11.8,16980,0
2011-09-13,12.1,12.4,11.7,12,13105,0
2011-09-14,12.1,12.5,12,12,11900,0
2011-09-15,12.1,12.9,12,12.8,7623,0
2011-09-16,12.6,13,12.6,12.9,4920,0
2011-09-19,12.9,12.9,12.3,12.8,6179,0
2011-09-20,13,13,12.2,12.3,8543,0
2011-09-21,12.2,12.5,11.5,11.5,13220,0
2011-09-22,10.1,11.6,10,11,28317,0
2011-09-23,11,11.3,10.6,10.6,8559,0
2011-09-26,10.5,10.7,9.7,10.2,26095,0
2011-09-27,11.7,12,11,11.3,31237,0
2011-09-28,11.3,11.6,10.6,10.8,21334,0
2011-09-29,11,11.2,10.4,10.7,8780,0
2011-09-30,10.6,11,10.1,10.3,12632,0
2011-10-03,10.2,10.3,9.5,10,19008,0
2011-10-04,9.8,10.1,9,9.8,22974,0
2011-10-05,9.5,12.3,9.5,11.5,15218,0
2011-10-06,11.4,12,10.9,12,10343,0
2011-10-07,12.3,12.3,10.7,11.3,25015,0
2011-10-10,11.7,12,11.3,11.8,6517,0
2011-10-11,11.7,12.2,11.6,12,8325,0
2011-10-12,12.3,12.4,11.8,12.1,7377,0
2011-10-13,11.8,13.3,11.7,12.9,17822,0
2011-10-14,13,13.5,12.7,13.3,20002,0
2011-10-17,13.3,14.1,13.2,13.5,14263,0
2011-10-18,13,13.5,12,13.4,17317,0
2011-10-19,13.7,13.8,12.4,13,6735,0
2011-10-20,12.7,13.1,12.1,12.3,7635,0
2011-10-21,12.6,12.7,12.1,12.3,6893,0
2011-10-24,12.4,12.5,12.1,12.3,14168,0
2011-10-25,12,12.4,12,12.4,14021,0
2011-10-26,12.5,12.5,12,12.3,8058,0
2011-10-27,12.5,12.7,12.2,12.6,8843,0
2011-10-28,12.6,13.4,12.5,13.3,13405,0
2011-10-31,12.8,13.2,12.7,13.1,7766,0
2011-11-01,12.8,13.1,12.6,13.1,11430,0
2011-11-02,13,13.9,12.8,13.8,14700,0
2011-11-03,13.7,13.9,13.2,13.8,16511,0
2011-11-04,13.5,13.8,13.1,13.4,2871,0
2011-11-07,13.3,13.9,13.3,13.6,8106,0
2011-11-08,13.8,13.9,13.4,13.6,7084,0
2011-11-09,13.3,15.2,12.9,13.1,50472,0
2011-11-10,13.4,13.6,12.4,13,16885,0
2011-11-11,12.9,13.5,12.6,12.9,11012,0
2011-11-14,12.8,13,12.5,12.8,14629,0
2011-11-15,12.5,12.7,12,12.2,11138,0
2011-11-16,12,12.5,12,12.3,11614,0
2011-11-17,12.3,12.3,11.7,11.9,16792,0
2011-11-18,12,12.1,11.6,11.6,9689,0
2011-11-21,11.5,11.6,11,11.1,14206,0
2011-11-22,11.3,11.8,11.2,11.4,12086,0
2011-11-23,11.3,11.5,10.7,10.9,41922,0
2011-11-25,10.6,11,10.5,10.5,6091,0
2011-11-28,10.8,10.8,10.4,10.5,16824,0
2011-11-29,10.5,10.7,10.3,10.5,11054,0
2011-11-30,10.9,11,10.3,10.6,33739,0
2011-12-01,10.6,10.9,10.6,10.6,6190,0
2011-12-02,10.8,10.9,10.6,10.9,12077,0
2011-12-05,10.9,11.4,10.8,11.3,14400,0
2011-12-06,11.3,11.3,10.7,10.9,26696,0
2011-12-07,10.8,11,10.4,10.7,40158,0
2011-12-08,10.7,10.7,10,10.5,32697,0
2011-12-09,10.4,10.5,10.2,10.3,15630,0
2011-12-12,10.2,10.2,10,10.1,19649,0
2011-12-13,10.2,10.2,9.4,9.6,27456,0
2011-12-14,9.4,9.6,8.3,8.8,51199,0
2011-12-15,8.9,9.3,8.5,9.1,104199,0
2011-12-16,9,9.2,8.6,8.9,21203,0
2011-12-19,9,9,8.6,8.6,8517,0
2011-12-20,8.7,9.2,8.7,9,16368,0
2011-12-21,8.8,8.9,8.6,8.7,6688,0
2011-12-22,8.6,8.9,8.4,8.5,23876,0
2011-12-23,8.6,8.8,8.4,8.8,17007,0
2011-12-27,8.8,9.1,8.6,8.7,12715,0
2011-12-28,8.5,9,8.3,8.4,26036,0
2011-12-29,8.4,8.7,8.3,8.7,17717,0
2011-12-30,8.6,9.1,8.4,8.7,20847,0
2012-01-03,9.1,9.5,9.1,9.4,13185,0
2012-01-04,9.4,9.7,9.4,9.7,17745,0
2012-01-05,9.6,9.8,9.5,9.6,8230,0
2012-01-06,9.5,9.6,9.4,9.4,4377,0
2012-01-09,9.4,9.9,9.2,9.8,8626,0
2012-01-10,10,10.3,9.8,9.8,12533,0
2012-01-11,9.9,10.3,9.7,10.2,19740,0
2012-01-12,10.2,10.4,10.1,10.4,9116,0
2012-01-13,10.4,10.4,10,10.4,9693,0
2012-01-17,10.4,10.6,10.1,10.2,18438,0
2012-01-18,10.3,10.7,10.2,10.5,9028,0
2012-01-19,10.6,10.9,10.3,10.3,14440,0
2012-01-20,10.4,10.8,10.3,10.7,8033,0
2012-01-23,10.6,11.2,10.6,11.1,18397,0
2012-01-24,10.8,11.4,10.3,10.8,16017,0
2012-01-25,11,11.4,10.9,11.1,18252,0
2012-01-26,11.3,11.5,11.1,11.2,25533,0
2012-01-27,11.4,11.4,11.1,11.2,6527,0
2012-01-30,11.2,11.4,10.7,10.8,25688,0
2012-01-31,10.9,11.3,10.7,11,14552,0
2012-02-01,11.1,11.4,10.9,11.3,12263,0
2012-02-02,11.3,11.5,11.1,11.5,13177,0
2012-02-03,11.5,11.7,11.1,11.7,23120,0
2012-02-06,11.9,12.4,11.9,11.9,33809,0
2012-02-07,12.3,12.3,11.6,11.6,17390,0
2012-02-08,11.6,11.6,11.1,11.5,12717,0
2012-02-09,11.5,12.3,11.5,12,12994,0
2012-02-10,11.6,11.9,11.3,11.3,16607,0
2012-02-13,11.7,11.8,11.4,11.7,3890,0
2012-02-14,11.7,12.5,11.1,12.4,21895,0
2012-02-15,12.8,14,12.6,13.7,48541,0
2012-02-16,13.1,15.4,13.1,15.3,62747,0
2012-02-17,15.5,15.5,14.9,15.4,27844,0
2012-02-21,15.6,16,15.4,15.8,17568,0
2012-02-22,15.6,15.9,14.5,14.9,26446,0
2012-02-23,14.7,15,14.1,14.1,33480,0
2012-02-24,14.5,14.9,13.9,14.6,38433,0
2012-02-27,14.6,14.9,14.2,14.6,26890,0
2012-02-28,14.7,15.2,14.4,15.1,28704,0
2012-02-29,15.2,15.2,14,14.3,24522,0
2012-03-01,14.5,14.8,14.3,14.8,13510,0
2012-03-02,15,15.2,14.7,15,32331,0
2012-03-05,15.5,15.5,14.7,14.7,32596,0
2012-03-06,14.1,14.5,13.9,13.9,33961,0
2012-03-07,14.3,14.5,14,14.3,14635,0
2012-03-08,15,15.2,14.4,15.2,27789,0
2012-03-09,15.1,15.5,14.8,15.4,18747,0
2012-03-12,15.5,15.5,15.1,15.2,11232,0
2012-03-13,15.1,15.5,15.1,15.3,7498,0
2012-03-14,15.3,15.3,14.6,14.8,13475,0
2012-03-15,14.8,15.3,14.8,14.8,16548,0
2012-03-16,15.1,16.6,14.5,16.6,74044,0
2012-03-19,16.7,17.2,15.5,15.8,28436,0
2012-03-20,15.3,15.9,15,15.9,12012,0
2012-03-21,15.9,15.9,15.1,15.5,7461,0
2012-03-22,14.9,15.3,14.9,15.1,8927,0
2012-03-23,14.8,15.3,14.8,15,10896,0
2012-03-26,15.3,15.8,15,15.3,10124,0
2012-03-27,15.4,15.8,15.4,15.4,5083,0
2012-03-28,15.4,15.5,14.6,14.8,6369,0
2012-03-29,14.7,14.9,14,14,19336,0
2012-03-30,14.3,16,14.2,14.7,7870,0
2012-04-02,14.7,15.9,14.7,15.9,9791,0
2012-04-03,15.6,15.6,14.6,15,7256,0
2012-04-04,15.3,15.6,13.8,14.3,38317,0
2012-04-05,14.5,14.8,14.2,14.6,13524,0
2012-04-09,14.3,14.5,13.9,14.5,10568,0
2012-04-10,13.9,14.3,13,13.9,20530,0
2012-04-11,13.6,13.9,13.6,13.8,9549,0
2012-04-12,13.5,14.7,13.5,13.9,12902,0
2012-04-13,14,14.1,13.7,13.8,12122,0
2012-04-16,13.3,13.8,13.3,13.4,13167,0
2012-04-17,13.7,14.3,13,14.3,9017,0
2012-04-18,14,14.4,14,14.2,8528,0
2012-04-19,14.3,14.7,14,14.2,3629,0
2012-04-20,14.2,14.5,14,14,3977,0
2012-04-23,13.8,14.4,12.5,13.1,14966,0
2012-04-24,13.1,13.8,13,13.5,8644,0
2012-04-25,13.7,13.9,13.5,13.6,3467,0
2012-04-26,13.5,14.2,13.5,14.2,8340,0
2012-04-27,14.2,14.3,14,14,5783,0
2012-04-30,14.4,14.5,13.8,14.5,5391,0
2012-05-01,14.3,14.6,14.1,14.5,11472,0
2012-05-02,14.5,14.5,14.1,14.5,7377,0
2012-05-03,14.4,14.4,13.9,14.2,6806,0
2012-05-04,14.2,14.2,13.7,13.8,6428,0
2012-05-07,13.7,14,13.4,13.4,8897,0
2012-05-08,13.1,13.9,12.7,13.4,7928,0
2012-05-09,13.4,13.6,12.6,13.1,9585,0
2012-05-10,12.9,13.5,12.5,13.5,18373,0
2012-05-11,13.6,13.6,11.9,12.6,5865,0
2012-05-14,12.1,12.1,11.1,11.5,22369,0
2012-05-15,11.3,11.3,10.3,10.3,18426,0
2012-05-16,10.1,10.9,10.1,10.3,18396,0
2012-05-17,10.5,11.5,10.5,11.5,10937,0
2012-05-18,11.6,12,11.2,11.6,12316,0
2012-05-21,11.9,12.5,11.9,12.4,12839,0
2012-05-22,12.2,12.3,11.2,11.2,25040,0
2012-05-23,11.1,12.4,10.8,12.4,5439,0
2012-05-24,12.3,12.9,12,12.1,16079,0
2012-05-25,12.1,12.1,11.6,11.8,2139,0
2012-05-29,11.7,12.1,11.5,12.1,4848,0
2012-05-30,11.7,12,11.6,12,4094,0
2012-05-31,11.7,12.1,11.7,12.1,6435,0
2012-06-01,11.8,12.1,11.5,11.5,8285,0
2012-06-04,11.6,11.7,10.6,11.2,14840,0
2012-06-05,11.4,12.1,11.3,12.1,5120,0
2012-06-06,12.3,12.3,11.2,11.6,20430,0
2012-06-07,11.4,11.8,11.2,11.7,4455,0
2012-06-08,11.4,12.1,10.7,11.5,11652,0
2012-06-11,11.3,11.8,11.3,11.7,9344,0
2012-06-12,11.7,11.7,11.1,11.2,15942,0
2012-06-13,11,11,10.3,10.6,20283,0
2012-06-14,10.1,10.6,10.1,10.5,13938,0
2012-06-15,10.3,10.7,9.7,9.7,30556,0
2012-06-18,10.1,10.3,9.9,10.2,8379,0
2012-06-19,10,10.8,9.9,10.7,16289,0
2012-06-20,10.4,10.7,10.1,10.1,8491,0
2012-06-21,10.1,10.2,9.7,9.8,13137,0
2012-06-22,10,10,9.2,9.2,18554,0
2012-06-25,9.7,9.7,8.5,8.8,30022,0
2012-06-26,8.8,9.2,8.3,8.8,12798,0
2012-06-27,8.6,8.6,8,8.4,43119,0
2012-06-28,8.1,8.5,7.8,8.5,26716,0
2012-06-29,8.3,8.8,8.3,8.8,16043,0
2012-07-02,8.9,9.4,8.5,9,5582,0
2012-07-03,9.2,9.5,8.5,9.4,16640,0
2012-07-05,9.8,10,9.3,9.6,13094,0
2012-07-06,9.6,9.6,8.6,9.2,11320,0
2012-07-09,9.4,9.6,8.9,9.3,4804,0
2012-07-10,9.6,9.6,8.7,8.9,11575,0
2012-07-11,8.6,8.8,8.3,8.5,9107,0
2012-07-12,8.2,8.2,7.9,7.9,17330,0
2012-07-13,8.6,8.6,7.6,7.8,14165,0
2012-07-16,8.2,8.2,7.8,7.8,8640,0
2012-07-17,7.7,7.9,7.7,7.8,10696,0
2012-07-18,7.8,8.3,7.6,8.1,9207,0
2012-07-19,8,8.5,7.8,8.1,5725,0
2012-07-20,7.7,8.1,7.7,8,6217,0
2012-07-23,8.2,8.2,7.5,7.8,6462,0
2012-07-24,7.6,8.1,7.6,7.8,6578,0
2012-07-25,7.7,8,7.7,7.9,5038,0
2012-07-26,8,8.2,7.9,8.1,6504,0
2012-07-27,8.1,8.8,8.1,8.2,13220,0
2012-07-30,8.5,9.2,8.5,9.2,17283,0
2012-07-31,9.1,9.1,8.6,8.6,6867,0
2012-08-01,8.9,8.9,8.6,8.7,2268,0
2012-08-02,8.4,8.5,7.9,7.9,12715,0
2012-08-03,8.5,8.5,8.1,8.3,5771,0
2012-08-06,8.1,8.3,7.9,8.1,6124,0
2012-08-07,8.3,8.5,8.2,8.3,4217,0
2012-08-08,8.3,8.4,8.1,8.2,6607,0
2012-08-09,8.2,8.3,8.1,8.2,8930,0
2012-08-10,7.9,8.2,7.9,8.1,5094,0
2012-08-13,8,8.1,7.9,8,7204,0
2012-08-14,8.1,8.3,7.9,7.9,5684,0
2012-08-15,7.7,7.9,7.5,7.6,19830,0
2012-08-16,8,8.5,7.6,8.5,19756,0
2012-08-17,8.5,9.1,8.5,8.6,20631,0
2012-08-20,9,9.2,8.4,8.6,28329,0
2012-08-21,8.4,9,8.4,8.5,10710,0
2012-08-22,8.7,8.7,8.5,8.5,5863,0
2012-08-23,8.8,8.8,8.1,8.2,20220,0
2012-08-24,8.3,8.4,8.1,8.3,7021,0
2012-08-27,8.1,8.5,8,8,13366,0
2012-08-28,8,8.2,7.9,8,5940,0
2012-08-29,8,8.2,7.8,8,7572,0
2012-08-30,8.1,8.1,7.6,7.7,12607,0
2012-08-31,7.7,8.1,7.6,7.9,15919,0
2012-09-04,8,8.2,7.7,8,10292,0
2012-09-05,8.2,8.5,7.9,8.5,30221,0
2012-09-06,8.6,9,8.6,8.9,19066,0
2012-09-07,8.9,9.9,8.9,9.8,27159,0
2012-09-10,10.2,11.5,10,11.2,75575,0
2012-09-11,11.4,12,11.1,11.7,46005,0
2012-09-12,12,12,11.2,11.3,37600,0
2012-09-13,11.5,13.3,11.4,12.7,72602,0
2012-09-14,13.3,13.5,12.6,12.7,52025,0
2012-09-17,12.7,13,11.8,12.1,51870,0
2012-09-18,12,12,10.5,11.2,57387,0
2012-09-19,11.2,12.6,11.2,12.2,44225,0
2012-09-20,11.9,12,11.8,11.9,16780,0
2012-09-21,11.9,12.2,11.3,11.7,34974,0
2012-09-24,11.5,11.5,11.2,11.3,36419,0
2012-09-25,11.4,11.5,10.5,10.9,25826,0
2012-09-26,10.6,11,10.1,10.4,46952,0
2012-09-27,10.6,11.2,10.2,10.6,28018,0
2012-09-28,10.6,10.7,10.3,10.6,5547,0
2012-10-01,10.9,11,10.5,10.7,7155,0
2012-10-02,10.7,10.9,10.5,10.8,14680,0
2012-10-03,10.6,10.6,10.3,10.3,12531,0
2012-10-04,10.5,10.9,10.5,10.9,9179,0
2012-10-05,11,11,10.5,10.7,8731,0
2012-10-08,10.7,11.1,10.6,11.1,7194,0
2012-10-09,11.3,11.6,10.7,10.9,15535,0
2012-10-10,11,11,10.2,10.5,7906,0
2012-10-11,10.6,10.9,10,10.9,16473,0
2012-10-12,10.5,10.5,10.1,10.3,23602,0
2012-10-15,10.5,10.7,10.4,10.5,4540,0
2012-10-16,10.5,10.7,10.3,10.5,4055,0
2012-10-17,10.5,10.6,10.1,10.3,42239,0
2012-10-18,10.3,10.4,9.9,10.4,16730,0
2012-10-19,10.3,10.4,10,10.3,11895,0
2012-10-22,10.1,10.1,9.9,10,10685,0
2012-10-23,9.9,10,9.5,10,17502,0
2012-10-24,10,10,9.8,9.9,5570,0
2012-10-25,10.2,10.2,9.8,9.8,5970,0
2012-10-26,10,10.3,9.7,10.3,4713,0
2012-10-31,10.2,10.2,9.7,10,9821,0
2012-11-01,10.2,10.2,10,10.2,6678,0
2012-11-02,10.1,10.1,9.8,10,9624,0
2012-11-05,10,10.3,9.9,10.3,8380,0
2012-11-06,10.3,10.3,9.9,10.1,5359,0
2012-11-07,10,10.3,9.9,10.3,7078,0
2012-11-08,10.7,10.7,9.9,10.1,12407,0
2012-11-09,10,10.3,9.9,10.2,10143,0
2012-11-12,10.1,10.3,10,10.3,6260,0
2012-11-13,10.1,10.2,9.7,10,15834,0
2012-11-14,10,10.1,9.6,9.9,11352,0
2012-11-15,9.7,9.8,9.1,9.4,26794,0
2012-11-16,9.3,9.3,8.9,9.3,15020,0
2012-11-19,9.3,9.6,9.3,9.5,11668,0
2012-11-20,9.6,9.6,9.4,9.4,5099,0
2012-11-21,9.4,9.5,9.2,9.2,1774,0
2012-11-23,9.3,9.5,9.2,9.3,6831,0
2012-11-26,9.3,9.3,9,9.2,14610,0
2012-11-27,8.9,9.2,8.9,9,3138,0
2012-11-28,8.9,10,8.9,9.8,39259,0
2012-11-29,9.9,10,9.7,9.9,18410,0
2012-11-30,9.8,9.9,9.4,9.7,6104,0
2012-12-03,9.6,9.9,9.2,9.5,13204,0
2012-12-04,9.5,9.5,9.1,9.5,17739,0
2012-12-05,9.5,9.5,9.3,9.4,1300,0
2012-12-06,9.7,9.9,9.5,9.6,8836,0
2012-12-07,9.5,9.7,9.4,9.4,2849,0
2012-12-10,9.6,9.7,9.4,9.5,9990,0
2012-12-11,9,9,8,8.1,68040,0
2012-12-12,8.2,8.4,8,8.3,14432,0
2012-12-13,8.5,8.5,8.2,8.3,9763,0
2012-12-14,8.5,8.5,8.2,8.3,7873,0
2012-12-17,8.2,8.3,8.1,8.2,7071,0
2012-12-18,8.1,8.3,8,8.3,12163,0
2012-12-19,8.1,8.2,8.1,8.1,4541,0
2012-12-20,8.1,8.2,8,8.2,4048,0
2012-12-21,8.2,8.2,8.1,8.1,4950,0
2012-12-24,8,8.2,8,8.1,5380,0
2012-12-26,8.2,8.3,8,8.3,13578,0
2012-12-27,8.1,8.2,8.1,8.2,5326,0
2012-12-28,8.2,8.3,8.1,8.2,14317,0
2012-12-31,8.3,8.3,8.1,8.2,9720,0
2013-01-02,8.2,8.4,8.2,8.3,23640,0
2013-01-03,8.4,8.5,8.3,8.4,17530,0
2013-01-04,8.4,8.4,8.2,8.2,12454,0
2013-01-07,8.3,8.3,8.1,8.2,12910,0
2013-01-08,8.4,8.4,8.1,8.2,9050,0
2013-01-09,8.1,8.3,8,8.3,9428,0
2013-01-10,8.1,8.3,8.1,8.3,20869,0
2013-01-11,8.4,9.6,8.3,9.5,70220,0
2013-01-14,9.7,10.1,9.3,9.5,35707,0
2013-01-15,10,12.1,10,11.3,148925,0
2013-01-16,10.7,11.4,10.6,11.1,37323,0
2013-01-17,11.1,11.1,10.7,10.7,25989,0
2013-01-18,10.9,11.2,10.5,11.2,34634,0
2013-01-22,11.4,11.5,10.8,11.1,44939,0
2013-01-23,11.6,12.2,11.5,11.5,79760,0
2013-01-24,11.7,12,11.4,11.4,44977,0
2013-01-25,11.6,11.7,11.4,11.5,56886,0
2013-01-28,11.7,11.7,10.8,11.1,53717,0
2013-01-29,11.1,11.6,10.5,11.6,37991,0
2013-01-30,11.6,11.7,11,11.2,24439,0
2013-01-31,11.8,11.8,11,11.5,25917,0
2013-02-01,11.4,11.8,11.3,11.8,21981,0
2013-02-04,11.9,12.7,11.8,12.3,87691,0
2013-02-05,12.5,12.6,12.3,12.4,24813,0
2013-02-06,12.8,13.9,12.6,13.6,90427,0
2013-02-07,14.1,15.1,13.9,14.6,211578,0
2013-02-08,14.7,15.2,14.2,14.5,85458,0
2013-02-11,14.3,14.7,13.4,13.5,281025,0
2013-02-12,13.7,13.8,13.4,13.6,105526,0
2013-02-13,13.6,14.1,13.5,13.9,74530,0
2013-02-14,14.1,14.1,13.6,13.8,54437,0
2013-02-15,13.6,13.6,13.3,13.4,71836,0
2013-02-19,13.2,13.5,13,13.4,57372,0
2013-02-20,13.3,13.5,13,13.5,78053,0
2013-02-21,13.3,13.5,13,13.2,89688,0
2013-02-22,13.3,13.4,12.8,13,108545,0
2013-02-25,13.3,13.6,13,13.2,152505,0
2013-02-26,13.3,14.4,13.3,14.4,113696,0
2013-02-27,14.2,14.7,13.7,14,125724,0
2013-02-28,14.2,14.2,13.9,14.1,27425,0
2013-03-01,13.8,14.1,13.8,14.1,24622,0
2013-03-04,14.3,14.3,13.6,13.7,33234,0
2013-03-05,13.7,14.2,13.7,14,28252,0
2013-03-06,14.1,14.4,13.8,14.2,51022,0
2013-03-07,14.4,14.7,14.3,14.5,47619,0
2013-03-08,14.6,14.7,13.8,14,56853,0
2013-03-11,14,14.1,13.7,13.7,20865,0
2013-03-12,13.7,14.1,13.7,13.9,12022,0
2013-03-13,14,14.3,13.9,14.2,26250,0
2013-03-14,14.2,14.2,13.6,13.8,35931,0
2013-03-15,14,14,13.7,13.7,18012,0
2013-03-18,13.8,13.9,13.6,13.8,18438,0
2013-03-19,13.6,14.8,13.6,14.6,122136,0
2013-03-20,14.7,14.7,14,14.1,58465,0
2013-03-21,13.9,14.4,13.9,14.3,27014,0
2013-03-22,14.4,14.5,14.1,14.4,35386,0
2013-03-25,14.4,14.6,14,14.1,25870,0
2013-03-26,14.1,14.7,14,14.7,25576,0
2013-03-27,14.6,14.9,14,14.9,34441,0
2013-03-28,14.7,14.8,14.1,14.2,29419,0
2013-04-01,14.4,14.6,14.2,14.3,24023,0
2013-04-02,14.3,14.4,13.9,14.1,31558,0
2013-04-03,14.1,14.3,13.4,13.7,69400,0
2013-04-04,13.5,13.7,13.1,13.2,60050,0
2013-04-05,13.3,13.9,13.1,13.9,33789,0
2013-04-08,13.7,14.4,13.7,14.1,39195,0
2013-04-09,14,14.3,14,14.2,52653,0
2013-04-10,14.1,14.5,14,14.5,36932,0
2013-04-11,14.6,14.7,14.5,14.7,33068,0
2013-04-12,14.4,14.6,13.8,13.9,52135,0
2013-04-15,13.8,13.8,12.1,12.1,117460,0
2013-04-16,12.8,13.2,12.2,12.2,57475,0
2013-04-17,12.1,12.2,11.1,11.4,96688,0
2013-04-18,11.4,11.8,10.8,11.3,85606,0
2013-04-19,11.6,12.4,11.3,11.7,60676,0
2013-04-22,11.8,12.3,11.4,11.7,40572,0
2013-04-23,11.5,12,11.3,12,24697,0
2013-04-24,12,12,11.5,11.8,31367,0
2013-04-25,11.8,11.9,11.6,11.8,28434,0
2013-04-26,11.8,12.8,11.6,12.1,53091,0
2013-04-29,12.4,12.7,12.3,12.6,19522,0
2013-04-30,12.2,12.7,12.2,12.6,23158,0
2013-05-01,12.2,12.5,12.1,12.1,19018,0
2013-05-02,12.3,12.3,11.4,11.7,42441,0
2013-05-03,11.7,11.8,11,11.7,30990,0
2013-05-06,11.7,11.7,11.1,11.2,35772,0
2013-05-07,11.3,11.5,11.3,11.5,23460,0
2013-05-08,11.4,11.8,11.3,11.6,21489,0
2013-05-09,11.5,11.6,11.3,11.3,10960,0
2013-05-10,11.3,11.4,10.8,10.8,28949,0
2013-05-13,10.9,10.9,9.7,9.9,151210,0
2013-05-14,9.7,10,9.3,9.8,92229,0
2013-05-15,9.7,10.8,9.7,10.5,60986,0
2013-05-16,10.5,10.9,10.3,10.4,22557,0
2013-05-17,10.5,10.5,10.2,10.2,22083,0
2013-05-20,10,11,10,10.8,20889,0
2013-05-21,10.8,10.8,10.2,10.3,29714,0
2013-05-22,10.3,10.6,10.2,10.2,19741,0
2013-05-23,10,10.1,9.6,10,41693,0
2013-05-24,9.6,10,9.6,9.7,24698,0
2013-05-28,9.7,10.1,9.7,9.9,33266,0
2013-05-29,9.7,9.9,9.5,9.5,34250,0
2013-05-30,9.6,10.3,9.6,10.2,46009,0
2013-05-31,10.1,10.2,9.9,10.1,28342,0
2013-06-03,10.1,10.3,10,10,37746,0
2013-06-04,9.9,10.3,9.9,10.2,15115,0
2013-06-05,10.3,10.7,10.1,10.5,50940,0
2013-06-06,10.6,10.9,10.6,10.9,51087,0
2013-06-07,10.8,11.1,10.3,10.3,21848,0
2013-06-10,10.5,10.9,10.5,10.7,25813,0
2013-06-11,10.8,10.8,10.6,10.6,24336,0
2013-06-12,10.6,10.9,10.3,10.5,20413,0
2013-06-13,10.6,10.6,10,10.2,26166,0
2013-06-14,10,10.2,9.9,9.9,34834,0
2013-06-17,9.9,9.9,9.6,9.6,28244,0
2013-06-18,9.6,9.9,9.6,9.7,16281,0
2013-06-19,9.7,9.9,9,9,49201,0
2013-06-20,9,9.1,8.5,8.8,79032,0
2013-06-21,8.6,9,8.5,8.8,45216,0
2013-06-24,8.8,8.8,8.4,8.5,38726,0
2013-06-25,8.7,8.9,8.3,8.8,30882,0
2013-06-26,8.3,9,8.3,8.9,26863,0
2013-06-27,8.9,9.1,8.7,8.7,14073,0
2013-06-28,8.7,9,8.5,9,20806,0
2013-07-01,9,9.4,8.8,9.3,17628,0
2013-07-02,9.1,9.2,9,9,7410,0
2013-07-03,9,9.2,8.8,9.1,4707,0
2013-07-05,9,9.1,8.8,8.8,11584,0
2013-07-08,8.7,8.9,8.7,8.8,8693,0
2013-07-09,8.8,9,8.6,8.6,12736,0
2013-07-10,8.7,8.9,8.6,8.9,6859,0
2013-07-11,8.9,9.7,8.8,9.7,23421,0
2013-07-12,9.5,9.7,9.2,9.5,13931,0
2013-07-15,9.7,9.8,9.5,9.7,13741,0
2013-07-16,9.8,9.8,9.3,9.3,18048,0
2013-07-17,9.3,9.7,9.2,9.7,8863,0
2013-07-18,9.9,9.9,9.4,9.5,18664,0
2013-07-19,9.5,9.5,9,9.2,20413,0
2013-07-22,9.3,9.8,9.1,9.6,31343,0
2013-07-23,9.8,10,9.6,10,19765,0
2013-07-24,10.3,10.3,9.8,9.8,17915,0
2013-07-25,10,10.6,9.9,10.5,72254,0
2013-07-26,10.5,10.8,10.3,10.6,37923,0
2013-07-29,10.7,10.7,10.2,10.4,12167,0
2013-07-30,10.2,10.5,10.2,10.2,18979,0
2013-07-31,10.2,10.4,10,10.4,19945,0
2013-08-01,10.4,10.4,10.1,10.3,11185,0
2013-08-02,10.1,10.4,10.1,10.1,5538,0
2013-08-05,10.2,10.4,10.1,10.1,8369,0
2013-08-06,10.1,10.3,10.1,10.2,7231,0
2013-08-07,10.2,10.2,9.8,9.8,12933,0
2013-08-08,9.9,10.3,9.6,10.2,16472,0
2013-08-09,10.3,10.7,10.2,10.7,28646,0
2013-08-12,10.7,10.8,10.2,10.2,27364,0
2013-08-13,10.2,10.5,10.1,10.3,13318,0
2013-08-14,10.2,10.5,10.2,10.2,9284,0
2013-08-15,10.2,10.5,10.1,10.2,21322,0
2013-08-16,10.4,10.6,10.3,10.4,20399,0
2013-08-19,10.5,10.7,10.4,10.5,18182,0
2013-08-20,10.5,10.6,10.4,10.6,15211,0
2013-08-21,10.6,11.7,10.5,11.6,43152,0
2013-08-22,11.6,12,11.6,11.6,38190,0
2013-08-23,12.1,12.1,11.7,12,33635,0
2013-08-26,12,12.1,11.5,11.9,35634,0
2013-08-27,12.1,12.6,11.8,11.9,57534,0
2013-08-28,12,12.1,11.8,12,15129,0
2013-08-29,12,12.1,11.4,11.6,36564,0
2013-08-30,11.6,11.6,11,11.1,14923,0
2013-09-03,11.1,11.6,11.1,11.3,11627,0
2013-09-04,11.4,11.5,11.3,11.3,15555,0
2013-09-05,11.4,11.6,11.1,11.1,17382,0
2013-09-06,11.3,11.3,11.1,11.1,5326,0
2013-09-09,11.1,11.2,10.9,11.1,11538,0
2013-09-10,11.1,11.2,10.5,10.9,25871,0
2013-09-11,10.7,11.1,10.7,11.1,6740,0
2013-09-12,11,11.1,10.6,10.9,18593,0
2013-09-13,10.9,11,10.6,10.8,24402,0
2013-09-16,10.6,10.9,10.6,10.7,8718,0
2013-09-17,10.7,10.9,10.7,10.7,2316,0
2013-09-18,10.7,11.2,10.3,11.1,32894,0
2013-09-19,11.2,11.3,10.3,10.8,22997,0
2013-09-20,10.8,10.8,10.1,10.1,28834,0
2013-09-23,10.2,10.3,10.1,10.1,13347,0
2013-09-24,10.1,10.8,10.1,10.6,14407,0
2013-09-25,10.7,10.7,10.4,10.4,6949,0
2013-09-26,10.5,10.8,10.3,10.4,6759,0
2013-09-27,10.3,10.6,10.3,10.4,4486,0
2013-09-30,10.5,11.1,9.9,10.7,50453,0
2013-10-01,10.3,10.4,10,10.2,17041,0
2013-10-02,10.1,10.3,10,10,13535,0
2013-10-03,10.3,10.8,10.3,10.7,21463,0
2013-10-04,11,12.4,10.9,12.4,86237,0
2013-10-07,12.2,12.5,11.9,12.1,31156,0
2013-10-08,11.6,12,11.5,11.6,13378,0
2013-10-09,11.6,11.9,11,11.9,10912,0
2013-10-10,11.9,12,11.8,11.8,16082,0
2013-10-11,11.7,12,11.6,11.6,11373,0
2013-10-14,11.7,12.2,11.6,11.6,3833,0
2013-10-15,11.7,12.1,11.7,11.8,10947,0
2013-10-16,11.7,12.2,11.7,12,8319,0
2013-10-17,12.4,12.6,12.2,12.6,32139,0
2013-10-18,12.5,12.5,9.9,10.8,58436,0
2013-10-21,10.2,12,10,11.7,66921,0
2013-10-22,11.4,12.3,11.3,12.3,43472,0
2013-10-23,12,12,11.4,11.7,9851,0
2013-10-24,11.6,11.9,11.6,11.8,8553,0
2013-10-25,11.7,11.7,11.2,11.5,13093,0
2013-10-28,11.3,11.6,11.1,11.3,10023,0
2013-10-29,11.3,11.5,10.9,11.2,36491,0
2013-10-30,11.1,11.6,11.1,11.4,11136,0
2013-10-31,11.4,11.7,11.3,11.5,16448,0
2013-11-01,11.4,11.6,11.2,11.2,10590,0
2013-11-04,11.3,12,11.3,11.8,30468,0
2013-11-05,11.6,11.8,10.6,11.7,33266,0
2013-11-06,11.6,12,11.3,11.7,6891,0
2013-11-07,11.5,11.8,11.3,11.5,14866,0
2013-11-08,11.4,11.6,11.1,11.5,15417,0
2013-11-11,11.6,11.7,11,11.4,17561,0
2013-11-12,11.4,11.6,11,11.2,18793,0
2013-11-13,11.1,11.3,11.1,11.1,11957,0
2013-11-14,11.3,11.7,11.1,11.5,19979,0
2013-11-15,11.9,12.9,11.7,12.8,80405,0
2013-11-18,12.7,13,12.4,12.7,33875,0
2013-11-19,12.4,13,12,12.9,35108,0
2013-11-20,12.9,13.3,12.8,13.1,31944,0
2013-11-21,13,13.2,12.9,13,27609,0
2013-11-22,13.1,13.3,13,13.1,16753,0
2013-11-25,13,13.4,12.9,13.1,16649,0
2013-11-26,13,13.5,13,13.4,15662,0
2013-11-27,13.3,13.5,13.1,13.5,18450,0
2013-11-29,13.3,13.5,13.1,13.1,5497,0
2013-12-02,13.1,13.1,12.5,13.1,26174,0
2013-12-03,13,13.5,12.8,13.3,13742,0
2013-12-04,13.5,13.7,13.1,13.2,10973,0
2013-12-05,13.1,13.3,12.7,12.9,10115,0
2013-12-06,12.8,12.9,11.5,11.8,35148,0
2013-12-09,12.1,12.2,11.5,11.7,15821,0
2013-12-10,11.6,11.6,11,11.1,33347,0
2013-12-11,11.1,11.2,10.9,11.2,18121,0
2013-12-12,10.9,11.6,10.8,11.6,14952,0
2013-12-13,11.3,11.4,10.9,10.9,12431,0
2013-12-16,10.9,11.1,10.9,11.1,6821,0
2013-12-17,11.2,11.2,10.9,11,9287,0
2013-12-18,10.9,11,10.5,10.7,26609,0
2013-12-19,10.5,10.9,10.5,10.7,10959,0
2013-12-20,10.5,10.8,10.5,10.7,6625,0
2013-12-23,10.7,10.9,10.6,10.8,15698,0
2013-12-24,10.7,10.8,10.6,10.8,15251,0
2013-12-26,11,11.2,10.5,10.7,22458,0
2013-12-27,10.8,11.1,10.6,10.9,35038,0
2013-12-30,10.7,11.5,10.7,10.9,15089,0
2013-12-31,11,12,11,11.7,40233,0
2014-01-02,11.9,12,11.3,11.5,19210,0
2014-01-03,11.5,11.6,11,11.4,22797,0
2014-01-06,11.4,11.5,11,11.3,13916,0
2014-01-07,11.3,11.3,10.9,10.9,16492,0
2014-01-08,10.9,11.2,10.9,11,8194,0
2014-01-09,11.1,11.2,11,11,11952,0
2014-01-10,11,11.3,11,11.2,13671,0
2014-01-13,11.6,11.6,11.2,11.2,18110,0
2014-01-14,11.5,12,11.5,11.8,19343,0
2014-01-15,11.9,11.9,11.6,11.8,9359,0
2014-01-16,11.8,11.8,11.6,11.7,8861,0
2014-01-17,11.8,12.1,11.8,12,22303,0
2014-01-21,12.1,13,12.1,12.9,40376,0
2014-01-22,13,13,12.3,12.6,26142,0
2014-01-23,12.7,12.8,12.5,12.7,16659,0
2014-01-24,12.5,12.8,12,12.5,28234,0
2014-01-27,12.8,12.8,12,12,27976,0
2014-01-28,12,12.1,11.7,11.7,11193,0
2014-01-29,11.6,11.9,11.6,11.6,8980,0
2014-01-30,11.5,11.7,11.5,11.6,6668,0
2014-01-31,11.7,11.8,11.5,11.5,15361,0
2014-02-03,11.5,11.8,11.5,11.5,26487,0
2014-02-04,11.4,11.6,11.2,11.4,11511,0
2014-02-05,11.5,11.6,11.3,11.6,29704,0
2014-02-06,11.6,11.6,11.5,11.5,16933,0
2014-02-07,11.7,11.8,11.5,11.8,16563,0
2014-02-10,11.9,11.9,11.7,11.8,12582,0
2014-02-11,11.8,11.9,11.7,11.9,11208,0
2014-02-12,12,12.4,12,12.4,18404,0
2014-02-13,12.2,12.4,12.2,12.3,14716,0
2014-02-14,12.7,12.8,12.1,12.2,37598,0
2014-02-18,12.1,12.5,12,12.3,16778,0
2014-02-19,12.2,12.3,12,12,21986,0
2014-02-20,12,12.3,11.9,12,12666,0
2014-02-21,12,12.2,12,12.2,5725,0
2014-02-24,12.4,12.4,12.1,12.2,5375,0
2014-02-25,12,12.2,11.6,11.6,37646,0
2014-02-26,11.8,12.2,11.6,12.2,17316,0
2014-02-27,12.2,12.2,11.4,11.4,119203,0
2014-02-28,11.4,11.6,11.4,11.5,33022,0
2014-03-03,11.4,11.6,11.3,11.4,38619,0
2014-03-04,11.5,11.7,11.4,11.5,80782,0
2014-03-05,11.6,12.3,11.5,12.3,50886,0
2014-03-06,12.3,12.4,12,12.4,52773,0
2014-03-07,12.2,12.5,12.1,12.1,54146,0
2014-03-10,12,12.1,11.6,11.7,56315,0
2014-03-11,11.8,11.9,11.6,11.7,43007,0
2014-03-12,11.8,11.8,11.3,11.3,33039,0
2014-03-13,11.4,11.8,11.3,11.3,26850,0
2014-03-14,11.3,11.4,10.9,10.9,62399,0
2014-03-17,11.2,11.4,11,11,35131,0
2014-03-18,11,11.1,10.8,10.8,27959,0
2014-03-19,10.8,10.9,10.5,10.5,34337,0
2014-03-20,10.5,10.7,10.1,10.1,49752,0
2014-03-21,10.3,10.8,10.3,10.7,30643,0
2014-03-24,11.2,11.2,10.5,10.6,65691,0
2014-03-25,10.5,10.7,10,10.3,56941,0
2014-03-26,10.2,10.3,10.1,10.2,47070,0
2014-03-27,10.1,10.4,10.1,10.2,28434,0
2014-03-28,10.6,10.6,10.1,10.2,53844,0
2014-03-31,10.1,10.2,10,10.1,18968,0
2014-04-01,10,10.8,10,10.6,23096,0
2014-04-02,10.7,11,10.7,10.9,63439,0
2014-04-03,11.1,11.1,10.7,10.7,17017,0
2014-04-04,11,11,10.6,10.7,8511,0
2014-04-07,10.8,11,10.7,10.8,25161,0
2014-04-08,11,11.1,10.7,10.7,10777,0
2014-04-09,10.7,10.7,10.5,10.5,9006,0
2014-04-10,10.6,10.6,10.1,10.1,24011,0
2014-04-11,10.2,10.2,10,10.2,14438,0
2014-04-14,10.2,10.8,10.2,10.6,29876,0
2014-04-15,10.6,10.6,10.2,10.2,15718,0
2014-04-16,10.1,10.3,10,10,13053,0
2014-04-17,10.1,10.2,10,10,9573,0
2014-04-21,10,10.3,10,10.2,12336,0
2014-04-22,10.1,10.2,10.1,10.2,10869,0
2014-04-23,10.1,10.4,10.1,10.2,10274,0
2014-04-24,10.1,10.2,10.1,10.1,3990,0
2014-04-25,10.2,10.9,10,10.8,37026,0
2014-04-28,10.9,11,10.5,10.8,32549,0
2014-04-29,10.8,10.8,10.5,10.6,12157,0
2014-04-30,10.9,10.9,10.4,10.4,11988,0
2014-05-01,10.5,10.7,10.4,10.5,9897,0
2014-05-02,10.7,10.7,10.1,10.3,17620,0
2014-05-05,10.3,10.6,10.3,10.5,4273,0
2014-05-06,10.4,10.6,10.2,10.6,8572,0
2014-05-07,10.5,10.5,10.2,10.3,7961,0
2014-05-08,10.4,10.6,10,10.4,31044,0
2014-05-09,10.1,10.4,10.1,10.3,8849,0
2014-05-12,10.3,10.5,10.2,10.3,15651,0
2014-05-13,10.2,10.5,10.1,10.3,10451,0
2014-05-14,10.2,10.5,10,10.4,14786,0
2014-05-15,10.3,10.9,10.3,10.7,22729,0
2014-05-16,10.6,10.7,10.5,10.7,11393,0
2014-05-19,10.8,10.9,10.8,10.8,11163,0
2014-05-20,10.8,11,10.6,11,15054,0
2014-05-21,10.8,11,10.4,10.6,20421,0
2014-05-22,11,11,10.3,10.8,18549,0
2014-05-23,10.5,10.8,10.5,10.7,7858,0
2014-05-27,10.5,10.8,10.5,10.6,10497,0
2014-05-28,10.7,10.9,10.1,10.4,20669,0
2014-05-29,10.5,11.1,10.5,11,28406,0
2014-05-30,11,11.3,10.5,10.6,33532,0
2014-06-02,10.5,11.2,10.5,11,13587,0
2014-06-03,11.1,11.1,10.8,10.9,18125,0
2014-06-04,11,11.1,10.7,11.1,9004,0
2014-06-05,11.1,11.1,10.8,11,19891,0
2014-06-06,11,11.1,10.8,11,11866,0
2014-06-09,11.1,11.1,10.8,10.8,7930,0
2014-06-10,10.9,11.3,10.7,11.3,33803,0
2014-06-11,11.3,11.5,11.2,11.5,49655,0
2014-06-12,11.7,12.1,11.4,12.1,83221,0
2014-06-13,12.1,12.3,11.5,11.6,97216,0
2014-06-16,11.4,11.7,11.2,11.4,57096,0
2014-06-17,11.4,11.5,11,11.2,34752,0
2014-06-18,11.4,11.7,11.2,11.4,52645,0
2014-06-19,11.3,11.9,11.3,11.6,25573,0
2014-06-20,11.9,12,11.5,11.8,18463,0
2014-06-23,11.9,11.9,11.5,11.8,12494,0
2014-06-24,11.6,11.8,11.5,11.5,17978,0
2014-06-25,11.8,11.9,11.4,11.9,21368,0
2014-06-26,11.9,11.9,11.6,11.7,3446,0
2014-06-27,11.6,11.9,11.6,11.9,7407,0
2014-06-30,11.9,12,11.7,11.8,10672,0
2014-07-01,11.9,12.1,11.8,12,20225,0
2014-07-02,11.9,12,11.8,12,10280,0
2014-07-03,12,12,11.8,12,26171,0
2014-07-07,12.2,12.2,11.9,12.2,33842,0
2014-07-08,12.2,12.2,11.9,12,9333,0
2014-07-09,12,12.2,11.9,12,28936,0
2014-07-10,11.9,12.2,11.9,12.1,17542,0
2014-07-11,11.9,12.1,11.9,12.1,9809,0
2014-07-14,12.1,12.2,12,12.2,28434,0
2014-07-15,12.1,12.2,11.8,12,25347,0
2014-07-16,11.9,12.1,11.8,11.9,10823,0
2014-07-17,12,12.1,11.8,12,28013,0
2014-07-18,12.1,12.1,11.8,12,2521,0
2014-07-21,12,12,11.8,11.8,8895,0
2014-07-22,11.9,12,11.5,11.5,11981,0
2014-07-23,11.6,11.9,11.5,11.6,5431,0
2014-07-24,11.5,11.9,11.2,11.5,19590,0
2014-07-25,11.7,11.7,11.5,11.7,5002,0
2014-07-28,11.7,11.8,11.5,11.6,12164,0
2014-07-29,11.5,11.7,11.4,11.5,3225,0
2014-07-30,11.3,11.6,11,11.3,18354,0
2014-07-31,11.1,11.3,10.8,11.2,15968,0
2014-08-01,11.2,11.2,10.5,10.6,26290,0
2014-08-04,10.7,10.9,10.5,10.5,12200,0
2014-08-05,10.9,10.9,10.5,10.7,6994,0
2014-08-06,10.7,10.9,10.7,10.8,13611,0
2014-08-07,10.8,10.9,10.7,10.7,23363,0
2014-08-08,10.7,10.9,10.7,10.9,10055,0
2014-08-11,11,11.1,10.7,11,13739,0
2014-08-12,11.1,11.3,10.9,11.3,6276,0
2014-08-13,11.1,11.6,11.1,11.4,16525,0
2014-08-14,11.3,11.6,11.1,11.6,4835,0
2014-08-15,11.7,11.7,11.4,11.4,5274,0
2014-08-18,11.3,11.6,11.2,11.5,5300,0
2014-08-19,11.4,11.5,11.1,11.4,31721,0
2014-08-20,11.5,11.5,11.2,11.2,8753,0
2014-08-21,11.1,11.3,10.6,10.7,23767,0
2014-08-22,10.6,10.9,10.4,10.5,24800,0
2014-08-25,10.4,10.7,10.2,10.4,24040,0
2014-08-26,10.4,10.7,10.4,10.5,11610,0
2014-08-27,10.7,11,10.5,10.6,9685,0
2014-08-28,10.6,10.8,10.6,10.6,4937,0
2014-08-29,10.7,10.8,10.6,10.7,4205,0
2014-09-02,10.7,10.8,10.4,10.5,12917,0
2014-09-03,10.4,10.7,10.4,10.6,4058,0
2014-09-04,10.5,10.7,10.5,10.6,6149,0
2014-09-05,10.6,10.7,10.5,10.5,23416,0
2014-09-08,10.7,10.7,10.4,10.6,11761,0
2014-09-09,10.5,10.5,10.2,10.2,22947,0
2014-09-10,10.3,10.4,10.2,10.4,13365,0
2014-09-11,10.2,10.4,10.1,10.2,16486,0
2014-09-12,10.1,10.3,10.1,10.1,26261,0
2014-09-15,10.1,10.2,10.1,10.2,20885,0
2014-09-16,10.2,10.3,10.1,10.2,11271,0
2014-09-17,10.2,10.3,10,10,19100,0
2014-09-18,10,10.2,10,10.2,18305,0
2014-09-19,10.2,10.2,10,10,13445,0
2014-09-22,10,10,9.2,9.4,39940,0
2014-09-23,9.5,9.6,9.2,9.3,23052,0
2014-09-24,9.1,9.2,9,9.2,26489,0
2014-09-25,9.2,9.3,8.9,9,8927,0
2014-09-26,8.9,9,8.9,8.9,20953,0
2014-09-29,8.9,9.1,8.8,8.8,13129,0
2014-09-30,8.9,9,8.7,8.9,21715,0
2014-10-01,9,9.1,8.5,9,22229,0
2014-10-02,8.8,9.2,8.5,8.6,22189,0
2014-10-03,8.6,8.6,8,8.1,40969,0
2014-10-06,8.3,8.4,7.9,8,30078,0
2014-10-07,8,8.1,7.8,7.9,20268,0
2014-10-08,7.9,7.9,7.6,7.8,19673,0
2014-10-09,7.9,8,7.7,7.9,11682,0
2014-10-10,7.9,8.1,7.8,8,15958,0
2014-10-13,7.9,7.9,7.3,7.8,29051,0
2014-10-14,8,8,7.8,8,5304,0
2014-10-15,8,8.2,7.7,7.9,8811,0
2014-10-16,7.7,7.8,7.6,7.7,14206,0
2014-10-17,7.5,8.2,7.5,7.9,17039,0
2014-10-20,8,8,7.8,7.8,2682,0
2014-10-21,7.8,8.2,7.8,8,9371,0
2014-10-22,8.7,8.7,7.8,8,10060,0
2014-10-23,7.7,8.2,7.6,8,22623,0
2014-10-24,7.9,8.4,7.9,8.2,11273,0
2014-10-27,8,8.2,8,8,5354,0
2014-10-28,8.2,8.2,7.8,8,8865,0
2014-10-29,8.1,8.3,8.1,8.1,6097,0
2014-10-30,8.3,8.3,7.9,8.1,10185,0
2014-10-31,7.9,8.1,7.8,8,20582,0
2014-11-03,8.3,8.3,7.6,8.2,8060,0
2014-11-04,7.9,8.2,7.8,8.1,13106,0
2014-11-05,7.9,8.3,7.8,8.3,15918,0
2014-11-06,8.1,8.1,7.8,8,7001,0
2014-11-07,8,8.8,8,8.7,16171,0
2014-11-10,8.7,8.9,8.2,8.8,7160,0
2014-11-11,8.8,8.9,8.5,8.7,4750,0
2014-11-12,8.7,8.9,8.5,8.8,9107,0
2014-11-13,8.5,8.6,8.2,8.4,10816,0
2014-11-14,8.5,9.4,8.4,9.3,28181,0
2014-11-17,9,9.2,8.5,8.5,6640,0
2014-11-18,8.5,8.5,8,8.1,17164,0
2014-11-19,8.2,8.2,7.8,7.9,20023,0
2014-11-20,7.9,8,7.7,7.8,10081,0
2014-11-21,8,8.1,7.8,7.8,13349,0
2014-11-24,7.9,7.9,7.7,7.7,9626,0
2014-11-25,7.8,7.9,7.5,7.8,19304,0
2014-11-26,7.9,8,7,7,36725,0
2014-11-28,6.5,7,6.2,6.3,43749,0
2014-12-01,6.6,6.7,6.1,6.3,37110,0
2014-12-02,6.3,6.3,6,6.1,18708,0
2014-12-03,6,6.3,5.1,5.9,47162,0
2014-12-04,5.7,6.1,5.5,5.7,28620,0
2014-12-05,5.9,6.2,5.5,6.2,34191,0
2014-12-08,6.2,6.4,5.9,6,15581,0
2014-12-09,6.1,6.3,6,6.1,15963,0
2014-12-10,5.3,5.3,5.1,5.2,81624,0
2014-12-11,5.2,5.2,5.1,5.1,45623,0
2014-12-12,5.2,5.2,5,5.1,26256,0
2014-12-15,5,5.2,4.9,4.9,44323,0
2014-12-16,4.9,5,4.8,4.9,21645,0
2014-12-17,4.9,5,4.8,4.9,19673,0
2014-12-18,4.9,5,4.9,4.9,27780,0
2014-12-19,4.9,5,4.5,4.6,71108,0
2014-12-22,4.6,4.8,4.6,4.6,28500,0
2014-12-23,4.8,4.8,4.5,4.6,35461,0
2014-12-24,4.5,4.8,4.5,4.6,20146,0
2014-12-26,4.8,5.4,4.8,5.1,31374,0
2014-12-29,5,5.1,4.8,5.1,36530,0
2014-12-30,5.2,5.2,4.9,4.9,23279,0
2014-12-31,5,5.1,4.8,4.9,43443,0
2015-01-02,5,5.1,4.8,5,51040,0
2015-01-05,5.1,5.2,4.8,4.8,28026,0
2015-01-06,5.1,5.1,4.9,5.1,17646,0
2015-01-07,5.4,5.4,4.9,4.9,50091,0
2015-01-08,5,5,4.9,4.9,20101,0
2015-01-09,4.9,5,4.9,4.9,10336,0
2015-01-12,5,5,4.8,5,57169,0
2015-01-13,5,5,4.7,5,68340,0
2015-01-14,4.6,4.8,4.3,4.6,74195,0
2015-01-15,4.8,4.8,4.2,4.4,56700,0
2015-01-16,4.7,4.9,4.4,4.9,62709,0
2015-01-20,4.9,5.4,4.8,5.3,153527,0
2015-01-21,5.4,5.4,5,5,27292,0
2015-01-22,5.3,5.4,5,5.2,62625,0
2015-01-23,5.4,5.4,4.6,4.6,37891,0
2015-01-26,4.7,5,4.7,4.8,45715,0
2015-01-27,4.9,5.1,4.6,4.6,26523,0
2015-01-28,4.8,5,4.7,4.8,79174,0
2015-01-29,4.7,5.7,4.7,5.3,108788,0
2015-01-30,5.4,5.6,4.6,4.6,46137,0
2015-02-02,4.8,5,4.8,4.9,28146,0
2015-02-03,4.8,5,4.6,4.6,38677,0
2015-02-04,4.8,5.1,4.8,5,31584,0
2015-02-05,4.8,4.9,4.6,4.7,54264,0
2015-02-06,4.7,4.8,4.6,4.8,57000,0
2015-02-09,4.8,4.9,4.6,4.6,38384,0
2015-02-10,4.9,4.9,4.7,4.8,33232,0
2015-02-11,4.9,4.9,4.7,4.8,18574,0
2015-02-12,5,5.2,4.8,5,46128,0
2015-02-13,5.1,5.3,5,5.1,27428,0
2015-02-17,5.1,5.3,5,5,13811,0
2015-02-18,5.2,5.2,4.7,4.7,27681,0
2015-02-19,5,5.4,5,5.1,34390,0
2015-02-20,5.1,5.3,5.1,5.1,23772,0
2015-02-23,5.1,5.3,5.1,5.1,22337,0
2015-02-24,5.1,5.4,5.1,5.3,21474,0
2015-02-25,5.4,5.4,5.1,5.1,21851,0
2015-02-26,5.2,5.4,5.1,5.1,14550,0
2015-02-27,5.1,5.4,5.1,5.4,34046,0
2015-03-02,5.4,5.5,5.3,5.3,25850,0
2015-03-03,5.3,5.6,5.3,5.6,15000,0
2015-03-04,5.5,5.6,5.3,5.6,46980,0
2015-03-05,5.3,5.5,5.3,5.4,66310,0
2015-03-06,5.2,5.4,4.7,4.7,78950,0
2015-03-09,4.9,5,4.8,5,14390,0
2015-03-10,5.2,5.2,4.8,4.8,19020,0
2015-03-11,5,5.1,4.7,5,33840,0
2015-03-12,5.1,5.2,4.9,5,5930,0
2015-03-13,5,5.1,4.8,4.9,8710,0
2015-03-16,5,5,4.8,4.8,9970,0
2015-03-17,4.7,5.1,4.7,4.9,11790,0
2015-03-18,4.7,5.1,4.7,5,15840,0
2015-03-19,5.1,5.3,5.1,5.3,19890,0
2015-03-20,4.9,5.4,4.9,5.3,27640,0
2015-03-23,5.3,5.4,5.2,5.4,17340,0
2015-03-24,5.2,5.5,5.2,5.5,76160,0
2015-03-25,5.4,5.5,5.3,5.4,59310,0
2015-03-26,5.3,5.6,5.3,5.5,46700,0
2015-03-27,5.6,5.7,5.3,5.7,21190,0
2015-03-30,5.6,5.8,5.4,5.5,37500,0
2015-03-31,5.5,5.8,5.5,5.6,25807,0
2015-04-01,5.7,5.8,5.5,5.7,31860,0
2015-04-02,5.6,5.8,5.6,5.7,21510,0
2015-04-06,5.7,5.9,5.2,5.9,79390,0
2015-04-07,5.8,5.9,5.7,5.8,6351,0
2015-04-08,5.8,6,5.2,5.8,44350,0
2015-04-09,5.8,5.8,5.6,5.6,25344,0
2015-04-10,5.5,5.6,5.5,5.6,16870,0
2015-04-13,5.5,5.6,5.3,5.4,19760,0
2015-04-14,5.5,5.5,4.9,5.2,56150,0
2015-04-15,5.2,5.3,5,5.2,35673,0
2015-04-16,5.3,5.3,5,5.3,24321,0
2015-04-17,5.4,5.4,4.8,5.1,58820,0
2015-04-20,4.9,5,4.9,4.9,16569,0
2015-04-21,5,5,4.5,4.7,41465,0
2015-04-22,4.7,4.9,4.6,4.8,16039,0
2015-04-23,4.9,4.9,4.7,4.7,17870,0
2015-04-24,4.8,5,4.4,4.5,41663,0
2015-04-27,4.6,4.7,4.1,4.2,80400,0
2015-04-28,4.3,4.6,4.2,4.5,31757,0
2015-04-29,4.5,4.6,4.5,4.6,10840,0
2015-04-30,4.7,4.7,4.4,4.5,25190,0
2015-05-01,4.6,4.6,4.5,4.5,11250,0
2015-05-04,4.5,4.6,4.5,4.5,22880,0
2015-05-05,4.8,4.8,4.3,4.3,22150,0
2015-05-06,4.3,4.5,4.2,4.3,34557,0
2015-05-07,4.4,4.6,4.4,4.6,21007,0
2015-05-08,4.6,4.6,4.4,4.4,10840,0
2015-05-11,4.4,4.8,4.4,4.6,34380,0
2015-05-12,4.7,4.8,4.6,4.7,19514,0
2015-05-13,4.9,4.9,4.7,4.7,17873,0
2015-05-14,4.8,4.8,4.6,4.7,7040,0
2015-05-15,4.7,4.8,4.6,4.7,8888,0
2015-05-18,4.7,4.7,4.6,4.6,3540,0
2015-05-19,4.7,4.8,4.6,4.8,15108,0
2015-05-20,4.8,4.8,4.6,4.7,30020,0
2015-05-21,4.6,4.7,4.4,4.5,15310,0
2015-05-22,4.5,4.6,4.4,4.4,22470,0
2015-05-26,4.4,4.6,4.4,4.4,24160,0
2015-05-27,4.5,4.6,4.4,4.4,26800,0
2015-05-28,4.4,4.5,4.3,4.3,5807,0
2015-05-29,4.3,4.4,4.3,4.3,19860,0
2015-06-01,4.3,4.3,4.2,4.2,35788,0
2015-06-02,4.2,4.4,4.2,4.3,8768,0
2015-06-03,4.3,4.4,4.3,4.3,5810,0
2015-06-04,4.4,4.4,4.2,4.4,11480,0
2015-06-05,4.3,4.4,4.2,4.3,19400,0
2015-06-08,4.3,4.4,4.3,4.3,13070,0
2015-06-09,4.3,4.3,4.2,4.2,10088,0
2015-06-10,4.2,4.4,4.1,4.3,15293,0
2015-06-11,4.3,4.4,4.3,4.3,16461,0
2015-06-12,4.2,4.4,4.2,4.2,8860,0
2015-06-15,4.2,4.4,4.2,4.3,4560,0
2015-06-16,4.3,4.5,4.2,4.3,14800,0
2015-06-17,4.3,4.4,4.2,4.3,11130,0
2015-06-18,4.4,4.4,4.2,4.3,12900,0
2015-06-19,4.3,4.3,4.3,4.3,12480,0
2015-06-22,4.4,4.4,4.2,4.2,21750,0
2015-06-23,4.4,4.4,4.2,4.3,17998,0
2015-06-24,4.3,4.4,4.2,4.4,15390,0
2015-06-25,4.3,4.3,4.1,4.1,55970,0
2015-06-26,4.1,4.2,4.1,4.2,4550,0
2015-06-29,4.2,4.2,4,4.1,20360,0
2015-06-30,4.1,4.1,3.9,4,34836,0
2015-07-01,4,4,3.9,3.9,23060,0
2015-07-02,3.8,3.9,3.7,3.8,29070,0
2015-07-06,3.7,4.4,3.7,3.9,17600,0
2015-07-07,3.9,3.9,3.5,3.7,24880,0
2015-07-08,3.7,3.8,3.6,3.7,10110,0
2015-07-09,3.8,3.8,3.5,3.6,27780,0
2015-07-10,3.7,3.7,3.4,3.6,23420,0
2015-07-13,3.5,3.7,3.5,3.7,10390,0
2015-07-14,3.8,3.8,3.7,3.7,16874,0
2015-07-15,3.7,3.7,3.5,3.5,20818,0
2015-07-16,3.6,3.6,3,3.2,107260,0
2015-07-17,3.2,3.3,3.1,3.1,20860,0
2015-07-20,3.2,3.2,3.1,3.1,32190,0
2015-07-21,3.1,3.1,3.1,3.1,34070,0
2015-07-22,3,3.1,3,3,28430,0
2015-07-23,3,3.1,3,3,15490,0
2015-07-24,3.1,3.1,3,3,19800,0
2015-07-27,3.1,3.1,3,3,37800,0
2015-07-28,3,3.1,3,3.1,6260,0
2015-07-29,3.1,3.2,3,3.1,24290,0
2015-07-30,3.2,3.2,3,3,25690,0
2015-07-31,3.2,3.2,3,3,18640,0
2015-08-03,3,3.2,2.9,3.2,22602,0
2015-08-04,3.1,3.1,2.9,3,17820,0
2015-08-05,3.1,3.1,3,3,10270,0
2015-08-06,3,3.1,2.9,3,8014,0
2015-08-07,2.9,3.1,2.9,2.9,15870,0
2015-08-10,3,3.2,2.9,3.1,20850,0
2015-08-11,3.1,3.1,3,3.1,6516,0
2015-08-12,3.1,3.4,3,3.2,37230,0
2015-08-13,3.3,3.3,3.1,3.1,29500,0
2015-08-14,3,3.1,3,3.1,31950,0
2015-08-17,3,3.1,2.9,2.9,10450,0
2015-08-18,3,3.1,2.9,3,8460,0
2015-08-19,2.9,3,2.9,2.9,16630,0
2015-08-20,2.8,2.9,2.8,2.9,45740,0
2015-08-21,2.9,2.9,2.8,2.8,15720,0
2015-08-24,2.7,2.9,2.5,2.8,56298,0
2015-08-25,2.7,2.8,2.5,2.6,25790,0
2015-08-26,2.6,2.6,2.4,2.5,26850,0
2015-08-27,2.8,2.8,2.5,2.7,33760,0
2015-08-28,2.7,2.8,2.6,2.8,32940,0
2015-08-31,2.9,2.9,2.7,2.9,20470,0
2015-09-01,2.9,2.9,2.7,2.7,23010,0
2015-09-02,2.7,2.9,2.6,2.9,10190,0
2015-09-03,2.8,2.8,2.7,2.7,14850,0
2015-09-04,2.7,2.7,2.7,2.7,12720,0
2015-09-08,2.6,2.8,2.5,2.7,28900,0
2015-09-09,2.8,2.8,2.7,2.8,35090,0
2015-09-10,2.8,2.8,2.6,2.7,9682,0
2015-09-11,2.7,2.7,2.5,2.6,9440,0
2015-09-14,2.6,2.6,2.5,2.5,34290,0
2015-09-15,2.5,2.8,2.5,2.8,7180,0
2015-09-16,2.8,2.8,2.6,2.7,7340,0
2015-09-17,2.6,2.8,2.6,2.7,5926,0
2015-09-18,2.6,2.8,2.5,2.6,20670,0
2015-09-21,2.8,2.9,2.7,2.7,17500,0
2015-09-22,2.8,2.8,2.6,2.7,4230,0
2015-09-23,2.7,2.7,2.6,2.7,6154,0
2015-09-24,2.6,2.7,2.6,2.6,4090,0
2015-09-25,2.6,2.7,2.5,2.5,13370,0
2015-09-28,2.5,2.6,2.4,2.4,8819,0
2015-09-29,2.5,2.5,2.2,2.3,55580,0
2015-09-30,2.4,2.5,2.2,2.3,22010,0
2015-10-01,2.3,2.5,2.3,2.4,8520,0
2015-10-02,2.4,2.4,2.3,2.4,9060,0
2015-10-05,2.6,2.9,2.3,2.4,87568,0
2015-10-06,2.5,2.5,2.3,2.4,110630,0
2015-10-07,2.5,2.5,2.4,2.5,108363,0
2015-10-08,2.7,2.8,2.4,2.8,114540,0
2015-10-09,2.8,3.1,2.8,3.1,272970,0
2015-10-12,3.2,3.2,3,3.1,43068,0
2015-10-13,3.1,3.1,2.9,3,34900,0
2015-10-14,2.9,3.3,2.9,3.1,108160,0
2015-10-15,3.3,3.4,3,3.3,35000,0
2015-10-16,3.4,3.4,3,3.1,47000,0
2015-10-19,3.2,3.2,2.8,2.8,68770,0
2015-10-20,2.9,2.9,2.8,2.8,47770,0
2015-10-21,2.8,2.9,2.8,2.8,61700,0
2015-10-22,2.8,2.9,2.8,2.8,84380,0
2015-10-23,2.8,2.8,2.7,2.8,26610,0
2015-10-26,2.9,3,2.8,2.8,12370,0
2015-10-27,2.8,2.8,2.5,2.7,62960,0
2015-10-28,2.8,2.8,2.6,2.6,37950,0
2015-10-29,2.6,2.8,2.6,2.6,8840,0
2015-10-30,2.6,2.7,2.3,2.5,127260,0
2015-11-02,2.5,2.6,2.4,2.5,25781,0
2015-11-03,2.5,2.5,2.5,2.5,40011,0
2015-11-04,2.6,2.6,2.5,2.5,10695,0
2015-11-05,2.6,2.6,2.4,2.4,16800,0
2015-11-06,2.4,2.5,2.4,2.4,43950,0
2015-11-09,2.5,2.5,2.3,2.3,134880,0
2015-11-10,2.3,2.4,2.2,2.2,52140,0
2015-11-11,2.2,2.4,2.2,2.2,14920,0
2015-11-12,2.2,2.3,2.2,2.3,19900,0
2015-11-13,2.3,2.3,2.2,2.3,14940,0
2015-11-16,2.4,2.4,2.2,2.3,53900,0
2015-11-17,2.4,2.4,2.2,2.2,23630,0
2015-11-18,2.2,2.2,2,2.1,45370,0
2015-11-19,2.2,2.3,2.2,2.3,26330,0
2015-11-20,2.4,2.4,2.2,2.2,38110,0
2015-11-23,2.2,2.3,2.1,2.1,25780,0
2015-11-24,2.1,2.3,2.1,2.3,34860,0
2015-11-25,2.3,2.5,2.2,2.3,52800,0
2015-11-27,2.3,2.4,2.2,2.2,34780,0
2015-11-30,2.2,2.3,2.2,2.2,28740,0
2015-12-01,2.1,2.3,2.1,2.2,21201,0
2015-12-02,2.2,2.2,2.1,2.1,7951,0
2015-12-03,2.1,2.2,1.5,1.7,193565,0
2015-12-04,1.7,1.9,1.7,1.8,139170,0
2015-12-07,1.8,1.8,1.7,1.8,40930,0
2015-12-08,1.8,1.8,1.7,1.7,20542,0
2015-12-09,1.8,1.8,1.6,1.7,75800,0
2015-12-10,1.7,1.7,1.6,1.7,61460,0
2015-12-11,1.6,1.7,1.6,1.6,57250,0
2015-12-14,1.7,1.7,1.3,1.3,256139,0
2015-12-15,1.4,1.6,1.4,1.5,50940,0
2015-12-16,1.5,1.5,1.4,1.5,46390,0
2015-12-17,1.5,1.6,1.4,1.4,51670,0
2015-12-18,1.5,1.5,1.3,1.3,50000,0
2015-12-21,1.3,1.4,1.3,1.3,117640,0
2015-12-22,1.3,1.4,1.2,1.4,44482,0
2015-12-23,1.4,1.5,1.3,1.3,83030,0
2015-12-24,1.5,1.5,1.351,1.444,19241,0
2015-12-28,1.5,1.57,1.321,1.5,50849,0
2015-12-29,1.5,1.5,1.351,1.44,62455,0
2015-12-30,1.44,1.457,1.37,1.425,132885,0
2015-12-31,1.425,1.5,1.388,1.434,40543,0
2016-01-04,1.4,1.506,1.4,1.448,29786,0
2016-01-05,1.46,1.46,1.361,1.4,37161,0
2016-01-06,1.405,1.447,1.362,1.369,41752,0
2016-01-07,1.37,1.399,1.274,1.356,38669,0
2016-01-08,1.399,1.399,1.305,1.312,15971,0
2016-01-11,1.361,1.39,1.285,1.299,110362,0
2016-01-12,1.39,1.39,1.25,1.327,36439,0
2016-01-13,1.358,1.358,1.255,1.275,29044,0
2016-01-14,1.25,1.3,1.248,1.3,25228,0
2016-01-15,1.25,1.25,1.1,1.179,74839,0
2016-01-19,1.2,1.2,1,1.1,67430,0
2016-01-20,1.068,1.099,1,1.053,123841,0
2016-01-21,1.1,1.179,1.051,1.118,142650,0
2016-01-22,1.2,1.2,0.957,1.135,181693,0
2016-01-25,1.189,1.189,1.094,1.16,54548,0
2016-01-26,1.193,1.193,1.045,1.176,84379,0
2016-01-27,1.206,1.207,1.1,1.138,59791,0
2016-01-28,1.12,1.15,1.0799,1.11,66397,0
2016-01-29,1.16,1.16,1.03,1.1,242702,0
2016-02-01,1.15,1.15,1.04,1.15,116091,0
2016-02-02,1.11,1.12,1.07,1.08,43678,0
2016-02-03,1.09,1.12,1.01,1.11,208701,0
2016-02-04,1.16,1.17,1.13,1.17,134986,0
2016-02-05,1.21,1.21,1.13,1.16,89196,0
2016-02-08,1.16,1.16,1.09,1.13,130530,0
2016-02-09,1.2,1.2,1.06,1.2,173063,0
2016-02-10,1.18,1.18,1.02,1.13,167464,0
2016-02-11,1.14,1.17,1.13,1.15,667610,0
2016-02-12,1.17,1.18,1.13,1.13,4019314,0
2016-02-16,1.18,1.85,1.155,1.5,3420135,0
2016-02-17,1.65,2.15,1.56,1.94,2098406,0
2016-02-18,1.94,1.96,1.7,1.95,899406,0
2016-02-19,1.94,2.05,1.7701,1.9756,904319,0
2016-02-22,1.9,1.96,1.8,1.88,371994,0
2016-02-23,1.86,1.91,1.84,1.87,174583,0
2016-02-24,1.91,2.19,1.8999,2.02,867534,0
2016-02-25,2,2.07,1.92,2,192871,0
2016-02-26,1.98,2.099,1.9601,1.99,180180,0
2016-02-29,1.93,2,1.92,1.95,221752,0
2016-03-01,1.95,1.95,1.86,1.93,119193,0
2016-03-02,1.97,1.9951,1.92,1.94,130198,0
2016-03-03,1.96,2.19,1.96,2.19,358052,0
2016-03-04,2.3,2.74,2.22,2.64,646956,0
2016-03-07,2.87,3.25,2.75,3.19,967971,0
2016-03-08,3.38,3.395,2.88,3.36,579822,0
2016-03-09,2.96,3.24,2.91,3.04,492815,0
2016-03-10,3.1,3.11,2.95,3.04,276417,0
2016-03-11,3.04,3.19,3,3.04,204036,0
2016-03-14,3.03,3.03,2.86,2.88,281969,0
2016-03-15,2.79,2.8,2.54,2.65,348432,0
2016-03-16,2.61,3.35,2.61,3.25,530238,0
2016-03-17,3.4,3.6092,3.16,3.29,721844,0
2016-03-18,3.25,3.252,3.0802,3.22,183761,0
2016-03-21,3.24,3.45,3.07,3.21,201331,0
2016-03-22,3.2,3.43,3.19,3.39,316388,0
2016-03-23,3.37,3.563,3.27,3.39,1014575,0
2016-03-24,3.35,3.63,3.2,3.62,399879,0
2016-03-28,3.78,3.83,3.45,3.6,378365,0
2016-03-29,3.54,3.84,3.5,3.84,448437,0
2016-03-30,3.96,4.04,3.63,3.85,535803,0
2016-03-31,3.91,4.01,3.73,3.8,268730,0
2016-04-01,3.75,3.91,3.57,3.87,318117,0
2016-04-04,3.9,3.9,3.6,3.63,210366,0
2016-04-05,3.63,3.79,3.5,3.52,234118,0
2016-04-06,3.5,3.67,3.39,3.6,190704,0
2016-04-07,3.65,3.78,3.5806,3.62,183155,0
2016-04-08,3.71,3.79,3.51,3.62,195775,0
2016-04-11,3.7,3.78,3.44,3.52,458768,0
2016-04-12,3.5,3.64,3.35,3.62,228310,0
2016-04-13,3.48,3.51,3.26,3.33,424205,0
2016-04-14,3.16,3.19,2.66,2.7,1243746,0
2016-04-15,2.7,2.76,2.52,2.68,650883,0
2016-04-18,2.64,2.7,2.46,2.63,565677,0
2016-04-19,2.71,3.23,2.7,3.22,1280427,0
2016-04-20,3.26,3.85,3.23,3.39,1741877,0
2016-04-21,3.52,3.58,3.1,3.16,578409,0
2016-04-22,3.11,3.29,3.003,3.13,378802,0
2016-04-25,3.18,3.18,2.91,3.02,398147,0
2016-04-26,3,3.09,2.87,3.03,238701,0
2016-04-27,3.01,3.32,2.9348,3.26,308643,0
2016-04-28,3.4,3.46,3.23,3.28,476596,0
2016-04-29,3.4,3.4,3.17,3.32,489533,0
2016-05-02,3.35,3.43,3.3,3.4,284958,0
2016-05-03,3.4,3.68,3.15,3.6,667300,0
2016-05-04,3.63,3.71,3.2,3.4,469195,0
2016-05-05,3.42,3.6,3.25,3.41,241790,0
2016-05-06,3,3.07,2.92,3,1298233,0
2016-05-09,2.86,2.93,2.7799,2.82,339369,0
2016-05-10,2.8,2.94,2.77,2.93,181582,0
2016-05-11,2.9,3.02,2.79,3,424384,0
2016-05-12,3,3.01,2.81,2.9,252339,0
2016-05-13,2.9,2.9,2.82,2.89,150710,0
2016-05-16,2.94,3.04,2.88,2.95,217570,0
2016-05-17,2.94,3.04,2.91,2.99,245805,0
2016-05-18,2.93,2.99,2.82,2.9,257061,0
2016-05-19,2.79,2.88,2.78,2.87,226889,0
2016-05-20,2.84,2.92,2.84,2.89,235024,0
2016-05-23,2.91,3.09,2.8701,3.09,262651,0
2016-05-24,2.9,2.99,2.85,2.87,321425,0
2016-05-25,2.85,2.99,2.85,2.93,254041,0
2016-05-26,2.92,2.985,2.86,2.93,250257,0
2016-05-27,2.97,2.97,2.78,2.79,247885,0
2016-05-31,2.75,2.9,2.6501,2.9,257698,0
2016-06-01,2.83,2.88,2.8,2.88,154713,0
2016-06-02,2.8,2.9,2.8,2.9,165818,0
2016-06-03,2.94,3.1,2.91,3.02,649792,0
2016-06-06,2.98,3.08,2.97,3.08,292025,0
2016-06-07,3.08,3.08,2.96,3.04,185631,0
2016-06-08,3.04,3.05,2.97,3.02,270079,0
2016-06-09,3.03,3.03,2.91,2.96,159460,0
2016-06-10,2.85,2.92,2.76,2.79,310661,0
2016-06-13,2.77,2.92,2.76,2.9,185706,0
2016-06-14,2.92,2.94,2.73,2.75,170537,0
2016-06-15,2.77,3,2.77,2.95,300098,0
2016-06-16,3.03,3.03,2.85,2.87,254662,0
2016-06-17,2.85,2.98,2.85,2.89,156132,0
2016-06-20,2.89,2.98,2.8384,2.9,173409,0
2016-06-21,2.85,2.94,2.82,2.91,119613,0
2016-06-22,2.89,2.93,2.82,2.84,82328,0
2016-06-23,2.85,2.88,2.78,2.88,155178,0
2016-06-24,3.01,3.14,2.91,3.06,1442697,0
2016-06-27,3.26,3.57,3.2,3.27,1613796,0
2016-06-28,3.37,3.44,3.28,3.36,599886,0
2016-06-29,3.54,3.54,3.38,3.42,696735,0
2016-06-30,3.49,3.5,3.3,3.39,587446,0
2016-07-01,3.5,3.98,3.5,3.96,1036465,0
2016-07-05,3.68,3.815,3.45,3.53,1173742,0
2016-07-06,3.58,3.62,3.46,3.54,635688,0
2016-07-07,3.5,3.639,3.45,3.5,559580,0
2016-07-08,3.49,3.55,3.34,3.46,755649,0
2016-07-11,3.44,3.51,3.3,3.34,668629,0
2016-07-12,3.3,3.45,3.3,3.32,561471,0
2016-07-13,3.34,3.35,3.2,3.23,414446,0
2016-07-14,3.16,3.1614,3,3.07,920311,0
2016-07-15,3.07,3.23,3.05,3.12,359975,0
2016-07-18,3.09,3.18,3.04,3.17,325420,0
2016-07-19,3.11,3.3,3.07,3.29,347595,0
2016-07-20,3.25,3.25,3.01,3.03,420167,0
2016-07-21,3.01,3.1399,3,3.03,281222,0
2016-07-22,3.04,3.13,3,3.02,218575,0
2016-07-25,2.97,3,2.87,2.89,362312,0
2016-07-26,2.87,3.035,2.87,3.02,270103,0
2016-07-27,3.06,3.17,3.05,3.14,360654,0
2016-07-28,3.18,3.29,3.15,3.26,569552,0
2016-07-29,3.3,3.38,3.23,3.3,364515,0
2016-08-01,3.31,3.45,3.27,3.42,245389,0
2016-08-02,3.45,3.56,3.25,3.37,417426,0
2016-08-03,3.33,3.45,3.26,3.44,240381,0
2016-08-04,3.39,3.44,3.28,3.34,209459,0
2016-08-05,3.26,3.28,3.12,3.18,365484,0
2016-08-08,3.18,3.33,3.15,3.2,283900,0
2016-08-09,3.24,3.289,3.16,3.18,198426,0
2016-08-10,3.28,3.4,3.24,3.26,220937,0
2016-08-11,3.27,3.34,3.2628,3.3,159093,0
2016-08-12,3.33,3.36,3.17,3.23,236376,0
2016-08-15,3.21,3.39,3.2,3.38,268118,0
2016-08-16,3.45,3.46,3.29,3.3,187443,0
2016-08-17,3.3,3.33,3.19,3.26,139583,0
2016-08-18,3.25,3.35,3.25,3.31,120774,0
2016-08-19,3.28,3.28,3.2097,3.22,107875,0
2016-08-22,3.18,3.25,3.12,3.24,255370,0
2016-08-23,3.25,3.27,3.23,3.27,243986,0
2016-08-24,3.19,3.23,3.18,3.22,752077,0
2016-08-25,3.19,3.2572,3.16,3.23,397375,0
2016-08-26,3.24,3.38,3.07,3.11,1286061,0
2016-08-29,3.07,3.13,2.92,2.94,556848,0
2016-08-30,2.94,2.9799,2.75,2.77,744438,0
2016-08-31,2.75,2.8,2.75,2.76,355669,0
2016-09-01,2.75,2.875,2.75,2.84,288092,0
2016-09-02,2.89,2.985,2.84,2.94,233017,0
2016-09-06,3.04,3.05,2.97,3,280647,0
2016-09-07,3,3.05,2.9,3,235226,0
2016-09-08,3,3.08,2.92,2.98,145678,0
2016-09-09,3,3,2.75,2.79,387897,0
2016-09-12,2.75,2.9,2.67,2.87,260132,0
2016-09-13,2.87,2.9,2.67,2.74,238457,0
2016-09-14,2.74,2.79,2.72,2.75,162843,0
2016-09-15,2.67,2.8699,2.66,2.77,187869,0
2016-09-16,2.75,2.8099,2.72,2.74,171276,0
2016-09-19,2.78,2.9315,2.78,2.82,277406,0
2016-09-20,2.82,2.83,2.77,2.81,83418,0
2016-09-21,2.81,2.9,2.78,2.89,316026,0
2016-09-22,2.93,2.97,2.87,2.9,175706,0
2016-09-23,2.88,2.9,2.87,2.88,178327,0
2016-09-26,2.9,2.92,2.81,2.82,141638,0
2016-09-27,2.82,2.82,2.72,2.75,282709,0
2016-09-28,2.74,2.84,2.69,2.82,249203,0
2016-09-29,2.83,2.86,2.762,2.79,70128,0
2016-09-30,2.76,2.81,2.72,2.74,107644,0
2016-10-03,2.74,2.8,2.72,2.75,47703,0
2016-10-04,2.71,2.72,2.35,2.48,774176,0
2016-10-05,2.43,2.51,2.4,2.46,232359,0
2016-10-06,2.37,2.43,2.13,2.24,683586,0
2016-10-07,2.28,2.2899,2.11,2.16,316546,0
2016-10-10,2.2,2.25,2.17,2.22,133880,0
2016-10-11,2.21,2.22,2.12,2.14,352543,0
2016-10-12,2.14,2.18,2.05,2.11,256986,0
2016-10-13,2.08,2.09,2.02,2.07,258147,0
2016-10-14,2.06,2.08,1.98,2,156362,0
2016-10-17,1.96,2.06,1.8719,1.88,367039,0
2016-10-18,1.93,2.1,1.9,2,378055,0
2016-10-19,2.01,2.08,2.01,2.03,388255,0
2016-10-20,2.07,2.07,2.0141,2.04,250270,0
2016-10-21,2.05,2.06,2.02,2.05,123420,0
2016-10-24,2.1,2.1,1.93,2.01,225136,0
2016-10-25,1.77,1.81,1.72,1.79,1338498,0
2016-10-26,1.81,1.81,1.72,1.76,491814,0
2016-10-27,1.78,1.8,1.72,1.74,405191,0
2016-10-28,1.75,1.79,1.74,1.76,226460,0
2016-10-31,1.77,1.77,1.72,1.73,190079,0
2016-11-01,1.77,1.85,1.72,1.76,600311,0
2016-11-02,1.77,1.77,1.63,1.63,629330,0
2016-11-03,1.63,1.68,1.61,1.64,170125,0
2016-11-04,1.65,1.71,1.61,1.68,153731,0
2016-11-07,1.66,1.67,1.56,1.6,240229,0
2016-11-08,1.6,1.68,1.59,1.66,399931,0
2016-11-09,1.69,1.79,1.67,1.72,451106,0
2016-11-10,1.74,1.77,1.63,1.7,276817,0
2016-11-11,1.69,1.72,1.56,1.57,420023,0
2016-11-14,1.57,1.63,1.51,1.63,310665,0
2016-11-15,1.64,1.6765,1.55,1.59,191242,0
2016-11-16,1.6,1.63,1.51,1.55,226944,0
2016-11-17,1.56,1.617,1.45,1.45,366186,0
2016-11-18,1.42,1.45,1.4,1.43,177042,0
2016-11-21,1.47,1.56,1.46,1.53,538028,0
2016-11-22,1.52,1.6,1.52,1.58,276143,0
2016-11-23,1.54,1.59,1.48,1.59,221741,0
2016-11-25,1.6,1.64,1.58,1.6,92315,0
2016-11-28,1.6,1.73,1.6,1.72,638498,0
2016-11-29,1.72,1.75,1.67,1.7,271780,0
2016-11-30,1.68,1.691,1.53,1.55,580334,0
2016-12-01,1.56,1.78,1.5,1.74,1104301,0
2016-12-02,1.79,1.98,1.75,1.83,2310300,0
2016-12-05,1.9,1.92,1.825,1.83,1351522,0
2016-12-06,1.86,1.86,1.8,1.81,564913,0
2016-12-07,1.84,1.85,1.75,1.83,740025,0
2016-12-08,1.85,1.86,1.8,1.84,650704,0
2016-12-09,1.87,1.8785,1.75,1.83,542610,0
2016-12-12,1.87,1.87,1.8,1.82,512616,0
2016-12-13,1.81,1.85,1.69,1.73,841957,0
2016-12-14,1.74,1.76,1.63,1.68,359726,0
2016-12-15,1.64,1.67,1.52,1.54,767740,0
2016-12-16,1.56,1.62,1.52,1.56,462892,0
2016-12-19,1.59,1.59,1.52,1.53,411909,0
2016-12-20,1.51,1.53,1.47,1.51,537017,0
2016-12-21,1.53,1.53,1.47,1.5,214697,0
2016-12-22,1.5,1.53,1.47,1.48,272404,0
2016-12-23,1.48,1.49,1.46,1.46,279176,0
2016-12-27,1.5,1.53,1.48,1.51,193809,0
2016-12-28,1.54,1.5492,1.49,1.495,304817,0
2016-12-29,1.49,1.53,1.48,1.48,432149,0
2016-12-30,1.48,1.5,1.4,1.43,857573,0
2017-01-03,1.48,1.67,1.47,1.65,1174639,0
2017-01-04,1.69,1.84,1.66,1.78,1180861,0
2017-01-05,1.85,1.92,1.74,1.82,1362054,0
2017-01-06,1.81,1.81,1.71,1.73,431065,0
2017-01-09,1.74,1.76,1.68,1.71,358379,0
2017-01-10,1.72,1.78,1.71,1.76,542287,0
2017-01-11,1.79,1.79,1.73,1.74,382934,0
2017-01-12,1.81,1.82,1.78,1.8,836447,0
2017-01-13,1.82,1.82,1.74,1.78,474825,0
2017-01-17,1.76,1.76,1.56,1.58,1787802,0
2017-01-18,1.58,1.58,1.495,1.5,1187327,0
2017-01-19,1.5,1.53,1.47,1.52,933656,0
2017-01-20,1.53,1.65,1.52,1.59,958338,0
2017-01-23,1.63,1.68,1.6,1.63,1052252,0
2017-01-24,1.57,1.69,1.51,1.69,2172178,0
2017-01-25,1.69,1.7,1.63,1.65,855473,0
2017-01-26,1.65,1.71,1.61,1.66,686844,0
2017-01-27,1.68,1.7,1.64,1.68,826014,0
2017-01-30,1.69,1.71,1.66,1.67,805195,0
2017-01-31,1.68,1.74,1.63,1.7,1263004,0
2017-02-01,1.71,1.77,1.66,1.77,951210,0
2017-02-02,1.79,1.92,1.7682,1.9,1911837,0
2017-02-03,1.91,1.94,1.8,1.87,1130796,0
2017-02-06,1.9,1.93,1.85,1.89,843982,0
2017-02-07,1.88,1.98,1.87,1.95,809496,0
2017-02-08,2.02,2.35,1.98,2.32,3330968,0
2017-02-09,2.39,2.45,2.15,2.26,2551336,0
2017-02-10,2.24,2.31,2.16,2.26,1098546,0
2017-02-13,2.28,2.32,2.19,2.21,755536,0
2017-02-14,2.2,2.21,2.01,2.09,1774067,0
2017-02-15,2.08,2.17,2,2.16,585804,0
2017-02-16,2.19,2.22,2.08,2.12,616898,0
2017-02-17,2.13,2.13,2,2.08,746287,0
2017-02-21,2.02,2.07,2.01,2.03,545490,0
2017-02-22,2.02,2.05,1.85,1.91,1539942,0
2017-02-23,1.93,2,1.82,1.85,1245126,0
2017-02-24,1.9,1.91,1.81,1.83,526600,0
2017-02-27,1.84,1.94,1.77,1.78,965399,0
2017-02-28,1.77,1.8067,1.65,1.68,1006690,0
2017-03-01,1.65,1.81,1.63,1.77,1208912,0
2017-03-02,1.77,1.78,1.61,1.62,946135,0
2017-03-03,1.62,1.67,1.56,1.6,1103108,0
2017-03-06,1.6,1.62,1.47,1.48,1680570,0
2017-03-07,1.48,1.51,1.41,1.43,944669,0
2017-03-08,1.44,1.49,1.41,1.49,669108,0
2017-03-09,1.43,1.54,1.43,1.43,907007,0
2017-03-10,1.45,1.46,1.41,1.45,756745,0
2017-03-13,1.47,1.51,1.45,1.48,723734,0
2017-03-14,1.48,1.69,1.46,1.59,1401626,0
2017-03-15,1.6,1.7,1.51,1.7,1099116,0
2017-03-16,1.72,1.74,1.62,1.64,664192,0
2017-03-17,1.65,1.69,1.63,1.67,552287,0
2017-03-20,1.69,1.69,1.59,1.65,593127,0
2017-03-21,1.63,1.67,1.55,1.57,577099,0
2017-03-22,1.57,1.58,1.53,1.55,419649,0
2017-03-23,1.55,1.58,1.51,1.555,336421,0
2017-03-24,1.56,1.61,1.53,1.54,501980,0
2017-03-27,1.58,1.595,1.53,1.58,712268,0
2017-03-28,1.6,1.61,1.58,1.6,425966,0
2017-03-29,1.6,1.62,1.58,1.61,332263,0
2017-03-30,1.59,1.6101,1.58,1.6,273444,0
2017-03-31,1.6,1.65,1.59,1.64,400773,0
2017-04-03,1.64,1.7,1.64,1.7,625927,0
2017-04-04,1.68,1.72,1.55,1.57,931930,0
2017-04-05,1.58,1.58,1.5,1.51,1029058,0
2017-04-06,1.51,1.54,1.5,1.53,442377,0
2017-04-07,1.54,1.5484,1.49,1.5,652589,0
2017-04-10,1.49,1.5,1.46,1.5,448091,0
2017-04-11,1.48,1.59,1.48,1.56,654676,0
2017-04-12,1.58,1.58,1.5,1.52,627681,0
2017-04-13,1.54,1.54,1.51,1.53,323904,0
2017-04-17,1.54,1.55,1.52,1.53,294575,0
2017-04-18,1.5,1.53,1.4295,1.47,1007453,0
2017-04-19,1.28,1.31,1.25,1.28,3160981,0
2017-04-20,1.28,1.31,1.27,1.295,918395,0
2017-04-21,1.3,1.3,1.26,1.26,1026461,0
2017-04-24,1.26,1.27,1.18,1.23,1327527,0
2017-04-25,1.22,1.25,1.16,1.22,952894,0
2017-04-26,1.2,1.278,1.19,1.26,1138995,0
2017-04-27,1.27,1.27,1.17,1.22,963649,0
2017-04-28,1.21,1.21,1.18,1.19,1031980,0
2017-05-01,1.2,1.2,1.16,1.19,663523,0
2017-05-02,1.16,1.2,1.16,1.17,514628,0
2017-05-03,1.16,1.16,1.12,1.13,905267,0
2017-05-04,1.12,1.14,1.03,1.09,1257875,0
2017-05-05,1.09,1.15,1.08,1.12,499718,0
2017-05-08,1.14,1.14,1.1,1.11,470555,0
2017-05-09,1.12,1.1283,1.07,1.1,562826,0
2017-05-10,1.1,1.13,1.08,1.08,626373,0
2017-05-11,1.08,1.11,1.07,1.1,554102,0
2017-05-12,1.1,1.18,1.1,1.18,771512,0
2017-05-15,1.22,1.23,1.15,1.18,662228,0
2017-05-16,1.18,1.18,1.13,1.16,426166,0
2017-05-17,1.14,1.23,1.13,1.18,663433,0
2017-05-18,1.16,1.23,1.14,1.16,698953,0
2017-05-19,1.16,1.21,1.14,1.19,388022,0
2017-05-22,1.17,1.2,1.16,1.18,259630,0
2017-05-23,1.17,1.19,1.16,1.19,562829,0
2017-05-24,1.17,1.19,1.14,1.15,374367,0
2017-05-25,1.14,1.1601,1.12,1.13,391865,0
2017-05-26,1.13,1.14,1.08,1.12,619561,0
2017-05-30,1.12,1.14,1.07,1.09,423407,0
2017-05-31,1.1,1.1,1.06,1.07,334947,0
2017-06-01,1.06,1.07,1.05,1.06,222820,0
2017-06-02,1.08,1.13,1.07,1.11,485779,0
2017-06-05,1.12,1.16,1.11,1.14,318628,0
2017-06-06,1.16,1.23,1.14,1.22,1018729,0
2017-06-07,1.23,1.23,1.1,1.14,613048,0
2017-06-08,1.14,1.14,1.105,1.14,276789,0
2017-06-09,1.14,1.17,1,1.05,1421660,0
2017-06-12,1.02,1.04,1,1.04,1053894,0
2017-06-13,1.04,1.05,1.01,1.05,400544,0
2017-06-14,1.06,1.12,1,1,558039,0
2017-06-15,1,1.05,0.9,0.93,1178964,0
2017-06-16,0.95,0.95,0.8,0.8511,1426114,0
2017-06-19,0.85,0.86,0.7501,0.7881,1220524,0
2017-06-20,0.79,0.8106,0.7581,0.8036,534845,0
2017-06-21,0.82,0.83,0.7802,0.8,442179,0
2017-06-22,0.82,0.89,0.8,0.8401,618119,0
2017-06-23,0.855,0.88,0.8398,0.8667,477783,0
2017-06-26,0.87,0.87,0.8215,0.86,283691,0
2017-06-27,0.8791,0.88,0.8448,0.8686,132031,0
2017-06-28,0.87,0.9095,0.8607,0.878,376435,0
2017-06-29,0.9,0.9,0.85,0.8575,290706,0
2017-06-30,0.85,0.8715,0.82,0.8356,224631,0
2017-07-03,0.836,0.86,0.79,0.7979,225080,0
2017-07-05,0.8238,0.83,0.75,0.76,632978,0
2017-07-06,0.7531,0.79,0.75,0.7663,169828,0
2017-07-07,0.7601,0.78,0.72,0.728,879343,0
2017-07-10,0.715,0.7584,0.715,0.7469,426352,0
2017-07-11,0.75,0.8087,0.735,0.794,431172,0
2017-07-12,0.8225,0.8454,0.81,0.8356,245847,0
2017-07-13,0.85,0.85,0.7903,0.802,345649,0
2017-07-14,0.82,0.8372,0.8,0.815,135851,0
2017-07-17,0.82,0.85,0.8123,0.8238,251577,0
2017-07-18,0.8299,0.83,0.8,0.8101,378936,0
2017-07-19,0.83,0.83,0.8,0.8094,174499,0
2017-07-20,0.8,0.8071,0.79,0.7993,216176,0
2017-07-21,0.7999,0.8,0.7465,0.7565,615562,0
2017-07-24,0.75,0.77,0.73,0.7466,484933,0
2017-07-25,0.75,0.7993,0.7478,0.7945,405261,0
2017-07-26,0.783,0.783,0.73,0.734,671984,0
2017-07-27,0.734,0.7432,0.71,0.72,791812,0
2017-07-28,0.72,0.7446,0.72,0.7387,444189,0
2017-07-31,0.78,0.78,0.7264,0.7311,367390,0
2017-08-01,0.75,0.75,0.65,0.6681,1254043,0
2017-08-02,0.695,0.695,0.6576,0.6611,311759,0
2017-08-03,0.65,0.6604,0.62,0.625,698472,0
2017-08-04,0.6349,0.64,0.5644,0.578,938294,0
2017-08-07,0.57,0.58,0.51,0.52,1377521,0
2017-08-08,0.52,0.555,0.5051,0.5193,893147,0
2017-08-09,0.55,0.5536,0.5201,0.5503,489673,0
2017-08-10,0.58,0.596,0.55,0.56,771107,0
2017-08-11,0.58,0.5919,0.535,0.54,353400,0
2017-08-14,0.55,0.55,0.53,0.55,303830,0
2017-08-15,0.545,0.5499,0.505,0.5182,704532,0
2017-08-16,0.5145,0.5564,0.5145,0.5519,421874,0
2017-08-17,0.59,0.59,0.545,0.55,222767,0
2017-08-18,0.5494,0.5575,0.515,0.5167,356924,0
2017-08-21,0.52,0.55,0.52,0.5317,307842,0
2017-08-22,0.56,0.56,0.5154,0.51971,349071,0
2017-08-23,0.53,0.5427,0.5199,0.5282,211863,0
2017-08-24,0.525,0.542,0.5175,0.525,192711,0
2017-08-25,0.55,0.56,0.5205,0.5527,443833,0
2017-08-28,0.56,0.645,0.5489,0.61,1531572,0
2017-08-29,0.69,0.69,0.61,0.6488,1355255,0
2017-08-30,0.64,0.65,0.6006,0.6298,655060,0
2017-08-31,0.63,0.65,0.61,0.6484,477591,0
2017-09-01,0.645,0.7,0.6429,0.6961,1001668,0
2017-09-05,0.72,0.72,0.675,0.6877,744260,0
2017-09-06,0.7,0.7,0.56,0.5984,1652564,0
2017-09-07,0.57,0.575,0.52,0.5253,1717686,0
2017-09-08,0.53,0.54716,0.46,0.5044,1205752,0
2017-09-11,0.508,0.50942,0.48,0.4869,298499,0
2017-09-12,0.49,0.5,0.4701,0.4877,396813,0
2017-09-13,0.5,0.5099,0.4795,0.4867,448985,0
2017-09-14,0.5,0.51,0.475,0.4789,475177,0
2017-09-15,0.48,0.4899,0.4536,0.4536,696068,0
2017-09-18,0.4541,0.4542,0.38,0.38055,2136968,0
2017-09-19,0.39,0.395,0.37,0.377093,860277,0
2017-09-20,0.37,0.4098,0.37,0.3755,565411,0
2017-09-21,0.38,0.3915,0.3744,0.3875,518299,0
2017-09-22,0.399,0.4085,0.3718,0.3747,452597,0
2017-09-25,0.4,0.4,0.3656,0.3749,680104,0
2017-09-26,0.37,0.3749,0.3531,0.3649,422235,0
2017-09-27,0.36,0.3749,0.35,0.36491,798144,0
2017-09-28,0.365,0.3844,0.36,0.381512,629516,0
2017-09-29,0.39,0.419,0.38021,0.41001,1253831,0
2017-10-02,0.42,0.4278,0.39,0.39,524177,0
2017-10-03,0.39,0.428,0.39,0.41,497834,0
2017-10-04,0.41,0.4183,0.3963,0.40145,287754,0
2017-10-05,0.407,0.4088,0.39301,0.4057,235080,0
2017-10-06,0.4001,0.4166,0.4,0.4049,291560,0
2017-10-09,0.405,0.42,0.405,0.4198,272849,0
2017-10-10,0.42,0.42,0.4,0.4044,270986,0
2017-10-11,0.4094,0.417,0.3977,0.4101,287147,0
2017-10-12,0.4177,0.4177,0.4071,0.41,221262,0
2017-10-13,0.4111,0.4257,0.4083,0.4198,296505,0
2017-10-16,0.4208,0.5369,0.42,0.513,3382874,0
2017-10-17,0.5197,0.529,0.4772,0.4814,986506,0
2017-10-18,0.48,0.4815,0.4218,0.4707,640223,0
2017-10-19,0.48,0.48,0.44121,0.4504,280268,0
2017-10-20,0.52,0.52,0.45,0.4585,404381,0
2017-10-23,0.46,0.46,0.4425,0.4488,233709,0
2017-10-24,0.4501,0.4509,0.424,0.438,330336,0
2017-10-25,0.42,0.4321,0.4111,0.415,461249,0
2017-10-26,0.41,0.435,0.4091,0.4303,303071,0
2017-10-27,0.43,0.43,0.41,0.4203,277689,0
2017-10-30,0.42,0.4324,0.42,0.4237,122736,0
2017-10-31,0.415,0.4235,0.4015,0.4043,373486,0
2017-11-01,0.407,0.44,0.4001,0.4277,627773,0
2017-11-02,0.4228,0.4303,0.4,0.401,447516,0
2017-11-03,0.4,0.4199,0.3901,0.394,447947,0
2017-11-06,0.3939,0.41,0.3901,0.3921,635171,0
2017-11-07,0.3939,0.4048,0.39,0.39,417894,0
2017-11-08,0.39,0.3975,0.39,0.3901,465512,0
2017-11-09,0.3939,0.4,0.39,0.396,491335,0
2017-11-10,0.395,0.41,0.3917,0.3975,548073,0
