Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.2,2.2,2,2.1,7180,0
2005-02-28,2.2,2.2,1.9,1.9,13430,0
2005-03-01,2,2,1.9,1.9,4670,0
2005-03-02,1.9,2.1,1.9,2,5100,0
2005-03-03,1.3,2.1,1.3,1.9,16880,0
2005-03-04,2,2.2,1.9,2.1,23710,0
2005-03-07,2.1,2.6,2,2.4,63890,0
2005-03-08,2.4,2.8,2,2.5,121970,0
2005-03-09,2.8,4,2.8,3.4,271910,0
2005-03-10,3.5,3.6,3,3.2,105740,0
2005-03-11,3.2,3.4,2.6,3.1,44390,0
2005-03-14,3,3.2,2.8,2.9,24890,0
2005-03-15,3.1,3.1,2.7,2.7,26930,0
2005-03-16,2.6,2.9,2.5,2.6,48540,0
2005-03-17,2.6,2.8,2.4,2.4,34300,0
2005-03-18,2.5,2.8,2.5,2.8,42020,0
2005-03-21,2.8,2.8,2.5,2.6,15380,0
2005-03-22,2.7,3,2.6,2.8,19620,0
2005-03-23,2.8,2.8,2.6,2.8,18760,0
2005-03-24,2.8,2.9,2.6,2.8,26000,0
2005-03-28,2.8,2.8,2.7,2.7,8520,0
2005-03-29,2.7,2.9,2.7,2.7,8400,0
2005-03-30,2.8,2.8,2.5,2.6,8250,0
2005-03-31,2.6,2.6,2.4,2.5,7020,0
2005-04-01,2.5,2.6,2.3,2.6,24240,0
2005-04-04,2.6,2.9,2.5,2.7,14700,0
2005-04-05,2.6,2.8,2.5,2.5,3910,0
2005-04-06,2.6,2.7,2.4,2.6,9580,0
2005-04-07,2.5,2.6,2.4,2.5,4450,0
2005-04-08,2.5,2.6,2.4,2.5,1930,0
2005-04-11,2.4,2.5,2.3,2.4,4180,0
2005-04-12,2.3,2.5,2.3,2.4,2630,0
2005-04-13,2.4,2.5,2.4,2.5,10340,0
2005-04-14,2.5,2.5,2.3,2.5,3570,0
2005-04-15,2.5,2.5,2.4,2.4,1830,0
2005-04-18,2.5,2.5,2.5,2.5,340,0
2005-04-19,2.4,2.5,2.4,2.4,400,0
2005-04-20,2.4,2.5,2.3,2.5,8460,0
2005-04-21,2.4,2.5,2.3,2.3,7330,0
2005-04-22,2.3,2.6,2.3,2.4,32320,0
2005-04-25,2.4,2.5,2.4,2.5,5960,0
2005-04-26,2.4,2.5,2.4,2.5,2210,0
2005-04-27,2.4,2.6,2.4,2.4,7970,0
2005-04-28,2.6,2.6,2.3,2.6,12300,0
2005-04-29,2.6,2.8,2.6,2.8,11680,0
2005-05-02,2.8,2.8,2.5,2.6,16200,0
2005-05-03,2.7,2.7,2.1,2.3,120930,0
2005-05-04,2.3,2.4,2.1,2.2,8280,0
2005-05-05,2.2,2.3,2.1,2.2,6320,0
2005-05-06,2.1,2.3,2,2.2,10740,0
2005-05-09,2.3,2.6,2.1,2.3,13560,0
2005-05-10,2.4,2.6,2.2,2.5,9150,0
2005-05-11,2.5,2.5,2.4,2.4,980,0
2005-05-12,2.5,2.5,2.2,2.4,5190,0
2005-05-13,2.3,2.4,2.1,2.2,7110,0
2005-05-16,2.3,2.3,2.1,2.3,710,0
2005-05-17,2.3,2.3,2.1,2.2,960,0
2005-05-18,2.3,2.3,2.1,2.1,1200,0
2005-05-19,2.2,2.4,2.1,2.4,6350,0
2005-05-20,2.3,2.3,2.2,2.3,800,0
2005-05-23,2.3,2.3,2.2,2.2,1010,0
2005-05-24,2.2,2.3,2.2,2.3,6550,0
2005-05-25,2.2,2.3,2.2,2.2,1480,0
2005-05-26,2.2,2.3,2.1,2.1,5860,0
2005-05-27,2.2,2.3,2.2,2.3,2170,0
2005-05-31,2.3,2.3,2.1,2.1,10530,0
2005-06-01,2.2,2.2,2.1,2.2,7350,0
2005-06-02,2.1,2.2,2,2.1,2890,0
2005-06-03,2.1,2.2,2,2.2,2890,0
2005-06-06,2.2,2.2,2,2.2,5770,0
2005-06-07,2.2,2.2,2,2,14130,0
2005-06-08,1.9,2.1,1.9,2.1,6910,0
2005-06-09,2,2.1,1.9,2.1,3790,0
2005-06-10,2,2,1.9,2,4970,0
2005-06-13,2,2.1,1.9,1.9,4710,0
2005-06-14,2,2.1,1.9,1.9,12710,0
2005-06-15,1.9,2.3,1.9,2.2,24790,0
2005-06-16,2.2,2.3,2.1,2.3,6240,0
2005-06-17,2.3,2.3,2.1,2.1,9530,0
2005-06-20,2.2,2.3,2.1,2.3,4360,0
2005-06-21,2.2,2.3,2.2,2.2,8190,0
2005-06-22,2.3,2.7,2.2,2.6,27750,0
2005-06-23,2.6,2.9,2.5,2.7,32750,0
2005-06-24,2.7,2.7,2.3,2.6,8560,0
2005-06-27,2.6,2.7,2.4,2.5,7120,0
2005-06-28,2.6,2.6,2.1,2.1,9950,0
2005-06-29,2.3,2.4,2.2,2.3,14190,0
2005-06-30,2.4,2.5,2.2,2.5,8080,0
2005-07-01,2.5,2.5,2.4,2.4,6330,0
2005-07-05,2.6,2.6,2.3,2.4,6660,0
2005-07-06,2.2,2.3,2.2,2.2,2960,0
2005-07-07,2.2,2.3,2.2,2.3,1850,0
2005-07-08,2.2,2.3,2.2,2.3,4410,0
2005-07-11,2.3,2.5,2.2,2.3,3430,0
2005-07-12,2.3,2.4,2.3,2.3,2310,0
2005-07-13,2.5,2.5,2.2,2.2,8700,0
2005-07-14,2.2,2.4,2.2,2.3,6750,0
2005-07-15,2.4,2.4,2.2,2.4,1810,0
2005-07-18,2.4,2.4,2.1,2.4,8760,0
2005-07-19,2.3,2.5,2.2,2.4,3780,0
2005-07-20,2.4,2.4,2.2,2.4,4770,0
2005-07-21,2.3,2.4,2.2,2.4,3760,0
2005-07-22,2.3,2.4,2.2,2.4,5180,0
2005-07-25,2.2,2.4,2.2,2.3,8580,0
2005-07-26,2.2,2.3,2.2,2.3,9290,0
2005-07-27,2.2,2.4,2.2,2.3,7430,0
2005-07-28,2.4,2.4,2.3,2.4,10300,0
2005-07-29,2.4,2.5,2.2,2.3,6600,0
2005-08-01,2.3,2.4,2.3,2.3,3030,0
2005-08-02,2.2,2.4,2.2,2.3,7340,0
2005-08-03,2.3,2.3,2.2,2.3,1520,0
2005-08-04,2.2,2.3,2.2,2.3,2350,0
2005-08-05,2.3,2.3,2.2,2.3,2070,0
2005-08-08,2.3,2.4,2.2,2.2,10690,0
2005-08-09,2.2,2.3,2.2,2.2,11250,0
2005-08-10,2.3,2.3,2.2,2.3,7850,0
2005-08-11,2.3,2.5,2.2,2.4,28830,0
2005-08-12,2.4,2.5,2.4,2.5,14740,0
2005-08-15,2.5,2.9,2.5,2.8,54310,0
2005-08-16,2.8,3,2.6,2.7,16680,0
2005-08-17,2.7,2.8,2.6,2.6,10960,0
2005-08-18,2.6,2.6,2.3,2.4,18970,0
2005-08-19,2.4,2.5,2.3,2.4,6230,0
2005-08-22,2.3,2.5,2.3,2.4,5710,0
2005-08-23,2.4,2.5,2.4,2.4,2890,0
2005-08-24,2.4,2.5,2.3,2.4,18800,0
2005-08-25,2.4,2.4,2.3,2.3,2160,0
2005-08-26,2.4,2.8,2.4,2.8,16650,0
2005-08-29,2.9,3,2.7,2.9,17320,0
2005-08-30,2.9,2.9,2.7,2.8,9110,0
2005-08-31,2.9,2.9,2.7,2.8,17290,0
2005-09-01,2.7,2.9,2.7,2.8,8240,0
2005-09-02,2.9,3.8,2.9,3.4,136990,0
2005-09-06,3.5,3.7,3.2,3.4,61590,0
2005-09-07,3.5,3.5,3.2,3.4,25060,0
2005-09-08,3.3,3.5,3.2,3.2,26390,0
2005-09-09,3.2,3.3,3,3.3,37600,0
2005-09-12,3.3,3.3,3.1,3.2,16370,0
2005-09-13,3.1,3.2,3,3.2,12170,0
2005-09-14,3.2,3.2,3,3,18930,0
2005-09-15,3,3.1,2.9,3,16290,0
2005-09-16,2.9,3.1,2.9,2.9,9120,0
2005-09-19,2.9,3.3,2.9,3.2,16720,0
2005-09-20,3.4,3.4,2.8,2.8,32330,0
2005-09-21,2.9,3.2,2.9,3.1,20000,0
2005-09-22,3.2,3.3,3.1,3.2,23370,0
2005-09-23,3.3,3.5,3.1,3.1,46820,0
2005-09-26,3.2,3.3,2.9,2.9,21120,0
2005-09-27,3.1,3.2,3,3,5980,0
2005-09-28,3.2,4.4,3.2,4.2,329630,0
2005-09-29,4.5,5.6,4.3,5.1,509050,0
2005-09-30,5,5.9,4.7,4.9,219630,0
2005-10-03,5.2,5.9,5,5.6,268610,0
2005-10-04,5.9,7.9,5.6,7.9,582510,0
2005-10-05,8,9.9,7.5,8.8,865770,0
2005-10-06,8.7,9.5,5,7.1,441130,0
2005-10-07,7,7.8,5.8,7.7,254300,0
2005-10-10,8.1,8.1,6.7,7.5,108520,0
2005-10-11,7.5,9,6.9,8.3,241110,0
2005-10-12,8.7,9.3,7.5,8.5,204010,0
2005-10-13,8.5,8.5,7.5,7.8,83120,0
2005-10-14,7.8,7.8,7,7.6,59760,0
2005-10-17,7.8,8.2,7.7,7.8,52460,0
2005-10-18,7.8,7.8,6.5,6.8,78440,0
2005-10-19,6.8,7,6.2,6.2,64680,0
2005-10-20,6.2,6.5,5.1,5.5,93250,0
2005-10-21,5.3,6.7,5.3,6.2,95280,0
2005-10-24,6,7.1,5.9,6.8,93830,0
2005-10-25,6.9,7.2,6.2,6.7,45750,0
2005-10-26,6.3,7,6,6.5,47050,0
2005-10-27,6.3,6.5,6,6.1,30660,0
2005-10-28,6.1,6.5,6,6.5,36160,0
2005-10-31,6.7,6.7,5.2,5.9,43360,0
2005-11-01,6,6.3,5.2,5.2,74890,0
2005-11-02,5.2,5.7,5,5.5,49350,0
2005-11-03,5.5,5.5,4.4,4.9,189170,0
2005-11-04,5,5,4.4,4.5,44920,0
2005-11-07,4.6,4.6,4,4.2,74050,0
2005-11-08,4.1,4.9,3.9,4.5,78210,0
2005-11-09,4.9,5.3,4.7,5.1,101870,0
2005-11-10,5.2,6.3,5.2,5.3,159030,0
2005-11-11,5.4,5.8,4.6,4.9,102360,0
2005-11-14,4.8,5.2,4.6,4.8,53380,0
2005-11-15,4.9,5.2,4.7,4.9,25790,0
2005-11-16,5,5.1,4.7,4.9,22920,0
2005-11-17,5,5.4,4.9,5.1,61980,0
2005-11-18,5.2,5.2,4.7,4.9,33520,0
2005-11-21,4.9,4.9,4.7,4.9,29650,0
2005-11-22,4.9,5.4,4.8,5.1,44000,0
2005-11-23,5.1,5.3,4.9,5,18580,0
2005-11-25,4.9,5,4.8,5,8500,0
2005-11-28,5,5,4.7,4.8,36540,0
2005-11-29,4.7,4.9,4.5,4.5,38480,0
2005-11-30,4.5,4.6,4.3,4.5,22250,0
2005-12-01,4.2,4.5,4.2,4.4,27720,0
2005-12-02,4.5,4.7,4.4,4.6,22120,0
2005-12-05,4.7,5.2,4.7,5.2,55900,0
2005-12-06,5.1,5.2,5,5.1,19460,0
2005-12-07,5.2,5.4,5,5.2,34000,0
2005-12-08,5.3,5.3,4.9,5.1,21250,0
2005-12-09,5.2,5.2,4.8,4.9,22280,0
2005-12-12,4.9,5.1,4.8,4.9,15130,0
2005-12-13,5,5.2,4.8,4.9,32870,0
2005-12-14,4.9,5.1,4.8,4.9,17500,0
2005-12-15,4.7,4.9,4.7,4.8,19120,0
2005-12-16,4.7,4.8,4.5,4.6,22710,0
2005-12-19,4.5,4.6,4.4,4.5,22510,0
2005-12-20,4.4,4.6,4.2,4.3,17560,0
2005-12-21,4.3,4.5,4.2,4.4,6880,0
2005-12-22,4.4,4.4,4.1,4.2,26530,0
2005-12-23,4.1,4.3,4.1,4.2,9330,0
2005-12-27,4.2,4.2,3.8,3.9,48460,0
2005-12-28,3.8,4.2,3.8,4.1,39950,0
2005-12-29,4,4.2,3.9,4.1,19280,0
2005-12-30,4,4.2,3.9,4,21260,0
2006-01-03,4,4.2,4,4.2,36930,0
2006-01-04,4.2,4.2,4.1,4.2,14250,0
2006-01-05,4.2,4.3,4.1,4.2,12460,0
2006-01-06,4.2,4.3,4.1,4.2,20850,0
2006-01-09,4.3,4.7,4.2,4.7,56640,0
2006-01-10,4.7,4.9,4.6,4.8,59230,0
2006-01-11,4.9,4.9,4.2,4.4,61390,0
2006-01-12,4.4,4.8,4.4,4.6,36390,0
2006-01-13,4.7,4.8,4.5,4.6,15860,0
2006-01-17,4.7,5.6,4.6,5.6,125800,0
2006-01-18,5.6,6.4,5.4,5.6,124930,0
2006-01-19,5.6,5.8,5.3,5.8,61460,0
2006-01-20,5.8,6.2,5.6,5.8,33170,0
2006-01-23,5.8,6.4,5.8,6.1,41940,0
2006-01-24,6.1,6.3,5.5,5.9,59960,0
2006-01-25,5.7,6,5.6,5.9,49450,0
2006-01-26,5.9,5.9,5.6,5.6,11820,0
2006-01-27,5.6,6.4,5.6,6.3,88460,0
2006-01-30,9,9,7.5,8.2,426740,0
2006-01-31,8.3,8.8,7.8,8.1,128440,0
2006-02-01,8.2,8.5,8.2,8.2,93900,0
2006-02-02,8.5,9.4,8.5,9.1,173810,0
2006-02-03,9.3,9.4,8.4,8.9,80280,0
2006-02-06,9,9.3,8.9,9,57950,0
2006-02-07,9.2,9.2,8,8.4,83710,0
2006-02-08,8.3,8.4,7.5,8.1,114600,0
2006-02-09,8.1,8.1,7.6,7.8,47860,0
2006-02-10,7.8,7.8,7,7.5,82840,0
2006-02-13,7.5,7.5,7,7.1,36890,0
2006-02-14,6.8,7.1,6.6,7,61580,0
2006-02-15,7,7.6,6.9,7.2,30090,0
2006-02-16,7.2,7.7,7.1,7.6,23880,0
2006-02-17,7.7,8.1,7.7,7.9,43940,0
2006-02-21,8.2,8.4,8.1,8.2,29160,0
2006-02-22,8.4,8.5,7.4,7.6,47550,0
2006-02-23,7.6,7.9,7.1,7.5,24470,0
2006-02-24,7.5,7.8,7.2,7.5,16330,0
2006-02-27,7.5,7.5,7,7.2,23650,0
2006-02-28,7.2,7.8,7.1,7.6,17380,0
2006-03-01,7.7,7.8,7.3,7.5,10300,0
2006-03-02,7.5,7.8,7.2,7.6,14130,0
2006-03-03,7.8,7.8,7.6,7.6,30560,0
2006-03-06,7.7,7.8,7.6,7.7,16750,0
2006-03-07,7.7,7.7,7.2,7.3,14000,0
2006-03-08,7.2,7.3,6.9,7.1,33010,0
2006-03-09,7.1,7.2,6.7,6.8,23300,0
2006-03-10,6.6,6.9,6.5,6.8,15020,0
2006-03-13,6.9,7,6.9,7,10090,0
2006-03-14,6.9,7.1,6.9,6.9,10590,0
2006-03-15,7,7.3,6.8,7.3,13150,0
2006-03-16,7.3,7.4,7,7.4,14640,0
2006-03-17,7.4,7.5,7.2,7.3,5910,0
2006-03-20,7.3,8.6,7,8.6,81110,0
2006-03-21,8.9,9.4,8,8.1,160770,0
2006-03-22,8.1,8.4,8,8.2,33530,0
2006-03-23,8.2,8.2,7.5,7.8,31310,0
2006-03-24,7.9,8,7.6,8,23290,0
2006-03-27,8,8.6,7.9,8.4,44930,0
2006-03-28,8.9,10.2,8.7,9.6,225140,0
2006-03-29,9.6,11.3,9.6,11.3,337540,0
2006-03-30,11.5,12.6,10.2,11.1,313070,0
2006-03-31,11.7,12,11.1,11.8,116760,0
2006-04-03,12.1,14,12.1,14,345800,0
2006-04-04,14.1,15.5,12.5,12.5,412020,0
2006-04-05,12.5,13.5,11.7,11.9,156320,0
2006-04-06,12,12.5,10.8,11.6,227100,0
2006-04-07,11.8,11.8,11.1,11.2,70500,0
2006-04-10,11.2,11.2,10.1,10.2,173790,0
2006-04-11,10.2,12,10,11.9,256490,0
2006-04-12,13.5,13.5,11.5,11.6,202250,0
2006-04-13,11.9,12.2,11.2,11.7,77540,0
2006-04-17,12.3,13.3,12,13.2,171170,0
2006-04-18,13.8,13.8,12.5,13.2,170940,0
2006-04-19,13.1,13.4,12.6,12.8,101620,0
2006-04-20,13.3,13.6,12.6,12.7,95940,0
2006-04-21,12.7,13.3,12.7,13.1,66920,0
2006-04-24,13.4,15.8,13.4,15.5,344560,0
2006-04-25,16.3,19.2,16.1,18.3,465430,0
2006-04-26,18.3,18.3,16.5,16.8,239130,0
2006-04-27,16.6,16.8,15.2,15.9,144950,0
2006-04-28,15.3,18.1,15.3,17.7,222170,0
2006-05-01,18.7,20.8,18.2,19,497850,0
2006-05-02,19.1,20.5,18.8,19,239790,0
2006-05-03,19.5,20,18.4,18.6,140250,0
2006-05-04,18.3,18.6,17.4,17.7,151210,0
2006-05-05,18.3,19.4,18.2,19.3,169140,0
2006-05-08,19.7,20,16.5,17.3,424440,0
2006-05-09,17.4,18,17,17.1,154580,0
2006-05-10,16.6,17.8,15.7,16.5,160120,0
2006-05-11,16.6,17.3,15.7,15.8,96210,0
2006-05-12,15.8,16.9,13.7,16.8,218590,0
2006-05-15,16.4,16.4,14.6,15.4,120140,0
2006-05-16,15.4,16,13,14.1,108780,0
2006-05-17,13.5,13.8,13,13.7,78820,0
2006-05-18,13.5,14.4,13.5,13.6,47520,0
2006-05-19,13.5,14.2,12.5,12.9,79810,0
2006-05-22,12.6,12.6,11.1,12.1,123880,0
2006-05-23,12.2,13.4,12.2,12.8,120080,0
2006-05-24,12.8,12.8,11.6,12,79830,0
2006-05-25,11.7,12.5,11.6,12.3,73160,0
2006-05-26,12.5,12.9,12.2,12.5,57720,0
2006-05-30,12.9,13.3,12.6,12.9,64610,0
2006-05-31,13.1,13.2,12.1,12.4,44530,0
2006-06-01,12.7,13,12.4,12.7,36770,0
2006-06-02,12.6,15.6,12.6,15.6,180730,0
2006-06-05,16,16.7,13.7,14.1,217540,0
2006-06-06,14,14.5,13,13.9,74930,0
2006-06-07,13.8,13.9,12.8,13.1,51030,0
2006-06-08,12.7,12.9,11.5,12.4,140800,0
2006-06-09,13,13.3,12.5,12.8,48800,0
2006-06-12,12.9,12.9,11.8,11.9,37230,0
2006-06-13,11.5,11.8,10.1,11,118930,0
2006-06-14,10.9,11.7,10.9,11.5,59810,0
2006-06-15,11.8,12.8,11.8,12.7,64930,0
2006-06-16,12.7,13,11.8,12.3,66120,0
2006-06-19,12.3,12.3,11.6,11.7,23410,0
2006-06-20,12,12.5,11.6,11.8,29950,0
2006-06-21,11.9,12.2,11.7,12.1,43190,0
2006-06-22,12.2,12.2,11.7,12,18820,0
2006-06-23,12,12.8,12,12.8,45080,0
2006-06-26,12.9,13,12.3,13,47280,0
2006-06-27,13,13.7,13,13.5,81710,0
2006-06-28,13.8,13.9,13.1,13.4,46850,0
2006-06-29,13.3,13.3,12.7,13,48120,0
2006-06-30,13.2,13.4,12.7,12.9,44610,0
2006-07-03,13.1,13.1,12.6,12.9,18600,0
2006-07-05,13,13.8,12.7,13.6,75210,0
2006-07-06,13.7,14.8,13.7,14.1,148450,0
2006-07-07,14.5,14.8,13.5,13.7,119160,0
2006-07-10,13.6,13.6,12.1,12.4,104240,0
2006-07-11,12.4,12.8,12.2,12.3,60010,0
2006-07-12,12.5,12.9,12.4,12.6,48460,0
2006-07-13,12.9,13.3,12.7,12.7,57280,0
2006-07-14,12.8,13.1,12.2,12.2,60110,0
2006-07-17,12.2,12.5,11.4,11.8,57700,0
2006-07-18,12,12.2,11.7,11.7,28470,0
2006-07-19,11.8,12.1,11.8,11.9,25080,0
2006-07-20,11.9,12.2,11.9,12,11790,0
2006-07-21,11.8,11.9,11.5,11.6,26850,0
2006-07-24,11.3,11.9,11.2,11.5,20940,0
2006-07-25,11.4,11.7,11.2,11.2,17900,0
2006-07-26,11.2,11.5,10.9,11.3,33540,0
2006-07-27,11.4,12.3,11.4,12.1,52330,0
2006-07-28,12.3,12.5,11.8,11.9,35080,0
2006-07-31,12.1,12.8,12,12.7,64140,0
2006-08-01,13,13.4,12.6,12.9,58590,0
2006-08-02,13.1,13.2,12.7,13,36380,0
2006-08-03,12.9,12.9,12.1,12.5,31770,0
2006-08-04,12.3,12.7,12.2,12.2,25210,0
2006-08-07,12.2,12.9,12.2,12.7,18680,0
2006-08-08,12.9,12.9,12.3,12.5,14640,0
2006-08-09,12.4,12.5,11.5,12,41670,0
2006-08-10,12,12,11.5,11.7,19320,0
2006-08-11,11.5,12.6,11.4,11.8,69830,0
2006-08-14,11.8,12,11.4,11.7,27900,0
2006-08-15,11.4,11.8,11.2,11.4,30750,0
2006-08-16,11.3,11.6,11.2,11.4,30610,0
2006-08-17,11.2,11.3,10.8,11,65220,0
2006-08-18,10.8,11,10.1,10.7,89630,0
2006-08-21,10.6,11.7,10.6,11.5,53640,0
2006-08-22,11.5,11.6,11.2,11.5,35680,0
2006-08-23,11.4,11.4,10.7,10.8,47050,0
2006-08-24,10.7,11.2,10.5,10.7,31330,0
2006-08-25,10.8,11.2,10.6,10.9,71340,0
2006-08-28,10.9,11.1,10.7,10.7,28200,0
2006-08-29,10.6,10.7,10.3,10.6,32730,0
2006-08-30,10.5,10.5,10.1,10.2,61190,0
2006-08-31,10.1,10.4,10.1,10.3,28850,0
2006-09-01,10.2,10.4,10.2,10.2,16710,0
2006-09-05,10.2,10.2,8.8,9.2,120430,0
2006-09-06,8.9,9,8.5,8.9,75940,0
2006-09-07,8.7,8.9,8.5,8.6,45160,0
2006-09-08,8.5,9,8.5,8.9,48570,0
2006-09-11,8.6,8.6,8.1,8.1,73020,0
2006-09-12,7.9,8,7.2,7.4,94320,0
2006-09-13,7.2,8.1,7,8.1,97120,0
2006-09-14,8.1,8.1,7.5,7.6,30600,0
2006-09-15,7.5,7.6,7.1,7.5,43870,0
2006-09-18,7.5,7.5,7.1,7.3,21960,0
2006-09-19,7.3,7.4,7.1,7.4,25770,0
2006-09-20,7.1,7.3,7.1,7.3,17260,0
2006-09-21,7.3,7.5,7.2,7.4,21300,0
2006-09-22,7.5,7.5,7.2,7.3,27430,0
2006-09-25,7.2,7.3,7,7.1,31450,0
2006-09-26,7.2,7.2,6.9,7.2,15830,0
2006-09-27,7.1,7.8,7,7.8,56440,0
2006-09-28,8.3,8.6,8,8.4,67850,0
2006-09-29,8.6,8.6,8,8.1,22480,0
2006-10-02,8.1,8.1,7.7,7.9,21270,0
2006-10-03,7.7,7.7,7,7.1,50920,0
2006-10-04,7.1,7.4,7.1,7.2,24290,0
2006-10-05,7.4,7.4,7.2,7.4,24850,0
2006-10-06,7.3,7.4,7.1,7.4,8990,0
2006-10-09,7.3,7.7,7.3,7.5,19350,0
2006-10-10,7.6,7.7,7.4,7.7,37350,0
2006-10-11,7.6,7.8,7.2,7.3,19080,0
2006-10-12,7.4,7.4,7.1,7.2,26320,0
2006-10-13,7.2,7.6,7.2,7.6,24630,0
2006-10-16,7.7,8.5,7.7,8.3,38070,0
2006-10-17,8.4,8.6,8,8.2,35780,0
2006-10-18,8.1,8.2,7.8,8,31700,0
2006-10-19,8,8.2,7.7,8.1,16050,0
2006-10-20,8.2,8.5,8,8,21430,0
2006-10-23,8,8.2,7.8,7.8,9230,0
2006-10-24,7.8,8,7.7,8,16510,0
2006-10-25,8,8.5,8,8.4,29930,0
2006-10-26,8.5,8.7,8.3,8.5,42770,0
2006-10-27,8.5,8.6,8.3,8.6,21200,0
2006-10-30,8.5,8.6,8.4,8.5,9250,0
2006-10-31,8.5,8.6,8.1,8.1,20970,0
2006-11-01,8.1,8.6,8.1,8.6,12290,0
2006-11-02,8.5,8.6,8.3,8.4,14540,0
2006-11-03,8.5,9.5,8.5,9.5,56370,0
2006-11-06,9.6,10.7,9.6,10.5,126300,0
2006-11-07,10.6,10.6,9.7,9.9,49530,0
2006-11-08,9.7,10.5,9.6,10.3,36560,0
2006-11-09,10.6,10.7,10.1,10.4,33350,0
2006-11-10,10.4,10.5,10.1,10.4,30630,0
2006-11-13,10.4,10.4,8.5,9,144310,0
2006-11-14,9,9.1,8.6,8.6,41550,0
2006-11-15,8.6,8.6,8.2,8.3,39670,0
2006-11-16,8.4,8.5,7.5,7.7,63780,0
2006-11-17,7.5,7.8,7.3,7.8,30820,0
2006-11-20,7.9,7.9,7.6,7.6,19270,0
2006-11-21,7.7,8.9,7.7,8.6,46630,0
2006-11-22,8.6,8.8,8.1,8.3,29650,0
2006-11-24,8.3,8.8,8.2,8.4,11820,0
2006-11-27,8.3,8.4,8,8.1,23890,0
2006-11-28,8.1,8.5,8,8.4,18850,0
2006-11-29,8.3,8.7,8.3,8.4,23760,0
2006-11-30,8.5,9,8.5,8.9,39670,0
2006-12-01,8.9,9,8.6,8.8,18410,0
2006-12-04,8.8,9,8.4,8.6,12970,0
2006-12-05,8.6,8.9,8.5,8.5,20920,0
2006-12-06,8.5,8.5,8.1,8.1,42990,0
2006-12-07,8.1,8.7,8.1,8.4,13040,0
2006-12-08,8.3,8.5,8.1,8.2,19010,0
2006-12-11,8.2,8.6,8.1,8.2,15710,0
2006-12-12,8.2,8.4,8,8,28770,0
2006-12-13,8,8.1,8,8,8160,0
2006-12-14,8.1,8.2,8,8.1,13070,0
2006-12-15,8.1,8.2,8,8.1,8200,0
2006-12-18,8.1,8.1,7.7,7.9,27760,0
2006-12-19,7.9,8,7.7,7.9,27420,0
2006-12-20,7.9,7.9,7.7,7.7,10840,0
2006-12-21,7.7,7.9,7.6,7.7,17590,0
2006-12-22,7.6,7.7,7.5,7.6,20460,0
2006-12-26,7.6,7.7,7.4,7.6,23660,0
2006-12-27,7.6,7.6,7.2,7.3,30280,0
2006-12-28,7.2,7.4,5.5,7.1,47610,0
2006-12-29,7,7.3,6.8,7,47110,0
2007-01-03,9.1,9.1,6.9,7,21240,0
2007-01-04,7,7.1,6.9,6.9,16870,0
2007-01-05,6.9,7,6.7,6.9,21980,0
2007-01-08,7,7.2,6.9,7.2,25870,0
2007-01-09,7.2,7.2,7,7.2,15210,0
2007-01-10,7.1,7.2,7,7.1,12000,0
2007-01-11,7.1,7.3,7.1,7.2,21130,0
2007-01-12,7.1,7.9,7.1,7.8,26250,0
2007-01-16,7.9,7.9,7.5,7.5,15780,0
2007-01-17,7.5,7.7,7.3,7.7,14200,0
2007-01-18,7.6,7.7,7.2,7.4,6140,0
2007-01-19,7.4,7.6,7.3,7.3,13610,0
2007-01-22,7.5,7.6,7.4,7.5,18970,0
2007-01-23,7.7,7.9,7.7,7.8,12920,0
2007-01-24,7.8,7.8,7.5,7.7,16730,0
2007-01-25,7.6,7.7,7.4,7.5,8760,0
2007-01-26,7.5,7.8,7.5,7.6,19500,0
2007-01-29,7.5,7.7,7.5,7.6,10460,0
2007-01-30,7.7,8.2,7.6,7.8,34630,0
2007-01-31,7.8,7.8,7.6,7.7,15520,0
2007-02-01,7.7,7.8,7.6,7.6,16370,0
2007-02-02,7.6,7.6,7.3,7.5,26780,0
2007-02-05,7.5,7.7,7,7.4,17170,0
2007-02-06,7.6,7.6,7.3,7.5,12580,0
2007-02-07,7.5,7.6,7.3,7.3,11190,0
2007-02-08,7.4,7.7,7.3,7.5,10210,0
2007-02-09,7.6,7.8,7.6,7.8,25720,0
2007-02-12,7.9,8.5,7.9,8.3,54657,0
2007-02-13,8.5,8.5,8.1,8.1,21210,0
2007-02-14,8,8.3,8,8,17922,0
2007-02-15,8.2,8.3,7.7,8.2,22360,0
2007-02-16,8.1,8.1,8,8,8650,0
2007-02-20,8.1,8.1,7.7,7.7,15030,0
2007-02-21,7.7,8,7.7,7.9,9980,0
2007-02-22,7.7,8,7.6,7.9,20540,0
2007-02-23,8.1,8.2,7.6,8,23600,0
2007-02-26,8,8.3,7.9,8.1,23010,0
2007-02-27,7.9,7.9,7.6,7.8,27970,0
2007-02-28,7.5,7.7,7.1,7.4,53220,0
2007-03-01,7.5,7.5,7.1,7.3,28449,0
2007-03-02,7.3,7.3,7.1,7.3,17030,0
2007-03-05,7.2,7.4,7,7.1,22170,0
2007-03-06,7.1,7.4,7.1,7.2,20930,0
2007-03-07,7.3,7.6,7.2,7.6,11350,0
2007-03-08,7.8,7.8,7.5,7.5,8800,0
2007-03-09,7.6,7.8,7.4,7.4,13210,0
2007-03-12,7.5,7.6,7.3,7.3,10900,0
2007-03-13,7.2,7.6,7.2,7.3,17110,0
2007-03-14,7.2,7.4,7.2,7.4,14400,0
2007-03-15,7.4,7.7,7.2,7.3,10600,0
2007-03-16,7.4,7.6,7.2,7.2,14640,0
2007-03-19,7.2,7.3,7.1,7.3,17940,0
2007-03-20,7.4,7.7,7.2,7.6,35470,0
2007-03-21,7.6,7.6,7.3,7.5,7290,0
2007-03-22,7.2,7.6,7.2,7.6,11770,0
2007-03-23,7.6,7.6,7.3,7.6,10630,0
2007-03-26,7.5,7.7,7.4,7.6,11600,0
2007-03-27,7.6,7.6,7.4,7.5,13570,0
2007-03-28,7.6,8,7.5,7.8,69470,0
2007-03-29,7.9,8.4,7.7,8.3,57320,0
2007-03-30,8.5,8.5,7.5,7.6,86820,0
2007-04-02,7.6,8,7.5,7.6,17230,0
2007-04-03,7.6,8.2,7.1,7.3,52810,0
2007-04-04,7.3,7.5,7.2,7.5,12790,0
2007-04-05,7.4,7.5,7.3,7.3,10800,0
2007-04-09,7.2,7.4,7.1,7.2,28230,0
2007-04-10,7.1,7.3,7.1,7.3,20427,0
2007-04-11,7.3,7.4,7.1,7.2,23780,0
2007-04-12,7.1,7.5,7.1,7.4,23970,0
2007-04-13,7.5,7.6,7.3,7.5,24500,0
2007-04-16,7.4,7.7,7.3,7.5,21565,0
2007-04-17,7.5,7.6,7.3,7.5,16230,0
2007-04-18,7.5,7.5,7.1,7.2,20850,0
2007-04-19,7.3,7.4,7.1,7.2,8150,0
2007-04-20,7.2,7.3,7.1,7.3,19100,0
2007-04-23,7.2,7.4,7.1,7.3,9370,0
2007-04-24,7.4,7.5,7.1,7.3,12280,0
2007-04-25,7.2,7.4,7.1,7.2,27461,0
2007-04-26,7.1,7.3,7.1,7.2,11990,0
2007-04-27,7.2,7.3,7,7.1,14430,0
2007-04-30,7.2,7.2,7,7.1,34630,0
2007-05-01,7.1,7.1,6.8,6.9,27300,0
2007-05-02,6.9,7,6.7,6.9,19800,0
2007-05-03,6.7,7,6.7,6.9,15790,0
2007-05-04,6.7,7,6.6,7,30400,0
2007-05-07,7.1,7.1,6.8,6.8,9620,0
2007-05-08,6.8,6.9,6.7,6.9,12170,0
2007-05-09,6.9,7,6.8,6.9,7590,0
2007-05-10,7,7,6.7,6.8,8636,0
2007-05-11,6.9,7,6.6,6.8,13450,0
2007-05-14,6.9,6.9,6.5,6.5,18560,0
2007-05-15,6.5,6.6,5.7,6.2,41931,0
2007-05-16,6.2,6.3,5.8,5.9,25460,0
2007-05-17,6,6.3,5.9,6.3,16690,0
2007-05-18,6.5,6.6,6.2,6.4,11630,0
2007-05-21,6.5,6.7,6.4,6.7,12110,0
2007-05-22,6.7,6.8,6.4,6.7,17990,0
2007-05-23,6.9,6.9,6.7,6.8,7630,0
2007-05-24,6.9,6.9,6.6,6.7,7240,0
2007-05-25,6.9,6.9,6.6,6.8,5370,0
2007-05-29,6.9,6.9,6.1,6.4,8790,0
2007-05-30,6.4,6.4,6.1,6.4,7240,0
2007-05-31,6.5,6.6,6.3,6.5,8210,0
2007-06-01,6.5,6.5,6,6.5,6840,0
2007-06-04,6.5,6.6,6.3,6.5,12330,0
2007-06-05,6.5,6.6,6.4,6.6,9230,0
2007-06-06,6.6,6.6,6.3,6.6,3210,0
2007-06-07,6.6,6.7,6.5,6.5,18630,0
2007-06-08,6.5,6.6,6.3,6.4,10730,0
2007-06-11,6.4,6.7,6.4,6.7,9270,0
2007-06-12,6.7,6.7,6.4,6.4,5590,0
2007-06-13,6.5,6.6,6.4,6.5,6530,0
2007-06-14,6.5,6.5,6.3,6.3,11890,0
2007-06-15,6.3,6.5,6.1,6.4,9380,0
2007-06-18,6.4,6.6,6.3,6.6,11540,0
2007-06-19,6.6,6.6,6.3,6.4,10270,0
2007-06-20,6.5,6.6,6.4,6.4,9690,0
2007-06-21,6.6,6.7,6.4,6.7,11390,0
2007-06-22,6.7,6.8,6.5,6.7,4610,0
2007-06-25,6.6,6.7,6.3,6.4,25610,0
2007-06-26,6.5,6.7,6.4,6.4,8170,0
2007-06-27,6.4,6.5,6.3,6.5,11470,0
2007-06-28,6.4,6.5,6.3,6.4,6670,0
2007-06-29,6.4,6.6,6.4,6.5,6640,0
2007-07-02,6.5,6.7,6.4,6.7,29730,0
2007-07-03,6.8,7,6.8,6.9,18970,0
2007-07-05,7,7.5,6.9,7.4,38940,0
2007-07-06,7.5,7.9,7.4,7.8,63250,0
2007-07-09,7.9,8.2,7.8,8,41560,0
2007-07-10,8,8.1,7.4,7.8,24840,0
2007-07-11,7.7,7.8,7.5,7.7,10130,0
2007-07-12,7.8,8,7.7,7.9,25970,0
2007-07-13,7.9,8,7.5,7.6,23640,0
2007-07-16,7.5,7.9,7.5,7.6,11950,0
2007-07-17,7.8,7.9,7.6,7.7,7700,0
2007-07-18,7.6,7.9,7.6,7.9,12430,0
2007-07-19,7.9,8.2,7.8,8,27110,0
2007-07-20,8.1,8.1,7.7,7.9,18590,0
2007-07-23,7.8,8,7.6,7.7,10430,0
2007-07-24,7.8,7.8,7,7.5,13330,0
2007-07-25,7.2,7.6,7.2,7.4,10670,0
2007-07-26,7.4,7.9,7.2,7.4,26580,0
2007-07-27,7.4,7.6,7.2,7.3,7350,0
2007-07-30,7,7.5,7,7.4,10940,0
2007-07-31,7.4,7.4,7,7.2,15170,0
2007-08-01,7.2,7.4,7,7.2,11470,0
2007-08-02,7.2,7.3,7,7.3,7770,0
2007-08-03,7.4,7.4,7.1,7.2,8930,0
2007-08-06,7.1,7.3,6.7,7,19520,0
2007-08-07,6.8,7.2,6.6,7.2,14040,0
2007-08-08,7,7.4,7,7.3,9800,0
2007-08-09,7.2,7.6,7.1,7.5,17510,0
2007-08-10,7.5,7.5,7,7.1,29680,0
2007-08-13,6.9,7.3,6.4,6.8,13020,0
2007-08-14,6.8,7,6.4,6.6,12600,0
2007-08-15,6.6,6.8,5.8,6.2,37110,0
2007-08-16,5.9,6.1,5.8,5.9,32060,0
2007-08-17,6.8,6.8,5.8,6.3,9790,0
2007-08-20,6,6.4,6,6,11270,0
2007-08-21,6,6.5,6,6.3,7980,0
2007-08-22,6.3,6.3,6,6.2,9180,0
2007-08-23,6.3,6.3,6,6.1,8590,0
2007-08-24,6,6.1,5.9,6.1,10140,0
2007-08-27,6.2,6.3,6,6.2,7960,0
2007-08-28,6,6.3,6,6,3650,0
2007-08-29,6.1,6.3,6.1,6.2,5840,0
2007-08-30,6.3,6.3,6.1,6.2,3700,0
2007-08-31,6.2,6.2,6,6.1,6290,0
2007-09-04,6.2,6.2,6,6.2,8710,0
2007-09-05,6.2,6.3,6.1,6.2,4420,0
2007-09-06,6.2,6.6,6.2,6.5,17430,0
2007-09-07,6.4,6.7,6.4,6.5,23870,0
2007-09-10,6.5,6.5,6,6.1,30570,0
2007-09-11,6.3,6.3,6.1,6.2,6860,0
2007-09-12,6.3,6.5,6.3,6.5,14600,0
2007-09-13,6.5,6.5,6.2,6.5,6390,0
2007-09-14,6.4,6.4,6.2,6.4,4450,0
2007-09-17,6.3,6.4,6.2,6.2,10040,0
2007-09-18,6.2,6.4,6,6,33900,0
2007-09-19,6.2,6.4,6.1,6.3,4650,0
2007-09-20,6.2,6.4,6.2,6.3,6540,0
2007-09-21,6.2,6.6,6.2,6.5,42330,0
2007-09-24,6.5,6.6,6.3,6.3,8440,0
2007-09-25,6.3,6.4,6.2,6.3,4920,0
2007-09-26,6.3,6.5,6.3,6.3,12830,0
2007-09-27,6.4,6.5,6.1,6.4,9830,0
2007-09-28,6.5,6.7,6.5,6.7,21100,0
2007-10-01,6.7,6.7,6.5,6.7,5500,0
2007-10-02,6.5,6.7,6.5,6.6,7410,0
2007-10-03,6.5,6.5,6.3,6.3,8460,0
2007-10-04,6.3,6.5,6.2,6.4,8050,0
2007-10-05,6.2,6.4,6.1,6.3,15870,0
2007-10-08,6.2,6.4,6.2,6.3,5430,0
2007-10-09,6.3,6.4,6.3,6.3,3760,0
2007-10-10,6.2,6.3,6.2,6.2,6040,0
2007-10-11,6.4,6.6,6.3,6.5,26210,0
2007-10-12,6.5,6.9,6.5,6.8,17090,0
2007-10-15,6.7,7,6.7,6.9,11720,0
2007-10-16,6.8,7.2,6.8,7.2,18520,0
2007-10-17,7,7.4,7,7.2,13700,0
2007-10-18,7.1,7.3,7,7.3,15720,0
2007-10-19,7.3,7.3,6.6,6.9,21370,0
2007-10-22,6.8,7,6.7,6.7,17040,0
2007-10-23,6.8,6.9,6.7,6.8,3490,0
2007-10-24,6.7,7,6.6,6.9,7100,0
2007-10-25,7,7.1,6.2,6.6,54400,0
2007-10-26,6.8,7,6.7,6.9,12480,0
2007-10-29,7,7.2,6.8,7,9410,0
2007-10-30,7,7.1,6.9,7.1,24070,0
2007-10-31,7.1,7.2,7,7.2,20030,0
2007-11-01,7.2,7.2,6.9,7.1,16910,0
2007-11-02,7.1,7.5,7.1,7.2,37710,0
2007-11-05,7.1,8,7.1,7.9,65100,0
2007-11-06,8.3,8.3,7.5,8.1,47035,0
2007-11-07,8.3,8.3,7.7,7.7,29210,0
2007-11-08,7.8,8,7.6,7.9,24050,0
2007-11-09,8,8,6.5,6.5,111710,0
2007-11-12,6.7,6.7,6.1,6.1,32080,0
2007-11-13,6.2,6.5,6.1,6.4,35590,0
2007-11-14,6.4,6.6,6.2,6.2,20580,0
2007-11-15,6.2,6.4,6.1,6.3,13280,0
2007-11-16,6.3,6.4,6.2,6.3,8550,0
2007-11-19,6.3,6.4,6.1,6.1,13360,0
2007-11-20,6.1,6.3,6,6,16850,0
2007-11-21,6,6.1,5.8,6,22410,0
2007-11-23,6,6.5,5.8,6.5,7820,0
2007-11-26,6.5,6.5,6,6.1,10204,0
2007-11-27,6.1,6.2,5.9,6,16160,0
2007-11-28,6,6,5.5,5.8,15420,0
2007-11-29,5.8,6.1,5.7,5.7,5930,0
2007-11-30,6.1,6.1,5.7,5.8,17230,0
2007-12-03,5.7,5.9,5.6,5.8,2910,0
2007-12-04,5.9,5.9,5.7,5.9,5100,0
2007-12-05,5.8,6,5.3,5.8,6130,0
2007-12-06,5.7,5.9,5.6,5.7,10560,0
2007-12-07,5.7,5.8,5.3,5.7,27390,0
2007-12-10,5.7,5.7,5.5,5.7,9510,0
2007-12-11,5.6,5.7,5.5,5.5,14360,0
2007-12-12,5.6,5.6,5.5,5.6,8850,0
2007-12-13,5.6,5.7,5.5,5.7,8091,0
2007-12-14,5.6,5.7,5.5,5.6,12060,0
2007-12-17,5.6,5.7,5.5,5.6,5410,0
2007-12-18,5.5,5.6,5.3,5.4,20410,0
2007-12-19,5.3,5.5,5.3,5.3,7500,0
2007-12-20,5.4,5.5,5.1,5.2,28780,0
2007-12-21,4.9,5.3,4.9,5.2,30382,0
2007-12-24,5.3,5.3,5.1,5.1,6510,0
2007-12-26,5.2,5.3,5.1,5.2,31410,0
2007-12-27,5.2,5.3,5.1,5.2,18420,0
2007-12-28,5.5,5.5,5,5.2,32330,0
2007-12-31,4.7,5.2,4.7,5,30798,0
2008-01-02,5,5.5,5,5.5,13336,0
2008-01-03,5.5,6,5.5,6,20835,0
2008-01-04,6,7.1,5.9,6.8,66757,0
2008-01-07,7,7,6,6.1,13507,0
2008-01-08,6.2,6.3,6,6.1,8390,0
2008-01-09,5.7,6.2,5.5,5.7,19165,0
2008-01-10,5.7,5.8,5.6,5.7,5980,0
2008-01-11,5.6,6.3,5.6,6.1,6479,0
2008-01-14,5.8,6.2,5.8,6.1,4373,0
2008-01-15,6,6.2,5.7,5.7,4903,0
2008-01-16,5.6,5.9,5.6,5.8,5139,0
2008-01-17,5.8,5.9,5.3,5.5,7490,0
2008-01-18,5.5,5.7,5.5,5.6,8235,0
2008-01-22,5.5,5.5,4.4,5.3,14750,0
2008-01-23,5.3,5.5,5.1,5.1,4634,0
2008-01-24,5.3,5.4,5,5.4,6800,0
2008-01-25,5.4,5.4,5.3,5.4,3520,0
2008-01-28,5.1,5.4,5.1,5.4,2370,0
2008-01-29,5.3,5.7,5.3,5.5,8523,0
2008-01-30,5.6,5.7,5.6,5.7,4810,0
2008-01-31,5.8,5.8,5.6,5.7,5150,0
2008-02-01,5.8,5.8,5.5,5.6,6400,0
2008-02-04,5.7,5.9,5.6,5.9,3790,0
2008-02-05,5.9,5.9,5.7,5.7,2632,0
2008-02-06,5.7,6,5.7,5.9,7340,0
2008-02-07,5.9,6,5.7,5.8,14290,0
2008-02-08,5.8,6,5.7,5.8,5423,0
2008-02-11,5.8,6,5.8,6,4115,0
2008-02-12,6,6,5.9,6,12440,0
2008-02-13,6.1,6.1,5.8,6,8200,0
2008-02-14,6.2,6.3,5.9,6,14660,0
2008-02-15,5.9,6,5.8,5.9,3911,0
2008-02-19,6,6.1,5.3,6,5320,0
2008-02-20,6.2,6.2,6,6.1,3940,0
2008-02-21,6.1,6.1,5.9,6,10578,0
2008-02-22,6,6.1,5.5,6,9097,0
2008-02-25,6,6.1,5.8,5.8,3275,0
2008-02-26,5.8,6,5.8,5.8,7160,0
2008-02-27,5.8,6,5.8,6,5092,0
2008-02-28,5.9,6.1,5.8,6.1,6593,0
2008-02-29,6.1,6.3,5.7,6.1,4070,0
2008-03-03,6.1,6.1,5.9,6.1,11466,0
2008-03-04,6,6.6,6,6.5,43351,0
2008-03-05,6.8,6.8,6.6,6.7,19861,0
2008-03-06,6.7,6.8,6.4,6.5,13142,0
2008-03-07,6.5,6.6,6.1,6.3,19792,0
2008-03-10,6.2,6.3,6.2,6.2,17792,0
2008-03-11,6.3,6.3,6.2,6.2,10375,0
2008-03-12,6.5,6.5,6,6.2,5080,0
2008-03-13,6.2,6.4,6.2,6.4,9826,0
2008-03-14,6.2,6.7,6.2,6.4,9180,0
2008-03-17,6.2,6.6,6.2,6.2,4500,0
2008-03-18,6.4,6.5,6.2,6.4,15677,0
2008-03-19,6.5,6.6,6.1,6.2,9930,0
2008-03-20,6.1,6.3,5.5,5.9,19893,0
2008-03-24,5.8,6.2,5.7,5.9,11173,0
2008-03-25,5.7,6.4,5.7,6.4,6460,0
2008-03-26,5.8,6.3,5.8,6.1,13810,0
2008-03-27,6.3,6.3,6.1,6.2,8360,0
2008-03-28,6.1,6.2,6,6.2,6203,0
2008-03-31,6.2,6.3,5.8,6,23882,0
2008-04-01,6,6.2,5.3,5.9,22289,0
2008-04-02,5.8,5.9,5.6,5.7,8165,0
2008-04-03,5.9,5.9,5.6,5.8,7520,0
2008-04-04,5.9,5.9,5.6,5.6,6878,0
2008-04-07,5.6,5.9,5.6,5.8,9190,0
2008-04-08,5.6,6,5.6,5.9,7340,0
2008-04-09,6,6,5.7,5.8,9100,0
2008-04-10,5.7,5.9,5.7,5.8,5090,0
2008-04-11,5.9,5.9,5.7,5.7,2980,0
2008-04-14,5.7,5.8,5.6,5.6,6632,0
2008-04-15,5.8,5.8,5.6,5.8,4536,0
2008-04-16,5.7,5.9,5.7,5.8,7360,0
2008-04-17,5.8,5.9,5.7,5.8,8149,0
2008-04-18,5.8,6.1,5.8,6,15250,0
2008-04-21,5.8,6.2,5.8,6.1,14180,0
2008-04-22,6.1,7,6.1,6.7,90829,0
2008-04-23,7,7,6.4,6.8,31969,0
2008-04-24,6.5,7,6.4,6.5,14300,0
2008-04-25,6.5,6.9,6.4,6.7,28796,0
2008-04-28,6.5,7.2,6.4,6.9,49995,0
2008-04-29,7,7.2,6.8,7.1,26823,0
2008-04-30,7.1,7.2,6.9,7.1,13620,0
2008-05-01,7.3,7.3,6.5,6.5,39417,0
2008-05-02,6.5,7,6.5,6.8,27302,0
2008-05-05,7,7,6.7,6.9,15251,0
2008-05-06,7,7.5,6.9,7.4,55930,0
2008-05-07,7.5,7.8,7.1,7.3,42789,0
2008-05-08,7.6,7.7,7.3,7.7,31449,0
2008-05-09,7.9,8.3,7.8,8.1,74894,0
2008-05-12,8.3,8.3,7.6,7.8,33778,0
2008-05-13,7.7,8,7.6,7.7,27669,0
2008-05-14,8,8.1,7.7,7.8,23011,0
2008-05-15,8.2,8.6,8.1,8.1,68515,0
2008-05-16,8.2,8.2,7.6,7.7,70722,0
2008-05-19,8,8.5,7.6,8.3,94323,0
2008-05-20,8.8,9.9,8.5,9.6,248844,0
2008-05-21,10.3,14.1,10,13,548534,0
2008-05-22,14.9,16.5,11.5,13,426402,0
2008-05-23,14.4,14.7,12.1,13.1,125272,0
2008-05-27,13.5,13.5,11.5,11.7,144197,0
2008-05-28,11.5,11.6,10.2,10.8,131885,0
2008-05-29,10.6,11.8,10,11.5,143499,0
2008-05-30,11.6,11.7,10.8,11.2,53360,0
2008-06-02,11.2,12.7,11,12.7,128710,0
2008-06-03,13.2,15.1,13,14.4,290691,0
2008-06-04,15,15.1,13,13.3,153176,0
2008-06-05,13.2,13.6,12.5,13.3,71158,0
2008-06-06,14.4,14.5,13.7,14.4,167086,0
2008-06-09,14.5,15,14.2,14.8,101012,0
2008-06-10,14.8,15,12.8,13.5,153548,0
2008-06-11,14,14,13.1,13.4,57196,0
2008-06-12,13.4,13.5,12.8,13.2,56514,0
2008-06-13,13.5,13.5,12.7,13,35976,0
2008-06-16,13.3,14.5,13.1,14.1,107903,0
2008-06-17,14.2,15,14.1,14.4,75888,0
2008-06-18,14.9,18.4,14.7,18.4,488251,0
2008-06-19,19.4,20.9,16.1,16.5,553950,0
2008-06-20,17.5,18,16.3,17.4,194441,0
2008-06-23,18.7,19.7,17.7,19.7,226359,0
2008-06-24,20,23,20,22.6,543254,0
2008-06-25,23.3,23.9,20.1,22.6,489353,0
2008-06-26,22.7,23.8,21,22.4,233112,0
2008-06-27,22.7,23.4,21.7,23.1,212802,0
2008-06-30,23.2,27,22.8,26.7,391884,0
2008-07-01,28.5,29.9,26.5,29.9,485489,0
2008-07-02,30.5,37.7,25.8,29.4,1428009,0
2008-07-03,29,29.9,20,24.4,611781,0
2008-07-07,23,28.3,20.1,25.5,598069,0
2008-07-08,24,27.6,21.6,22,357650,0
2008-07-09,23,24.7,22.5,23.4,179961,0
2008-07-10,24.2,26.8,23.5,26.5,272469,0
2008-07-11,28,29.5,26,27.8,394968,0
2008-07-14,28,28.2,26.4,27,124880,0
2008-07-15,27.3,28.4,22.1,25.2,270976,0
2008-07-16,24.8,25,22.2,23.3,196608,0
2008-07-17,23.7,24.8,22.2,22.6,199058,0
2008-07-18,21.5,23.4,21.2,21.6,173522,0
2008-07-21,22.4,23.2,20.4,22.7,364175,0
2008-07-22,21.5,22.4,20.5,20.8,137593,0
2008-07-23,20.1,20.3,17.1,17.5,355595,0
2008-07-24,16.5,17,15.1,15.3,278670,0
2008-07-25,15.7,16.7,15.4,16.3,111596,0
2008-07-28,16.9,20.2,16,18.6,277897,0
2008-07-29,19,19,16.3,16.8,199665,0
2008-07-30,16.4,18.8,15.4,17.9,232284,0
2008-07-31,18,18.2,16.8,17.1,85553,0
2008-08-01,17.2,18,16.6,16.9,75779,0
2008-08-04,16.9,17.5,15.5,15.6,102880,0
2008-08-05,15.2,15.2,12.5,13.5,207160,0
2008-08-06,14.5,15.1,13.3,15,102275,0
2008-08-07,15.6,16.8,15.6,15.7,104821,0
2008-08-08,16,16,14,14.9,77266,0
2008-08-11,15.6,15.7,13.9,14.8,115368,0
2008-08-12,14.4,14.9,13.7,13.8,81985,0
2008-08-13,14.1,15.2,13.9,15,142297,0
2008-08-14,15,15.3,13.7,14,75401,0
2008-08-15,13.7,14,13.3,13.7,44316,0
2008-08-18,14,14.6,13.4,13.5,60758,0
2008-08-19,13.3,13.9,12.7,13.7,89079,0
2008-08-20,13.9,14.8,13.7,14.4,122583,0
2008-08-21,15.4,17.9,15.2,17.9,215482,0
2008-08-22,17.3,17.3,15.5,16.1,142976,0
2008-08-25,16.4,16.7,14.2,15.2,99491,0
2008-08-26,15.1,16.7,15,16.7,79585,0
2008-08-27,17.5,18.7,17.3,17.9,156733,0
2008-08-28,18.9,19,16.6,18.1,122232,0
2008-08-29,18.4,18.5,16.8,18.4,62776,0
2008-09-02,14.9,16,14,15.6,128438,0
2008-09-03,15.4,15.9,14.6,14.9,62842,0
2008-09-04,15.1,15.5,14.4,14.6,65447,0
2008-09-05,15,15,13.8,15,49053,0
2008-09-08,15.7,15.7,14.1,14.3,53260,0
2008-09-09,13.8,13.8,12.1,12.7,104281,0
2008-09-10,12.9,13.5,12.8,12.9,60663,0
2008-09-11,12.3,13.1,12.2,12.3,48049,0
2008-09-12,12.4,13.3,12.4,12.5,71402,0
2008-09-15,12,12.1,9.7,9.9,123598,0
2008-09-16,9.9,9.9,8.9,9.5,84255,0
2008-09-17,9.9,10.6,9.7,9.9,61448,0
2008-09-18,10.4,11.8,10,10.5,64957,0
2008-09-19,11.4,11.8,10.8,11.4,68214,0
2008-09-22,12.3,13.4,12,13,120706,0
2008-09-23,12.9,12.9,11.5,11.8,51115,0
2008-09-24,12.2,12.3,11.5,11.7,40240,0
2008-09-25,11.3,11.6,10.5,11.2,51301,0
2008-09-26,10.9,10.9,10.5,10.6,23782,0
2008-09-29,10.6,10.6,9,9.4,99660,0
2008-09-30,9.2,10.4,9,10.2,53707,0
2008-10-01,10.5,10.5,9.8,10.1,22850,0
2008-10-02,9.7,10.1,9.1,9.2,37749,0
2008-10-03,9.1,9.7,9,9.1,32983,0
2008-10-06,8.9,8.9,7.1,8.3,78344,0
2008-10-07,8.5,8.6,7.5,7.5,29058,0
2008-10-08,7.5,7.5,6.6,7.1,39435,0
2008-10-09,7.5,7.5,5.6,6.5,35716,0
2008-10-10,6.1,7,5.5,6,52492,0
2008-10-13,6.6,7.5,6.5,7,58522,0
2008-10-14,7.5,8,7,7.1,46074,0
2008-10-15,7,7.5,6.5,6.5,15652,0
2008-10-16,6.6,6.9,6.6,6.8,22356,0
2008-10-17,7,8,6.1,6.5,56147,0
2008-10-20,7.3,7.8,7,7.5,28408,0
2008-10-21,7.5,8.2,7.5,8.1,42603,0
2008-10-22,7.7,8.1,7.6,7.6,23963,0
2008-10-23,7.6,7.7,7.1,7.5,17163,0
2008-10-24,6.9,7.4,6.8,7.2,17011,0
2008-10-27,7.2,7.5,7,7,9946,0
2008-10-28,7.6,7.6,6.8,7.1,11810,0
2008-10-29,7.5,7.8,7.2,7.7,28953,0
2008-10-30,8,8,7.5,7.8,20828,0
2008-10-31,7.6,7.8,7.5,7.8,17335,0
2008-11-03,8,8,7.7,7.8,16295,0
2008-11-04,7.7,8.5,7.7,8.4,52433,0
2008-11-05,8.4,8.4,7.7,7.9,21663,0
2008-11-06,7.7,7.9,7,7.1,38514,0
2008-11-07,7.3,7.3,7.1,7.2,10123,0
2008-11-10,7.5,7.9,7.2,7.2,19911,0
2008-11-11,7.1,7.1,6.6,6.9,16702,0
2008-11-12,6.7,6.7,6.4,6.5,21156,0
2008-11-13,6.4,6.4,6,6.2,33612,0
2008-11-14,6.2,6.5,5.8,6.2,13851,0
2008-11-17,6.2,6.3,6,6,10830,0
2008-11-18,6,6,5.7,6,11483,0
2008-11-19,6.1,6.1,5.8,5.8,12614,0
2008-11-20,5.7,5.7,5,5.4,28960,0
2008-11-21,5.4,5.4,4.8,5,15926,0
2008-11-24,5,5.7,5,5.6,12718,0
2008-11-25,5.7,5.7,5.2,5.4,8225,0
2008-11-26,5.7,5.7,5.3,5.5,10700,0
2008-11-28,5.3,5.5,5.1,5.1,11430,0
2008-12-01,5,5.5,5,5.3,8156,0
2008-12-02,5.5,5.5,5.1,5.4,11900,0
2008-12-03,5.4,5.4,5.1,5.4,6959,0
2008-12-04,5.2,5.3,4.9,4.9,18545,0
2008-12-05,5,5,4.5,4.8,25660,0
2008-12-08,5.2,5.4,5,5,10860,0
2008-12-09,5.2,5.4,5,5.2,12392,0
2008-12-10,5.4,6.1,5.2,6.1,31571,0
2008-12-11,6.1,7,6.1,6.6,43710,0
2008-12-12,6.6,7,6.1,6.8,13672,0
2008-12-15,6.5,7.5,6.5,6.8,26777,0
2008-12-16,7.1,7.4,6.6,7.1,22885,0
2008-12-17,7.1,7.5,6.8,6.8,29591,0
2008-12-18,6.5,7.2,5.9,6.2,21360,0
2008-12-19,6.2,6.5,6.1,6.2,18518,0
2008-12-22,6,6.7,5.5,6.6,13036,0
2008-12-23,6.6,6.9,6.4,6.7,8012,0
2008-12-24,6.4,6.9,6.4,6.6,4710,0
2008-12-26,6.8,6.8,6.6,6.7,3501,0
2008-12-29,6.7,7.1,6.7,6.7,5774,0
2008-12-30,6.7,6.7,6.5,6.5,11886,0
2008-12-31,6.2,6.7,6,6.2,20553,0
2009-01-02,6.4,6.8,6.4,6.8,4675,0
2009-01-05,7.1,7.2,6.9,7,11634,0
2009-01-06,7.3,8,7.2,7.6,31278,0
2009-01-07,8,8,7,7.2,13519,0
2009-01-08,7.1,7.2,6.9,7,9282,0
2009-01-09,7,7.2,6.9,7,9632,0
2009-01-12,7.3,7.3,6.6,6.7,13393,0
2009-01-13,6.5,6.8,6.5,6.7,5371,0
2009-01-14,6.7,7,6.1,6.3,12043,0
2009-01-15,6.3,6.3,5.8,6,16621,0
2009-01-16,6.8,6.8,5.9,6.2,11249,0
2009-01-20,6.4,6.4,5.8,6,8197,0
2009-01-21,6.3,6.4,5.7,6.4,19254,0
2009-01-22,6.4,6.5,5.9,6,9463,0
2009-01-23,5.9,6.3,5.9,6.1,9211,0
2009-01-26,6.1,6.2,5.9,5.9,8378,0
2009-01-27,6,6,5.8,5.9,7421,0
2009-01-28,6,6.2,5.8,6.2,13900,0
2009-01-29,6.4,6.4,6,6,3277,0
2009-01-30,6,6.2,5.9,5.9,6492,0
2009-02-02,5.8,6.2,5.7,5.8,7118,0
2009-02-03,5.9,5.9,5.6,5.8,6448,0
2009-02-04,5.8,5.9,5.5,5.6,9630,0
2009-02-05,5.6,5.7,5.3,5.3,19114,0
2009-02-06,5.1,5.5,5.1,5.3,12805,0
2009-02-09,6,6,5.4,5.4,16166,0
2009-02-10,5.5,5.6,5.1,5.3,9011,0
2009-02-11,5.1,5.3,5.1,5.2,10534,0
2009-02-12,5.2,5.2,5,5,9090,0
2009-02-13,5.1,5.3,5.1,5.1,6037,0
2009-02-17,5.3,5.3,4.8,5,37903,0
2009-02-18,5,5,4.7,4.8,12178,0
2009-02-19,4.6,4.8,4.6,4.8,13422,0
2009-02-20,4.7,4.7,3.5,4.1,48151,0
2009-02-23,4.2,4.8,4.2,4.8,16769,0
2009-02-24,4.8,4.8,4.5,4.7,6895,0
2009-02-25,4.7,5,4.6,5,10978,0
2009-02-26,5,5.2,4.8,4.9,12772,0
2009-02-27,4.9,4.9,4.5,4.6,7535,0
2009-03-02,4.6,4.6,4,4,12455,0
2009-03-03,4,4.4,4,4.1,6155,0
2009-03-04,4.8,4.9,4.1,4.6,8025,0
2009-03-05,4.6,4.9,4.1,4.4,7342,0
2009-03-06,4.3,4.4,4.2,4.3,5901,0
2009-03-09,4,4.3,4,4.3,8818,0
2009-03-10,4.4,4.4,4,4,19233,0
2009-03-11,4.4,4.4,4,4.1,4742,0
2009-03-12,4.1,4.3,4.1,4.3,2557,0
2009-03-13,4.5,4.5,4.3,4.5,4949,0
2009-03-16,4.4,4.5,4,4.2,10362,0
2009-03-17,4.2,4.7,4.2,4.4,10705,0
2009-03-18,4.7,4.7,4.2,4.4,11055,0
2009-03-19,4.6,5.5,4.5,5.3,37245,0
2009-03-20,5.5,6,5.5,5.6,23924,0
2009-03-23,5.8,6.1,5.7,6,17909,0
2009-03-24,5.9,6,5.6,5.6,23095,0
2009-03-25,5.4,5.7,5.2,5.6,19745,0
2009-03-26,6,6,5.4,5.6,12485,0
2009-03-27,5.4,5.5,5.1,5.4,12160,0
2009-03-30,5.2,5.2,4.9,4.9,3945,0
2009-03-31,5,5.3,4.9,5.1,9244,0
2009-04-01,5,5.1,4.8,4.9,7102,0
2009-04-02,4.8,5.4,4.8,5,13574,0
2009-04-03,4.9,5.4,4.9,5,9611,0
2009-04-06,5.1,5.3,5,5.2,9316,0
2009-04-07,5,5.4,5,5.3,8554,0
2009-04-08,5,5.4,5,5.4,8253,0
2009-04-09,5.4,5.8,5.2,5.5,15191,0
2009-04-13,5.6,5.6,5.2,5.2,10452,0
2009-04-14,5.2,5.4,4.9,4.9,25005,0
2009-04-15,4.9,5.3,4.9,5.1,9793,0
2009-04-16,5.1,5.2,5,5.1,4733,0
2009-04-17,5,5.1,4.9,4.9,15710,0
2009-04-20,4.8,5,4.5,4.5,21578,0
2009-04-21,4.6,4.8,4.5,4.6,9526,0
2009-04-22,4.7,4.7,4.4,4.5,13872,0
2009-04-23,4.4,4.7,4.4,4.5,6000,0
2009-04-24,4.5,4.8,4.4,4.7,10237,0
2009-04-27,4.9,4.9,4.4,4.6,8165,0
2009-04-28,4.6,4.6,4.4,4.6,6636,0
2009-04-29,4.6,4.9,4.4,4.8,9919,0
2009-04-30,4.9,5,4.5,4.5,16147,0
2009-05-01,4.5,5,4.5,5,10414,0
2009-05-04,5,5.5,5,5.4,27186,0
2009-05-05,5.5,5.5,4.8,5.1,14347,0
2009-05-06,5.3,5.9,5.1,5.7,52718,0
2009-05-07,5.9,6,5.6,5.6,41386,0
2009-05-08,5.6,6,5.5,5.8,30643,0
2009-05-11,5.7,6,5.6,5.8,19920,0
2009-05-12,5.9,6,5.5,5.6,11692,0
2009-05-13,5.6,5.6,5,5,16863,0
2009-05-14,5.2,5.3,5,5.1,8914,0
2009-05-15,5.1,5.1,4.9,5,19609,0
2009-05-18,5,5.1,4.9,5.1,7792,0
2009-05-19,5.1,5.2,4.9,5.1,14902,0
2009-05-20,5.3,5.8,5,5.6,49910,0
2009-05-21,5.5,5.8,5.3,5.5,14002,0
2009-05-22,5.6,5.8,5.3,5.5,10963,0
2009-05-26,5.4,5.5,5.2,5.4,11370,0
2009-05-27,5.4,6.3,5.4,5.7,99079,0
2009-05-28,5.9,6.3,5.8,6.2,45620,0
2009-05-29,6.3,6.9,6.3,6.5,72119,0
2009-06-01,6.7,7,6.6,6.9,57603,0
2009-06-02,6.9,6.9,6.5,6.5,18691,0
2009-06-03,6.4,6.5,6.1,6.1,27302,0
2009-06-04,6.1,6.3,5.7,6.2,21375,0
2009-06-05,5.9,6.7,5.9,6.3,30729,0
2009-06-08,6.8,6.8,6.3,6.4,16132,0
2009-06-09,6.5,6.7,6.1,6.4,26409,0
2009-06-10,6.8,6.8,6.2,6.5,25421,0
2009-06-11,6.5,7.8,6.5,7.5,122786,0
2009-06-12,7.3,7.6,7,7.1,43220,0
2009-06-15,7,7,6.7,6.9,24561,0
2009-06-16,6.8,7.3,6.4,6.4,31127,0
2009-06-17,6.4,6.5,5.8,6.1,51860,0
2009-06-18,6,6,5.7,5.7,32125,0
2009-06-19,5.7,6.1,5.7,5.9,13559,0
2009-06-22,6.1,6.1,5.4,5.7,23015,0
2009-06-23,5.6,5.6,5.4,5.5,16710,0
2009-06-24,5.5,5.7,5.4,5.4,11318,0
2009-06-25,5.4,5.6,5.3,5.6,14041,0
2009-06-26,5.9,5.9,5.2,5.3,27280,0
2009-06-29,5.1,5.6,5.1,5.5,12236,0
2009-06-30,5.7,5.7,5.3,5.6,12477,0
2009-07-01,5.7,5.7,5.3,5.6,9543,0
2009-07-02,5.5,5.6,5.2,5.2,7406,0
2009-07-06,5.2,5.2,4.9,5.2,24602,0
2009-07-07,5.2,5.2,4.9,5.1,5642,0
2009-07-08,5,5,4.8,5,13535,0
2009-07-09,5,5,4.4,4.8,16662,0
2009-07-10,4.8,4.8,4.6,4.6,5545,0
2009-07-13,4.8,5.1,4.4,5,13296,0
2009-07-14,5,5,4.7,4.8,3605,0
2009-07-15,4.8,5.2,4.8,5.1,10956,0
2009-07-16,5.2,5.2,5,5,5819,0
2009-07-17,5.1,5.3,5,5.3,8968,0
2009-07-20,5.3,5.4,5.1,5.3,9990,0
2009-07-21,5.1,5.5,5.1,5.3,6686,0
2009-07-22,5.3,5.4,5,5.1,5505,0
2009-07-23,5.2,5.5,5.1,5.3,8699,0
2009-07-24,5.5,5.5,5.1,5.1,5024,0
2009-07-27,5.2,5.3,5.1,5.2,6417,0
2009-07-28,5.1,5.2,5,5,13560,0
2009-07-29,4.8,5.2,4.8,4.8,9934,0
2009-07-30,4.9,5.1,4.9,5,6733,0
2009-07-31,5.3,5.3,4.9,5.1,4930,0
2009-08-03,5.4,5.4,5,5.3,8848,0
2009-08-04,5.3,6,5.3,5.7,65854,0
2009-08-05,5.8,5.9,5.5,5.6,14668,0
2009-08-06,5.6,5.7,5.3,5.4,14228,0
2009-08-07,5.4,5.6,5.2,5.5,14075,0
2009-08-10,5.3,5.4,5.2,5.2,14456,0
2009-08-11,5.2,5.8,4.9,5.1,57941,0
2009-08-12,5.1,5.7,4.8,5,22182,0
2009-08-13,5,5.3,4.8,5.2,52949,0
2009-08-14,5.1,5.2,5,5,4259,0
2009-08-17,4.9,5,4.8,5,6413,0
2009-08-18,5,5.2,4.8,5.1,7812,0
2009-08-19,5,5.5,5,5.4,9203,0
2009-08-20,5.4,5.6,5.2,5.5,24024,0
2009-08-21,5.7,5.7,5.2,5.3,16137,0
2009-08-24,5.4,5.5,5.3,5.3,12032,0
2009-08-25,5.4,5.5,5,5,24236,0
2009-08-26,5.1,5.3,4.9,5.1,26195,0
2009-08-27,5,5.2,5,5,8460,0
2009-08-28,5,5.3,5,5.3,14345,0
2009-08-31,5.2,5.2,5,5,8012,0
2009-09-01,5,5.2,5,5.1,5753,0
2009-09-02,5,5.1,4.9,4.9,7860,0
2009-09-03,5.1,5.4,5,5.2,19147,0
2009-09-04,5.2,5.5,5,5.2,15948,0
2009-09-08,5.3,5.9,5,5.5,52798,0
2009-09-09,5.5,5.7,5.3,5.6,26155,0
2009-09-10,5.5,6.3,5.4,6.1,77436,0
2009-09-11,6.1,6.1,5.5,5.6,40512,0
2009-09-14,5.6,6,5.4,5.6,25381,0
2009-09-15,5.9,5.9,5.3,5.6,38903,0
2009-09-16,5.6,5.6,5.2,5.5,36956,0
2009-09-17,5.4,5.7,5.4,5.5,20175,0
2009-09-18,5.5,5.5,5.3,5.3,15506,0
2009-09-21,5.3,5.5,5.2,5.5,17506,0
2009-09-22,5.5,5.5,5.2,5.4,21004,0
2009-09-23,5.3,5.4,5.2,5.2,12698,0
2009-09-24,5.2,5.3,5.1,5.1,14281,0
2009-09-25,5.1,5.4,5,5,22631,0
2009-09-28,5.1,5.1,5,5,36022,0
2009-09-29,5.2,5.2,5,5,12867,0
2009-09-30,5,5.2,5,5,7568,0
2009-10-01,5,5.3,5,5.1,14480,0
2009-10-02,5.1,5.2,5,5,15205,0
2009-10-05,5,5.1,5,5,6517,0
2009-10-06,5,5.2,5,5.1,12180,0
2009-10-07,5.1,5.2,5,5,27310,0
2009-10-08,5.1,5.1,5,5.1,13848,0
2009-10-09,5.1,5.2,5.1,5.1,9700,0
2009-10-12,5.1,5.6,5.1,5.4,39741,0
2009-10-13,5.4,5.6,5.1,5.2,21059,0
2009-10-14,5.2,5.3,5.2,5.2,7217,0
2009-10-15,5.2,5.9,5.2,5.9,93710,0
2009-10-16,5.7,6.9,5.6,6.5,209325,0
2009-10-19,6.6,6.6,6,6.4,45641,0
2009-10-20,6.1,6.5,5.7,6,35895,0
2009-10-21,5.9,6.6,5.7,6,64594,0
2009-10-22,6,6.5,5.8,6.2,68709,0
2009-10-23,6.1,6.4,6,6.1,22900,0
2009-10-26,6.1,6.1,5.2,5.3,54921,0
2009-10-27,5.2,5.6,5,5.3,53298,0
2009-10-28,5.2,5.2,5,5,50556,0
2009-10-29,5.1,5.3,5.1,5.2,10247,0
2009-10-30,5.5,5.5,5,5,13364,0
2009-11-02,5.1,5.2,5,5.2,13748,0
2009-11-03,5.1,5.2,5,5.2,9164,0
2009-11-04,5.2,5.5,5.2,5.3,13508,0
2009-11-05,5.4,5.4,5.2,5.4,8200,0
2009-11-06,5.2,5.3,5.1,5.1,20990,0
2009-11-09,5.1,5.3,5.1,5.1,12103,0
2009-11-10,5.1,5.2,4.6,5,87356,0
2009-11-11,4.9,5,4.8,4.8,25167,0
2009-11-12,4.9,4.9,4.8,4.9,21081,0
2009-11-13,4.9,5,4.8,5,20623,0
2009-11-16,5,5,4.8,4.9,10559,0
2009-11-17,4.9,5,4.8,4.8,18207,0
2009-11-18,4.8,4.9,4.8,4.9,16108,0
2009-11-19,5,5,4.7,4.8,15525,0
2009-11-20,4.8,4.9,4.7,4.7,6272,0
2009-11-23,4.9,5,4.8,4.9,8686,0
2009-11-24,4.9,4.9,4.7,4.8,7753,0
2009-11-25,4.7,4.8,4.6,4.7,25249,0
2009-11-27,4.7,4.7,4.6,4.7,9880,0
2009-11-30,4.8,4.8,4.6,4.6,5695,0
2009-12-01,4.6,4.7,4.6,4.7,18243,0
2009-12-02,4.7,4.8,4.6,4.7,14888,0
2009-12-03,4.7,4.7,4.6,4.7,11176,0
2009-12-04,4.8,4.8,4.6,4.8,13819,0
2009-12-07,4.8,4.8,4.4,4.5,38789,0
2009-12-08,4.3,4.5,4.3,4.4,13610,0
2009-12-09,4.4,4.6,4.3,4.5,18979,0
2009-12-10,4.6,4.7,4.4,4.6,8257,0
2009-12-11,4.6,4.7,4.3,4.5,11249,0
2009-12-14,4.5,4.7,4.4,4.7,12363,0
2009-12-15,4.5,4.7,4.3,4.5,21383,0
2009-12-16,4.5,5,4.5,4.8,42434,0
2009-12-17,4.7,4.8,4.5,4.5,10579,0
2009-12-18,4.5,4.6,4.5,4.5,7345,0
2009-12-21,4.5,4.6,4.3,4.3,19549,0
2009-12-22,4.4,4.6,4.3,4.4,11567,0
2009-12-23,4.4,4.6,4.3,4.5,17443,0
2009-12-24,4.6,4.6,4.4,4.4,2909,0
2009-12-28,4.5,4.6,4.4,4.5,12955,0
2009-12-29,4.5,4.6,4.4,4.4,9660,0
2009-12-30,4.6,4.6,4.3,4.3,35660,0
2009-12-31,4.3,4.6,4.3,4.5,30749,0
2010-01-04,4.4,5.1,4.4,4.6,38993,0
2010-01-05,4.7,5,4.7,4.8,24373,0
2010-01-06,4.7,5,4.7,4.9,23442,0
2010-01-07,4.9,5.2,4.9,5.2,40366,0
2010-01-08,5.1,5.3,4.9,5,21766,0
2010-01-11,4.9,5.2,4.9,5,10827,0
2010-01-12,5.3,5.3,5,5,16175,0
2010-01-13,5,5.1,4.6,4.6,23289,0
2010-01-14,4.6,4.7,4.4,4.7,25761,0
2010-01-15,4.5,4.8,4.5,4.8,5659,0
2010-01-19,4.9,5,4.8,4.9,9334,0
2010-01-20,5,5,4.7,4.7,11620,0
2010-01-21,4.9,4.9,4.3,4.4,40167,0
2010-01-22,4.6,4.6,4.4,4.6,15766,0
2010-01-25,4.5,4.6,4.4,4.4,12846,0
2010-01-26,4.5,4.5,4.3,4.4,10906,0
2010-01-27,4.5,4.6,4.3,4.5,18034,0
2010-01-28,4.5,4.5,4.4,4.5,10168,0
2010-01-29,4.4,4.5,4.3,4.3,16260,0
2010-02-01,4.4,4.5,4.3,4.5,11879,0
2010-02-02,4.4,4.5,4.3,4.4,17257,0
2010-02-03,4.3,4.5,4.3,4.3,5322,0
2010-02-04,4.3,4.4,4.3,4.3,12264,0
2010-02-05,4.3,4.3,4.2,4.3,12133,0
2010-02-08,4.3,4.3,4.2,4.3,5072,0
2010-02-09,4.3,4.4,4.2,4.2,7482,0
2010-02-10,4.2,4.3,4.2,4.3,6320,0
2010-02-11,4.3,4.3,4.2,4.3,6612,0
2010-02-12,4.2,4.3,4.2,4.2,7609,0
2010-02-16,4.2,4.3,4.2,4.3,8045,0
2010-02-17,4.3,4.3,4.2,4.3,22197,0
2010-02-18,4.2,4.6,4.2,4.6,14171,0
2010-02-19,4.5,4.6,4.3,4.3,8228,0
2010-02-22,4.6,4.6,4.3,4.5,8808,0
2010-02-23,4.5,4.8,4.3,4.4,13667,0
2010-02-24,4.7,4.7,4.5,4.6,3480,0
2010-02-25,4.6,4.7,4.5,4.6,5543,0
2010-02-26,4.6,4.7,4.5,4.5,5496,0
2010-03-01,4.5,4.9,4.4,4.9,16790,0
2010-03-02,4.9,5,4.7,4.9,30423,0
2010-03-03,4.9,5.1,4.7,4.9,11599,0
2010-03-04,4.9,4.9,4.7,4.7,5843,0
2010-03-05,4.8,5.2,4.5,5.1,34677,0
2010-03-08,5.3,5.3,5,5.2,15317,0
2010-03-09,4.5,5.1,4.5,4.8,20139,0
2010-03-10,4.8,5,4.8,4.8,5822,0
2010-03-11,4.8,4.9,4.7,4.9,6430,0
2010-03-12,4.8,4.9,4.7,4.8,12696,0
2010-03-15,4.9,4.9,4.7,4.8,6506,0
2010-03-16,4.8,5,4.7,4.7,11618,0
2010-03-17,5,5.1,4.8,5,19435,0
2010-03-18,5.2,5.2,4.9,5.1,13576,0
2010-03-19,5.2,5.2,4.9,5.1,9253,0
2010-03-22,5.1,5.1,4.9,4.9,11384,0
2010-03-23,4.8,5.1,4.8,4.9,6778,0
2010-03-24,4.5,5.1,4.5,4.9,14680,0
2010-03-25,4.8,5.1,4.8,4.9,13592,0
2010-03-26,5,5.4,4.9,5.1,87142,0
2010-03-29,5,5.3,5,5.1,11348,0
2010-03-30,5.5,5.5,4.9,5.1,23933,0
2010-03-31,5.1,5.3,4.7,4.7,47348,0
2010-04-01,4.6,4.8,4.6,4.7,71979,0
2010-04-05,4.7,5.2,4.7,5.1,24827,0
2010-04-06,5.1,5.6,5.1,5.4,70092,0
2010-04-07,5.5,5.5,5.1,5.2,28946,0
2010-04-08,5.2,5.2,4.9,5.2,13193,0
2010-04-09,5.1,5.8,5.1,5.3,65292,0
2010-04-12,5.5,5.8,5.4,5.4,52987,0
2010-04-13,5.4,5.5,5.3,5.4,19844,0
2010-04-14,5.4,5.7,5.4,5.6,11924,0
2010-04-15,5.6,5.6,5.3,5.4,22384,0
2010-04-16,5.5,5.5,5.1,5.3,25378,0
2010-04-19,5.2,5.3,5.1,5.3,12500,0
2010-04-20,5.4,5.4,5.3,5.3,12363,0
2010-04-21,5.2,5.3,5.2,5.3,9445,0
2010-04-22,5.3,5.3,5.1,5.1,10034,0
2010-04-23,5.2,5.6,5.2,5.3,14000,0
2010-04-26,5.2,5.3,5.1,5.1,13575,0
2010-04-27,5.1,5.3,5.1,5.2,13197,0
2010-04-28,5.3,5.3,5.1,5.2,8508,0
2010-04-29,5.1,5.5,5.1,5.5,21619,0
2010-04-30,5.5,5.5,5.4,5.4,12573,0
2010-05-03,5.3,5.6,5.2,5.5,24525,0
2010-05-04,5.4,5.4,5.1,5.1,18880,0
2010-05-05,5.1,5.2,5.1,5.2,9026,0
2010-05-06,5.1,5.1,4.7,4.8,24939,0
2010-05-07,4.9,5,4.5,4.5,20231,0
2010-05-10,4.9,5,4.8,4.9,12997,0
2010-05-11,4.9,4.9,4.7,4.7,10898,0
2010-05-12,4.8,4.9,4.7,4.8,10660,0
2010-05-13,4.8,5,4.8,4.9,10025,0
2010-05-14,4.8,4.8,4.6,4.7,11247,0
2010-05-17,4.7,4.8,4,4.8,7492,0
2010-05-18,4.8,4.9,4.6,4.8,7593,0
2010-05-19,4.7,4.8,4.6,4.7,4872,0
2010-05-20,4.6,4.6,4.5,4.5,20385,0
2010-05-21,4.5,4.5,4.3,4.4,9231,0
2010-05-24,4.4,4.6,4.3,4.3,11011,0
2010-05-25,4.3,4.4,4.2,4.3,11806,0
2010-05-26,4.3,4.5,4.1,4.1,22350,0
2010-05-27,4.2,4.4,4.2,4.3,4868,0
2010-05-28,4.4,4.5,4.3,4.4,5747,0
2010-06-01,4.4,4.4,4.3,4.3,6116,0
2010-06-02,4.3,4.5,4.3,4.5,3178,0
2010-06-03,4.6,4.9,4.5,4.7,9574,0
2010-06-04,4.7,4.9,4.6,4.6,5057,0
2010-06-07,4.7,4.7,4.5,4.5,7325,0
2010-06-08,4.5,4.6,4.2,4.3,5947,0
2010-06-09,4.4,4.4,4.3,4.3,3851,0
2010-06-10,4.4,4.4,4.3,4.3,347,0
2010-06-11,4.2,4.3,4.2,4.3,4466,0
2010-06-14,4.3,4.4,4.1,4.4,9272,0
2010-06-15,4.4,4.6,4.4,4.6,6694,0
2010-06-16,4.6,4.6,4.4,4.6,6584,0
2010-06-17,4.5,4.7,4.4,4.7,13209,0
2010-06-18,4.6,4.6,4.5,4.5,8484,0
2010-06-21,4.5,5,4.5,4.9,38367,0
2010-06-22,5,5.2,4.8,5.1,35092,0
2010-06-23,5.5,5.5,4.8,5,7867,0
2010-06-24,4.9,5,4.7,4.8,18036,0
2010-06-25,5.1,5.1,4.7,4.7,13810,0
2010-06-28,4.7,4.8,4.6,4.6,9227,0
2010-06-29,4.6,4.6,4.4,4.4,5350,0
2010-06-30,4.5,4.7,4.4,4.5,7989,0
2010-07-01,4.5,4.6,4.4,4.4,11531,0
2010-07-02,4.5,4.6,4.3,4.4,3174,0
2010-07-06,4.3,4.5,4.3,4.4,10191,0
2010-07-07,4.4,4.6,4.4,4.4,4488,0
2010-07-08,4.4,4.7,4.4,4.6,3784,0
2010-07-09,4.4,4.6,4.4,4.5,1857,0
2010-07-12,4.4,4.6,4.4,4.6,4840,0
2010-07-13,4.6,4.7,4.4,4.7,10224,0
2010-07-14,4.5,4.7,4.5,4.6,4015,0
2010-07-15,4.5,4.6,4.4,4.4,3003,0
2010-07-16,4.6,4.6,4.4,4.4,3903,0
2010-07-19,4.5,4.5,4.4,4.4,2378,0
2010-07-20,4.4,4.6,4.3,4.5,5765,0
2010-07-21,4.6,4.7,4.6,4.7,3916,0
2010-07-22,4.7,4.8,4.6,4.7,4130,0
2010-07-23,4.5,4.7,4.5,4.6,3555,0
2010-07-26,4.7,4.8,4.6,4.7,5698,0
2010-07-27,4.6,4.7,4.5,4.7,6631,0
2010-07-28,4.8,4.8,4.5,4.6,7303,0
2010-07-29,4.6,4.8,4.6,4.6,4949,0
2010-07-30,4.6,4.7,4.5,4.7,4342,0
2010-08-02,4.6,4.9,4.6,4.8,9806,0
2010-08-03,4.6,4.9,4.6,4.7,10389,0
2010-08-04,4.7,4.9,4.7,4.7,7749,0
2010-08-05,4.7,4.9,4.7,4.9,7437,0
2010-08-06,4.8,4.9,4.8,4.9,6049,0
2010-08-09,4.9,4.9,4.8,4.9,7406,0
2010-08-10,4.8,4.9,4.7,4.7,8364,0
2010-08-11,4.7,4.7,4.6,4.7,4117,0
2010-08-12,4.7,4.7,4.6,4.6,2680,0
2010-08-13,4.6,4.7,4.6,4.7,1819,0
2010-08-16,4.7,4.8,4.5,4.5,7346,0
2010-08-17,4.6,4.7,4.5,4.5,10702,0
2010-08-18,4.5,4.5,4.3,4.5,10646,0
2010-08-19,4.4,4.4,4.3,4.4,3458,0
2010-08-20,4.5,4.5,4.4,4.5,3275,0
2010-08-23,4.5,4.5,4.4,4.4,2129,0
2010-08-24,4.4,4.4,4.2,4.4,6459,0
2010-08-25,4.4,4.5,4.3,4.5,5548,0
2010-08-26,4.6,4.6,4.2,4.2,6756,0
2010-08-27,4.3,4.5,4.2,4.4,6958,0
2010-08-30,4.3,4.4,4.2,4.4,3741,0
2010-08-31,4.4,4.5,4.2,4.2,3723,0
2010-09-01,4.2,4.4,4.2,4.2,6318,0
2010-09-02,4.2,4.5,4.2,4.2,8879,0
2010-09-03,4.4,4.4,4.3,4.3,1759,0
2010-09-07,4.3,4.4,4.2,4.3,7042,0
2010-09-08,4.2,4.5,4.2,4.5,9200,0
2010-09-09,4.5,4.5,4.4,4.4,3523,0
2010-09-10,4.2,4.5,0.1,4.3,4348,0
2010-09-13,4.5,4.5,4.2,4.3,11124,0
2010-09-14,4.3,4.4,4.2,4.3,5063,0
2010-09-15,4.3,4.3,4.2,4.3,5117,0
2010-09-16,4.3,4.3,4.3,4.3,367,0
2010-09-17,4.3,4.4,4.2,4.2,8951,0
2010-09-20,4.2,4.3,4.1,4.2,8588,0
2010-09-21,4.2,4.2,4.1,4.1,3335,0
2010-09-22,4.1,4.2,4.1,4.2,11628,0
2010-09-23,4.1,4.2,4.1,4.2,4537,0
2010-09-24,4.1,4.3,4,4.3,9925,0
2010-09-27,4.3,4.3,4.3,4.3,5971,0
2010-09-28,4.3,4.4,4.3,4.3,4031,0
2010-09-29,4.3,4.4,4.3,4.4,4857,0
2010-09-30,4.3,4.4,4.3,4.3,10916,0
2010-10-01,4.3,4.4,4.2,4.4,6697,0
2010-10-04,4.4,4.4,4.3,4.4,6970,0
2010-10-05,4.3,4.4,4.2,4.4,6503,0
2010-10-06,4.4,4.7,4.4,4.4,26810,0
2010-10-07,4.4,4.6,4.4,4.4,11955,0
2010-10-08,4.4,4.4,4.3,4.4,4102,0
2010-10-11,4.4,4.5,4.2,4.3,11700,0
2010-10-12,4.2,4.3,4.2,4.2,5773,0
2010-10-13,4.3,4.5,4.3,4.4,6459,0
2010-10-14,4.5,4.5,4.3,4.3,2988,0
2010-10-15,4.4,4.4,4.3,4.3,4273,0
2010-10-18,4.3,4.4,4.1,4.3,3301,0
2010-10-19,4.2,4.4,4.2,4.3,3782,0
2010-10-20,4.1,4.3,4.1,4.2,8922,0
2010-10-21,4.3,4.4,4.1,4.4,6428,0
2010-10-22,4.3,4.3,4.2,4.2,1269,0
2010-10-25,4.1,4.2,4.1,4.1,7488,0
2010-10-26,4.1,4.3,4.1,4.2,2255,0
2010-10-27,4.2,4.3,4.1,4.2,9731,0
2010-10-28,4.2,4.2,4.2,4.2,3485,0
2010-10-29,4.2,4.3,4.1,4.2,3774,0
2010-11-01,4.1,4.3,4.1,4.3,8158,0
2010-11-02,4.2,4.5,4.2,4.5,15620,0
2010-11-03,4.5,4.9,4.5,4.8,15941,0
2010-11-04,4.8,5,4.7,4.9,24585,0
2010-11-05,4.8,5.4,4.8,5.3,98550,0
2010-11-08,5.3,5.5,5.1,5.2,19726,0
2010-11-09,5.2,5.3,4.7,4.8,15202,0
2010-11-10,4.8,5.3,4.8,5.2,16306,0
2010-11-11,5.3,5.3,5,5.2,15878,0
2010-11-12,5.2,5.2,5,5,14234,0
2010-11-15,5.1,5.1,4.6,4.8,17717,0
2010-11-16,4.7,4.7,4.4,4.5,35717,0
2010-11-17,4.4,4.7,4.4,4.5,7102,0
2010-11-18,4.6,4.8,4.5,4.5,6218,0
2010-11-19,4.6,4.9,4.5,4.8,22654,0
2010-11-22,4.6,4.8,4.6,4.8,6947,0
2010-11-23,4.8,4.8,4.7,4.8,1096,0
2010-11-24,4.7,4.9,4.7,4.8,14289,0
2010-11-26,4.7,4.8,4.5,4.8,3519,0
2010-11-29,4.6,4.9,4.5,4.8,5695,0
2010-11-30,4.8,4.8,4.6,4.7,10367,0
2010-12-01,4.9,4.9,4.6,4.7,6545,0
2010-12-02,5,5.3,4.7,5.1,61011,0
2010-12-03,5.1,5.3,5.1,5.3,18528,0
2010-12-06,5.5,6.5,5.4,6.1,181467,0
2010-12-07,6.1,6.8,6.1,6.5,77762,0
2010-12-08,6.6,6.6,5.8,6,53394,0
2010-12-09,6.2,6.2,5.5,5.7,20412,0
2010-12-10,6.2,6.3,5.5,6.3,28601,0
2010-12-13,6.4,6.9,6.3,6.4,57364,0
2010-12-14,6.4,6.4,5.9,6.1,32080,0
2010-12-15,6,6.1,5.6,5.8,28336,0
2010-12-16,5.7,6.1,5.6,5.7,16633,0
2010-12-17,5.7,6.1,5.7,6.1,24823,0
2010-12-20,6.3,6.8,6.2,6.3,33774,0
2010-12-21,6.4,6.6,6.2,6.3,33146,0
2010-12-22,6.4,6.6,6.3,6.4,14615,0
2010-12-23,6.5,6.5,6.2,6.5,37746,0
2010-12-27,6.5,6.6,6.3,6.4,13215,0
2010-12-28,6.4,6.4,6.2,6.3,12023,0
2010-12-29,6.3,6.3,6,6.2,35962,0
2010-12-30,6,6.3,6,6.1,9695,0
2010-12-31,6.2,6.4,6.1,6.3,7171,0
2011-01-03,6.5,6.6,6.3,6.6,22152,0
2011-01-04,6.7,6.7,6.3,6.6,29499,0
2011-01-05,6.6,6.6,6.4,6.4,10788,0
2011-01-06,6.6,6.6,6,6.1,22137,0
2011-01-07,6.2,6.4,6,6,11124,0
2011-01-10,6,6.3,6,6,10114,0
2011-01-11,6.2,6.3,6.1,6.2,8205,0
2011-01-12,6.4,7.9,6.4,7.8,198427,0
2011-01-13,7.7,7.9,7.3,7.7,80464,0
2011-01-14,7.8,7.8,6.8,7.2,76517,0
2011-01-18,8,10,7.2,9.4,249750,0
2011-01-19,9.7,10,8.5,8.7,154637,0
2011-01-20,8.3,9.2,8.3,8.8,51602,0
2011-01-21,9,9,8.3,8.5,34906,0
2011-01-24,8.6,8.6,8,8.2,31427,0
2011-01-25,8,8.3,7.7,7.9,42745,0
2011-01-26,7.9,8.5,7.5,8.4,26967,0
2011-01-27,8.5,8.5,8.1,8.3,16054,0
2011-01-28,8.6,8.6,7.8,8.4,39697,0
2011-01-31,8.5,9,8.4,8.9,42519,0
2011-02-01,9,9.2,8.2,8.6,56733,0
2011-02-02,8.6,8.7,8.3,8.3,12072,0
2011-02-03,8.4,8.6,8.2,8.4,20114,0
2011-02-04,8.4,8.5,7.9,8.1,19539,0
2011-02-07,8.1,8.2,7.6,7.8,36979,0
2011-02-08,7.7,7.7,7.5,7.6,20465,0
2011-02-09,7.5,7.7,6.7,7.2,57515,0
2011-02-10,7,7.4,6.6,7.1,36021,0
2011-02-11,7.1,7.1,6.9,6.9,11778,0
2011-02-14,6.9,6.9,6.7,6.7,19558,0
2011-02-15,6.7,6.9,6.7,6.7,11376,0
2011-02-16,6.9,7.3,6.7,7,22601,0
2011-02-18,7.5,7.7,7.4,7.5,21376,0
2011-02-22,8,8.2,7.8,7.9,41321,0
2011-02-23,7.9,9,7.9,8.9,118212,0
2011-02-24,9.2,10,8.1,8.1,173398,0
2011-02-25,8.1,8.8,7.8,8.6,44203,0
2011-02-28,8.8,9,8.2,8.2,53859,0
2011-03-01,8.9,8.9,8,8.4,28795,0
2011-03-02,8.6,11,8.6,10.8,653591,0
2011-03-03,10.4,10.6,9.2,9.6,248922,0
2011-03-04,10.1,13,10.1,12.6,523528,0
2011-03-07,15,15,12.8,13.3,509306,0
2011-03-08,13.2,13.4,11.6,11.7,215366,0
2011-03-09,12.4,12.6,10.6,10.9,202394,0
2011-03-10,10.4,11.6,9.9,10.3,285432,0
2011-03-11,9.9,10.9,9.7,10.4,153974,0
2011-03-14,10.4,10.4,9.6,9.7,114559,0
2011-03-15,9.4,9.4,8.3,9.2,156324,0
2011-03-16,9.7,10.2,9.1,9.4,111013,0
2011-03-17,9.9,11.4,9.5,10.8,219159,0
2011-03-18,11,11,10.1,10.5,106919,0
2011-03-21,11.6,12,10.7,11.5,117632,0
2011-03-22,11.4,12.2,10.8,11.7,112881,0
2011-03-23,11.4,13.1,11.4,12.1,241512,0
2011-03-24,12,12.3,11.5,11.7,128339,0
2011-03-25,11.6,12,11.1,11.9,80170,0
2011-03-28,12.7,13.7,12.1,12.9,404333,0
2011-03-29,13.1,13.3,12.2,12.8,129989,0
2011-03-30,13,13.2,11.2,11.9,190427,0
2011-03-31,12,12.3,10.5,11.7,240771,0
2011-04-01,12,12,11.2,11.6,93398,0
2011-04-04,12,12,11.4,11.4,51045,0
2011-04-05,11.3,11.3,10.5,10.6,146426,0
2011-04-06,10.8,11.4,10.6,11,93103,0
2011-04-07,11,11.4,10.8,11.1,59409,0
2011-04-08,11.2,12.1,11.2,11.5,203865,0
2011-04-11,11.5,11.5,10.2,10.2,204469,0
2011-04-12,10.1,10.1,9.7,9.8,170647,0
2011-04-13,9.9,10.7,9.9,10,75589,0
2011-04-14,10,10.5,9.9,10,48385,0
2011-04-15,10,10.4,9.8,10.3,72894,0
2011-04-18,10,10.2,9.9,9.9,52182,0
2011-04-19,9.6,10.2,9.6,10.2,46136,0
2011-04-20,10.4,10.7,10.2,10.2,72147,0
2011-04-21,10.2,10.5,9.9,10.3,38221,0
2011-04-25,10.2,10.2,9.9,10,35790,0
2011-04-26,10.1,10.1,9.8,9.8,31082,0
2011-04-27,10,10,9.7,9.7,48711,0
2011-04-28,9.7,10.2,9.7,9.7,34403,0
2011-04-29,9.8,10,9.8,10,14869,0
2011-05-02,10,10,9.8,9.8,48894,0
2011-05-03,9.7,9.9,9,9,82145,0
2011-05-04,9,9,8.2,8.6,81858,0
2011-05-05,8.5,8.8,8.3,8.4,67714,0
2011-05-06,8.2,8.8,8,8.1,35985,0
2011-05-09,8.5,8.6,8,8.4,20326,0
2011-05-10,8.2,8.6,8.2,8.6,18428,0
2011-05-11,8.7,8.7,8.1,8.2,14752,0
2011-05-12,8.4,8.4,7.6,7.8,28363,0
2011-05-13,8.1,8.1,7.8,7.9,12069,0
2011-05-16,8.2,8.2,7.9,8,23744,0
2011-05-17,8,8.2,7.5,7.8,48072,0
2011-05-18,7.9,8.4,7.9,8.3,20771,0
2011-05-19,8.5,8.5,7.9,8,18663,0
2011-05-20,8,8,7.6,7.7,15899,0
2011-05-23,7.7,8.3,7.5,7.5,16086,0
2011-05-24,7.5,7.9,7.5,7.8,11098,0
2011-05-25,7.8,8.1,7.6,8.1,11355,0
2011-05-26,8,8,7.8,7.8,4744,0
2011-05-27,7.8,8,7.8,7.8,12122,0
2011-05-31,7.7,8.1,7.7,8,18007,0
2011-06-01,7.8,8,7.7,7.8,30657,0
2011-06-02,7.7,8,7.7,7.9,7610,0
2011-06-03,7.9,7.9,7.7,7.7,4459,0
2011-06-06,7.7,7.8,7.4,7.6,12279,0
2011-06-07,7.5,7.7,7.5,7.5,9551,0
2011-06-08,7.5,7.8,7.5,7.5,12139,0
2011-06-09,7.6,7.6,7.5,7.6,9167,0
2011-06-10,7.6,7.8,7,7.1,33671,0
2011-06-13,7.1,7.1,6.8,6.8,22635,0
2011-06-14,6.8,7,6.4,6.6,12613,0
2011-06-15,6.5,6.8,6.4,6.6,16887,0
2011-06-16,6.5,7,6.5,6.8,6468,0
2011-06-17,7,7,6.5,7,11668,0
2011-06-20,6.8,6.9,6.6,6.7,5424,0
2011-06-21,6.7,7,6.7,6.9,7505,0
2011-06-22,6.9,7.7,6.9,7.6,11469,0
2011-06-23,7.5,7.5,6.9,7.1,8488,0
2011-06-24,7,7.1,7,7.1,1911,0
2011-06-27,7,7.1,6.8,7.1,2368,0
2011-06-28,6.7,7.1,6.6,6.9,15362,0
2011-06-29,7,7.2,6.9,7.1,5567,0
2011-06-30,7.1,7.6,7.1,7.4,8248,0
2011-07-01,7.5,7.7,7.3,7.7,11740,0
2011-07-05,7.9,8.6,7.7,8.2,19855,0
2011-07-06,8.5,8.5,8.3,8.4,8340,0
2011-07-07,8.5,9.5,8.5,9.5,34280,0
2011-07-08,9.8,9.8,9.2,9.4,24785,0
2011-07-11,9.4,9.4,8.5,8.5,18452,0
2011-07-12,8.6,9.1,8.6,8.8,18397,0
2011-07-13,8.9,9.3,8.8,9.1,13191,0
2011-07-14,9.3,9.7,9.1,9.2,20615,0
2011-07-15,9.6,9.6,9.1,9.1,7220,0
2011-07-18,9.2,9.2,8.8,8.9,12573,0
2011-07-19,9,9,8.5,8.7,11178,0
2011-07-20,8.6,8.8,8.5,8.8,8980,0
2011-07-21,8.7,9.1,8.7,9,5499,0
2011-07-22,9.1,9.1,8.8,8.8,4609,0
2011-07-25,8.5,8.5,8.3,8.4,17946,0
2011-07-26,8.4,8.5,8.1,8.4,12300,0
2011-07-27,8.2,8.3,7.9,7.9,17394,0
2011-07-28,8.5,8.5,8,8.2,4267,0
2011-07-29,8,8.2,7.5,7.9,31710,0
2011-08-01,8,8.7,8,8.2,15520,0
2011-08-02,8.3,8.5,8,8.2,6503,0
2011-08-03,8,8.2,7.8,8,8081,0
2011-08-04,7.9,8.1,7.5,7.7,19083,0
2011-08-05,7.6,7.7,6.6,7.3,16363,0
2011-08-08,6.5,7.9,6.5,6.7,23368,0
2011-08-09,6.8,7.1,6.6,7,11284,0
2011-08-10,7,7.3,6.3,6.5,23381,0
2011-08-11,6.4,7.1,6.4,7,13352,0
2011-08-12,7.3,7.3,6.7,7,12289,0
2011-08-15,7.3,8,7.3,8,19395,0
2011-08-16,8,8,7,7.6,5568,0
2011-08-17,7.6,7.8,7.5,7.5,4075,0
2011-08-18,7.5,7.5,6.9,7,8357,0
2011-08-19,7.1,7.2,7,7.2,1803,0
2011-08-22,7.2,7.2,6.9,6.9,8954,0
2011-08-23,7,7,6.7,6.9,7284,0
2011-08-24,7,7.2,6.9,6.9,2385,0
2011-08-25,7.2,7.5,7,7.2,5170,0
2011-08-26,7.2,7.3,6.9,7,2155,0
2011-08-29,7.2,7.4,7,7.4,7035,0
2011-08-30,7.2,7.4,7,7.4,2704,0
2011-08-31,7.4,8,7.2,8,28856,0
2011-09-01,8,8.7,7.9,8.4,31234,0
2011-09-02,8.2,8.2,7.7,7.8,7624,0
2011-09-06,7.8,7.8,7.2,7.5,6933,0
2011-09-07,7.5,7.8,7.3,7.5,3749,0
2011-09-08,7.3,8.2,7.3,7.6,9933,0
2011-09-09,7.5,7.6,7.1,7.5,6841,0
2011-09-12,7.2,7.5,7.2,7.5,4959,0
2011-09-13,7.6,7.8,7.5,7.8,1990,0
2011-09-14,8,8,7.5,7.8,5300,0
2011-09-15,7.9,8,7.8,7.8,4207,0
2011-09-16,7.8,7.8,7.2,7.8,3738,0
2011-09-19,7.3,8,7.3,8,11881,0
2011-09-20,7.9,8.2,7.8,7.9,9431,0
2011-09-21,7.8,8.1,7.5,7.5,8493,0
2011-09-22,7.2,7.9,6.9,7.2,10099,0
2011-09-23,6.8,7.5,6.7,7.2,7086,0
2011-09-26,7.2,7.7,6.7,7.5,9040,0
2011-09-27,7.6,7.8,7.5,7.6,10049,0
2011-09-28,7.6,7.6,7.4,7.5,2300,0
2011-09-29,7.5,7.6,7.3,7.3,7384,0
2011-09-30,7.3,7.5,7.2,7.5,5338,0
2011-10-03,7.3,7.5,6.8,7.2,8542,0
2011-10-04,6.8,7.2,6.5,6.9,9676,0
2011-10-05,7.1,7.1,6.7,7.1,2775,0
2011-10-06,7.1,7.5,7.1,7.5,2758,0
2011-10-07,7.1,7.4,7,7.1,1250,0
2011-10-10,7.2,7.6,7.1,7.5,8461,0
2011-10-11,7.4,7.5,7.2,7.4,1665,0
2011-10-12,7.4,8.5,7,7.1,9746,0
2011-10-13,7.2,7.3,7.1,7.2,5666,0
2011-10-14,7.3,7.4,7.3,7.3,3458,0
2011-10-17,7.4,7.4,7,7,7278,0
2011-10-18,7.1,7.2,7,7.2,5826,0
2011-10-19,7.3,7.5,7,7.2,6382,0
2011-10-20,6.9,7.2,6.9,7.2,5011,0
2011-10-21,7.4,7.4,7,7.1,6256,0
2011-10-24,7,7.4,7,7.2,5075,0
2011-10-25,7.5,7.5,7.3,7.3,1563,0
2011-10-26,7.1,7.3,7.1,7.3,1755,0
2011-10-27,7.4,7.6,7.4,7.6,9837,0
2011-10-28,7.6,7.6,7.4,7.6,5076,0
2011-10-31,7.4,7.5,7.4,7.4,1190,0
2011-11-01,7.3,7.3,7.1,7.2,1172,0
2011-11-02,7.2,7.4,7.2,7.3,5310,0
2011-11-03,7.2,7.2,7,7,7340,0
2011-11-04,7.1,7.1,7,7.1,2943,0
2011-11-07,7.4,7.4,7.1,7.4,2342,0
2011-11-08,7,7.3,7,7.2,7630,0
2011-11-09,7.5,7.5,7,7.1,3858,0
2011-11-10,7,7.3,7,7.2,2112,0
2011-11-11,7.3,7.4,7,7.2,5133,0
2011-11-14,7.1,7.3,7.1,7.2,6983,0
2011-11-15,7.2,7.8,7.2,7.7,28335,0
2011-11-16,7.7,9.3,7.7,8.4,84056,0
2011-11-17,8.6,8.7,8.3,8.5,25851,0
2011-11-18,8.5,8.6,8.1,8.2,11482,0
2011-11-21,8.1,8.1,7.5,7.5,12562,0
2011-11-22,7.4,7.8,7.4,7.4,8629,0
2011-11-23,7.3,7.3,6.8,7.1,31650,0
2011-11-25,7.2,7.9,7.2,7.4,16015,0
2011-11-28,7.7,8,7.5,7.5,9458,0
2011-11-29,7.8,7.8,7.1,7.4,8738,0
2011-11-30,7.5,7.7,7.3,7.4,19638,0
2011-12-01,7.3,7.5,7.2,7.3,11426,0
2011-12-02,7.3,7.5,7.1,7.3,9061,0
2011-12-05,7.5,7.5,7,7.3,10057,0
2011-12-06,7.1,7.3,7,7.2,21344,0
2011-12-07,7.2,7.5,7.1,7.3,4878,0
2011-12-08,7.3,7.3,7.1,7.2,4496,0
2011-12-09,7.1,7.3,7.1,7.3,5233,0
2011-12-12,7.2,7.2,7.1,7.1,2964,0
2011-12-13,7.1,7.5,6.8,7.1,19349,0
2011-12-14,7,7.1,6.9,6.9,20059,0
2011-12-15,6.9,7.1,6.9,6.9,2883,0
2011-12-16,6.7,7.2,6.7,7.1,4900,0
2011-12-19,7,7.2,7,7.1,2220,0
2011-12-20,7,7.1,6.9,7.1,4832,0
2011-12-21,7.1,7.1,6.9,7.1,2006,0
2011-12-22,7,7.2,6.8,6.8,3895,0
2011-12-23,6.9,7.5,6.9,7,18342,0
2011-12-27,7,7.5,6.9,7.4,19549,0
2011-12-28,7.5,7.6,7,7.2,14955,0
2011-12-29,7.1,7.3,7,7.3,14855,0
2011-12-30,7.1,7.4,7,7.1,14084,0
2012-01-03,7.6,7.6,7.2,7.5,11127,0
2012-01-04,7.7,8.2,7.5,8.2,40109,0
2012-01-05,8,8.2,7.8,8.2,24988,0
2012-01-06,8,8.5,8,8.4,35088,0
2012-01-09,8.4,8.4,7.8,8.3,10653,0
2012-01-10,8.2,8.2,7.7,7.7,19380,0
2012-01-11,7.8,8,7.6,7.7,8752,0
2012-01-12,7.7,7.9,7.6,7.6,8066,0
2012-01-13,7.6,7.8,7.6,7.7,4791,0
2012-01-17,7.7,8,7.7,7.8,6015,0
2012-01-18,7.8,8.2,7.7,7.8,15270,0
2012-01-19,7.7,8.2,7.7,7.9,7791,0
2012-01-20,8.1,8.2,7.8,8,6191,0
2012-01-23,7.9,8.2,7.9,8.2,16398,0
2012-01-24,8,8.5,8,8.1,24487,0
2012-01-25,8.1,8.2,7.8,8.2,11200,0
2012-01-26,8.1,8.4,7.8,8.2,12671,0
2012-01-27,8.3,8.5,7.8,8.2,9415,0
2012-01-30,8.2,8.5,8.2,8.5,5820,0
2012-01-31,8.5,8.5,8.3,8.4,8063,0
2012-02-01,8.4,8.8,8.3,8.8,19201,0
2012-02-02,8.7,9,8.7,9,21442,0
2012-02-03,9,9.2,8.9,9.2,22039,0
2012-02-06,9.1,9.1,8.6,8.8,12115,0
2012-02-07,8.8,9.1,8.6,9,12579,0
2012-02-08,9.1,10,8.9,8.9,23234,0
2012-02-09,8.8,10,8.8,8.9,30862,0
2012-02-10,9.1,9.2,8.3,8.6,25298,0
2012-02-13,8.8,9.2,8.7,8.9,11863,0
2012-02-14,9.2,9.2,8.4,8.9,19304,0
2012-02-15,8.7,8.9,8.5,8.7,15505,0
2012-02-16,8.5,8.9,8.5,8.9,18899,0
2012-02-17,9,9.6,9,9.6,53018,0
2012-02-21,9.9,11.3,9.8,10.8,177272,0
2012-02-22,11.4,11.8,11.1,11.7,113429,0
2012-02-23,11.7,11.8,10.3,11,82737,0
2012-02-24,10.9,11.7,10.6,11.5,68916,0
2012-02-27,11.3,12,11,11.4,85640,0
2012-02-28,11.5,11.6,10.5,11.1,45453,0
2012-02-29,11.4,11.4,10.3,10.3,37925,0
2012-03-01,10.3,10.9,10.3,10.7,20056,0
2012-03-02,10.5,10.9,10.2,10.4,20816,0
2012-03-05,10.5,10.7,9.6,10,58748,0
2012-03-06,9.4,10,9.3,9.8,15402,0
2012-03-07,9.6,10.5,9.5,10.5,9145,0
2012-03-08,10.5,10.7,10,10.1,19153,0
2012-03-09,10.1,10.5,9.9,10.4,13934,0
2012-03-12,10.2,10.8,10.1,10.5,12608,0
2012-03-13,10.6,10.7,10.2,10.2,12258,0
2012-03-14,10.3,10.5,10.1,10.5,10385,0
2012-03-15,10.5,10.6,10.2,10.2,16626,0
2012-03-16,10.5,10.5,10.1,10.5,7858,0
2012-03-19,10.7,11.5,10.7,11,61891,0
2012-03-20,11.1,11.1,10.3,10.7,36975,0
2012-03-21,10.9,11.2,10.6,11,14939,0
2012-03-22,11,11.2,9.9,10.2,81167,0
2012-03-23,10.3,10.8,10.2,10.7,21974,0
2012-03-26,10.7,10.8,10.3,10.5,19419,0
2012-03-27,10.5,10.8,10.4,10.4,15042,0
2012-03-28,10.4,11,10.3,10.5,22671,0
2012-03-29,10.8,11.2,10.7,10.8,32626,0
2012-03-30,11.2,11.2,10,11,58825,0
2012-04-02,10.9,11,10.3,10.7,17706,0
2012-04-03,10.6,10.7,10.2,10.4,16920,0
2012-04-04,10.4,10.4,9.9,10,39513,0
2012-04-05,10.1,10.2,10,10,16179,0
2012-04-09,9.9,9.9,9.5,9.5,30200,0
2012-04-10,9.5,9.7,8.8,8.8,31134,0
2012-04-11,9,9.6,8.9,9.6,17779,0
2012-04-12,9.5,9.8,9.2,9.2,10252,0
2012-04-13,9.2,9.7,9,9.6,9287,0
2012-04-16,9.8,9.8,9.1,9.4,16556,0
2012-04-17,9.4,9.7,9.4,9.7,4895,0
2012-04-18,9.7,9.7,9.1,9.4,12703,0
2012-04-19,9.3,9.5,9.1,9.2,10038,0
2012-04-20,9.4,9.4,9.1,9.3,4796,0
2012-04-23,9.5,9.6,9,9.3,14572,0
2012-04-24,9.5,9.7,9.3,9.7,6343,0
2012-04-25,9.8,9.8,9.5,9.6,10680,0
2012-04-26,9.6,9.9,9.5,9.6,8751,0
2012-04-27,9.7,9.8,9.5,9.6,4153,0
2012-04-30,9.7,9.8,9.6,9.6,4779,0
2012-05-01,9.8,10,9.6,9.8,16315,0
2012-05-02,9.9,9.9,9.6,9.7,7425,0
2012-05-03,10.2,10.5,10,10.5,45441,0
2012-05-04,10.4,10.7,10.1,10.5,29603,0
2012-05-07,10.3,10.3,9.9,9.9,15992,0
2012-05-08,10,10.4,10,10.3,16287,0
2012-05-09,10.3,10.3,9.8,9.8,18550,0
2012-05-10,10.1,10.2,9.8,10,9874,0
2012-05-11,9.9,10.1,9.7,9.9,9958,0
2012-05-14,9.8,9.8,9.4,9.6,11651,0
2012-05-15,9.5,10,8.8,9,38295,0
2012-05-16,8.8,8.9,7.6,7.8,61180,0
2012-05-17,7.8,8.4,7.8,8,18999,0
2012-05-18,8,8.2,8,8.2,13756,0
2012-05-21,8.4,8.4,8,8.3,11377,0
2012-05-22,8.1,8.3,8,8.1,21481,0
2012-05-23,8,8,7.6,7.6,11202,0
2012-05-24,7.8,8,7.5,7.9,7367,0
2012-05-25,8,8,7.7,7.8,3542,0
2012-05-29,7.8,8,7.8,7.8,5362,0
2012-05-30,7.8,7.8,7.2,7.7,14744,0
2012-05-31,7.8,7.8,7.5,7.8,4542,0
2012-06-01,7.8,7.8,7.4,7.5,6211,0
2012-06-04,7.4,7.4,7.2,7.2,8342,0
2012-06-05,7.2,7.6,7.2,7.4,6794,0
2012-06-06,7.6,8,7.6,7.9,7072,0
2012-06-07,8,8,7.5,7.5,2437,0
2012-06-08,7.4,7.9,7.3,7.5,18355,0
2012-06-11,7.6,7.7,7.2,7.2,13780,0
2012-06-12,7.1,7.4,7.1,7.3,10419,0
2012-06-13,7.3,7.4,7.1,7.3,4780,0
2012-06-14,7.3,7.8,7.3,7.5,8721,0
2012-06-15,7.5,8,7.3,7.7,13402,0
2012-06-18,7.7,7.7,7.1,7.4,13083,0
2012-06-19,7.3,7.5,7.1,7.4,23915,0
2012-06-20,7.5,7.5,7.3,7.3,3377,0
2012-06-21,7.2,7.5,6.9,7,13292,0
2012-06-22,7,7.1,6.9,6.9,7596,0
2012-06-25,6.9,7.1,6.8,6.9,14061,0
2012-06-26,6.9,7.2,6.8,7,13271,0
2012-06-27,6.9,7.1,6.9,7.1,6113,0
2012-06-28,7,8,7,8,63231,0
2012-06-29,7.9,8,7.6,8,9267,0
2012-07-02,8.1,8.1,8,8.1,6248,0
2012-07-03,8.1,8.3,8,8.3,6441,0
2012-07-05,8.1,8.3,7.8,7.9,8184,0
2012-07-06,7.8,8.2,7.8,8.1,2668,0
2012-07-09,7.9,7.9,7.8,7.8,2860,0
2012-07-10,8.2,8.2,7.8,8,3325,0
2012-07-11,8.1,8.1,7.8,7.9,5273,0
2012-07-12,7.7,7.9,7.7,7.8,3545,0
2012-07-13,7.7,8,7.7,7.9,5152,0
2012-07-16,8,8,7.7,7.9,3730,0
2012-07-17,7.9,8.2,7.9,8,8734,0
2012-07-18,8.2,8.2,7.9,8,1334,0
2012-07-19,8.1,8.6,8,8.6,19133,0
2012-07-20,8.6,8.6,7.9,8.3,4316,0
2012-07-23,8,8.5,8,8.5,2900,0
2012-07-24,8.2,8.4,8.1,8.2,9958,0
2012-07-25,8.2,8.5,8.2,8.4,2201,0
2012-07-26,8.3,8.6,8.3,8.5,4714,0
2012-07-27,8.4,8.6,8.2,8.2,10393,0
2012-07-30,8,8.1,8,8.1,3394,0
2012-07-31,8.2,8.5,8,8.1,3034,0
2012-08-01,8.1,8.5,7.9,7.9,7909,0
2012-08-02,8,8,7.9,8,3107,0
2012-08-03,8,8.1,8,8,3752,0
2012-08-06,8,8.1,7.8,7.9,6600,0
2012-08-07,7.6,7.9,7.5,7.6,8746,0
2012-08-08,7.6,7.9,7.6,7.7,1406,0
2012-08-09,7.7,7.9,7.7,7.9,1604,0
2012-08-10,7.7,8,7.7,7.8,4082,0
2012-08-13,7.7,8,7.7,8,4864,0
2012-08-14,8,8.2,7.3,7.4,20744,0
2012-08-15,7.4,7.7,7.4,7.7,3935,0
2012-08-16,7.5,7.6,7.2,7.6,10059,0
2012-08-17,7.5,7.6,7.4,7.5,4543,0
2012-08-20,7.6,7.6,7.1,7.4,12711,0
2012-08-21,7.3,7.5,7.1,7.1,15975,0
2012-08-22,7.1,7.4,7.1,7.2,3736,0
2012-08-23,7.2,7.2,7,7,4921,0
2012-08-24,7,7.2,6.8,6.8,20338,0
2012-08-27,7.2,7.6,7,7.5,4077,0
2012-08-28,7.4,7.6,7.3,7.3,1722,0
2012-08-29,7.2,7.5,7.2,7.2,1394,0
2012-08-30,7.3,7.4,7.2,7.3,612,0
2012-08-31,7.4,7.4,7.1,7.1,1878,0
2012-09-04,7,7.2,7,7.2,2999,0
2012-09-05,7.2,7.3,7,7.3,1475,0
2012-09-06,7.2,7.3,7,7.2,7221,0
2012-09-07,7.2,7.3,7,7,2107,0
2012-09-10,7,7.2,7,7,4965,0
2012-09-11,7,7.4,7,7.3,7327,0
2012-09-12,7.8,7.8,6.9,7,19772,0
2012-09-13,7,7.3,7,7,11464,0
2012-09-14,7.4,7.5,7.3,7.3,10823,0
2012-09-17,7.5,7.5,7.2,7.3,11930,0
2012-09-18,7.5,7.5,7,7.4,4185,0
2012-09-19,7.1,7.3,7,7.3,7867,0
2012-09-20,7.2,7.4,7,7.4,2005,0
2012-09-21,7.3,7.8,7,7,25281,0
2012-09-24,7,7.4,7,7.2,8805,0
2012-09-25,7.2,7.3,7,7,3811,0
2012-09-26,7.1,7.5,7,7.1,17241,0
2012-09-27,7.1,7.3,7,7.2,11734,0
2012-09-28,7.1,7.4,7.1,7.2,1913,0
2012-10-01,7.3,7.4,7.2,7.3,5635,0
2012-10-02,7.2,7.3,7,7.1,5068,0
2012-10-03,7,7.2,7,7.1,5765,0
2012-10-04,7.1,7.2,7,7.1,1126,0
2012-10-05,7,7.3,7,7.2,4220,0
2012-10-08,7.2,7.3,7.1,7.3,2093,0
2012-10-09,7.3,7.4,7.1,7.2,1116,0
2012-10-10,7.1,7.3,7.1,7.1,1554,0
2012-10-11,7.1,7.2,7.1,7.1,1249,0
2012-10-12,7.1,7.1,6.9,7,4118,0
2012-10-15,7,7.1,6.9,6.9,1765,0
2012-10-16,6.9,7.4,6.9,7,1853,0
2012-10-17,7,7.1,6.9,6.9,2591,0
2012-10-18,7.3,7.3,6.8,6.8,3470,0
2012-10-19,6.8,7,6.7,7,9421,0
2012-10-22,6.8,6.9,6.8,6.8,2094,0
2012-10-23,6.8,7,6.7,6.7,12309,0
2012-10-24,6.8,6.9,6.7,6.8,6168,0
2012-10-25,6.8,7,6.7,6.8,6104,0
2012-10-26,6.8,6.8,6.7,6.7,4502,0
2012-10-31,7.4,7.4,6.6,6.8,6929,0
2012-11-01,6.7,6.9,6.7,6.9,1813,0
2012-11-02,6.9,6.9,6.7,6.8,2218,0
2012-11-05,6.5,6.9,6.5,6.6,3639,0
2012-11-06,6.9,6.9,6.7,6.7,2446,0
2012-11-07,6.9,6.9,6,6.4,17416,0
2012-11-08,6.5,6.5,6,6.1,2870,0
2012-11-09,6,6.4,6,6.2,7776,0
2012-11-12,6,6.5,6,6.3,3960,0
2012-11-13,6.3,6.6,6.2,6.4,1243,0
2012-11-14,6.3,6.3,6.1,6.3,3516,0
2012-11-15,6.2,6.3,5.9,5.9,6718,0
2012-11-16,5.9,6.7,5.9,6.5,9860,0
2012-11-19,6.2,6.6,6,6.5,4526,0
2012-11-20,6.4,6.6,6.3,6.6,9133,0
2012-11-21,6.6,6.6,6.3,6.4,3051,0
2012-11-23,6.6,6.6,6.5,6.5,3245,0
2012-11-26,6.5,6.5,6.1,6.3,4468,0
2012-11-27,6.1,6.5,6,6.2,9177,0
2012-11-28,6.3,6.4,6,6.2,1806,0
2012-11-29,6.3,6.4,6.2,6.3,2873,0
2012-11-30,6,6.6,6,6.6,7386,0
2012-12-03,6.6,6.6,6.3,6.3,1312,0
2012-12-04,6.5,6.5,6,6.1,5690,0
2012-12-05,6.1,6.3,6.1,6.1,2826,0
2012-12-06,6.1,6.3,6,6,5689,0
2012-12-07,6,6.1,5.8,6,9214,0
2012-12-10,6,6.3,6,6.1,3331,0
2012-12-11,6.1,6.3,6,6,2248,0
2012-12-12,5.9,6.1,5.9,6,4939,0
2012-12-13,6.1,6.1,5.9,6,2883,0
2012-12-14,5.9,6.1,5.9,5.9,4076,0
2012-12-17,5.9,6,5.9,5.9,8407,0
2012-12-18,5.9,6,5.9,5.9,3831,0
2012-12-19,5.9,6.1,5.9,6.1,5707,0
2012-12-20,6,6.2,5.9,6,6019,0
2012-12-21,6.1,6.1,6,6.1,7258,0
2012-12-24,6,6.1,6,6,3277,0
2012-12-26,6.1,6.1,5.9,6.1,9570,0
2012-12-27,6.1,6.1,6,6,4156,0
2012-12-28,5.9,6.1,5.9,6,4419,0
2012-12-31,5.9,6,5.9,6,9537,0
2013-01-02,6.1,6.5,6,6.4,18784,0
2013-01-03,6.4,6.6,6.1,6.3,8423,0
2013-01-04,6.4,6.6,6.2,6.5,10621,0
2013-01-07,6.4,7.6,6.3,7.5,35460,0
2013-01-08,7.5,8.2,7.5,7.8,28432,0
2013-01-09,7.9,7.9,7.5,7.6,6130,0
2013-01-10,7.6,7.6,7,7.4,7821,0
2013-01-11,7,7.3,7,7.1,4780,0
2013-01-14,7,7.4,7,7.1,9417,0
2013-01-15,7.2,7.2,6.9,7,3665,0
2013-01-16,6.9,7,6.7,6.9,9207,0
2013-01-17,6.7,7.2,6.6,7,12896,0
2013-01-18,6.6,7.2,6.6,7.2,11459,0
2013-01-22,7.2,7.5,7,7.4,12328,0
2013-01-23,7.5,7.5,7.1,7.2,4289,0
2013-01-24,7.1,7.2,6.9,6.9,7427,0
2013-01-25,7.1,7.5,7,7.4,5430,0
2013-01-28,7.3,7.3,7.1,7.2,2271,0
2013-01-29,7.3,7.3,7.1,7.1,14396,0
2013-01-30,7.1,7.2,7,7.1,1823,0
2013-01-31,7.1,7.2,7,7.1,1733,0
2013-02-01,7.1,7.2,7,7.1,2405,0
2013-02-04,7.1,7.2,7,7,5851,0
2013-02-05,7.1,7.1,6.9,6.9,13205,0
2013-02-06,6.9,7.2,6.9,7,2036,0
2013-02-07,7,7.1,6.8,6.8,2800,0
2013-02-08,6.8,7,6.8,6.8,3555,0
2013-02-11,6.8,7,6.8,6.8,1061,0
2013-02-12,7,7,6.9,7,1336,0
2013-02-13,6.8,6.9,6.7,6.8,3478,0
2013-02-14,6.8,7,6.7,6.8,3199,0
2013-02-15,6.8,6.9,6.6,6.9,11408,0
2013-02-19,6.9,7,6.8,7,2258,0
2013-02-20,6.9,7,6.5,6.6,5977,0
2013-02-21,6.6,6.8,6.4,6.5,5964,0
2013-02-22,6.5,7,6.4,6.7,5251,0
2013-02-25,6.7,6.8,6.5,6.6,2054,0
2013-02-26,6.6,6.7,6.6,6.6,723,0
2013-02-27,6.6,6.7,6.5,6.5,2516,0
2013-02-28,6.5,6.8,6.5,6.8,2965,0
2013-03-01,7,7,6.7,6.9,1983,0
2013-03-04,7,7,6.5,6.5,5795,0
2013-03-05,6.5,7,6.4,6.4,9547,0
2013-03-06,6.5,7,6.4,6.4,9199,0
2013-03-07,6.4,6.8,6.4,6.5,5613,0
2013-03-08,6.5,6.6,6.4,6.5,5328,0
2013-03-11,6.5,6.6,6.4,6.4,3464,0
2013-03-12,6.4,6.6,6.4,6.4,5282,0
2013-03-13,6.4,6.7,6.4,6.4,1910,0
2013-03-14,6.5,6.7,6.5,6.6,8680,0
2013-03-15,6.7,6.7,6.6,6.6,870,0
2013-03-18,6.6,6.6,6.5,6.5,6950,0
2013-03-19,6.5,6.6,6.4,6.4,9075,0
2013-03-20,6.3,6.8,6.3,6.5,9257,0
2013-03-21,6.4,6.7,6.4,6.5,1285,0
2013-03-22,6.5,6.5,6.4,6.4,4880,0
2013-03-25,6.5,6.7,6.4,6.5,3490,0
2013-03-26,6.4,6.7,6.4,6.6,3274,0
2013-03-27,6.5,6.6,6.3,6.4,7280,0
2013-03-28,6.5,6.6,6.5,6.5,4754,0
2013-04-01,6.5,6.5,6.2,6.2,25418,0
2013-04-02,6.2,6.5,6,6.1,19483,0
2013-04-03,5.9,6.1,5.7,5.7,13137,0
2013-04-04,5.7,6,5.5,5.5,16132,0
2013-04-05,5.6,6,5.5,5.8,11986,0
2013-04-08,5.8,5.8,5.5,5.6,13797,0
2013-04-09,5.4,5.8,5.4,5.6,6789,0
2013-04-10,5.6,5.8,5.5,5.7,4102,0
2013-04-11,5.8,5.9,5.6,5.8,4032,0
2013-04-12,5.8,5.8,5.6,5.6,2444,0
2013-04-15,6,6,5.4,5.6,5696,0
2013-04-16,5.5,5.9,5.5,5.6,3089,0
2013-04-17,5.8,5.8,5.5,5.5,2462,0
2013-04-18,5.5,5.7,5.5,5.7,2305,0
2013-04-19,5.8,5.8,5.5,5.6,1192,0
2013-04-22,5.6,5.7,5.5,5.5,4432,0
2013-04-23,5.5,5.7,5.5,5.6,1623,0
2013-04-24,5.7,5.7,5.5,5.7,2347,0
2013-04-25,5.5,5.8,5.5,5.5,5630,0
2013-04-26,5.6,5.6,5.5,5.5,2040,0
2013-04-29,5.6,5.7,5.5,5.5,3506,0
2013-04-30,5.6,5.8,5.5,5.5,3646,0
2013-05-01,5.5,5.8,5.4,5.4,6489,0
2013-05-02,5.4,5.6,5.3,5.6,10178,0
2013-05-03,5.5,5.8,5.5,5.7,1496,0
2013-05-06,5.7,5.9,5.7,5.7,5077,0
2013-05-07,5.9,6,5.7,5.9,3945,0
2013-05-08,6,6.6,6,6.2,16025,0
2013-05-09,6.3,6.4,6,6,1619,0
2013-05-10,6.3,6.3,5.8,5.8,2668,0
2013-05-13,4.8,6.1,4.8,5.8,4476,0
2013-05-14,6,6,5.7,5.8,1801,0
2013-05-15,5.8,5.8,5.6,5.6,4460,0
2013-05-16,5.5,5.7,5.5,5.7,5022,0
2013-05-17,5.5,7.1,5.5,5.7,3036,0
2013-05-20,5.5,5.7,5.5,5.6,1913,0
2013-05-21,5.4,5.8,5.4,5.8,7160,0
2013-05-22,5.5,5.7,5.5,5.5,5437,0
2013-05-23,5.5,5.8,5.5,5.7,6813,0
2013-05-24,5.8,6.2,5.7,5.9,21079,0
2013-05-28,6,6.1,5.8,5.8,3399,0
2013-05-29,5.7,5.7,5.5,5.5,6162,0
2013-05-30,5.5,5.7,5.4,5.5,4795,0
2013-05-31,5.5,5.9,5.5,5.9,3235,0
2013-06-03,5.9,6,5.6,5.9,2307,0
2013-06-04,5.7,6,5.6,6,4516,0
2013-06-05,5.8,5.9,5.7,5.8,6198,0
2013-06-06,5.8,5.8,5.5,5.8,4413,0
2013-06-07,5.9,5.9,5.5,5.6,1661,0
2013-06-10,5.5,5.8,5.5,5.8,1568,0
2013-06-11,5.8,5.8,5.6,5.8,1055,0
2013-06-12,5.7,5.8,5.6,5.7,2996,0
2013-06-13,5.6,5.7,5.4,5.4,12010,0
2013-06-14,5.5,5.8,5.4,5.6,2795,0
2013-06-17,5.5,5.5,5.3,5.4,6107,0
2013-06-18,5.4,5.5,5.4,5.4,4400,0
2013-06-19,5.4,5.5,5.3,5.4,10697,0
2013-06-20,5.5,5.5,5.3,5.4,581,0
2013-06-21,5.6,5.6,5.4,5.5,4046,0
2013-06-24,5.3,5.5,5.3,5.3,4465,0
2013-06-25,5.3,5.5,5.3,5.4,5159,0
2013-06-26,5.3,5.4,5.3,5.3,5855,0
2013-06-27,5.3,5.3,5.3,5.3,3756,0
2013-06-28,5.2,5.4,5.2,5.2,5124,0
2013-07-01,5.1,5.2,4.5,4.8,26391,0
2013-07-02,5,5.1,4.9,5,6503,0
2013-07-03,4.9,5.1,4.9,5,9511,0
2013-07-05,4.9,5.1,4.9,5.1,4879,0
2013-07-08,5.1,5.2,5,5.1,8171,0
2013-07-09,5.2,5.2,5,5.1,3318,0
2013-07-10,5.2,5.4,5.2,5.3,6526,0
2013-07-11,5.4,5.4,5.1,5.3,3325,0
2013-07-12,5.1,5.2,5.1,5.1,4761,0
2013-07-15,5.1,5.4,5.1,5.2,9674,0
2013-07-16,5.2,5.3,5.2,5.3,791,0
2013-07-17,5.2,5.3,5.1,5.3,3950,0
2013-07-18,5.3,5.7,5.1,5.5,25984,0
2013-07-19,5.5,5.8,5.2,5.6,21156,0
2013-07-22,5.4,5.5,5.3,5.4,7190,0
2013-07-23,5.3,5.6,5.3,5.3,3027,0
2013-07-24,5.3,5.4,5.2,5.2,9749,0
2013-07-25,5.3,5.4,5.2,5.2,2447,0
2013-07-26,5.2,5.4,5.1,5.3,4544,0
2013-07-29,5.2,5.6,5.1,5.2,9271,0
2013-07-30,5.2,5.3,5.2,5.3,3764,0
2013-07-31,5.3,5.3,5.1,5.1,8346,0
2013-08-01,5.1,5.3,5,5.3,6160,0
2013-08-02,5.2,5.3,5.1,5.2,2446,0
2013-08-05,5.1,5.3,5.1,5.3,2429,0
2013-08-06,5.1,5.3,5.1,5.3,5530,0
2013-08-07,5.3,5.3,5.1,5.1,583,0
2013-08-08,5.1,5.2,5,5.2,5891,0
2013-08-09,5.1,5.2,5.1,5.1,5736,0
2013-08-12,5.1,5.1,4.9,5,8188,0
2013-08-13,5,5.1,5,5,1764,0
2013-08-14,5,5.1,5,5.1,2307,0
2013-08-15,5,5.1,5,5,2530,0
2013-08-16,5,5.1,4.9,4.9,7409,0
2013-08-19,4.8,4.9,4.7,4.7,7954,0
2013-08-20,4.8,4.8,4.7,4.7,1733,0
2013-08-21,4.7,4.8,4.7,4.7,2939,0
2013-08-22,4.8,5,4.7,4.7,4184,0
2013-08-23,4.7,4.8,4.3,4.6,22035,0
2013-08-26,4.5,4.6,3.9,4,38997,0
2013-08-27,4,4,3.7,3.8,33572,0
2013-08-28,3.9,4.3,3.8,4.2,39813,0
2013-08-29,4.3,4.3,4,4,19221,0
2013-08-30,4.2,4.2,3.8,3.9,18567,0
2013-09-03,3.9,4.1,3.9,4,11349,0
2013-09-04,4.1,4.1,3.7,3.9,16205,0
2013-09-05,3.7,3.8,3.6,3.6,17287,0
2013-09-06,3.6,3.8,3.5,3.6,30053,0
2013-09-09,3.7,3.9,3.7,3.9,12342,0
2013-09-10,3.9,4.1,3.9,4,16381,0
2013-09-11,4.1,4.3,4,4.1,11285,0
2013-09-12,3.9,4.4,3.9,4.4,8849,0
2013-09-13,4.5,4.5,4,4.3,4230,0
2013-09-16,4,4.2,4,4,8531,0
2013-09-17,4,4.1,4,4,2390,0
2013-09-18,4,4.3,4,4.1,5333,0
2013-09-19,4,4.2,4,4.2,2641,0
2013-09-20,4.2,4.5,4.1,4.5,14114,0
2013-09-23,4.7,4.7,4.1,4.2,7633,0
2013-09-24,4.4,4.4,4.2,4.3,1811,0
2013-09-25,4.2,4.5,4.2,4.5,10802,0
2013-09-26,4.5,4.5,4.4,4.4,5643,0
2013-09-27,4.5,4.5,4.2,4.3,5469,0
2013-09-30,4.2,4.4,4.2,4.2,1920,0
2013-10-01,4.2,4.2,4.1,4.1,2691,0
2013-10-02,4,4.3,4,4.2,1129,0
2013-10-03,4.2,4.2,4,4,4375,0
2013-10-04,4,4.2,4,4.2,3302,0
2013-10-07,4.1,4.2,4.1,4.1,477,0
2013-10-08,4.1,4.1,4.1,4.1,3176,0
2013-10-09,4,4,3.8,4,7904,0
2013-10-10,3.8,4,3.8,3.8,4600,0
2013-10-11,3.8,4.1,3.8,3.9,4402,0
2013-10-14,3.8,4,3.8,4,1836,0
2013-10-15,4.1,4.1,3.7,3.8,5803,0
2013-10-16,3.8,4,3.8,3.9,2584,0
2013-10-17,3.9,4.1,3.8,4.1,7165,0
2013-10-18,3.9,4.3,3.9,4.2,19333,0
2013-10-21,3.9,4.5,3.9,4.5,5046,0
2013-10-22,4.3,4.5,4.3,4.3,6512,0
2013-10-23,4.1,4.3,4.1,4.1,4293,0
2013-10-24,4.4,4.5,4.3,4.4,6664,0
2013-10-25,4.1,4.3,4.1,4.2,781,0
2013-10-28,4.2,4.4,4.2,4.3,1085,0
2013-10-29,4.2,4.5,4.2,4.5,15594,0
2013-10-30,4.5,4.5,4.2,4.5,10519,0
2013-10-31,4.5,4.5,4.3,4.4,8726,0
2013-11-01,4.5,4.5,4.3,4.3,5485,0
2013-11-04,4.2,4.4,4.1,4.1,5849,0
2013-11-05,4.1,4.1,4.1,4.1,13594,0
2013-11-06,4.1,4.3,4.1,4.2,1613,0
2013-11-07,4.1,4.2,4.1,4.1,3271,0
2013-11-08,4.1,4.2,4.1,4.1,2345,0
2013-11-11,4.1,4.3,4,4.3,4951,0
2013-11-12,4.2,4.4,4.2,4.2,2303,0
2013-11-13,4.2,4.4,4.2,4.4,4213,0
2013-11-14,4.5,4.5,4.1,4.2,10470,0
2013-11-15,4.2,4.2,4.1,4.1,4774,0
2013-11-18,4.1,4.2,4.1,4.1,1716,0
2013-11-19,4.2,4.6,4.1,4.5,43823,0
2013-11-20,4.5,4.6,4.3,4.6,26311,0
2013-11-21,4.6,4.6,4.5,4.5,2414,0
2013-11-22,4.4,4.6,4.3,4.6,12678,0
2013-11-25,4.4,4.7,4.4,4.7,8839,0
2013-11-26,4.7,4.7,4.4,4.6,8670,0
2013-11-27,4.5,4.7,4.4,4.5,12746,0
2013-11-29,4.2,4.6,4.2,4.3,595,0
2013-12-02,4.3,4.5,4.3,4.5,5215,0
2013-12-03,4.3,4.5,4.3,4.5,2143,0
2013-12-04,4.5,4.7,4.4,4.5,13727,0
2013-12-05,4.5,4.8,4.1,4.4,7514,0
2013-12-06,4.2,4.3,4.1,4.1,26257,0
2013-12-09,4.1,4.2,4.1,4.1,10941,0
2013-12-10,4.1,4.1,4,4,9829,0
2013-12-11,4,4,3.9,3.9,22220,0
2013-12-12,3.9,4.1,3.9,3.9,12066,0
2013-12-13,4.1,4.1,3.8,3.8,7840,0
2013-12-16,3.9,4,3.8,3.9,7546,0
2013-12-17,3.9,4,3.9,3.9,9547,0
2013-12-18,3.8,3.9,3.8,3.8,17751,0
2013-12-19,3.8,4,3.8,3.8,12741,0
2013-12-20,4,4,3.8,3.9,11118,0
2013-12-23,3.8,4,3.8,4,13515,0
2013-12-24,3.9,4,3.9,4,6803,0
2013-12-26,4,4,3.9,3.9,10548,0
2013-12-27,3.9,4,3.9,3.9,25661,0
2013-12-30,3.9,4,3.9,3.9,17259,0
2013-12-31,3.9,4.1,3.8,3.9,13960,0
2014-01-02,3.8,4.1,3.8,4.1,4302,0
2014-01-03,4.1,4.2,4,4.2,6552,0
2014-01-06,4.1,4.2,3.9,3.9,21624,0
2014-01-07,3.9,4,3.9,3.9,10756,0
2014-01-08,4,4,3.9,3.9,8925,0
2014-01-09,3.9,4,3.9,4,3727,0
2014-01-10,4,4.2,3.9,3.9,12187,0
2014-01-13,3.9,4.2,3.9,4.1,17608,0
2014-01-14,3.7,4.4,3.7,4.4,37441,0
2014-01-15,3.9,5,3.9,4.9,95576,0
2014-01-16,5,5.4,4.8,4.8,47875,0
2014-01-17,4.7,4.9,4.7,4.8,14579,0
2014-01-21,4.6,5.4,4.4,4.4,23152,0
2014-01-22,4.4,5,4.4,4.6,56160,0
2014-01-23,4.8,4.8,4.5,4.8,21430,0
2014-01-24,4.5,4.7,4.5,4.6,6471,0
2014-01-27,4.7,4.7,4.2,4.2,15068,0
2014-01-28,4.5,4.5,4.1,4.3,14063,0
2014-01-29,4.3,4.7,4.2,4.6,46181,0
2014-01-30,4.3,4.6,4.2,4.3,5171,0
2014-01-31,4.1,4.4,4.1,4.3,10221,0
2014-02-03,4.2,4.2,4.1,4.1,15061,0
2014-02-04,4.1,4.3,4,4,10670,0
2014-02-05,4.1,4.1,3.8,4.1,17242,0
2014-02-06,3.9,4.3,3.9,4.1,2360,0
2014-02-07,4.4,4.4,4.1,4.1,5454,0
2014-02-10,4.4,4.4,4.1,4.2,33100,0
2014-02-11,4.1,4.3,4.1,4.2,5823,0
2014-02-12,4.3,4.4,4.3,4.3,25746,0
2014-02-13,4.2,4.6,4.2,4.6,14895,0
2014-02-14,4.6,4.6,4.3,4.5,8170,0
2014-02-18,4.5,4.6,4.4,4.4,34457,0
2014-02-19,4.5,4.6,4.2,4.3,4427,0
2014-02-20,4.3,4.5,4.3,4.4,8630,0
2014-02-21,4.3,4.6,4.3,4.5,9484,0
2014-02-24,4.4,4.5,4.3,4.4,13669,0
2014-02-25,4.5,4.6,4.4,4.5,15985,0
2014-02-26,4.5,4.5,4.3,4.4,12147,0
2014-02-27,4.5,4.5,4.3,4.4,3613,0
2014-02-28,4.3,4.4,4.1,4.1,8433,0
2014-03-03,4.2,4.4,4.2,4.2,10481,0
2014-03-04,4.4,4.4,4.2,4.2,9334,0
2014-03-05,4.1,4.4,4.1,4.4,6216,0
2014-03-06,4.3,4.4,4.2,4.3,3773,0
2014-03-07,4.2,4.3,4.1,4.2,3456,0
2014-03-10,4.1,5.1,4.1,4.8,201124,0
2014-03-11,4.8,5,4.4,4.4,40161,0
2014-03-12,4.8,4.8,4.4,4.6,11241,0
2014-03-13,4.5,4.6,4.4,4.6,7720,0
2014-03-14,4.8,4.8,4.4,4.5,8203,0
2014-03-17,4.4,4.7,4.4,4.4,8522,0
2014-03-18,4.4,5,4.4,4.6,30133,0
2014-03-19,4.9,4.9,4.6,4.6,6636,0
2014-03-20,4.7,5.1,4.5,4.9,36012,0
2014-03-21,4.9,5.4,4.7,5.4,101028,0
2014-03-24,5.5,5.7,4.7,4.8,78610,0
2014-03-25,5,5.1,4.7,4.8,14078,0
2014-03-26,4.7,5,4.6,4.6,45790,0
2014-03-27,4.7,5,4.6,4.9,14558,0
2014-03-28,4.8,5,4.8,5,10132,0
2014-03-31,5.2,5.3,4.7,5.1,29601,0
2014-04-01,5,5.1,4.6,4.8,16135,0
2014-04-02,4.7,4.8,4.7,4.8,6406,0
2014-04-03,5,5,4.7,4.9,23054,0
2014-04-04,4.8,5,4.8,4.8,14467,0
2014-04-07,4.8,5,4.6,4.9,30457,0
2014-04-08,4.9,4.9,4.8,4.9,19762,0
2014-04-09,4.8,5.1,4.8,5.1,35592,0
2014-04-10,5.1,5.2,4.9,5.2,23029,0
2014-04-11,5.1,5.2,4.9,5,11598,0
2014-04-14,5,5.2,4.9,5,16314,0
2014-04-15,5,5.1,4.9,5,6613,0
2014-04-16,5,5.2,5,5,18984,0
2014-04-17,5.2,5.2,4.9,5.1,18322,0
2014-04-21,5.1,5.2,5,5.2,3025,0
2014-04-22,5.1,5.2,4.9,5,13596,0
2014-04-23,4.9,5.2,4.6,4.6,18938,0
2014-04-24,4.7,4.8,4.6,4.8,15629,0
2014-04-25,4.6,4.8,4.6,4.7,2851,0
2014-04-28,4.7,4.7,4.4,4.6,21088,0
2014-04-29,4.6,4.6,4.3,4.3,22809,0
2014-04-30,4.4,4.9,4.4,4.7,26836,0
2014-05-01,4.9,4.9,4.7,4.7,2462,0
2014-05-02,4.6,5,4.6,5,10819,0
2014-05-05,5,5,4.9,4.9,2579,0
2014-05-06,4.9,5,4.8,5,4401,0
2014-05-07,4.9,5,4.9,4.9,4198,0
2014-05-08,5,5,4.8,4.9,4379,0
2014-05-09,4.9,4.9,4.7,4.7,3845,0
2014-05-12,4.7,4.8,4.5,4.6,10209,0
2014-05-13,4.6,4.7,4.5,4.6,9406,0
2014-05-14,4.6,4.6,4.4,4.4,7214,0
2014-05-15,4.3,4.6,4.3,4.5,3624,0
2014-05-16,4.4,4.6,4.3,4.4,5372,0
2014-05-19,4.4,4.5,4.3,4.5,4870,0
2014-05-20,4.4,4.5,4.4,4.5,4976,0
2014-05-21,4.4,4.4,4.3,4.4,12582,0
2014-05-22,4.4,4.8,4.4,4.5,67319,0
2014-05-23,4.7,4.7,4.4,4.5,20352,0
2014-05-27,4.4,4.5,4.2,4.4,14688,0
2014-05-28,4.3,4.5,4.1,4.2,27900,0
2014-05-29,4.4,4.4,4.1,4.2,5818,0
2014-05-30,4.1,4.4,4.1,4.4,4903,0
2014-06-02,4.4,4.5,4.4,4.4,12331,0
2014-06-03,4.4,4.5,4.2,4.4,11018,0
2014-06-04,4.3,4.5,4.3,4.5,2848,0
2014-06-05,4.4,4.5,4.2,4.4,2829,0
2014-06-06,4.2,4.5,4.2,4.3,3358,0
2014-06-09,4.2,4.4,4.2,4.4,1723,0
2014-06-10,4.3,4.3,4.2,4.3,8425,0
2014-06-11,4.2,4.3,4.1,4.2,4992,0
2014-06-12,4.3,4.5,4.2,4.4,32621,0
2014-06-13,4.5,4.7,4.4,4.7,30652,0
2014-06-16,4.7,4.9,4.4,4.8,42656,0
2014-06-17,4.8,4.8,4.5,4.5,17174,0
2014-06-18,4.7,4.7,4.4,4.6,2858,0
2014-06-19,4.5,4.9,4.5,4.6,22924,0
2014-06-20,4.6,4.8,4.5,4.8,4815,0
2014-06-23,4.8,5.2,4.5,5,49964,0
2014-06-24,5,5,4.6,4.7,19804,0
2014-06-25,4.9,4.9,4.6,4.7,4567,0
2014-06-26,4.8,4.8,4.6,4.7,4083,0
2014-06-27,4.8,4.8,4.5,4.5,8531,0
2014-06-30,4.5,4.6,4.4,4.4,12324,0
2014-07-01,4.4,4.5,4.4,4.5,2149,0
2014-07-02,4.5,4.6,4.5,4.5,6760,0
2014-07-03,4.4,4.5,4.4,4.4,16580,0
2014-07-07,4.5,4.6,4.4,4.4,4641,0
2014-07-08,4.5,4.5,4.4,4.5,7396,0
2014-07-09,4.5,4.5,4.4,4.4,11424,0
2014-07-10,4.4,4.5,4.4,4.5,1373,0
2014-07-11,4.4,4.5,4.3,4.4,2660,0
2014-07-14,4.4,4.5,4.4,4.4,3375,0
2014-07-15,4.4,4.4,4.3,4.4,3329,0
2014-07-16,4.3,4.4,4.3,4.3,2966,0
2014-07-17,4.4,4.6,4.4,4.5,13096,0
2014-07-18,4.5,4.7,4.4,4.7,10199,0
2014-07-21,4.7,4.8,4.5,4.6,9708,0
2014-07-22,4.8,4.8,4.6,4.7,4255,0
2014-07-23,4.7,4.7,4.6,4.7,6286,0
2014-07-24,4.6,4.7,4.5,4.6,6167,0
2014-07-25,4.4,4.6,4.4,4.6,507,0
2014-07-28,4.7,4.7,4.4,4.4,5098,0
2014-07-29,4.3,4.5,4.3,4.3,1355,0
2014-07-30,4.7,4.7,4.3,4.4,4251,0
2014-07-31,4.3,4.5,4.3,4.4,2796,0
2014-08-01,4.4,4.6,4.2,4.6,4265,0
2014-08-04,4.3,4.3,4.1,4.3,6638,0
2014-08-05,4.3,4.3,4.2,4.3,3293,0
2014-08-06,4.3,4.5,4.2,4.3,710,0
2014-08-07,4.2,4.4,4.2,4.3,675,0
2014-08-08,4.1,4.4,4.1,4.4,1028,0
2014-08-11,4.5,4.6,4.4,4.6,4712,0
2014-08-12,4.3,4.6,4.3,4.6,472,0
2014-08-13,4.3,4.4,4.3,4.3,5168,0
2014-08-14,4.1,4.4,4.1,4.3,1910,0
2014-08-15,4.3,4.3,4,4.1,16683,0
2014-08-18,4.1,4.5,4,4.2,25576,0
2014-08-19,4.1,4.4,4,4.2,10393,0
2014-08-20,4.1,4.4,4.1,4.3,9368,0
2014-08-21,4.2,4.4,4.2,4.3,1930,0
2014-08-22,4.2,4.3,4.1,4.2,7555,0
2014-08-25,4.2,4.4,4.1,4.4,4529,0
2014-08-26,4.3,4.3,4.1,4.2,760,0
2014-08-27,4.1,4.3,4.1,4.3,3013,0
2014-08-28,4.3,4.6,4.1,4.2,32984,0
2014-08-29,4.1,4.4,4.1,4.2,11087,0
2014-09-02,4,4.5,4,4.3,8020,0
2014-09-03,4.5,4.5,4.2,4.5,2581,0
2014-09-04,4.4,4.8,4.3,4.6,17963,0
2014-09-05,4.6,4.7,4.6,4.7,8207,0
2014-09-08,4.7,4.8,4.3,4.8,17553,0
2014-09-09,4.8,4.8,4.6,4.8,16130,0
2014-09-10,4.4,4.8,4.3,4.6,3963,0
2014-09-11,4.7,4.8,4.4,4.7,11035,0
2014-09-12,4.8,4.8,4.3,4.3,7677,0
2014-09-15,4.3,4.7,4.3,4.6,19046,0
2014-09-16,4.6,4.7,4.6,4.7,10137,0
2014-09-17,4.7,4.8,4.6,4.7,22516,0
2014-09-18,4.5,4.8,4.4,4.5,21083,0
2014-09-19,4.5,4.8,4.4,4.4,10529,0
2014-09-22,4.4,4.9,4.4,4.8,24332,0
2014-09-23,4.7,5,4.6,4.7,18289,0
2014-09-24,4.5,5,4.5,4.8,10522,0
2014-09-25,4.8,5,4.7,5,5528,0
2014-09-26,4.9,5,4.8,4.9,1156,0
2014-09-29,4.8,4.9,4.7,4.8,1584,0
2014-09-30,4.7,4.8,4.5,4.7,2548,0
2014-10-01,4.6,4.7,4.4,4.4,7174,0
2014-10-02,4.4,4.8,4.4,4.7,5507,0
2014-10-03,4.6,4.6,4.4,4.6,2632,0
2014-10-06,4.6,4.9,4.4,4.9,13204,0
2014-10-07,4.8,5,4.8,4.9,25807,0
2014-10-08,4.9,5,4.7,4.7,16092,0
2014-10-09,4.7,4.8,4.6,4.6,5088,0
2014-10-10,4.6,5,4.5,5,4287,0
2014-10-13,4.8,5.1,4.8,4.8,25582,0
2014-10-14,4.8,5,4.8,4.9,17443,0
2014-10-15,4.8,4.8,4.6,4.7,8690,0
2014-10-16,4.6,4.8,4.6,4.8,1337,0
2014-10-17,4.8,5,4.5,4.5,2263,0
2014-10-20,4.9,4.9,4.5,4.7,6493,0
2014-10-21,4.8,4.8,4.6,4.7,4567,0
2014-10-22,4.8,4.9,4.6,4.6,12711,0
2014-10-23,4.7,4.7,4.5,4.6,1348,0
2014-10-24,4.7,4.7,4.5,4.5,1828,0
2014-10-27,4.5,4.6,4.4,4.4,2737,0
2014-10-28,4.4,4.4,4.3,4.4,16324,0
2014-10-29,4.3,4.5,4.3,4.5,1185,0
2014-10-30,4.6,4.6,4.3,4.4,1613,0
2014-10-31,4.3,4.4,3.8,4.3,23843,0
2014-11-03,4.3,4.4,4.1,4.3,12150,0
2014-11-04,4.3,4.4,4,4.1,7251,0
2014-11-05,4.2,4.5,4.1,4.2,4245,0
2014-11-06,4.6,4.6,4.3,4.5,7733,0
2014-11-07,4.5,4.5,4.2,4.4,2023,0
2014-11-10,4.2,4.4,4.2,4.3,1412,0
2014-11-11,4.4,4.4,4.3,4.3,2157,0
2014-11-12,4.4,4.6,4.2,4.5,7553,0
2014-11-13,4.5,4.5,4.3,4.3,8120,0
2014-11-14,4.2,4.4,4.2,4.2,12797,0
2014-11-17,4.3,4.3,4,4,1396,0
2014-11-18,4,4.3,4,4.1,22465,0
2014-11-19,4.3,4.3,4.1,4.1,715,0
2014-11-20,4,4.2,4,4.1,2304,0
2014-11-21,4.2,4.2,4.2,4.2,3154,0
2014-11-24,4.3,4.3,4.2,4.2,1832,0
2014-11-25,4.3,4.3,4.1,4.1,6082,0
2014-11-26,4.1,4.2,4.1,4.2,1665,0
2014-11-28,4.1,4.2,4.1,4.2,16105,0
2014-12-01,4.2,4.3,4.2,4.2,10369,0
2014-12-02,4.1,4.3,4,4,35571,0
2014-12-03,4.1,4.1,4.1,4.1,579,0
2014-12-04,4.1,4.1,3.9,3.9,12324,0
2014-12-05,4,4.1,4,4.1,2709,0
2014-12-08,3.9,4.1,3.9,4.1,3137,0
2014-12-09,4.1,4.1,4,4,2170,0
2014-12-10,4,4,3.6,3.6,10793,0
2014-12-11,3.6,3.8,3.2,3.3,9193,0
2014-12-12,3.2,3.3,2.8,3.1,14276,0
2014-12-15,3.1,3.1,2.5,2.5,18143,0
2014-12-16,2.5,3,2.5,2.9,13767,0
2014-12-17,2.8,2.9,2.7,2.9,12149,0
2014-12-18,2.7,3,2.5,2.6,10826,0
2014-12-19,2.6,2.9,2.6,2.6,4194,0
2014-12-22,2.8,2.8,2.6,2.8,9085,0
2014-12-23,2.6,2.9,2.6,2.8,4028,0
2014-12-24,3.1,3.1,2.7,2.7,2766,0
2014-12-26,2.7,2.8,2.6,2.7,10009,0
2014-12-29,2.5,2.7,2.5,2.7,2651,0
2014-12-30,2.5,2.7,2.5,2.7,8665,0
2014-12-31,2.5,2.6,2.5,2.6,12350,0
2015-01-02,2.5,2.7,2.5,2.5,4384,0
2015-01-05,2.6,2.7,2.5,2.6,3635,0
2015-01-06,2.7,2.8,2.7,2.7,7798,0
2015-01-07,2.9,2.9,2.7,2.8,5133,0
2015-01-08,2.9,2.9,2.8,2.8,4425,0
2015-01-09,3,3,2.5,2.5,4646,0
2015-01-12,2.8,2.8,2.6,2.8,713,0
2015-01-13,2.5,2.8,2.5,2.6,2471,0
2015-01-14,2.8,2.8,2.6,2.8,1829,0
2015-01-15,2.8,2.8,2.6,2.8,1203,0
2015-01-16,2.6,2.9,2.6,2.9,171,0
2015-01-20,2.9,2.9,2.7,2.7,2516,0
2015-01-21,2.6,2.9,2.6,2.7,3072,0
2015-01-22,2.6,2.7,2.5,2.6,5616,0
2015-01-23,2.8,2.8,2.6,2.7,1606,0
2015-01-26,2.6,2.8,2.5,2.8,4752,0
2015-01-27,2.7,2.8,2.5,2.7,1728,0
2015-01-28,2.7,2.7,2.6,2.7,1088,0
2015-01-29,2.6,2.7,2.5,2.7,1460,0
2015-01-30,2.6,2.6,2.5,2.6,1824,0
2015-02-02,2.7,2.7,2.5,2.5,2486,0
2015-02-03,2.7,3,2.6,2.8,42977,0
2015-02-04,2.7,2.8,2.6,2.8,6802,0
2015-02-05,2.7,2.8,2.6,2.8,1964,0
2015-02-06,2.6,2.8,2.6,2.7,5534,0
2015-02-09,2.8,3.2,2.7,2.8,20235,0
2015-02-10,2.7,2.8,2.7,2.7,6114,0
2015-02-11,2.8,3.1,2.7,2.9,23320,0
2015-02-12,3,3,2.7,2.8,3301,0
2015-02-13,2.9,2.9,2.7,2.8,3524,0
2015-02-17,2.9,2.9,2.7,2.8,5624,0
2015-02-18,3,3,2.7,2.8,5901,0
2015-02-19,2.7,2.8,2.6,2.7,8420,0
2015-02-20,2.6,2.8,2.6,2.8,3615,0
2015-02-23,2.8,2.8,2.6,2.6,16663,0
2015-02-24,2.6,2.8,2.6,2.6,2936,0
2015-02-25,2.6,2.8,2.6,2.7,5731,0
2015-02-26,2.8,2.8,2.6,2.7,5918,0
2015-02-27,2.7,2.7,2.6,2.7,689,0
2015-03-02,2.6,2.8,2.6,2.7,3040,0
2015-03-03,2.6,2.7,2.6,2.7,1700,0
2015-03-04,2.8,2.8,2.6,2.7,1800,0
2015-03-05,2.6,2.7,2.6,2.7,850,0
2015-03-06,2.7,2.7,2.6,2.7,6260,0
2015-03-09,2.6,2.7,2.5,2.5,5860,0
2015-03-10,2.5,2.6,2.3,2.3,13900,0
2015-03-11,2.4,2.5,2.3,2.3,5230,0
2015-03-12,2.4,2.4,2.3,2.3,3660,0
2015-03-13,2.3,2.4,2.3,2.3,3860,0
2015-03-16,2.3,2.4,2.3,2.3,2410,0
2015-03-17,2.4,2.5,2.3,2.4,3520,0
2015-03-18,2.3,2.5,2.3,2.3,7390,0
2015-03-19,2.5,2.5,2.3,2.4,1610,0
2015-03-20,2.4,2.6,2.3,2.5,6230,0
2015-03-23,2.3,2.5,2.3,2.3,1650,0
2015-03-24,2.5,2.5,2.3,2.3,6490,0
2015-03-25,2.3,2.5,2.3,2.3,2320,0
2015-03-26,2.3,2.3,2.3,2.3,3040,0
2015-03-27,2.4,2.4,2.3,2.3,3640,0
2015-03-30,2.3,2.4,2.3,2.4,3000,0
2015-03-31,2.3,2.3,2.3,2.3,6516,0
2015-04-01,2.3,2.3,2.3,2.3,450,0
2015-04-02,2.3,2.4,2.3,2.3,13670,0
2015-04-06,2.3,2.4,2.3,2.3,1480,0
2015-04-07,2.3,2.4,2.3,2.3,3201,0
2015-04-08,2.3,2.4,2.3,2.3,4680,0
2015-04-09,2.3,2.4,2.3,2.3,1278,0
2015-04-10,2.3,2.4,2.3,2.4,810,0
2015-04-13,2.5,2.5,2.3,2.4,450,0
2015-04-14,2.5,2.5,2.3,2.4,3000,0
2015-04-15,2.5,2.7,2.3,2.6,19373,0
2015-04-16,2.6,2.7,2.6,2.6,6464,0
2015-04-17,2.6,2.6,2.5,2.5,5660,0
2015-04-20,2.5,2.5,2.3,2.3,8390,0
2015-04-21,2.3,2.4,2.3,2.3,2011,0
2015-04-22,2.3,2.5,2.3,2.5,2616,0
2015-04-23,2.4,2.4,2.3,2.3,3380,0
2015-04-24,2.3,2.4,2.3,2.3,4912,0
2015-04-27,2.4,2.5,2.3,2.3,9380,0
2015-04-28,2.3,2.5,2.3,2.5,283,0
2015-04-29,2.5,2.5,2.3,2.4,1190,0
2015-04-30,2.5,2.5,2.3,2.4,440,0
2015-05-01,2.4,2.6,2.3,2.6,3900,0
2015-05-04,2.3,2.7,2.3,2.5,10240,0
2015-05-05,2.5,2.7,2.4,2.7,2440,0
2015-05-06,2.5,2.7,2.5,2.7,3545,0
2015-05-07,2.4,2.6,2.4,2.5,2044,0
2015-05-08,2.6,2.7,2.4,2.5,1830,0
2015-05-11,2.5,2.6,2.5,2.6,740,0
2015-05-12,2.6,2.8,2.6,2.7,4427,0
2015-05-13,2.6,2.7,2.6,2.7,1099,0
2015-05-14,2.6,2.7,2.5,2.6,2070,0
2015-05-15,2.6,2.7,2.6,2.6,268,0
2015-05-18,2.6,2.6,2.6,2.6,1775,0
2015-05-19,2.6,2.7,2.6,2.6,2810,0
2015-05-20,2.7,2.7,2.6,2.6,3366,0
2015-05-21,2.6,2.6,2.6,2.6,1580,0
2015-05-22,2.6,2.6,2.6,2.6,1580,0
2015-05-26,2.6,2.6,2.6,2.6,1535,0
2015-05-27,2.5,2.6,2.5,2.5,4820,0
2015-05-28,2.5,2.5,2.4,2.5,2838,0
2015-05-29,2.5,2.5,2.4,2.4,1350,0
2015-06-01,2.6,2.6,2.6,2.6,503,0
2015-06-02,2.3,2.5,2.3,2.5,1547,0
2015-06-03,2.5,2.5,2.3,2.4,1370,0
2015-06-04,2.6,2.6,2.4,2.4,2940,0
2015-06-05,2.5,2.5,2.4,2.4,230,0
2015-06-08,2.4,2.4,2.4,2.4,1140,0
2015-06-09,2.4,2.5,2.4,2.4,1214,0
2015-06-10,2.4,2.6,2.4,2.4,6261,0
2015-06-11,2.6,2.6,2.4,2.5,2324,0
2015-06-12,2.3,2.5,2.3,2.5,5060,0
2015-06-15,2.3,2.4,2.3,2.4,2610,0
2015-06-16,2.5,2.5,2.4,2.4,350,0
2015-06-17,2.5,2.5,2.4,2.4,1530,0
2015-06-18,2.5,2.5,2.3,2.3,1110,0
2015-06-19,2.3,2.5,2.3,2.5,3180,0
2015-06-22,2.4,2.4,2.3,2.4,960,0
2015-06-23,2.3,2.4,2.2,2.4,3987,0
2015-06-24,2.4,2.4,2.3,2.3,4310,0
2015-06-25,2.3,2.3,2.2,2.2,2640,0
2015-06-26,2.3,2.5,2.3,2.3,2530,0
2015-06-29,2.4,2.6,2.4,2.5,17440,0
2015-06-30,2.5,2.7,2.5,2.7,11637,0
2015-07-01,2.7,2.7,2.5,2.7,1020,0
2015-07-02,2.6,2.6,2.6,2.6,410,0
2015-07-06,2.6,2.6,2.5,2.5,7040,0
2015-07-07,2.5,2.6,2.5,2.6,2720,0
2015-07-08,2.5,2.6,2.5,2.5,7490,0
2015-07-09,2.5,2.6,2.5,2.6,2020,0
2015-07-10,2.5,2.6,2.5,2.5,2310,0
2015-07-13,2.5,2.6,2.5,2.6,1580,0
2015-07-14,2.6,2.6,2.5,2.6,195,0
2015-07-15,2.5,2.6,2.4,2.5,8745,0
2015-07-16,2.5,2.5,2.4,2.4,1100,0
2015-07-17,2.5,2.5,2.4,2.4,30,0
2015-07-20,2.4,2.5,2.4,2.4,390,0
2015-07-21,2.4,2.5,2.4,2.4,3470,0
2015-07-22,2.4,2.4,2.4,2.4,1790,0
2015-07-23,2.4,2.4,2.3,2.3,4150,0
2015-07-24,2.2,2.3,2.1,2.2,6910,0
2015-07-27,2.2,2.3,2.2,2.2,560,0
2015-07-28,2.2,2.3,2.2,2.2,1230,0
2015-07-29,2.1,2.2,2.1,2.1,4000,0
2015-07-30,2.1,2.3,2.1,2.1,660,0
2015-07-31,2.2,2.2,1.9,2.1,4430,0
2015-08-03,2.1,2.2,2.1,2.2,2343,0
2015-08-04,2.1,2.1,2.1,2.1,3510,0
2015-08-05,2,2.1,1.5,1.7,9690,0
2015-08-06,1.9,2,1.7,1.8,8883,0
2015-08-07,1.8,2.1,1.8,2,12230,0
2015-08-10,2,2.3,2,2.2,3650,0
2015-08-11,2.2,2.2,2,2.2,1306,0
2015-08-12,2.2,2.2,2.2,2.2,450,0
2015-08-13,2.3,2.3,2,2.3,3280,0
2015-08-14,2.2,2.2,2,2,130,0
2015-08-17,2.3,2.3,2.1,2.3,1300,0
2015-08-18,2.2,2.2,2,2.2,10810,0
2015-08-19,2.2,2.2,2,2.2,500,0
2015-08-20,2.1,2.2,2.1,2.2,7780,0
2015-08-21,2.2,2.2,2.2,2.2,1680,0
2015-08-24,2.1,2.2,2.1,2.2,3396,0
2015-08-25,2.2,2.3,2.1,2.1,450,0
2015-08-26,2.2,2.2,2.1,2.1,3420,0
2015-08-27,2.2,2.3,2.2,2.2,8590,0
2015-08-28,2.2,2.3,2.1,2.1,2150,0
2015-08-31,2.2,2.2,1.9,2.1,19160,0
2015-09-01,2.1,2.2,2,2.2,2330,0
2015-09-02,2.1,2.2,2,2,2270,0
2015-09-03,2.2,2.2,2,2.1,130,0
2015-09-04,2,2.3,2,2.3,5140,0
2015-09-08,2.4,2.4,2,2.2,3200,0
2015-09-09,2,2.1,2,2,680,0
2015-09-10,2.4,2.4,2.1,2.1,5699,0
2015-09-11,2.1,2.3,2.1,2.2,960,0
2015-09-14,2.3,2.3,2.1,2.1,1630,0
2015-09-15,2.1,2.3,2.1,2.1,2060,0
2015-09-16,2.2,2.2,2.1,2.1,9110,0
2015-09-17,2.2,2.2,2.1,2.2,2799,0
2015-09-18,2.1,5.8,2,5.8,141430,0
2015-09-21,3.1,3.1,2.5,2.6,45860,0
2015-09-22,2.8,2.8,2.2,2.3,1740,0
2015-09-23,2.3,2.5,2.2,2.2,2575,0
2015-09-24,2.2,2.5,2.2,2.5,4937,0
2015-09-25,2.5,2.6,2.2,2.5,1890,0
2015-09-28,2.5,2.5,2.3,2.4,486,0
2015-09-29,2.2,2.5,2.2,2.2,1320,0
2015-09-30,2.2,2.4,2.2,2.3,2340,0
2015-10-01,2.4,2.4,2.2,2.2,2520,0
2015-10-02,2.2,2.3,2.2,2.2,220,0
2015-10-05,2.2,2.6,2.2,2.4,23234,0
2015-10-06,2.4,2.6,2.4,2.5,3230,0
2015-10-07,2.5,2.9,2.4,2.6,20746,0
2015-10-08,2.6,2.8,2.6,2.6,3630,0
2015-10-09,2.8,2.8,2.6,2.7,2750,0
2015-10-12,2.6,2.7,2.5,2.5,7642,0
2015-10-13,2.6,2.8,2.6,2.6,10100,0
2015-10-14,2.6,2.6,2.2,2.2,1760,0
2015-10-15,2.2,2.5,2.2,2.5,890,0
2015-10-16,2.5,2.6,2.4,2.6,4550,0
2015-10-19,2.6,2.6,2.4,2.4,3660,0
2015-10-20,2.4,2.5,2.3,2.4,4080,0
2015-10-21,2.4,2.4,2.2,2.2,250,0
2015-10-22,2.4,2.4,2.2,2.2,2010,0
2015-10-23,2.2,2.7,2,2.7,28250,0
2015-10-26,2.5,2.5,2.5,2.5,170,0
2015-10-27,2.5,2.5,2.3,2.3,250,0
2015-10-28,2.3,2.3,2.2,2.2,2520,0
2015-10-29,2.2,2.3,2.2,2.2,1930,0
2015-10-30,2.4,2.5,2.2,2.3,930,0
2015-11-02,2.4,2.5,2.3,2.3,735,0
2015-11-03,2.2,2.4,2.2,2.4,848,0
2015-11-04,2.2,2.3,2.2,2.2,910,0
2015-11-05,2.4,2.5,2.2,2.2,4010,0
2015-11-06,2.2,2.2,2.1,2.2,410,0
2015-11-09,2.1,2.2,2,2,3960,0
2015-11-10,2,2.2,2,2,2780,0
2015-11-11,2.3,2.3,1.9,2,880,0
2015-11-12,2,2.2,2,2,3730,0
2015-11-13,1.9,2.1,1.8,1.9,5980,0
2015-11-16,2.1,2.1,1.9,1.9,520,0
2015-11-17,2.1,2.3,2,2.1,960,0
2015-11-18,2,2.2,1.9,2.1,1950,0
2015-11-19,2,2.1,1.9,1.9,3000,0
2015-11-20,1.9,1.9,1.9,1.9,60,0
2015-11-23,1.8,2.1,1.8,1.9,2190,0
2015-11-24,1.9,2,1.9,1.9,2770,0
2015-11-25,1.8,2,1.8,1.8,360,0
2015-11-27,2,2,1.8,1.8,1250,0
2015-11-30,1.8,2,1.8,2,2090,0
2015-12-01,1.9,2.1,1.8,1.9,1311,0
2015-12-02,2,2,1.8,1.8,307,0
2015-12-03,1.8,2,1.8,2,3235,0
2015-12-04,1.8,2,1.8,1.8,2230,0
2015-12-07,1.8,1.8,1.6,1.8,5430,0
2015-12-08,1.6,1.8,1.6,1.7,3309,0
2015-12-09,1.6,1.8,1.6,1.7,1390,0
2015-12-10,1.7,1.8,1.6,1.7,3200,0
2015-12-11,1.7,1.9,1.6,1.8,900,0
2015-12-14,1.7,1.7,1.7,1.7,1582,0
2015-12-15,1.7,1.8,1,1.4,9310,0
2015-12-16,1.5,1.5,1.4,1.5,3940,0
2015-12-17,1.5,1.6,0.8,1.2,15720,0
2015-12-18,1.5,1.5,1.1,1.2,17610,0
2015-12-21,1.3,1.4,1.3,1.4,1480,0
2015-12-22,1.5,1.5,1.3,1.3,3118,0
2015-12-23,1.3,1.5,1.3,1.4,2070,0
2015-12-24,1.42,1.486,1.365,1.365,131,0
2015-12-28,1.3,1.365,1.101,1.185,3202,0
2015-12-29,1.101,1.299,1.101,1.16,2923,0
2015-12-30,1.101,1.377,1.101,1.3,8229,0
2015-12-31,1.291,1.3,1.101,1.2,6016,0
2016-01-04,1.101,1.299,1.1,1.2,4095,0
2016-01-05,1.249,1.249,1.1,1.11,4463,0
2016-01-06,1.11,1.2,1.012,1.19,291,0
2016-01-07,1.19,1.365,1.19,1.2,4176,0
2016-01-08,1.2,1.3,1.2,1.223,822,0
2016-01-11,1.111,1.2,1.111,1.175,4373,0
2016-01-12,1.1,1.155,1.001,1.037,7581,0
2016-01-13,1.1,1.4,1.012,1.4,2336,0
2016-01-14,1.25,1.3,1.101,1.3,295,0
2016-01-15,1.189,1.489,1.189,1.3,3955,0
2016-01-19,1.1,1.3,1.1,1.3,3550,0
2016-01-20,1.399,1.399,1.275,1.275,4216,0
2016-01-21,1.3,1.3,1.101,1.2,1276,0
2016-01-22,1.399,1.793,1.393,1.793,11306,0
2016-01-25,1.795,1.795,1.495,1.5,2580,0
2016-01-26,1.5,1.6,1.4,1.55,3457,0
2016-01-27,1.5,1.501,1.277,1.4,3390,0
2016-01-28,1.277,1.432,1.277,1.396,2292,0
2016-01-29,1.35,1.8,1.35,1.685,4153,0
2016-02-01,1.7,1.8,1.7,1.746,6690,0
2016-02-02,1.7,1.8,1.6,1.6,4584,0
2016-02-03,1.7,1.7,1.32,1.7,2724,0
2016-02-04,1.601,1.624,1.401,1.581,583,0
2016-02-05,1.7,1.729,1.48,1.48,709,0
2016-02-08,1.401,1.601,1.401,1.502,276,0
2016-02-09,1.599,1.62,1.5,1.62,1460,0
2016-02-10,1.35,1.6,1.35,1.497,1637,0
2016-02-11,1.38,1.6,1.3,1.455,16954,0
2016-02-12,1.3,1.5,1.3,1.453,1422,0
2016-02-16,1.5,1.5,1.304,1.37,2084,0
2016-02-17,1.4,1.47,1.304,1.392,1928,0
2016-02-18,1.3,1.434,1.3,1.364,1708,0
2016-02-19,1.399,1.5,1.2,1.363,1734,0
2016-02-22,1.5,1.6,1.5,1.5,3211,0
2016-02-23,1.5,1.5,1.105,1.256,1587,0
2016-02-24,1.318,1.55,1.104,1.399,1005,0
2016-02-25,1.2,1.5,1.2,1.347,7267,0
2016-02-26,1.4,1.4,1.3,1.301,657,0
2016-02-29,1.299,1.4,1.25,1.25,1573,0
2016-03-01,1.312,1.312,1.24,1.24,1334,0
2016-03-02,1.125,1.3,1.125,1.293,2564,0
2016-03-03,1.357,1.736,1.207,1.42,15343,0
2016-03-04,1.6,1.8,1.5,1.62,11430,0
2016-03-07,1.6,2.415,1.55,2.301,73917,0
2016-03-08,2.3,2.3,1.6,1.6,21424,0
2016-03-09,1.7,1.882,1.7,1.731,13429,0
2016-03-10,1.795,1.8,1.61,1.725,7124,0
2016-03-11,1.8,2,1.5,1.6,14653,0
2016-03-14,1.55,1.581,1.5,1.501,8448,0
2016-03-15,1.501,1.7,1.5,1.55,7026,0
2016-03-16,1.55,2,1.55,1.999,7049,0
2016-03-17,2.02,2.3,1.603,2.2,18206,0
2016-03-18,2.1,2.1,1.7,1.776,48632,0
2016-03-21,1.79,2.1,1.7,1.7,2762,0
2016-03-22,1.7,1.9,1.599,1.7,10718,0
2016-03-23,1.65,1.902,1.4,1.5,8202,0
2016-03-24,1.4,1.537,0.9,1.4,208493,0
2016-03-28,1.45,1.48,1.35,1.42,14055,0
2016-03-29,1.45,1.5,1.42,1.43,13204,0
2016-03-30,1.45,1.6,1.41,1.6,25287,0
2016-03-31,1.57,1.6,1.26,1.35,127513,0
2016-04-01,1.45,1.6,1.2,1.5,83291,0
2016-04-04,1.56,1.59,1.24,1.33,106127,0
2016-04-05,1.25,1.6,1.1601,1.4258,212187,0
2016-04-06,1.36,1.45,1.26,1.33,76368,0
2016-04-07,1.38,1.4,1.25,1.3651,96383,0
2016-04-08,1.44,1.6,1.37,1.37,140355,0
2016-04-11,1.33,1.35,1.26,1.33,15858,0
2016-04-12,1.31,1.52,1.25,1.44,111404,0
2016-04-13,1.3901,1.4548,1.3801,1.4548,6802,0
2016-04-14,1.4082,1.43,1.26,1.33,46375,0
2016-04-15,1.32,1.38,1.32,1.33,16014,0
2016-04-18,1.38,1.38,1.32,1.32,10041,0
2016-04-19,1.34,1.3999,1.33,1.365,12855,0
2016-04-20,1.33,1.44,1.32,1.4,56015,0
2016-04-21,1.37,1.54,1.35,1.45,52628,0
2016-04-22,1.43,1.54,1.39,1.4582,23947,0
2016-04-25,1.44,1.4601,1.33,1.44,58138,0
2016-04-26,1.5,1.5,1.35,1.435,67595,0
2016-04-27,1.33,1.48,1.33,1.44,66138,0
2016-04-28,1.41,1.454,1.34,1.3401,29083,0
2016-04-29,1.38,1.43,1.3101,1.38,28042,0
2016-05-02,1.3301,1.38,1.3,1.3,8598,0
2016-05-03,1.29,1.3,1.2401,1.2501,809,0
2016-05-04,1.29,1.38,1,1.28,58740,0
2016-05-05,1.3,1.3,1.1601,1.19,10414,0
2016-05-06,1.16,1.2,1.08,1.1205,7928,0
2016-05-09,1.15,1.27,1.13,1.22,36268,0
2016-05-10,1.22,1.22,1.1258,1.17,25000,0
2016-05-11,1.2,1.21,1.12,1.17,16488,0
2016-05-12,1.17,1.17,1.15,1.17,3096,0
2016-05-13,1.13,1.29,1.06,1.06,95570,0
2016-05-16,1.09,1.17,1.0703,1.0901,64277,0
2016-05-17,1.11,1.14,1.07,1.07,30946,0
2016-05-18,1.07,1.07,0.89,0.9501,22109,0
2016-05-19,1,1.03,0.9801,1.0299,4822,0
2016-05-20,1.01,1.02,0.96,0.96,20801,0
2016-05-23,1,1.04,0.91,0.95,79526,0
2016-05-24,0.95,0.96,0.8801,0.9147,27487,0
2016-05-25,0.92,0.93,0.7,0.7476,34735,0
2016-05-26,0.76,0.76,0.66,0.7,18568,0
2016-05-27,0.679,0.73,0.679,0.725,6956,0
2016-05-31,0.73,0.795,0.73,0.755,39696,0
2016-06-01,0.75,0.795,0.7201,0.78,1445,0
2016-06-02,0.78,0.78,0.6875,0.6875,7094,0
2016-06-03,0.6948,0.72,0.6,0.6604,50896,0
2016-06-06,0.7343,0.7343,0.625,0.6641,24311,0
2016-06-07,0.6544,0.945,0.625,0.75,74374,0
2016-06-08,0.78,0.95,0.78,0.84,25022,0
2016-06-09,0.87,0.87,0.83,0.83,1285,0
2016-06-10,0.82,1.01,0.78,0.95,80583,0
2016-06-13,0.922,0.922,0.86,0.86,2548,0
2016-06-14,0.863,0.863,0.83,0.83,1850,0
2016-06-15,0.8715,0.8715,0.82,0.82,4657,0
2016-06-16,0.75,0.75,0.67,0.72,6953,0
2016-06-17,0.756,0.81,0.68,0.81,22337,0
2016-06-20,0.7878,0.85,0.77,0.84,11258,0
2016-06-21,0.85,0.85,0.8,0.8,1200,0
2016-06-22,0.77,0.77,0.6715,0.7471,3451,0
2016-06-23,0.78,0.81,0.7471,0.776,11115,0
2016-06-24,0.72,0.7776,0.72,0.7776,6682,0
2016-06-27,0.8,0.8,0.7,0.72,7296,0
2016-06-28,0.72,0.856,0.72,0.8,4807,0
2016-06-29,0.8176,0.82,0.7667,0.7901,4806,0
2016-06-30,0.76,0.78,0.74,0.75,16699,0
2016-07-01,0.75,0.75,0.725,0.725,1204,0
2016-07-05,0.67,0.86,0.67,0.81,5655,0
2016-07-06,0.8251,0.8501,0.8,0.8501,3343,0
2016-07-07,0.88,0.955,0.8008,0.89,4240,0
2016-07-08,0.93,0.93,0.87,0.87,6759,0
2016-07-11,0.93,0.95,0.8901,0.9186,10263,0
2016-07-12,0.92,0.9329,0.89,0.91,22936,0
2016-07-13,0.91,0.9199,0.91,0.9199,2603,0
2016-07-14,0.9215,1.52,0.9215,1.2201,5986104,0
2016-07-15,1.25,1.28,1,1.0174,215056,0
2016-07-18,1.04,1.05,0.7213,0.866,58561,0
2016-07-19,0.93,0.95,0.851,0.91,31383,0
2016-07-20,0.87,0.9083,0.865,0.89,11163,0
2016-07-21,0.865,0.9013,0.865,0.9,11575,0
2016-07-22,0.9005,1.09,0.9,1.04,141501,0
2016-07-25,1,1.0001,0.9211,0.93,11744,0
2016-07-26,0.925,0.93,0.925,0.925,6970,0
2016-07-27,0.926,1.05,0.86,0.9,65379,0
2016-07-28,0.9,1.05,0.87,1.03,160368,0
2016-07-29,0.95,1.45,0.91,1.18,482519,0
2016-08-01,1.27,1.59,1.0551,1.13,231535,0
2016-08-02,1.1375,1.1689,1.0801,1.13,9638,0
2016-08-03,1.08,1.42,1.04,1.24,297392,0
2016-08-04,1.2,1.34,1.14,1.29,35283,0
2016-08-05,1.28,1.3,1.19,1.25,18248,0
2016-08-08,1.26,1.26,1.07,1.23,16450,0
2016-08-09,1.22,1.22,1.12,1.13,5225,0
2016-08-10,1.22,1.22,1.16,1.1999,22456,0
2016-08-11,1.18,1.33,1.15,1.1601,227251,0
2016-08-12,1.16,1.28,1.15,1.17,83815,0
2016-08-15,1.1587,1.2,1.15,1.19,4811,0
2016-08-16,1.1725,1.18,1.15,1.18,4871,0
2016-08-17,1.18,1.2,1.15,1.19,26688,0
2016-08-18,1.15,1.2399,1.15,1.15,20980,0
2016-08-19,1.16,1.18,1.15,1.16,14575,0
2016-08-22,1.15,1.179,1.15,1.17,16695,0
2016-08-23,1.15,1.16,1.1,1.12,13494,0
2016-08-24,1.09,1.1,1,1.05,38351,0
2016-08-25,1.02,1.12,1.0116,1.02,15101,0
2016-08-26,1.02,1.04,1.01,1.01,2587,0
2016-08-29,1.08,1.08,1.01,1.01,11219,0
2016-08-30,1,1.09,1,1.04,10155,0
2016-08-31,1.07,1.08,1.02,1.05,16723,0
2016-09-01,1.1,1.12,1,1.08,65533,0
2016-09-02,1.08,1.19,1.08,1.08,48870,0
2016-09-06,1.13,1.17,1.07,1.07,45293,0
2016-09-07,1.05,1.15,1.027,1.15,17703,0
2016-09-08,1.12,1.21,1.07,1.2,35876,0
2016-09-09,1.18,1.31,1.11,1.1101,135917,0
2016-09-12,1.1,1.12,1.06,1.078,29519,0
2016-09-13,1.08,1.16,1.03,1.15,53074,0
2016-09-14,1.14,1.14,1.07,1.13,10275,0
2016-09-15,1.1,1.14,1.02,1.12,105361,0
2016-09-16,1.1,1.2,1.09,1.2,16183,0
2016-09-19,1.22,1.31,1.15,1.18,163093,0
2016-09-20,1.2,1.22,1.13,1.16,72049,0
2016-09-21,1.18,1.22,1.13,1.14,64398,0
2016-09-22,1.16,1.35,1.14,1.22,224277,0
2016-09-23,1.236,1.236,1.13,1.19,13710,0
2016-09-26,1.15,1.15,1.06,1.09,25223,0
2016-09-27,1.12,1.17,1.1099,1.11,6417,0
2016-09-28,1.11,1.2,1.09,1.14,18551,0
2016-09-29,1.1697,1.23,1.1,1.15,72732,0
2016-09-30,1.17,1.1939,1.15,1.17,6493,0
2016-10-03,1.15,1.24,1.15,1.17,27662,0
2016-10-04,1.15,1.25,1.09,1.13,20223,0
2016-10-05,1.13,1.15,1.12,1.15,13438,0
2016-10-06,1.15,1.15,1.12,1.12,25387,0
2016-10-07,1.12,1.16,1.12,1.16,7654,0
2016-10-10,1.1689,1.1689,1.12,1.16,4827,0
2016-10-11,1.157,1.1599,1.12,1.12,3345,0
2016-10-12,1.12,1.17,1.11,1.17,33030,0
2016-10-13,1.16,1.19,1.12,1.17,9157,0
2016-10-14,1.15,1.18,1.12,1.18,36939,0
2016-10-17,1.14,1.15,1.12,1.13,13334,0
2016-10-18,1.13,1.15,0.962,1.03,102111,0
2016-10-19,1.03,1.06,1.03,1.03,23916,0
2016-10-20,1.01,1.06,0.995,1.06,59165,0
2016-10-21,1.04,1.04,1.01,1.01,11070,0
2016-10-24,0.99,1.05,0.99,1.05,29642,0
2016-10-25,1.01,1.12,0.99,1.02,117413,0
2016-10-26,1.039,1.039,0.98,0.98,106629,0
2016-10-27,0.981,1.01,0.98,0.98,6387,0
2016-10-28,0.99,0.99,0.9,0.9,8173,0
2016-10-31,0.95,0.99,0.88,0.88,126034,0
2016-11-01,0.906,0.93,0.7225,0.7226,144893,0
2016-11-02,0.7301,0.7401,0.7192,0.7327,9256,0
2016-11-03,0.7128,0.74,0.6,0.6501,123112,0
2016-11-04,0.6826,0.6999,0.6402,0.6502,2868,0
2016-11-07,0.68,0.68,0.6,0.65,16527,0
2016-11-08,0.649,0.659,0.6296,0.64,8028,0
2016-11-09,0.6,0.665,0.56,0.6,10228,0
2016-11-10,0.57,0.7482,0.57,0.6301,17855,0
2016-11-11,0.6,0.63,0.5201,0.63,56605,0
2016-11-14,0.63,0.68,0.55,0.68,36922,0
2016-11-15,0.71,0.85,0.66,0.7007,134156,0
2016-11-16,0.7,0.7051,0.675,0.705,2857,0
2016-11-17,0.7169,0.8,0.66,0.72,35563,0
2016-11-18,0.7,0.71,0.7,0.7,3389,0
2016-11-21,0.685,0.72,0.685,0.71,32783,0
2016-11-22,0.69,0.85,0.67,0.72,17402,0
2016-11-23,0.71,0.7193,0.68,0.68,5351,0
2016-11-25,0.66,0.7108,0.66,0.71,2049,0
2016-11-28,0.72,0.74,0.7001,0.73,1115,0
2016-11-29,0.74,0.74,0.71,0.71,1880,0
2016-11-30,0.74,0.85,0.6,0.69,93912,0
2016-12-01,0.66,0.8,0.65,0.75,60003,0
2016-12-02,0.7699,0.775,0.65,0.7005,15568,0
2016-12-05,0.7,0.82,0.652,0.7601,126135,0
2016-12-06,0.75,0.8,0.67,0.75,106508,0
2016-12-07,0.76,0.79,0.7001,0.735,34420,0
2016-12-08,0.75,0.78,0.63,0.7371,29285,0
2016-12-09,0.7302,0.76,0.69,0.75,45887,0
2016-12-12,0.76,0.76,0.66,0.73,19332,0
2016-12-13,0.7,0.7799,0.7,0.74,44012,0
2016-12-14,0.75,0.81,0.7,0.72,70608,0
2016-12-15,0.73,0.74,0.68,0.73,35664,0
2016-12-16,0.72,0.72,0.68,0.7,7590,0
2016-12-19,0.7,0.78,0.69,0.6905,5148,0
2016-12-20,0.6989,0.75,0.6811,0.7248,11292,0
2016-12-21,0.7201,0.75,0.702,0.7312,12813,0
2016-12-22,0.72,0.76,0.68,0.74,22576,0
2016-12-23,0.7537,0.76,0.7,0.73,2422,0
2016-12-27,0.71,0.83,0.68,0.74,107313,0
2016-12-28,0.7651,0.77,0.68,0.71,41636,0
2016-12-29,0.7385,0.74,0.69,0.72,6889,0
2016-12-30,0.72,0.721,0.68,0.7,15113,0
2017-01-03,0.698,0.73,0.698,0.7,9749,0
2017-01-04,0.71,0.75,0.685,0.7192,20387,0
2017-01-05,0.7,0.76,0.68,0.7,30350,0
2017-01-06,0.69,0.69,0.64,0.67,30977,0
2017-01-09,0.69,0.7,0.64,0.66,19633,0
2017-01-10,0.66,0.67,0.62,0.67,5622,0
2017-01-11,0.6425,0.66,0.63,0.66,10445,0
2017-01-12,0.65,0.69,0.65,0.68,79638,0
2017-01-13,0.6977,0.6977,0.6616,0.6616,9539,0
2017-01-17,0.69,0.69,0.65,0.6507,43375,0
2017-01-18,0.65,0.65,0.625,0.625,511,0
2017-01-19,0.6303,0.64,0.62,0.64,2185,0
2017-01-20,0.6207,0.65,0.6207,0.63,5737,0
2017-01-23,0.63,0.64,0.61,0.64,8030,0
2017-01-24,0.61,0.6364,0.6,0.605,21448,0
2017-01-25,0.61,0.61,0.6001,0.61,20514,0
2017-01-26,0.62,0.62,0.61,0.61,2988,0
2017-01-27,0.61,0.6497,0.61,0.63,17655,0
2017-01-30,0.63,0.63,0.6,0.6009,11464,0
2017-01-31,0.62,0.6467,0.6049,0.61,4661,0
2017-02-01,0.61,0.61,0.61,0.61,1278,0
2017-02-02,0.61,0.63,0.61,0.62,5883,0
2017-02-03,0.6,0.625,0.6,0.6,5188,0
2017-02-06,0.6,0.6299,0.6,0.601,1796,0
2017-02-07,0.64,0.65,0.62,0.6447,4167,0
2017-02-08,0.63,0.63,0.601,0.61,5790,0
2017-02-09,0.63,0.63,0.61,0.615,4325,0
2017-02-10,0.63,0.64,0.6,0.61,10582,0
2017-02-13,0.61,0.63,0.61,0.61,11709,0
2017-02-14,0.71,0.71,0.62,0.6235,17513,0
2017-02-15,0.6325,0.6325,0.59,0.6,13573,0
2017-02-16,0.63,0.63,0.6112,0.6185,1234,0
2017-02-17,0.6,0.61,0.6,0.61,16063,0
2017-02-21,0.59,0.6107,0.59,0.6101,2658,0
2017-02-22,0.6,0.6,0.58,0.585,10071,0
2017-02-23,0.6142,0.6142,0.5971,0.5971,1083,0
2017-02-24,0.6,0.6,0.58,0.58,780,0
2017-02-27,0.58,0.6,0.5512,0.58,1826,0
2017-02-28,0.58,0.61,0.5526,0.58,10581,0
2017-03-01,0.5729,0.59,0.55,0.56,2955,0
2017-03-02,0.5623,0.59,0.54,0.5508,4561,0
2017-03-03,0.59,0.6,0.55,0.55,16209,0
2017-03-06,0.56,0.57,0.5225,0.5225,14419,0
2017-03-07,0.5486,0.5486,0.52,0.52,11259,0
2017-03-08,0.5048,0.518,0.5048,0.5058,4859,0
2017-03-09,0.5096,0.5096,0.48,0.48,18035,0
2017-03-10,0.5,0.5,0.42,0.46,22022,0
2017-03-13,0.46,0.5,0.46,0.5,2073,0
2017-03-14,0.5,0.5,0.45,0.5,7927,0
2017-03-15,0.5,0.5,0.4639,0.485,1817,0
2017-03-16,0.46,0.52,0.43,0.5,12140,0
2017-03-17,0.5,0.54,0.45,0.52,30369,0
2017-03-20,0.47,0.4752,0.45,0.47,5492,0
2017-03-21,0.46,0.49,0.45,0.49,8128,0
2017-03-22,0.46,0.48,0.43,0.47,9266,0
2017-03-23,0.47,0.47,0.47,0.47,202,0
2017-03-24,0.43,0.46,0.39,0.4,62376,0
2017-03-27,0.42,0.45,0.4,0.4,4195,0
2017-03-28,0.42,0.4677,0.4193,0.44,5921,0
2017-03-29,0.46,0.46,0.42,0.42,2921,0
2017-03-30,0.4215,0.44,0.39,0.39,20853,0
2017-03-31,0.4095,0.4095,0.37,0.39,3477,0
2017-04-03,0.41,0.42,0.39,0.39,8300,0
2017-04-04,0.39,0.8,0.39,0.7,1192236,0
2017-04-05,0.75,1.557,0.75,1.05,5892579,0
2017-04-06,0.88,0.89,0.5722,0.6499,1011934,0
2017-04-07,0.64,1.15,0.5669,0.8452,1622290,0
2017-04-10,0.75,0.8398,0.72,0.785,280112,0
2017-04-11,0.76,0.8,0.7101,0.74,134094,0
2017-04-12,0.8,0.8,0.71,0.75,77950,0
2017-04-13,0.75,1.04,0.75,0.84,553133,0
2017-04-17,0.8101,0.92,0.7605,0.81,145244,0
2017-04-18,0.7715,0.81,0.7,0.72,159302,0
2017-04-19,0.71,0.7954,0.7,0.75,53353,0
2017-04-20,0.75,0.7998,0.7,0.7397,83608,0
2017-04-21,0.75,0.7601,0.7,0.71,51176,0
2017-04-24,0.74,0.7722,0.6798,0.702,58321,0
2017-04-25,0.7,0.74,0.651,0.6859,34592,0
2017-04-26,0.7099,0.73,0.685,0.7,43978,0
2017-04-27,0.6601,0.7001,0.6601,0.6651,43056,0
2017-04-28,0.6983,0.6984,0.61406,0.68,17191,0
2017-05-01,0.69,0.74,0.66,0.665,120816,0
2017-05-02,0.665,0.67032,0.6014,0.67,67055,0
2017-05-03,0.6401,0.67,0.64,0.6692,17015,0
2017-05-04,0.65,0.659,0.62348,0.64,8236,0
2017-05-05,0.66,0.66,0.601,0.62,59900,0
2017-05-08,0.621,0.72,0.6038,0.6517,26454,0
2017-05-09,0.66,0.66,0.6011,0.62,20759,0
2017-05-10,0.621,0.6401,0.6073,0.62,25930,0
2017-05-11,0.651,0.66,0.61,0.65,18030,0
2017-05-12,0.65,0.66,0.62,0.63,6692,0
2017-05-15,0.71,0.9681,0.631,0.89,1096749,0
2017-05-16,0.88,1.09,0.7552,0.78,875476,0
2017-05-17,0.81,0.819,0.6237,0.69,153501,0
2017-05-18,0.64,0.68,0.6365,0.64,49618,0
2017-05-19,0.64,0.78,0.64,0.71,117046,0
2017-05-22,0.7,0.89,0.7,0.765,306741,0
2017-05-23,0.77,0.8,0.6502,0.7,132572,0
2017-05-24,0.7,0.74,0.66,0.74,45734,0
2017-05-25,0.7131,0.7699,0.675,0.68,51384,0
2017-05-26,0.68,0.7,0.651,0.67,44568,0
2017-05-30,0.67,0.6995,0.62,0.64,71887,0
2017-05-31,0.6523,0.675,0.63,0.64,33574,0
2017-06-01,0.67,0.6805,0.65,0.66,22111,0
2017-06-02,0.6703,0.7801,0.6502,0.6699,177163,0
2017-06-05,0.7,0.7,0.635,0.6414,27708,0
2017-06-06,0.6741,0.6799,0.6305,0.6499,27535,0
2017-06-07,0.6453,0.67,0.64,0.65,61047,0
2017-06-08,0.64,0.75,0.64,0.6999,226882,0
2017-06-09,0.6705,0.7005,0.67,0.6836,14226,0
2017-06-12,0.6781,0.6957,0.64,0.6701,11690,0
2017-06-13,0.68,0.6898,0.6475,0.6767,30839,0
2017-06-14,0.6625,0.7,0.66,0.66,5812,0
2017-06-15,0.68,0.68,0.66,0.66,21222,0
2017-06-16,0.66,0.6884,0.66,0.6723,6372,0
2017-06-19,0.6722,0.6722,0.5727,0.63,58874,0
2017-06-20,0.6003,0.6498,0.59,0.63,19099,0
2017-06-21,0.632,0.63896,0.62,0.62,3374,0
2017-06-22,0.61,0.6592,0.602,0.6592,15342,0
2017-06-23,0.65,0.6501,0.6111,0.63,17398,0
2017-06-26,0.615,0.645,0.61,0.61,3960,0
2017-06-27,0.61,0.6591,0.605,0.62,29932,0
2017-06-28,0.6128,0.6851,0.6128,0.66,51499,0
2017-06-29,0.664,0.74,0.664,0.715,107884,0
2017-06-30,0.72,0.721,0.6705,0.69,15432,0
2017-07-03,0.67,0.737,0.67,0.7,20298,0
2017-07-05,0.7,0.7,0.6534,0.6848,9804,0
2017-07-06,0.6601,0.6637,0.6211,0.6637,14094,0
2017-07-07,0.67,0.6968,0.635,0.635,8440,0
2017-07-10,0.6668,0.83,0.6601,0.78,241728,0
2017-07-11,0.7501,0.7687,0.67,0.67,103778,0
2017-07-12,0.7035,0.73,0.68,0.7,27854,0
2017-07-13,0.7,0.739,0.68,0.71,16590,0
2017-07-14,0.7175,0.7299,0.6851,0.7,15794,0
2017-07-17,0.7,0.77,0.7,0.72,34252,0
2017-07-18,0.71,0.75,0.6901,0.73,32655,0
2017-07-19,0.75,0.76,0.671,0.71,5751,0
2017-07-20,0.73,0.77,0.7,0.7,156995,0
2017-07-21,0.75,0.75,0.671,0.72,25220,0
2017-07-24,0.72,0.72,0.6711,0.7099,5405,0
2017-07-25,0.7,0.71,0.6836,0.691,3844,0
2017-07-26,0.689,0.69,0.68,0.69,3927,0
2017-07-27,0.69,0.6935,0.69,0.6935,2120,0
2017-07-28,0.6919,0.71,0.63,0.6662,23610,0
2017-07-31,0.64,0.7201,0.64,0.72,45004,0
2017-08-01,0.72,0.72,0.6501,0.6512,2223,0
2017-08-02,0.6999,0.6999,0.65,0.65,9236,0
2017-08-03,0.68,0.6911,0.67869,0.69,11707,0
2017-08-04,0.6918,0.6918,0.6918,0.6918,580,0
2017-08-07,0.6637,0.6968,0.6551,0.6551,5219,0
2017-08-08,0.6502,0.655,0.6502,0.655,2837,0
2017-08-09,0.6502,0.658,0.6502,0.6502,12752,0
2017-08-10,0.655,0.657,0.6005,0.6105,42371,0
2017-08-11,0.61,0.6261,0.61,0.615,2061,0
2017-08-14,0.615,0.6332,0.615,0.63,8425,0
2017-08-15,0.61,0.6698,0.5801,0.6305,24475,0
2017-08-16,0.6,0.638,0.55,0.55,14265,0
2017-08-17,0.5873,0.63,0.5862,0.6155,2155,0
2017-08-18,0.58,0.61676,0.58,0.60132,4741,0
2017-08-21,0.6299,0.6299,0.5702,0.58,9665,0
2017-08-22,0.61,0.61,0.5601,0.597,4554,0
2017-08-23,0.57,0.6039,0.57,0.5877,3950,0
2017-08-24,0.5901,0.62,0.5901,0.61,5633,0
2017-08-25,0.6188,0.6188,0.5975,0.6,8991,0
2017-08-28,0.6,0.6099,0.6,0.6,9884,0
2017-08-29,0.6,0.65,0.6,0.61,6180,0
2017-08-30,0.6,0.6405,0.6,0.61,6448,0
2017-08-31,0.625,0.6819,0.6032,0.66,41918,0
2017-09-01,0.6,0.643,0.6,0.643,2537,0
2017-09-05,0.6,0.6163,0.6,0.6058,3465,0
2017-09-06,0.6,0.63,0.6,0.63,2869,0
2017-09-07,0.6615,0.8,0.6615,0.7301,148187,0
2017-09-08,0.743,0.7874,0.72,0.73,41627,0
2017-09-11,0.7204,0.7204,0.72,0.72,22860,0
2017-09-12,0.72,0.74,0.6616,0.68,3896,0
2017-09-13,0.6633,0.7199,0.6633,0.68,3934,0
2017-09-14,0.707,0.71,0.6701,0.7094,4109,0
2017-09-15,0.7073,0.7086,0.6701,0.7,4604,0
2017-09-18,0.67,0.6714,0.67,0.67,1462,0
2017-09-19,0.67,0.6735,0.6601,0.6646,6591,0
2017-09-20,0.6686,0.6763,0.6601,0.67,4100,0
2017-09-21,0.67,0.67,0.6503,0.6503,1102,0
2017-09-22,0.6502,0.66,0.6501,0.6504,18923,0
2017-09-25,0.6829,0.74,0.67,0.7,35078,0
2017-09-26,0.75,0.76,0.67,0.6901,30647,0
2017-09-27,0.67,0.6814,0.67,0.68,4388,0
2017-09-28,0.67,0.6799,0.67,0.67,14864,0
2017-09-29,0.67,0.6701,0.67,0.67,3363,0
2017-10-02,0.63,0.67,0.63,0.6612,34604,0
2017-10-03,0.6612,0.6612,0.64,0.64,2289,0
2017-10-04,0.65,0.67,0.62,0.63,13065,0
2017-10-05,0.62,0.6369,0.62,0.63,19106,0
2017-10-06,0.62,0.6499,0.5839,0.62,20060,0
2017-10-09,0.63,0.6305,0.62,0.63,15021,0
2017-10-10,0.62,0.67,0.62,0.6266,32369,0
2017-10-11,0.6466,0.6466,0.6,0.6131,21759,0
2017-10-12,0.6231,0.6231,0.5929,0.5929,10653,0
2017-10-13,0.5929,0.63,0.58,0.6299,21119,0
2017-10-16,0.6499,0.6499,0.6099,0.6099,1071,0
2017-10-17,0.6099,0.6299,0.6099,0.6122,687,0
2017-10-18,0.603,0.62,0.6,0.62,2299,0
2017-10-19,0.6,0.6199,0.582,0.6063,2035,0
2017-10-20,0.6263,0.66,0.61,0.63,54882,0
2017-10-23,0.613,0.625,0.6002,0.6002,1911,0
2017-10-24,0.6202,0.6399,0.6002,0.6099,6207,0
2017-10-25,0.62,0.6298,0.62,0.6295,3040,0
2017-10-26,0.6048,0.6048,0.6034,0.6034,561,0
2017-10-27,0.6003,0.6218,0.6003,0.6104,4810,0
2017-10-30,0.62,0.63,0.62,0.6296,6672,0
2017-10-31,0.65,0.6596,0.65,0.6596,6071,0
2017-11-01,0.6696,0.6699,0.6499,0.6599,8050,0
2017-11-02,0.6734,0.6799,0.64,0.65,18807,0
2017-11-03,0.6301,0.64,0.6,0.6,2244,0
2017-11-06,0.6001,0.67,0.6001,0.67,5077,0
2017-11-07,0.65,0.6799,0.65,0.65,3198,0
2017-11-08,0.6001,0.65,0.6001,0.64,17260,0
2017-11-09,0.6001,0.6234,0.6001,0.62,9789,0
2017-11-10,0.6171,0.6268,0.6,0.61,7598,0
