Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1794,3.3641,3.1794,3.3207,124884,0
2005-02-28,3.3315,3.4565,3.2608,3.3369,116154,0
2005-03-01,3.3641,3.3967,3.25,3.3261,158278,0
2005-03-02,3.2826,3.3152,3.2065,3.2989,59583,0
2005-03-03,3.2608,3.3043,3.212,3.2174,90783,0
2005-03-04,3.2337,3.2826,3.212,3.2174,89455,0
2005-03-07,3.212,3.2446,3.0924,3.1087,121336,0
2005-03-08,3.0706,3.125,2.9837,3.0652,169731,0
2005-03-09,3.0435,3.25,3.0435,3.1141,152551,0
2005-03-10,3.1739,3.1739,2.8533,2.8967,163508,0
2005-03-11,2.8533,2.9674,2.8533,2.9076,54509,0
2005-03-14,2.9022,3.038,2.8859,2.9348,91931,0
2005-03-15,3.0217,3.0326,2.7174,2.8043,285131,0
2005-03-16,2.7337,2.7337,2.4457,2.5706,314293,0
2005-03-17,2.5489,2.6087,2.3913,2.4674,338300,0
2005-03-18,2.3913,2.4565,2.3206,2.4076,223152,0
2005-03-21,2.3967,2.4457,2.2935,2.4239,151608,0
2005-03-22,2.4185,2.4619,2.337,2.337,91270,0
2005-03-23,2.337,2.3696,2.2772,2.288,88818,0
2005-03-24,2.3043,2.3913,2.2826,2.3913,77981,0
2005-03-28,2.3098,2.3805,2.2554,2.2608,71131,0
2005-03-29,2.3098,2.4131,2.2989,2.2989,143018,0
2005-03-30,2.3043,2.3424,2.25,2.25,100464,0
2005-03-31,2.2826,2.4891,2.25,2.3696,193429,0
2005-04-01,2.4891,2.4891,2.3424,2.3913,91509,0
2005-04-04,2.337,2.3533,2.2282,2.2717,173680,0
2005-04-05,2.2554,2.3533,2.2554,2.2989,270342,0
2005-04-06,2.3043,2.3206,2.288,2.288,39322,0
2005-04-07,2.337,2.4674,2.337,2.3967,41023,0
2005-04-08,2.2935,2.6087,2.2935,2.4402,130285,0
2005-04-11,2.5,2.5,2.4348,2.4565,60262,0
2005-04-12,2.5163,2.5163,2.4565,2.4565,22806,0
2005-04-13,2.5163,2.5163,2.4293,2.4293,47239,0
2005-04-14,2.4076,2.4348,2.3913,2.3913,46212,0
2005-04-15,2.3913,2.4457,2.3805,2.3967,88413,0
2005-04-18,2.3587,2.4565,2.288,2.3152,77977,0
2005-04-19,2.3261,2.6304,2.3261,2.4728,130145,0
2005-04-20,2.4457,2.5109,2.4457,2.5,42274,0
2005-04-21,2.5,2.5054,2.3696,2.4565,77074,0
2005-04-22,2.3913,2.5326,2.3913,2.3913,130835,0
2005-04-25,2.3913,2.4457,2.3913,2.3967,22422,0
2005-04-26,2.3913,2.4131,2.375,2.375,31050,0
2005-04-27,2.3641,2.3696,2.288,2.337,26127,0
2005-04-28,2.2826,2.3587,2.2826,2.3587,22998,0
2005-04-29,2.3261,2.3315,2.2935,2.3206,12328,0
2005-05-02,2.2608,2.3587,2.2608,2.3533,30425,0
2005-05-03,2.3587,2.4511,2.2935,2.4511,54062,0
2005-05-04,2.4511,2.663,2.4402,2.6196,113024,0
2005-05-05,2.7174,2.8533,2.6359,2.712,254826,0
2005-05-06,2.712,2.8098,2.6304,2.6956,77317,0
2005-05-09,2.6196,2.7935,2.6087,2.7337,56510,0
2005-05-10,2.7989,2.9076,2.7446,2.9022,110205,0
2005-05-11,2.9076,2.9076,2.538,2.538,271997,0
2005-05-12,2.5,2.5109,2.288,2.3152,154582,0
2005-05-13,2.3206,2.3859,2.0489,2.3424,127989,0
2005-05-16,2.3424,2.4511,2.3098,2.4457,136878,0
2005-05-17,2.4348,2.5,2.4293,2.5,56923,0
2005-05-18,2.5,2.5543,2.4945,2.5163,37265,0
2005-05-19,2.5,2.5109,2.375,2.4185,48604,0
2005-05-20,2.4022,2.4511,2.3641,2.4511,78624,0
2005-05-23,2.3424,2.6685,2.3206,2.663,111519,0
2005-05-24,2.7282,2.7282,2.5489,2.7065,196298,0
2005-05-25,2.6468,2.8533,2.6196,2.8533,188393,0
2005-05-26,2.8967,3.0815,2.8043,3.0706,237824,0
2005-05-27,3.0109,3.3152,3.0109,3.3152,174127,0
2005-05-31,3.2608,3.6196,3.2446,3.587,329516,0
2005-06-01,3.5706,3.6956,3.0598,3.1196,434421,0
2005-06-02,3.0978,3.3043,3.0435,3.2446,193808,0
2005-06-03,3.2608,3.2881,3.125,3.2446,148282,0
2005-06-06,3.2228,3.2391,3.0978,3.2228,93551,0
2005-06-07,3.2446,3.3533,3.1522,3.3424,84693,0
2005-06-08,3.3152,3.3424,3.212,3.2989,79004,0
2005-06-09,3.2881,3.4457,3.2881,3.3804,125174,0
2005-06-10,3.3207,3.3587,3.1033,3.1739,92516,0
2005-06-13,3.2554,3.2554,3.1141,3.1848,98472,0
2005-06-14,3.1794,3.1794,3.0652,3.125,74708,0
2005-06-15,3.0761,3.0978,3.0054,3.038,28561,0
2005-06-16,2.9891,3.1522,2.8533,3.1033,100224,0
2005-06-17,3.1033,3.2663,3.0978,3.2391,60034,0
2005-06-20,3.3207,3.4239,3.1141,3.1902,88198,0
2005-06-21,3.1141,3.163,3,3.1522,60678,0
2005-06-22,3.1141,3.2065,3.0054,3.1522,40573,0
2005-06-23,3.1141,3.2391,3.1141,3.2282,63666,0
2005-06-24,3.2337,3.2337,3.0489,3.2282,82091,0
2005-06-27,3.2337,3.2608,3.1141,3.2608,142982,0
2005-06-28,3.2608,3.4239,3.2065,3.4131,150885,0
2005-06-29,3.375,3.6141,3.2282,3.5815,267139,0
2005-06-30,3.587,3.587,3.4402,3.5054,109066,0
2005-07-01,3.5326,3.5326,3.3859,3.4131,52646,0
2005-07-05,3.3696,3.3967,3.3696,3.3967,15499,0
2005-07-06,3.3641,3.5489,3.3424,3.4185,44743,0
2005-07-07,3.3859,3.4076,3.2772,3.3913,32918,0
2005-07-08,3.3424,3.4131,3.2934,3.3533,29179,0
2005-07-11,3.2934,3.4348,3.2391,3.4348,38800,0
2005-07-12,3.3641,3.4402,3.3641,3.4022,17008,0
2005-07-13,3.4511,3.663,3.4348,3.6413,197838,0
2005-07-14,3.6522,3.6522,3.4565,3.4674,75697,0
2005-07-15,3.4511,3.4891,3.3913,3.4619,29294,0
2005-07-18,3.4511,3.5815,3.4511,3.5489,168437,0
2005-07-19,3.5598,3.6902,3.5598,3.6359,96344,0
2005-07-20,3.6141,3.6685,3.5978,3.6522,106952,0
2005-07-21,3.6522,3.6685,3.4076,3.663,38317,0
2005-07-22,3.6685,3.7337,3.587,3.7065,115699,0
2005-07-25,3.6902,3.8859,3.6902,3.7717,146599,0
2005-07-26,3.7717,3.8315,3.7337,3.7391,47899,0
2005-07-27,3.712,3.8043,3.7011,3.7826,49277,0
2005-07-28,3.7772,3.8859,3.7663,3.8859,83647,0
2005-07-29,3.7446,3.9348,3.7446,3.8859,102217,0
2005-08-01,3.9131,3.9348,3.8859,3.9022,67906,0
2005-08-02,3.9022,3.9131,3.7989,3.8533,112116,0
2005-08-03,3.7989,3.8369,3.7011,3.7228,49608,0
2005-08-04,3.7826,3.7826,3.6848,3.6848,45145,0
2005-08-05,3.1848,3.5761,2.4402,3.5761,524010,0
2005-08-08,3.5326,3.5326,3.1848,3.3913,117355,0
2005-08-09,3.2608,3.4728,3.2554,3.4348,133718,0
2005-08-10,3.4076,3.5054,3.2554,3.4783,299767,0
2005-08-11,3.4674,3.4728,3.2608,3.4022,127027,0
2005-08-12,3.4022,3.4565,3.3207,3.3641,88284,0
2005-08-15,3.2989,3.3859,3.2608,3.3424,96030,0
2005-08-16,3.3967,3.3967,3.3043,3.3098,35684,0
2005-08-17,3.3641,3.3913,3.2608,3.3098,51248,0
2005-08-18,3.2608,3.5326,3.2337,3.3207,80500,0
2005-08-19,3.2826,3.375,3.2391,3.3043,54347,0
2005-08-22,3.375,3.375,3.1902,3.1956,49135,0
2005-08-23,3.1848,3.2608,3.163,3.2608,49275,0
2005-08-24,3.212,3.3098,3.2065,3.2717,90445,0
2005-08-25,3.2337,3.2663,3.2282,3.2391,21528,0
2005-08-26,3.2608,3.3261,3.2554,3.2608,34776,0
2005-08-29,3.1794,3.2772,3.1304,3.2717,138738,0
2005-08-30,3.2337,3.2881,3.1956,3.2881,141970,0
2005-08-31,3.2881,3.4619,3.2881,3.4076,178054,0
2005-09-01,3.4239,3.4293,3.2608,3.3261,90694,0
2005-09-02,3.3207,3.3315,3.2608,3.2826,59917,0
2005-09-06,3.3315,3.3478,3.2282,3.25,39867,0
2005-09-07,3.25,3.3207,3.2228,3.25,139413,0
2005-09-08,3.2065,3.2717,3.2065,3.2608,29668,0
2005-09-09,3.25,3.2717,3.2337,3.2608,61769,0
2005-09-12,3.2282,3.2608,3.2282,3.2446,113959,0
2005-09-13,3.2826,3.2826,3.2337,3.25,19872,0
2005-09-14,3.2391,3.2554,3.125,3.2011,115740,0
2005-09-15,3.2011,3.2228,3.1522,3.1956,56113,0
2005-09-16,3.2228,3.2282,3.163,3.1739,22198,0
2005-09-19,3.1739,3.1848,3.1522,3.163,28851,0
2005-09-20,3.1196,3.1794,3.1196,3.1739,43428,0
2005-09-21,3.0761,3.0761,2.9619,2.9728,43033,0
2005-09-22,2.9674,2.9783,2.7554,2.8152,143133,0
2005-09-23,2.7554,3.0163,2.7554,3.0054,53272,0
2005-09-26,3.0271,3.0761,2.8805,2.9131,47131,0
2005-09-27,2.8587,3,2.8587,2.9402,77370,0
2005-09-28,2.8967,3.0109,2.8967,2.9728,35572,0
2005-09-29,2.9674,2.9837,2.9348,2.9728,45816,0
2005-09-30,2.9891,3.212,2.9891,3.0271,128042,0
2005-10-03,3.125,3.125,2.9891,3.0054,73070,0
2005-10-04,3.0163,3.0163,2.8859,2.9402,61493,0
2005-10-05,2.8696,2.9348,2.4511,2.6685,502513,0
2005-10-06,2.6304,2.6468,2.587,2.5978,18685,0
2005-10-07,2.5326,3.0978,2.5271,3.0109,222408,0
2005-10-10,3.1196,3.2554,3.0978,3.2446,254509,0
2005-10-11,3.3152,3.5326,3.2554,3.4402,283681,0
2005-10-12,3.2174,3.5271,3.2174,3.4457,111461,0
2005-10-13,3.2282,3.5326,3.2228,3.5326,396107,0
2005-10-14,3.4293,3.6902,3.4293,3.6576,185658,0
2005-10-17,3.6468,3.7772,3.5924,3.7011,71813,0
2005-10-18,3.6956,3.7881,3.6468,3.7881,83682,0
2005-10-19,3.7174,3.7555,3.5978,3.6956,163156,0
2005-10-20,3.7011,3.7826,3.5924,3.6848,72774,0
2005-10-21,3.6794,3.8315,3.6522,3.8098,92809,0
2005-10-24,3.8043,3.9348,3.7881,3.8804,90891,0
2005-10-25,3.9022,3.9131,3.7989,3.875,65159,0
2005-10-26,3.7228,3.9239,3.7228,3.8369,152953,0
2005-10-27,3.8641,3.8913,3.75,3.7934,196070,0
2005-10-28,3.7663,3.9837,3.6033,3.9293,144715,0
2005-10-31,3.9783,4.1304,3.9293,4.1304,201619,0
2005-11-01,3.9402,4.0435,3.6956,3.7391,270596,0
2005-11-02,3.7228,3.7608,3.6956,3.7391,157111,0
2005-11-03,3.7228,3.7608,3.4945,3.7337,104050,0
2005-11-04,3.6576,3.7065,3.4185,3.4891,217033,0
2005-11-07,3.3641,3.7989,3.3641,3.75,68774,0
2005-11-08,3.7881,3.7881,3.4348,3.6576,50653,0
2005-11-09,3.6413,3.6902,3.4348,3.4457,130087,0
2005-11-10,3.3859,3.4185,3.2554,3.2608,100347,0
2005-11-11,3.2065,3.4565,3.1576,3.3804,51950,0
2005-11-14,3.4239,3.4239,3.1576,3.2337,57268,0
2005-11-15,3.2011,3.2391,3.1033,3.1468,57220,0
2005-11-16,3.0924,3.1468,2.9402,2.9837,110519,0
2005-11-17,2.9565,3.0163,2.9076,2.9728,87928,0
2005-11-18,3.0326,3.2554,2.9674,3.125,96579,0
2005-11-21,2.9837,3.1685,2.9131,3.1196,121508,0
2005-11-22,2.9945,3.3043,2.9945,3.2608,64713,0
2005-11-23,3.2608,3.3369,3.212,3.2554,58872,0
2005-11-25,3.1902,3.2717,3.1848,3.25,10768,0
2005-11-28,3.2608,3.2881,3.2228,3.2881,16695,0
2005-11-29,3.1794,3.2934,3.1794,3.2934,46179,0
2005-11-30,3.2391,3.25,3.1359,3.2282,175880,0
2005-12-01,3.2608,3.3152,3.0217,3.2934,74415,0
2005-12-02,3.2608,3.4457,3.2446,3.4457,121280,0
2005-12-05,3.375,3.4619,3.3424,3.4131,34020,0
2005-12-06,3.212,3.3967,3.212,3.3804,24536,0
2005-12-07,3.3098,3.3913,3.2663,3.3315,38235,0
2005-12-08,3.2772,3.2989,3.1141,3.2881,111137,0
2005-12-09,3.2337,3.3967,3.212,3.3478,35609,0
2005-12-12,3.2772,3.2826,3.1576,3.2608,52423,0
2005-12-13,3.1522,3.2608,3.1522,3.2608,45449,0
2005-12-14,3.2228,3.2663,3.2174,3.2228,27510,0
2005-12-15,3.1902,3.2826,3.1522,3.2554,68909,0
2005-12-16,3.3315,3.4783,3.125,3.163,110864,0
2005-12-19,3.3478,3.3478,3.0489,3.0598,120946,0
2005-12-20,3.0326,3.0326,2.875,2.9185,106081,0
2005-12-21,2.9239,2.9511,2.8261,2.8315,141771,0
2005-12-22,2.8315,2.8641,2.7174,2.75,316536,0
2005-12-23,2.7554,2.9674,2.6413,2.9076,245400,0
2005-12-27,2.9348,3.0109,2.8152,2.8478,739219,0
2005-12-28,2.8315,2.8587,2.6848,2.7065,250738,0
2005-12-29,2.6848,2.7608,2.5435,2.5761,420792,0
2005-12-30,2.6033,2.6576,2.3696,2.4185,419554,0
2006-01-03,2.4619,2.788,2.4457,2.6902,254266,0
2006-01-04,2.6685,2.9837,2.663,2.9837,130352,0
2006-01-05,2.9239,2.9457,2.8098,2.9239,82976,0
2006-01-06,2.9565,3.4239,2.9348,3.2608,352188,0
2006-01-09,3.2608,3.3696,3.2391,3.2446,127380,0
2006-01-10,3.1956,3.3098,3.1196,3.1468,101811,0
2006-01-11,3.1413,3.1413,3.0761,3.0761,58521,0
2006-01-12,3.0761,3.1196,3.0109,3.0163,100295,0
2006-01-13,3,3.1087,3,3.0544,281885,0
2006-01-17,3.0109,3.0761,2.9837,2.9945,90350,0
2006-01-18,2.9619,3.0054,2.9348,2.9891,74124,0
2006-01-19,3,3.0109,2.7935,2.7935,132813,0
2006-01-20,2.7772,2.837,2.7011,2.7446,197916,0
2006-01-23,2.7282,2.7663,2.6739,2.6848,114017,0
2006-01-24,2.7174,2.7717,2.5815,2.6087,109222,0
2006-01-25,2.5761,2.8315,2.4945,2.5,177463,0
2006-01-26,2.538,2.7065,2.4837,2.5163,130013,0
2006-01-27,2.5543,2.6848,2.5435,2.5543,96862,0
2006-01-30,2.5924,2.6739,2.4728,2.4837,137890,0
2006-01-31,2.5163,2.5652,2.3641,2.4022,511231,0
2006-02-01,2.4402,2.5543,2.3478,2.4728,213053,0
2006-02-02,2.5,2.5815,2.4457,2.4619,140449,0
2006-02-03,2.4783,2.5652,2.4457,2.5543,128130,0
2006-02-06,2.5543,2.6739,2.5543,2.6685,189820,0
2006-02-07,2.6413,2.9728,2.6413,2.9131,220149,0
2006-02-08,2.9402,3.1522,2.9348,3.1413,340559,0
2006-02-09,3.1685,3.1685,2.9783,3.0489,174552,0
2006-02-10,3.0326,3.2282,3.0109,3.1848,180740,0
2006-02-13,3.1794,3.3152,3.1794,3.2989,201060,0
2006-02-14,3.2608,3.3424,3.2337,3.3315,150453,0
2006-02-15,3.3207,3.3696,3.1794,3.3696,81457,0
2006-02-16,3.3696,3.3696,3.2065,3.2934,392553,0
2006-02-17,2.9076,3.0163,2.7174,2.9511,363601,0
2006-02-21,2.9293,3.1196,2.8315,3.1087,121790,0
2006-02-22,3.1087,3.1087,2.9891,3.0326,99927,0
2006-02-23,3.0271,3.0271,2.9185,2.9239,119272,0
2006-02-24,2.9076,2.9076,2.8261,2.8587,128675,0
2006-02-27,2.8587,2.9891,2.8587,2.9348,48188,0
2006-02-28,2.9022,3,2.8967,2.9293,53355,0
2006-03-01,2.8696,3.0109,2.8533,2.9348,103709,0
2006-03-02,2.9239,2.9293,2.8696,2.9185,25108,0
2006-03-03,2.8859,2.9076,2.8424,2.8805,31412,0
2006-03-06,2.8641,2.9348,2.8641,2.9076,29317,0
2006-03-07,2.9022,2.9457,2.9022,2.9402,63162,0
2006-03-08,2.9131,2.9511,2.9131,2.9402,73927,0
2006-03-09,2.9783,2.9783,2.9348,2.9402,47293,0
2006-03-10,2.9239,3.3152,2.9076,3.3152,216969,0
2006-03-13,3.2826,3.3533,3.2826,3.3424,56556,0
2006-03-14,3.2608,3.3315,3.2446,3.3098,92300,0
2006-03-15,3.3098,3.3098,3.125,3.2717,64278,0
2006-03-16,3.2663,3.3315,3.1576,3.2717,33316,0
2006-03-17,3.2934,3.3152,3.2608,3.2772,128320,0
2006-03-20,3.2663,3.2826,3.2554,3.2717,28622,0
2006-03-21,3.3098,3.3098,3.2174,3.2717,41306,0
2006-03-22,3.2608,3.2989,3.2228,3.2934,37330,0
2006-03-23,3.2717,3.2989,3.212,3.2663,30042,0
2006-03-24,3.2608,3.3152,3.2608,3.3152,43179,0
2006-03-27,3.2934,3.2934,3.25,3.2772,66218,0
2006-03-28,3.2554,3.3261,3.2554,3.3152,60026,0
2006-03-29,3.3043,3.3152,3.2282,3.2446,90591,0
2006-03-30,3.2337,3.2446,3.1522,3.1576,39939,0
2006-03-31,3.2337,3.2717,3.125,3.1468,54025,0
2006-04-03,3.1902,3.1902,3.0489,3.087,60049,0
2006-04-04,3.163,3.163,2.8859,3.0598,67278,0
2006-04-05,3.0978,3.2934,3.0815,3.2881,41118,0
2006-04-06,3.2663,3.2772,3.1468,3.163,56691,0
2006-04-07,3.0706,3.2446,3.038,3.125,109828,0
2006-04-10,3.0924,3.1685,3.0598,3.1141,39488,0
2006-04-11,3.087,3.087,2.9837,3.038,46153,0
2006-04-12,3.1359,3.1359,3.0271,3.0815,10971,0
2006-04-13,3.0706,3.125,3.0326,3.1087,22604,0
2006-04-17,3.125,3.2554,2.9945,3.0054,53543,0
2006-04-18,3.038,3.1087,2.9945,3.087,15469,0
2006-04-19,3.0706,3.1196,3.0217,3.0435,30912,0
2006-04-20,3.0271,3.1196,3.0109,3.1087,27490,0
2006-04-21,3.1522,3.1522,3.0271,3.0544,25792,0
2006-04-24,3,3.2065,3,3.163,29331,0
2006-04-25,3.1522,3.1739,3.125,3.1739,24524,0
2006-04-26,3.1685,3.1956,3.1522,3.1794,13071,0
2006-04-27,3.1359,3.1739,3.0815,3.1196,24725,0
2006-04-28,3.0924,3.1576,3.0652,3.0815,52774,0
2006-05-01,3.0706,3.1685,3.0544,3.1522,165166,0
2006-05-02,3.1794,3.2391,3.1468,3.1794,53912,0
2006-05-03,3.1468,3.1685,3.1087,3.1087,35697,0
2006-05-04,3.125,3.1739,3.1196,3.1304,125799,0
2006-05-05,3.2065,3.3098,3.1522,3.2717,236312,0
2006-05-08,3.3804,3.4185,3.2337,3.3152,88964,0
2006-05-09,3.2934,3.3533,3.2663,3.2881,28447,0
2006-05-10,3.2826,3.3043,3.2608,3.2772,49635,0
2006-05-11,3.2608,3.2934,3.2608,3.2881,70978,0
2006-05-12,3.3315,3.3804,3.2989,3.3533,69653,0
2006-05-15,3.3533,3.4293,3.2663,3.3967,208106,0
2006-05-16,3.3207,3.4293,3.3152,3.3967,64939,0
2006-05-17,3.3913,3.4185,3.3424,3.4185,72306,0
2006-05-18,3.4185,3.4348,3.3533,3.375,47752,0
2006-05-19,3.3533,3.4239,3.3533,3.3804,65962,0
2006-05-22,3.3533,3.3967,3.2881,3.3043,96691,0
2006-05-23,3.2881,3.3967,3.2228,3.2663,59838,0
2006-05-24,3.2826,3.2934,3.1685,3.1685,88987,0
2006-05-25,3.1956,3.2174,3.1196,3.125,38209,0
2006-05-26,3.1196,3.2446,3.1141,3.2174,71442,0
2006-05-30,3.163,3.2554,3.125,3.1685,18833,0
2006-05-31,3.1794,3.1794,3.0924,3.0924,33770,0
2006-06-01,3.1304,3.25,3.0978,3.2282,63742,0
2006-06-02,3.1304,3.2065,3.1304,3.1739,41414,0
2006-06-05,3.1304,3.2011,3.0815,3.1468,36011,0
2006-06-06,3.1196,3.1522,3.0978,3.1522,37644,0
2006-06-07,3.163,3.2608,3.1359,3.2065,31187,0
2006-06-08,3.1902,3.25,3.1468,3.1848,35931,0
2006-06-09,3.1739,3.1739,3.0978,3.125,64492,0
2006-06-12,3.1087,3.2608,3.1087,3.1522,32706,0
2006-06-13,3.1522,3.163,3.0706,3.1087,28357,0
2006-06-14,3.0924,3.1794,3.0924,3.1413,25244,0
2006-06-15,3.1304,3.1685,3.0978,3.0978,9581,0
2006-06-16,3.1413,3.1522,2.9511,3.1522,57585,0
2006-06-19,3.1685,3.1794,3.1196,3.1196,45982,0
2006-06-20,3.1413,3.1794,3.1196,3.1196,26328,0
2006-06-21,3.1196,3.1576,3.0978,3.1196,51540,0
2006-06-22,3.1468,3.1739,3.1196,3.1413,36518,0
2006-06-23,3.0978,3.125,3.0924,3.1033,14738,0
2006-06-26,3.087,3.1413,2.9891,3.1413,78954,0
2006-06-27,3.1141,3.1468,3.0652,3.0761,30359,0
2006-06-28,3.0544,3.0978,3.0544,3.0706,10709,0
2006-06-29,3.0163,3.0435,3.0163,3.038,36299,0
2006-06-30,3.0598,3.087,3.0217,3.087,50260,0
2006-07-03,3.0978,3.125,3.0978,3.1033,27968,0
2006-07-05,3.125,3.125,3.0435,3.0435,44678,0
2006-07-06,3.0109,3.0815,2.7717,2.7935,182716,0
2006-07-07,2.7174,2.8696,2.7174,2.7826,103796,0
2006-07-10,2.7391,2.8913,2.7282,2.8587,163821,0
2006-07-11,2.8261,2.9185,2.7772,2.8805,56593,0
2006-07-12,2.8805,2.9076,2.8478,2.8478,94079,0
2006-07-13,2.8533,2.875,2.837,2.8533,11503,0
2006-07-14,2.8533,2.9728,2.8478,2.9457,66360,0
2006-07-17,2.9076,3.1739,2.8967,3,105736,0
2006-07-18,2.9728,3.0326,2.587,2.8207,80273,0
2006-07-19,2.8533,2.8913,2.7717,2.8424,39913,0
2006-07-20,2.7717,2.8424,2.7717,2.7989,16875,0
2006-07-21,2.7446,2.8315,2.6848,2.7935,15002,0
2006-07-24,2.7337,2.8315,2.7337,2.8043,7728,0
2006-07-25,2.8587,2.9131,2.7717,2.8696,22454,0
2006-07-26,2.8913,2.9891,2.875,2.9565,22634,0
2006-07-27,2.837,2.9131,2.8261,2.875,14712,0
2006-07-28,2.9348,2.9674,2.9348,2.9565,29698,0
2006-07-31,2.9837,3.0706,2.9837,3.0217,12511,0
2006-08-01,2.9783,3.0652,2.9783,3.0163,42303,0
2006-08-02,2.9728,3.0489,2.9348,3.0489,12843,0
2006-08-03,2.9511,3.0109,2.9185,2.9891,11009,0
2006-08-04,2.9728,3.0598,2.837,2.875,72897,0
2006-08-07,2.8805,2.9783,2.8696,2.8696,43429,0
2006-08-08,2.8424,2.8424,2.7554,2.7989,21249,0
2006-08-09,2.8152,2.8261,2.7772,2.8261,59686,0
2006-08-10,2.7989,2.8261,2.7174,2.7989,23670,0
2006-08-11,2.8261,2.8261,2.6956,2.7717,24978,0
2006-08-14,2.788,2.875,2.6413,2.8478,43583,0
2006-08-15,2.8207,2.875,2.7065,2.7663,57673,0
2006-08-16,2.788,2.837,2.7391,2.75,103018,0
2006-08-17,2.7446,2.7989,2.7337,2.7772,29464,0
2006-08-18,2.7065,2.8261,2.7065,2.788,43282,0
2006-08-21,2.7772,2.8152,2.7772,2.7826,5088,0
2006-08-22,2.7554,2.8043,2.625,2.7989,49576,0
2006-08-23,2.712,2.8261,2.712,2.8261,14700,0
2006-08-24,2.7989,2.8207,2.75,2.7608,52241,0
2006-08-25,2.7228,2.8043,2.7065,2.7826,81722,0
2006-08-28,2.7989,2.8207,2.7935,2.8207,2208,0
2006-08-29,2.7717,2.7772,2.7446,2.7554,46455,0
2006-08-30,2.7663,2.8043,2.7663,2.788,10512,0
2006-08-31,2.7608,2.8043,2.75,2.7935,32067,0
2006-09-01,2.788,2.8587,2.7826,2.837,23221,0
2006-09-05,2.8533,2.8533,2.7989,2.8207,18391,0
2006-09-06,2.8043,2.8098,2.7772,2.7772,44068,0
2006-09-07,2.7989,2.8805,2.7989,2.8805,18844,0
2006-09-08,2.8261,2.8859,2.8261,2.8805,20084,0
2006-09-11,2.8805,2.9022,2.8805,2.9022,2115,0
2006-09-12,2.8533,2.8967,2.8315,2.8967,27544,0
2006-09-13,2.8478,2.8641,2.8152,2.8152,9585,0
2006-09-14,2.6576,2.8043,2.6576,2.8043,56845,0
2006-09-15,2.7608,2.7989,2.7337,2.7337,43179,0
2006-09-18,2.6848,3.0271,2.6848,2.8805,125611,0
2006-09-19,2.837,2.9457,2.712,2.8533,74351,0
2006-09-20,2.8207,3.0109,2.7554,2.9945,67918,0
2006-09-21,3.0706,3.0978,2.9022,3.0815,62802,0
2006-09-22,2.9783,3.1413,2.9783,3.0706,54002,0
2006-09-25,3.125,3.2011,2.9945,3.1739,91842,0
2006-09-26,3.2011,3.2065,3.163,3.163,27417,0
2006-09-27,3.1304,3.1794,3.0978,3.125,104334,0
2006-09-28,3.0978,3.1794,3.0109,3.0326,52452,0
2006-09-29,3.0978,3.125,3.0489,3.0761,45365,0
2006-10-02,3.0435,3.1033,2.837,3.0598,34798,0
2006-10-03,3.0217,3.0706,2.9837,3.0054,37068,0
2006-10-04,2.9783,3.0652,2.8587,2.9891,54973,0
2006-10-05,3.0435,3.0435,2.9076,2.9837,55200,0
2006-10-06,2.9348,3,2.9348,2.9619,79935,0
2006-10-09,2.8859,2.8913,2.7337,2.7772,60772,0
2006-10-10,2.75,2.8098,2.7282,2.7826,73256,0
2006-10-11,2.8207,2.8261,2.7608,2.7663,19173,0
2006-10-12,2.7935,2.8043,2.75,2.7554,32404,0
2006-10-13,2.75,2.75,2.7228,2.7391,24242,0
2006-10-16,2.7446,2.7446,2.7228,2.7446,43990,0
2006-10-17,2.7663,2.7935,2.7337,2.7337,74873,0
2006-10-18,2.7663,2.7663,2.7174,2.7228,43307,0
2006-10-19,2.7554,2.7608,2.7174,2.7391,35249,0
2006-10-20,2.7011,2.75,2.6848,2.7174,41637,0
2006-10-23,2.6902,2.7663,2.6902,2.7228,56847,0
2006-10-24,2.6956,2.7337,2.6413,2.6685,147204,0
2006-10-25,2.6902,2.712,2.6413,2.6413,84155,0
2006-10-26,2.6141,2.6956,2.6033,2.6141,130866,0
2006-10-27,2.6087,2.6141,2.538,2.6087,183942,0
2006-10-30,2.6359,2.6359,2.5271,2.5435,73154,0
2006-10-31,2.5598,2.6033,2.5,2.5271,148425,0
2006-11-01,2.5054,2.5761,2.5054,2.5598,131400,0
2006-11-02,2.5543,2.663,2.5543,2.663,205344,0
2006-11-03,2.6956,2.8315,2.6848,2.7663,173407,0
2006-11-06,2.8043,2.8152,2.5435,2.5652,148848,0
2006-11-07,2.5543,2.8261,2.5543,2.8261,147166,0
2006-11-08,2.7772,2.8805,2.7554,2.8587,67248,0
2006-11-09,2.8587,2.9076,2.8098,2.8478,101980,0
2006-11-10,2.875,2.9293,2.8478,2.8859,67368,0
2006-11-13,2.8261,2.9185,2.8261,2.9076,159900,0
2006-11-14,2.9022,3.0271,2.8805,2.9891,166620,0
2006-11-15,2.9945,3.0271,2.9728,2.9891,101951,0
2006-11-16,2.9891,3.0163,2.9348,3.0163,87890,0
2006-11-17,2.9565,3.0109,2.9511,3.0054,58800,0
2006-11-20,2.9728,2.9945,2.9457,2.9891,57593,0
2006-11-21,2.9619,3.0163,2.9457,2.9728,95665,0
2006-11-22,2.9619,3.0163,2.9402,2.9783,58735,0
2006-11-24,2.9565,2.9783,2.9457,2.9674,13327,0
2006-11-27,2.9402,2.9619,2.8152,2.8152,57439,0
2006-11-28,2.8207,2.8641,2.8207,2.8587,27258,0
2006-11-29,2.875,2.8967,2.8478,2.875,51286,0
2006-11-30,2.8478,2.8859,2.837,2.8696,29998,0
2006-12-01,2.8098,2.8424,2.7065,2.712,212650,0
2006-12-04,2.712,2.8098,2.712,2.7446,111800,0
2006-12-05,2.7228,2.7608,2.7228,2.75,28104,0
2006-12-06,2.7717,2.7935,2.7282,2.7717,47847,0
2006-12-07,2.7663,2.7935,2.7663,2.7663,9950,0
2006-12-08,2.8098,2.8098,2.712,2.7663,90870,0
2006-12-11,2.7663,2.7826,2.7174,2.7717,73483,0
2006-12-12,2.7663,2.8043,2.75,2.7663,380997,0
2006-12-13,2.7446,2.788,2.7174,2.788,117797,0
2006-12-14,2.7717,2.9348,2.7554,2.8913,122973,0
2006-12-15,2.8587,2.9837,2.8587,2.9565,148536,0
2006-12-18,2.9728,2.9891,2.8533,2.9511,141002,0
2006-12-19,2.9022,2.9457,2.8967,2.9185,23557,0
2006-12-20,2.9022,2.9619,2.9022,2.9457,48448,0
2006-12-21,2.9293,2.9891,2.9131,2.9402,106553,0
2006-12-22,2.9239,2.9348,2.8859,2.9185,62588,0
2006-12-26,2.9022,2.9348,2.9022,2.9239,27091,0
2006-12-27,2.9076,2.9457,2.9076,2.9457,41565,0
2006-12-28,2.9131,2.9565,2.8967,2.9457,37735,0
2006-12-29,2.9293,2.9293,2.8859,2.8967,48324,0
2007-01-03,2.8913,2.9891,2.875,2.9076,132523,0
2007-01-04,2.8913,2.9348,2.8913,2.9076,24089,0
2007-01-05,2.9022,2.9239,2.8805,2.9239,29642,0
2007-01-08,2.9131,2.9131,2.8533,2.8805,13456,0
2007-01-09,2.875,2.9348,2.8641,2.9348,227382,0
2007-01-10,2.9457,2.9457,2.875,2.9022,60665,0
2007-01-11,2.8805,2.9783,2.875,2.9402,76278,0
2007-01-12,2.9239,2.9674,2.8805,2.8805,25112,0
2007-01-16,2.8913,2.9022,2.8207,2.837,39560,0
2007-01-17,2.8315,2.8424,2.8098,2.8152,23138,0
2007-01-18,2.8043,2.8805,2.8043,2.8315,45515,0
2007-01-19,2.8424,2.9402,2.8043,2.9402,49861,0
2007-01-22,2.9565,2.9565,2.8478,2.8805,49884,0
2007-01-23,2.8696,2.8859,2.8587,2.8696,9384,0
2007-01-24,2.9076,2.9185,2.875,2.9022,26754,0
2007-01-25,2.875,2.8805,2.837,2.8587,30505,0
2007-01-26,2.8533,2.8805,2.8533,2.8641,22973,0
2007-01-29,2.8478,2.875,2.8043,2.8207,27232,0
2007-01-30,2.8533,2.8859,2.7717,2.8098,70774,0
2007-01-31,2.7935,2.8696,2.7935,2.8587,31699,0
2007-02-01,2.8696,2.9402,2.8424,2.9348,64922,0
2007-02-02,2.8913,2.9293,2.875,2.9293,30570,0
2007-02-05,2.9239,3.038,2.8967,2.9891,147831,0
2007-02-06,3.0435,3.0489,2.8587,2.9511,69536,0
2007-02-07,2.875,3,2.6902,2.9891,135400,0
2007-02-08,2.9837,2.9837,2.7282,2.7391,92107,0
2007-02-09,2.6902,2.7772,2.6902,2.7446,145886,0
2007-02-12,2.7228,2.7717,2.6956,2.75,24694,0
2007-02-13,2.7228,2.75,2.6956,2.7446,21088,0
2007-02-14,2.7608,2.7608,2.7065,2.7391,51546,0
2007-02-15,2.7391,2.7717,2.6956,2.7663,54314,0
2007-02-16,2.7608,2.7772,2.7011,2.7772,39938,0
2007-02-20,2.7717,2.8098,2.75,2.7717,16325,0
2007-02-21,2.75,2.7826,2.6902,2.7826,47581,0
2007-02-22,2.7717,2.9131,2.7717,2.9131,73275,0
2007-02-23,2.9131,2.9131,2.8533,2.8696,14204,0
2007-02-26,2.8587,3.0109,2.8587,3.0109,122037,0
2007-02-27,3.0163,3.0978,2.9076,2.9185,97413,0
2007-02-28,2.9348,3.0109,2.8587,2.9837,41374,0
2007-03-01,2.9837,3.0544,2.8696,2.9891,78214,0
2007-03-02,3.0054,3.1848,2.9837,3.0109,96915,0
2007-03-05,2.9837,3.0706,2.9837,3.0544,41113,0
2007-03-06,3.0489,3.1794,2.9674,3.0815,61846,0
2007-03-07,3.0544,3.125,2.9945,3.125,29707,0
2007-03-08,3.0435,3.1304,3.0435,3.0924,26588,0
2007-03-09,3.0706,3.0978,2.9945,3.0544,63386,0
2007-03-12,3.0054,3.0598,3.0054,3.0271,14659,0
2007-03-13,2.9891,3.0163,2.9348,2.9565,23570,0
2007-03-14,2.9402,3.0109,2.9348,2.9619,37374,0
2007-03-15,2.9891,3.0109,2.9348,2.9891,25430,0
2007-03-16,2.9783,3,2.9185,2.9511,29661,0
2007-03-19,2.9728,3.1087,2.9728,3.0924,50870,0
2007-03-20,3.1141,3.125,3.0706,3.087,34464,0
2007-03-21,3.1087,3.1739,3.0706,3.087,58182,0
2007-03-22,3.2174,3.2337,3.1739,3.2065,114157,0
2007-03-23,3.1902,3.3207,3.1902,3.2881,119795,0
2007-03-26,3.3098,3.3478,3.2989,3.3478,90179,0
2007-03-27,3.3587,3.3587,3.3152,3.3478,31116,0
2007-03-28,3.3587,3.3696,3.3424,3.3478,14855,0
2007-03-29,3.3478,3.3587,3.2554,3.2934,78738,0
2007-03-30,3.3098,3.3967,3.3098,3.3641,24501,0
2007-04-02,3.3913,3.3913,3.3533,3.375,13274,0
2007-04-03,3.3424,3.3967,3.3424,3.3478,34615,0
2007-04-04,3.3478,3.3967,3.3478,3.3967,26390,0
2007-04-05,3.3967,3.4022,3.3804,3.4022,7913,0
2007-04-09,3.4076,3.4131,3.3641,3.3696,12147,0
2007-04-10,3.3533,3.3859,3.3424,3.3696,7349,0
2007-04-11,3.3424,3.3696,3.3424,3.3533,21941,0
2007-04-12,3.3533,3.3533,3.3424,3.3424,18299,0
2007-04-13,3.3533,3.3641,3.3152,3.3587,36523,0
2007-04-16,3.3696,3.3696,3.3207,3.3424,41633,0
2007-04-17,3.3207,3.3587,3.3152,3.3424,41694,0
2007-04-18,3.3533,3.4239,3.3424,3.4022,21197,0
2007-04-19,3.3913,3.4511,3.3913,3.4511,26551,0
2007-04-20,3.4783,3.5163,3.4239,3.5163,27372,0
2007-04-23,3.5326,3.5326,3.4783,3.5,85458,0
2007-04-24,3.5326,3.5326,3.4783,3.4945,46144,0
2007-04-25,3.5054,3.5271,3.5,3.5109,47625,0
2007-04-26,3.4891,3.5054,3.4239,3.4239,20516,0
2007-04-27,3.3913,3.3913,3.2446,3.2554,119856,0
2007-04-30,3.3098,3.3261,3.1087,3.163,81803,0
2007-05-01,3.1902,3.2554,3.1196,3.2391,87039,0
2007-05-02,3.25,3.3261,3.2391,3.3043,37185,0
2007-05-03,3.3152,3.4511,3.3152,3.3315,45993,0
2007-05-04,3.2608,3.2881,3.1685,3.2228,73047,0
2007-05-07,3.1848,3.1956,3.1522,3.1902,36079,0
2007-05-08,3.1522,3.1522,3.0706,3.125,87221,0
2007-05-09,3.0978,3.1468,2.9565,3.0761,189496,0
2007-05-10,3.0652,3.0978,2.9891,2.9891,66356,0
2007-05-11,2.9891,3.0544,2.9076,3.0271,73452,0
2007-05-14,2.9783,3.0109,2.7065,2.7772,172065,0
2007-05-15,2.75,2.7989,2.7228,2.7391,67202,0
2007-05-16,2.7608,2.7989,2.7174,2.7935,65723,0
2007-05-17,2.8315,2.8805,2.8207,2.8207,52420,0
2007-05-18,2.8315,2.9022,2.7826,2.8043,54592,0
2007-05-21,2.75,2.8098,2.75,2.8098,33904,0
2007-05-22,2.8098,2.8207,2.788,2.788,14790,0
2007-05-23,2.8043,2.8043,2.7772,2.7989,13999,0
2007-05-24,2.8152,2.8207,2.7772,2.7989,30097,0
2007-05-25,2.837,2.8913,2.8261,2.8913,37129,0
2007-05-29,2.8696,2.8805,2.8152,2.8587,20121,0
2007-05-30,2.8261,2.8587,2.8207,2.8207,8961,0
2007-05-31,2.8587,2.8913,2.837,2.875,40516,0
2007-06-01,2.8533,3.038,2.8533,2.9348,157141,0
2007-06-04,2.8967,2.9293,2.8967,2.9022,27091,0
2007-06-05,2.8424,2.8859,2.8315,2.837,11408,0
2007-06-06,2.9131,3.087,2.8859,2.9239,59949,0
2007-06-07,2.9619,3,2.8098,2.9185,32476,0
2007-06-08,2.9185,2.9619,2.8207,2.9293,19434,0
2007-06-11,2.9293,2.9348,2.9022,2.9022,8936,0
2007-06-12,2.8587,2.875,2.8043,2.8641,9366,0
2007-06-13,2.8805,2.8805,2.8424,2.8696,10084,0
2007-06-14,2.9076,2.9891,2.9076,2.9728,25862,0
2007-06-15,2.9022,2.9837,2.9022,2.9348,33324,0
2007-06-18,2.9022,2.9674,2.9022,2.9293,7919,0
2007-06-19,2.9348,2.9348,2.9076,2.9239,4684,0
2007-06-20,2.8913,2.9619,2.8859,2.9131,7934,0
2007-06-21,2.8859,2.9891,2.8859,2.9891,30835,0
2007-06-22,2.9891,3,2.9674,3,16093,0
2007-06-25,2.9511,2.9619,2.8696,2.9293,13433,0
2007-06-26,2.9891,3.0109,2.9239,2.9619,224150,0
2007-06-27,2.9837,2.9837,2.8696,2.9511,196016,0
2007-06-28,2.9185,2.9619,2.9076,2.9239,72613,0
2007-06-29,2.9619,2.9783,2.9076,2.9348,97797,0
2007-07-02,2.9348,3.2011,2.9348,3.2011,101136,0
2007-07-03,3.2337,3.2337,3.0978,3.125,48025,0
2007-07-05,3.0924,3.1468,3.0761,3.125,45805,0
2007-07-06,3.1033,3.1359,3.0924,3.1087,19228,0
2007-07-09,3.0815,3.1522,3.0652,3.1413,39833,0
2007-07-10,3.1468,3.1522,3.087,3.1196,58301,0
2007-07-11,3.1141,3.1304,3.1087,3.1087,10488,0
2007-07-12,3.1087,3.1522,3.0815,3.1468,34335,0
2007-07-13,3.1196,3.2663,3.0163,3.2446,261097,0
2007-07-16,3.2174,3.3315,3.2174,3.2663,84181,0
2007-07-17,3.2663,3.2772,3.2065,3.2663,48207,0
2007-07-18,3.25,3.25,3.2065,3.212,17756,0
2007-07-19,3.2174,3.2663,3.2065,3.2663,16299,0
2007-07-20,3.3152,3.3261,3.2608,3.2608,37546,0
2007-07-23,3.2608,3.6141,3.2608,3.5598,238550,0
2007-07-24,3.587,3.6141,3.2608,3.2989,60337,0
2007-07-25,3.3152,3.663,3.3152,3.4076,71097,0
2007-07-26,3.4402,3.4945,3.2065,3.2663,41386,0
2007-07-27,3.2934,3.3913,3.2663,3.2934,30429,0
2007-07-30,3.3641,3.4185,3.2826,3.2934,18553,0
2007-07-31,3.3152,3.3696,3.2446,3.3261,74621,0
2007-08-01,2.8696,2.9022,2.6848,2.75,174771,0
2007-08-02,2.8098,2.8098,2.6087,2.625,97668,0
2007-08-03,2.587,2.6956,2.4674,2.4728,52137,0
2007-08-06,2.4293,2.4293,2.0652,2.3206,215768,0
2007-08-07,2.288,2.5,2.2826,2.4565,95467,0
2007-08-08,2.5054,2.5271,2.4402,2.4945,73297,0
2007-08-09,2.4293,2.5924,2.4293,2.5326,44466,0
2007-08-10,2.4565,2.4945,2.337,2.3533,48604,0
2007-08-13,2.3859,2.5,2.337,2.3696,58985,0
2007-08-14,2.4674,2.4728,2.3641,2.3859,6578,0
2007-08-15,2.3805,2.3859,2.2608,2.2608,45574,0
2007-08-16,2.2554,2.2717,1.9945,2.0924,154431,0
2007-08-17,2.2772,2.2989,2.1196,2.1794,69294,0
2007-08-20,2.1576,2.1794,2.0652,2.1359,99102,0
2007-08-21,2.1522,2.212,2.1196,2.1196,36892,0
2007-08-22,2.1522,2.1739,2.0543,2.1739,126837,0
2007-08-23,2.1739,2.337,2.1739,2.337,34677,0
2007-08-24,2.4457,2.4511,2.2772,2.3424,26248,0
2007-08-27,2.3641,2.5,2.2935,2.4565,29143,0
2007-08-28,2.4837,2.6087,2.4402,2.6033,43626,0
2007-08-29,2.5815,2.625,2.5163,2.5815,13798,0
2007-08-30,2.6087,2.6087,2.5598,2.5598,6440,0
2007-08-31,2.6468,2.6576,2.5924,2.5924,12526,0
2007-09-04,2.6576,2.6576,2.4076,2.4402,67626,0
2007-09-05,2.4457,2.4945,2.4457,2.4891,23322,0
2007-09-06,2.4674,2.4674,2.3641,2.4022,12236,0
2007-09-07,2.3424,2.3967,2.2065,2.2717,138582,0
2007-09-10,2.3261,2.3261,2.2554,2.2717,69368,0
2007-09-11,2.2663,2.3967,2.2663,2.3478,62781,0
2007-09-12,2.3859,2.3859,2.288,2.337,99347,0
2007-09-13,2.3152,2.337,2.2935,2.3261,6991,0
2007-09-14,2.2717,2.2935,2.2282,2.2608,39389,0
2007-09-17,2.2337,2.3805,2.2337,2.3478,29256,0
2007-09-18,2.3261,2.3261,2.2826,2.288,12511,0
2007-09-19,2.3152,2.4457,2.2772,2.3206,32969,0
2007-09-20,2.2989,2.4402,2.2989,2.3967,27923,0
2007-09-21,2.3859,2.4131,2.337,2.3424,7762,0
2007-09-24,2.3261,2.4022,2.3098,2.3315,12696,0
2007-09-25,2.3152,2.3261,2.2554,2.2663,27271,0
2007-09-26,2.25,2.3478,2.25,2.3424,19836,0
2007-09-27,2.3315,2.3641,2.3315,2.337,15949,0
2007-09-28,2.3533,2.3641,2.3098,2.337,24469,0
2007-10-01,2.337,2.375,2.2337,2.3641,65743,0
2007-10-02,2.337,2.375,2.2772,2.3098,38156,0
2007-10-03,2.288,2.4131,2.2337,2.3478,29510,0
2007-10-04,2.3696,2.3696,2.2826,2.3098,14077,0
2007-10-05,2.3043,2.3859,2.2989,2.3859,21712,0
2007-10-08,2.3261,2.5217,2.3261,2.5,33078,0
2007-10-09,2.5,2.5598,2.4131,2.4131,64511,0
2007-10-10,2.4728,2.4837,2.2772,2.3261,67943,0
2007-10-11,2.3478,2.3478,2.2935,2.2935,34014,0
2007-10-12,2.2826,2.3261,2.1794,2.2608,26717,0
2007-10-15,2.2446,2.3696,2.2446,2.3641,22806,0
2007-10-16,2.3206,2.375,2.2717,2.375,7528,0
2007-10-17,2.3641,2.3641,2.3043,2.3043,18078,0
2007-10-18,2.3261,2.3478,2.2608,2.337,37063,0
2007-10-19,2.5598,2.6522,2.4457,2.4457,141329,0
2007-10-22,2.4511,2.5217,2.4511,2.4837,44280,0
2007-10-23,2.5054,2.5054,2.4293,2.4674,40281,0
2007-10-24,2.4783,2.4891,2.4185,2.4239,21120,0
2007-10-25,2.4565,2.6848,2.4185,2.6087,61236,0
2007-10-26,2.6087,2.712,2.5489,2.6033,67933,0
2007-10-29,2.6087,2.6685,2.5271,2.6087,52111,0
2007-10-30,2.6848,2.7065,2.6576,2.7011,30743,0
2007-10-31,2.6848,2.6902,2.6087,2.6685,35229,0
2007-11-01,2.6902,2.7174,2.6794,2.7174,24031,0
2007-11-02,2.7174,2.7174,2.5435,2.5924,143764,0
2007-11-05,2.5924,2.8207,2.5489,2.7935,59936,0
2007-11-06,2.7826,2.8152,2.7446,2.8152,89854,0
2007-11-07,2.8098,2.8533,2.75,2.7989,105000,0
2007-11-08,2.7989,2.8533,2.6359,2.788,124039,0
2007-11-09,2.8152,2.8641,2.7174,2.8043,81097,0
2007-11-12,2.837,2.8533,2.8043,2.8424,45834,0
2007-11-13,2.8424,2.9076,2.7935,2.8967,68266,0
2007-11-14,2.9076,2.9239,2.8587,2.8805,67489,0
2007-11-15,2.9239,2.9783,2.8913,2.9293,35443,0
2007-11-16,2.8533,2.875,2.7174,2.7772,117147,0
2007-11-19,2.8261,2.9674,2.7554,2.7608,69320,0
2007-11-20,2.7772,2.8098,2.7228,2.7935,31287,0
2007-11-21,2.7554,2.788,2.5652,2.7282,99068,0
2007-11-23,2.7446,2.7989,2.7174,2.7663,11923,0
2007-11-26,2.8207,2.8315,2.75,2.7663,31901,0
2007-11-27,2.7554,2.7554,2.6413,2.6413,27046,0
2007-11-28,2.5815,2.7608,2.5543,2.5706,50169,0
2007-11-29,2.5543,2.7554,2.5543,2.7282,46892,0
2007-11-30,2.7608,2.7717,2.6141,2.7011,34158,0
2007-12-03,2.6304,2.712,2.4891,2.5543,174233,0
2007-12-04,2.5598,2.7065,2.4728,2.5435,61594,0
2007-12-05,2.5706,2.6196,2.5,2.5217,43098,0
2007-12-06,2.5054,2.5489,2.4728,2.538,18929,0
2007-12-07,2.5271,2.5543,2.4728,2.5271,33790,0
2007-12-10,2.5163,2.5435,2.4511,2.4728,54475,0
2007-12-11,2.5163,2.587,2.5163,2.5761,15239,0
2007-12-12,2.5598,2.6087,2.5489,2.5706,31164,0
2007-12-13,2.5489,2.5489,2.4457,2.4619,31427,0
2007-12-14,2.4348,2.4837,2.3424,2.3424,71957,0
2007-12-17,2.3424,2.3696,2.2608,2.2989,55851,0
2007-12-18,2.2717,2.3533,2.2717,2.3533,35446,0
2007-12-19,2.4348,2.4348,2.3533,2.3641,50482,0
2007-12-20,2.3913,2.3913,2.3043,2.3424,37190,0
2007-12-21,2.3913,2.3913,2.2989,2.2989,54608,0
2007-12-24,2.3206,2.3641,2.25,2.3641,20875,0
2007-12-26,2.3805,2.4674,2.3805,2.4293,67491,0
2007-12-27,2.3913,2.4239,2.3315,2.3641,46490,0
2007-12-28,2.3261,2.4348,2.3261,2.3641,38386,0
2007-12-31,2.3206,2.3533,2.1902,2.2826,92522,0
2008-01-02,2.2935,2.337,2.2282,2.3098,102239,0
2008-01-03,2.3043,2.337,2.2282,2.2282,56038,0
2008-01-04,2.2065,2.25,2.2065,2.212,37322,0
2008-01-07,2.2228,2.2228,2.1794,2.1848,59780,0
2008-01-08,2.2282,2.4348,2.2282,2.3043,33101,0
2008-01-09,2.2826,2.3641,2.1848,2.2011,39872,0
2008-01-10,2.2228,2.3315,2.2228,2.2989,21620,0
2008-01-11,2.3098,2.3098,2.1739,2.1739,35484,0
2008-01-14,2.1685,2.2228,2.0924,2.1087,113762,0
2008-01-15,2.1413,2.1576,2.0489,2.0761,62493,0
2008-01-16,2.0435,2.3098,2.0435,2.2337,51494,0
2008-01-17,2.2391,2.3098,2.1468,2.1576,72819,0
2008-01-18,2.125,2.1739,1.8805,2.1739,123238,0
2008-01-22,2.0543,2.1304,2.0272,2.0707,53329,0
2008-01-23,1.9945,2.0815,1.9945,2.0815,38980,0
2008-01-24,2.0598,2.0924,1.8261,2.0761,96472,0
2008-01-25,2.1087,2.1087,2.0761,2.1087,38496,0
2008-01-28,2.1087,2.1087,2.038,2.0924,59044,0
2008-01-29,2.0652,2.1033,2.038,2.0435,242331,0
2008-01-30,2.0435,2.0543,1.9022,2.0054,94242,0
2008-01-31,1.9511,2.0272,1.9511,1.9837,48974,0
2008-02-01,2.0109,2.1359,1.9457,2.0598,160932,0
2008-02-04,2.0272,2.0978,2.0272,2.0707,36157,0
2008-02-05,1.9891,2.0815,1.9891,2.0761,25670,0
2008-02-06,2.0543,2.125,2.0217,2.0924,21528,0
2008-02-07,2.0435,2.1087,1.9457,2.1087,104778,0
2008-02-08,2.0217,2.0924,1.9891,2.0924,49908,0
2008-02-11,2.0707,2.163,2.0707,2.1413,51763,0
2008-02-12,2.1413,2.2717,2.1196,2.1902,447399,0
2008-02-13,2.2337,2.2554,2.0435,2.0707,120022,0
2008-02-14,2.0652,2.1522,2.0652,2.0869,9752,0
2008-02-15,2.0272,2.1304,2.0163,2.1304,31010,0
2008-02-19,2.1142,2.1413,2.0109,2.0543,63073,0
2008-02-20,2.0652,2.0869,2.0163,2.0489,20414,0
2008-02-21,2.0924,2.1359,2.0543,2.1087,21344,0
2008-02-22,2.0924,2.2011,2.0326,2.125,47504,0
2008-02-25,2.1033,2.1033,2.0489,2.0761,30488,0
2008-02-26,2.038,2.1576,2.038,2.1359,44359,0
2008-02-27,2.0978,2.1902,2.0815,2.1685,59110,0
2008-02-28,2.1413,2.2011,2.0489,2.1794,74506,0
2008-02-29,2.1576,2.1794,2.1359,2.1685,9969,0
2008-03-03,2.1685,2.1685,2.0435,2.0815,23829,0
2008-03-04,2.038,2.0761,1.9022,2.0543,1205531,0
2008-03-05,2.0598,2.2772,2.0543,2.2717,46254,0
2008-03-06,2.2663,2.2663,2.1468,2.2065,23398,0
2008-03-07,2.2282,2.3478,2.2011,2.337,74104,0
2008-03-10,2.3641,2.3641,2.1033,2.2228,42831,0
2008-03-11,2.288,2.3261,2.2772,2.2989,14609,0
2008-03-12,2.3478,2.3478,2.3043,2.3043,4471,0
2008-03-13,2.2935,2.3152,2.2935,2.3043,16021,0
2008-03-14,2.3696,2.3696,2.0869,2.0869,70499,0
2008-03-17,2.0707,2.1902,2.0435,2.0543,28141,0
2008-03-18,2.038,2.2065,2.038,2.1794,65178,0
2008-03-19,2.2446,2.2446,2.038,2.038,30423,0
2008-03-20,2.0652,2.1685,2.0652,2.1468,11665,0
2008-03-24,2.1468,2.1739,2.0598,2.0869,30878,0
2008-03-25,2.0707,2.1685,2.0707,2.1304,27232,0
2008-03-26,2.1033,2.1142,2.0217,2.0217,38091,0
2008-03-27,2.038,2.038,2.0054,2.0054,71251,0
2008-03-28,2.0109,2.0598,1.9619,2,50980,0
2008-03-31,1.9837,2.0761,1.9837,2,43346,0
2008-04-01,2.0326,2.0869,2.0109,2.0652,312740,0
2008-04-02,2.0543,2.0815,2.0326,2.0326,9975,0
2008-04-03,2.0707,2.1576,2.0217,2.1522,13984,0
2008-04-04,2.163,2.1685,2.038,2.1142,57180,0
2008-04-07,2.0978,2.1522,2.038,2.0435,17618,0
2008-04-08,2.038,2.0598,2,2.0272,14821,0
2008-04-09,2.0543,2.0598,1.9945,2.0163,23922,0
2008-04-10,2.0109,2.0163,1.9728,1.9728,14996,0
2008-04-11,1.9565,2.0054,1.9565,1.9728,16008,0
2008-04-14,1.9728,1.9728,1.9511,1.9565,8326,0
2008-04-15,1.9348,2,1.9348,1.9619,16359,0
2008-04-16,1.9511,1.9674,1.875,1.9185,26599,0
2008-04-17,1.8913,1.9348,1.8805,1.9239,22871,0
2008-04-18,1.8859,1.9131,1.7663,1.875,92331,0
2008-04-21,1.8478,1.875,1.8152,1.8696,18356,0
2008-04-22,1.8478,1.875,1.7065,1.7282,175925,0
2008-04-23,1.7282,1.8424,1.6304,1.6685,144698,0
2008-04-24,1.6468,1.7228,1.6468,1.6794,78195,0
2008-04-25,1.7065,2.0163,1.6956,1.8261,165674,0
2008-04-28,1.8478,1.9131,1.7446,1.7608,14058,0
2008-04-29,1.7663,1.8587,1.6848,1.7935,359627,0
2008-04-30,1.7989,1.7989,1.7228,1.7391,15066,0
2008-05-01,1.7663,1.8206,1.6304,1.7717,84788,0
2008-05-02,1.7282,1.7663,1.6304,1.7391,70881,0
2008-05-05,1.712,1.8043,1.7011,1.8043,29808,0
2008-05-06,1.8424,1.8859,1.7989,1.8696,44217,0
2008-05-07,1.8478,1.9837,1.8478,1.9783,31630,0
2008-05-08,1.9185,1.9185,1.8424,1.8967,28152,0
2008-05-09,1.6685,1.7446,1.5326,1.5489,198376,0
2008-05-12,1.5489,1.6739,1.5489,1.5598,91779,0
2008-05-13,1.5543,1.7337,1.5326,1.6522,90604,0
2008-05-14,1.625,1.7282,1.625,1.6956,39621,0
2008-05-15,1.6794,1.9783,1.6359,1.9511,199786,0
2008-05-16,2.2011,2.3641,1.9293,2.0652,442923,0
2008-05-19,2.1413,2.1739,1.9348,1.9565,181161,0
2008-05-20,1.9783,1.9945,1.9293,1.9293,93351,0
2008-05-21,1.9293,1.9511,1.8641,1.8913,65209,0
2008-05-22,1.8967,1.9565,1.8478,1.8587,74460,0
2008-05-23,1.8478,1.9185,1.8478,1.8696,78792,0
2008-05-27,1.8967,1.9348,1.8532,1.8859,67239,0
2008-05-28,1.9131,1.9131,1.837,1.837,49667,0
2008-05-29,1.7935,1.837,1.7935,1.8261,44596,0
2008-05-30,1.8532,1.9674,1.8532,1.9674,66761,0
2008-06-02,1.9457,1.9619,1.8967,1.9185,44583,0
2008-06-03,1.8913,1.9619,1.8913,1.9511,37110,0
2008-06-04,1.9783,1.9891,1.9457,1.9457,41823,0
2008-06-05,1.9293,1.9348,1.9131,1.9131,35306,0
2008-06-06,1.9022,1.9945,1.8913,1.9619,43185,0
2008-06-09,1.9565,1.9674,1.9185,1.9185,24572,0
2008-06-10,1.9022,1.9565,1.9022,1.9131,16008,0
2008-06-11,1.8913,1.9674,1.8261,1.8587,55985,0
2008-06-12,1.8478,1.8805,1.8315,1.875,36303,0
2008-06-13,1.9076,2.0109,1.9076,2.0109,35937,0
2008-06-16,2,2.1739,1.9402,1.9565,29489,0
2008-06-17,1.9837,1.9837,1.9022,1.9131,25080,0
2008-06-18,1.9022,1.9022,1.6848,1.7337,138036,0
2008-06-19,1.7391,1.7554,1.6956,1.7174,143764,0
2008-06-20,1.712,1.7772,1.6902,1.7772,170460,0
2008-06-23,1.7554,1.7608,1.6685,1.6685,123492,0
2008-06-24,1.6848,1.7391,1.6848,1.7174,51118,0
2008-06-25,1.75,1.75,1.663,1.663,17665,0
2008-06-26,1.6739,1.7174,1.6413,1.7174,38237,0
2008-06-27,1.7174,1.7174,1.6359,1.6685,23743,0
2008-06-30,1.6413,1.6522,1.6304,1.6413,49088,0
2008-07-01,1.6304,1.6848,1.625,1.625,39311,0
2008-07-02,1.6413,1.6685,1.6142,1.6359,14545,0
2008-07-03,1.6033,1.6033,1.5598,1.5815,25679,0
2008-07-07,1.5543,1.6576,1.5272,1.538,49624,0
2008-07-08,1.5489,1.5489,1.5217,1.5217,35424,0
2008-07-09,1.5163,1.5326,1.5109,1.5109,34757,0
2008-07-10,1.5054,1.5272,1.4674,1.4783,19098,0
2008-07-11,1.4674,1.4728,1.4674,1.4674,27803,0
2008-07-14,1.4511,1.5109,1.4511,1.4674,41083,0
2008-07-15,1.4402,1.4728,1.4402,1.4674,22232,0
2008-07-16,1.4402,1.4674,1.4402,1.4674,34958,0
2008-07-17,1.4674,1.4674,1.4402,1.4457,12401,0
2008-07-18,1.4185,1.4457,1.4076,1.4131,29317,0
2008-07-21,1.4185,1.4185,1.3967,1.3967,10289,0
2008-07-22,1.3858,1.4565,1.3858,1.4293,44546,0
2008-07-23,1.4293,1.4511,1.4022,1.4457,48441,0
2008-07-24,1.4131,1.4891,1.3858,1.4131,24637,0
2008-07-25,1.3858,1.3858,1.3315,1.3587,75199,0
2008-07-28,1.3696,1.375,1.3044,1.3206,25841,0
2008-07-29,1.0054,1.5489,0.9511,1.5435,585693,0
2008-07-30,1.3913,1.6848,1.3913,1.6848,143985,0
2008-07-31,1.6359,1.7663,1.5,1.5,498969,0
2008-08-01,1.4728,1.5054,1.4728,1.4728,23281,0
2008-08-04,1.4674,1.4891,1.3913,1.4402,46690,0
2008-08-05,1.4185,1.6794,1.4185,1.6576,82117,0
2008-08-06,1.663,1.7282,1.625,1.7228,63848,0
2008-08-07,1.7391,1.8424,1.6359,1.6739,155131,0
2008-08-08,1.6956,1.7228,1.6195,1.6195,38277,0
2008-08-11,1.5924,1.6794,1.5761,1.6087,46414,0
2008-08-12,1.5924,1.6468,1.5869,1.6413,34960,0
2008-08-13,1.6033,1.6956,1.6033,1.6902,62514,0
2008-08-14,1.6902,1.7228,1.663,1.7228,38504,0
2008-08-15,1.7282,1.8043,1.7282,1.8043,34591,0
2008-08-18,1.7717,1.8587,1.7717,1.8424,51726,0
2008-08-19,1.788,1.8587,1.6142,1.6195,71177,0
2008-08-20,1.6468,1.7065,1.6033,1.6033,49759,0
2008-08-21,1.6033,1.7554,1.6033,1.7554,34389,0
2008-08-22,1.7608,1.8696,1.6522,1.7174,56002,0
2008-08-25,1.7446,1.8043,1.6848,1.7391,34730,0
2008-08-26,1.712,1.7935,1.6956,1.7772,17105,0
2008-08-27,1.7663,1.8587,1.6956,1.6956,36055,0
2008-08-28,1.712,1.7663,1.712,1.7663,32501,0
2008-08-29,1.7663,1.8098,1.7174,1.7174,34476,0
2008-09-02,1.6848,1.788,1.6848,1.7065,126883,0
2008-09-03,1.7663,1.788,1.7337,1.7337,2820,0
2008-09-04,1.7391,1.7663,1.6902,1.7065,14994,0
2008-09-05,1.7391,1.7391,1.6739,1.6902,10442,0
2008-09-08,1.6576,1.75,1.6576,1.6576,38097,0
2008-09-09,1.6685,1.7065,1.6413,1.7065,17462,0
2008-09-10,1.6685,1.7228,1.6685,1.7011,16928,0
2008-09-11,1.6794,1.7772,1.5924,1.6359,21712,0
2008-09-12,1.5978,1.6902,1.5978,1.6902,20976,0
2008-09-15,1.5869,1.6902,1.5869,1.6902,25483,0
2008-09-16,1.6304,1.6848,1.6142,1.6739,10120,0
2008-09-17,1.6304,1.7065,1.5761,1.7065,21306,0
2008-09-18,1.6522,1.7065,1.6087,1.6956,17276,0
2008-09-19,1.6794,1.7446,1.5815,1.7337,14805,0
2008-09-22,1.6033,1.6685,1.6033,1.6195,44191,0
2008-09-23,1.6142,1.7391,1.6142,1.7282,91148,0
2008-09-24,1.6685,1.7446,1.6087,1.663,11064,0
2008-09-25,1.6413,1.6413,1.6142,1.6304,1288,0
2008-09-26,1.7011,1.7065,1.6087,1.6142,20549,0
2008-09-29,1.6087,1.7065,1.5924,1.6033,13263,0
2008-09-30,1.6087,1.6848,1.6087,1.6848,6391,0
2008-10-01,1.625,1.625,1.6087,1.6087,552,0
2008-10-02,1.5652,1.6413,1.5652,1.6087,12483,0
2008-10-03,1.6087,1.6087,1.5707,1.5761,25231,0
2008-10-06,1.5435,1.5761,1.5435,1.5761,60182,0
2008-10-07,1.5543,1.5543,1.5272,1.5272,14575,0
2008-10-08,1.4511,1.5543,1.3206,1.4945,64676,0
2008-10-09,1.3098,1.4783,1.3098,1.3424,62192,0
2008-10-10,1.2989,1.4619,1.2228,1.4402,71709,0
2008-10-13,1.4891,1.4891,1.3315,1.3315,14416,0
2008-10-14,1.3641,1.3696,1.3044,1.3044,32372,0
2008-10-15,1.3206,1.4348,1.3044,1.4348,26535,0
2008-10-16,1.3805,1.4402,1.3098,1.4402,10628,0
2008-10-17,1.4402,1.4837,1.3641,1.4837,9695,0
2008-10-20,1.5435,1.5435,1.4348,1.4348,8230,0
2008-10-21,1.3641,1.4945,1.3641,1.4945,8713,0
2008-10-22,1.4511,1.4891,1.4511,1.4783,7957,0
2008-10-23,1.4511,1.4619,1.4511,1.4619,2024,0
2008-10-24,1.1739,1.4293,1.1739,1.3696,13433,0
2008-10-27,1.375,1.4131,1.3532,1.3587,12696,0
2008-10-28,1.3587,1.3913,1.2989,1.3261,72128,0
2008-10-29,1.3261,1.3532,1.2717,1.3206,46262,0
2008-10-30,1.3315,1.337,1.3206,1.337,5152,0
2008-10-31,1.25,1.3587,1.1576,1.2228,24805,0
2008-11-03,1.212,1.2717,1.1739,1.2174,16358,0
2008-11-04,1.2554,1.288,1.2554,1.288,9569,0
2008-11-05,1.25,1.2554,1.25,1.25,30320,0
2008-11-06,1.2065,1.2065,1.1413,1.2011,8312,0
2008-11-07,1.1739,1.2065,1.0869,1.2065,18590,0
2008-11-10,1.1956,1.1956,1.0924,1.1468,15134,0
2008-11-11,1.0924,1.1359,1.0652,1.1195,74049,0
2008-11-12,1.1142,1.1195,1.0924,1.0924,35773,0
2008-11-13,1.0978,1.0978,1.0815,1.0978,42370,0
2008-11-14,1.0869,1.0869,1.0761,1.0761,21857,0
2008-11-17,1.0869,1.0869,1.0543,1.0543,17413,0
2008-11-18,1.0543,1.0543,1.0326,1.0435,38287,0
2008-11-19,1.0435,1.0652,0.9728,0.9728,147977,0
2008-11-20,0.9891,0.9891,0.9184,0.9239,75914,0
2008-11-21,0.9837,0.9891,0.9239,0.9511,44050,0
2008-11-24,0.9402,0.9945,0.9076,0.9891,135997,0
2008-11-25,0.9674,1.0761,0.9511,1.0761,9569,0
2008-11-26,1.0109,1.0109,0.9728,0.9728,80205,0
2008-11-28,0.9837,1.0163,0.9674,0.9674,3312,0
2008-12-01,0.9457,0.9674,0.9457,0.9674,3771,0
2008-12-02,0.9348,0.9402,0.9022,0.9076,34003,0
2008-12-03,0.9239,0.9239,0.9022,0.9076,8548,0
2008-12-04,0.9131,0.9402,0.9022,0.9131,111497,0
2008-12-05,0.9022,0.9293,0.9022,0.9293,62232,0
2008-12-08,0.9239,0.9239,0.8858,0.9239,134310,0
2008-12-09,0.9022,0.9131,0.8805,0.9131,73050,0
2008-12-10,0.9239,0.9293,0.9022,0.9131,53083,0
2008-12-11,0.8858,0.9076,0.8858,0.9076,94162,0
2008-12-12,0.9022,0.9076,0.9022,0.9076,32651,0
2008-12-15,0.8913,0.9076,0.8913,0.9076,33161,0
2008-12-16,0.9022,0.9076,0.875,0.9076,73343,0
2008-12-17,0.9076,0.9076,0.8587,0.8587,70502,0
2008-12-18,0.8641,0.8858,0.8587,0.8641,73328,0
2008-12-19,0.8913,0.9131,0.8641,0.8967,57044,0
2008-12-22,0.875,0.8967,0.8696,0.8858,107512,0
2008-12-23,0.9293,0.9728,0.8967,0.9239,136596,0
2008-12-24,0.9239,0.9239,0.9076,0.9239,86811,0
2008-12-26,0.9131,0.9239,0.9131,0.9239,44733,0
2008-12-29,0.9184,0.9674,0.9131,0.9293,72172,0
2008-12-30,0.9402,1.0163,0.9402,1.0163,145148,0
2008-12-31,0.9945,1.0217,0.9728,1.0163,67778,0
2009-01-02,1.0489,1.1033,1.0326,1.1033,206170,0
2009-01-05,1.1468,1.1468,1.0869,1.1413,21524,0
2009-01-06,1.1468,1.1576,1.1304,1.1576,61148,0
2009-01-07,1.1195,1.163,1.0978,1.163,31002,0
2009-01-08,1.1195,1.1304,1.1195,1.125,3872,0
2009-01-09,1.1413,1.1413,1.1142,1.1142,16317,0
2009-01-12,1.0598,1.1033,1.0598,1.1033,33063,0
2009-01-13,1.1195,1.163,1.1195,1.163,18332,0
2009-01-14,1.1142,1.1521,1.0924,1.1033,22907,0
2009-01-15,1.0869,1.1685,1.0598,1.1685,25705,0
2009-01-16,1.1413,1.1468,1.1142,1.1359,1840,0
2009-01-20,1.1142,1.1413,1.1087,1.1413,23185,0
2009-01-21,1.1413,1.1468,1.1195,1.1413,4600,0
2009-01-22,1.1142,1.1413,1.1142,1.1413,4600,0
2009-01-23,1.1033,1.1142,0.9837,1.1142,3128,0
2009-01-26,1.1087,1.1087,1.0869,1.0869,6440,0
2009-01-27,1.0869,1.0924,1.0869,1.0924,2888,0
2009-01-28,1.1413,1.163,1.1413,1.163,12578,0
2009-01-29,1.1521,1.1521,1.1413,1.1413,9597,0
2009-01-30,1.1468,1.2228,1.1413,1.2174,15128,0
2009-02-02,1.2011,1.2282,1.2011,1.2174,25418,0
2009-02-03,1.1087,1.2282,1.0815,1.1033,43715,0
2009-02-04,1.1195,1.125,0.9783,1.0272,14994,0
2009-02-05,1.0543,1.1142,1.0435,1.1142,24418,0
2009-02-06,1.0707,1.2772,1.0272,1.0326,28796,0
2009-02-09,1.0326,1.125,1.0326,1.125,2670,0
2009-02-10,1.1087,1.1195,1.1087,1.1087,5297,0
2009-02-11,1.1142,1.1576,1.0869,1.1521,25288,0
2009-02-12,1.0869,1.1685,1.0109,1.125,46854,0
2009-02-13,1.0815,1.1142,1.0815,1.0815,5873,0
2009-02-17,1.0217,1.0435,1.0109,1.0435,5520,0
2009-02-18,1.0109,1.0435,1.0109,1.0435,12783,0
2009-02-19,1.0054,1.0163,0.9837,0.9837,13985,0
2009-02-20,0.9837,0.9837,0.9293,0.9511,16961,0
2009-02-23,0.9239,0.9565,0.9184,0.9239,25208,0
2009-02-24,0.9619,1.0054,0.9511,0.9945,22255,0
2009-02-25,1.0217,1.0217,0.9022,0.9184,32060,0
2009-02-26,0.9184,0.9783,0.9184,0.9783,6148,0
2009-02-27,0.9457,0.9728,0.9348,0.9565,15127,0
2009-03-02,0.9348,0.9619,0.8696,0.9022,119355,0
2009-03-03,0.8805,0.9348,0.875,0.9348,2520,0
2009-03-04,0.9348,0.9348,0.8967,0.9131,6256,0
2009-03-05,1.0652,1.2011,1.0652,1.0869,83367,0
2009-03-06,1.163,1.1685,1.0598,1.0815,119784,0
2009-03-09,1.0815,1.0815,1.0543,1.0598,46425,0
2009-03-10,1.0869,1.0869,1.0598,1.0598,52073,0
2009-03-11,1.0598,1.1033,1.0598,1.1033,18476,0
2009-03-12,1.0652,1.0815,1.0598,1.0761,12530,0
2009-03-13,1.0598,1.0869,1.0598,1.0815,20337,0
2009-03-16,1.0598,1.0869,1.038,1.0489,10070,0
2009-03-17,1.038,1.1142,1.038,1.0598,85943,0
2009-03-18,1.0598,1.0815,1.0543,1.0543,23993,0
2009-03-19,1.0869,1.0978,1.0815,1.0869,70288,0
2009-03-20,1.0707,1.1142,1.0598,1.1142,34415,0
2009-03-23,1.0978,1.1685,1.0978,1.1413,70624,0
2009-03-24,1.1359,1.1468,1.1304,1.1359,137613,0
2009-03-25,1.1359,1.1848,1.1359,1.1468,194764,0
2009-03-26,1.1359,1.1956,1.1304,1.1685,162951,0
2009-03-27,1.1521,1.1521,1.1359,1.1413,158608,0
2009-03-30,1.1359,1.1413,1.1304,1.1413,283320,0
2009-03-31,1.1413,1.1468,1.1359,1.1413,442724,0
2009-04-01,1.1413,1.1739,1.125,1.1304,542123,0
2009-04-02,1.1576,1.2772,1.1521,1.2609,61686,0
2009-04-03,1.3315,1.3315,1.2228,1.2228,30605,0
2009-04-06,1.25,1.25,1.2011,1.2011,105617,0
2009-04-07,1.2337,1.2337,1.2011,1.212,24470,0
2009-04-08,1.212,1.2337,1.2065,1.212,79985,0
2009-04-09,1.2391,1.2391,1.2065,1.212,38824,0
2009-04-13,1.2174,1.2228,1.2065,1.2228,62101,0
2009-04-14,1.2174,1.2391,1.2065,1.2337,57207,0
2009-04-15,1.2174,1.2228,1.212,1.2174,47058,0
2009-04-16,1.2391,1.2826,1.2337,1.2554,126892,0
2009-04-17,1.2554,1.2826,1.2282,1.2772,96358,0
2009-04-20,1.2282,1.2935,1.2282,1.2609,31615,0
2009-04-21,1.2826,1.288,1.2391,1.2391,2990,0
2009-04-22,1.2826,1.3315,1.2609,1.2935,19951,0
2009-04-23,1.3044,1.3044,1.2717,1.2989,6072,0
2009-04-24,1.3098,1.3152,1.3098,1.3098,5115,0
2009-04-27,1.3098,1.3315,1.1685,1.2826,9275,0
2009-04-28,1.2609,1.2989,1.2609,1.288,11223,0
2009-04-29,1.2826,1.288,1.2717,1.2717,22780,0
2009-04-30,1.2717,1.2826,1.2663,1.2826,88595,0
2009-05-01,1.2935,1.2935,1.2772,1.2772,12420,0
2009-05-04,1.2826,1.288,1.2717,1.2717,72478,0
2009-05-05,1.2772,1.288,1.25,1.25,92633,0
2009-05-06,1.1956,1.2935,1.1902,1.2282,107372,0
2009-05-07,1.0761,1.2772,1.0761,1.25,46637,0
2009-05-08,1.1413,1.2826,1.1413,1.2554,4830,0
2009-05-11,1.25,1.2609,1.25,1.2609,11112,0
2009-05-12,1.2663,1.2663,0.9945,1.2446,322200,0
2009-05-13,1.2391,1.2554,1.2391,1.2554,30498,0
2009-05-14,1.25,1.2554,1.2337,1.2554,5186,0
2009-05-15,1.2228,1.2554,1.2228,1.25,17667,0
2009-05-18,1.25,1.2609,1.25,1.25,5703,0
2009-05-19,1.25,1.375,1.2446,1.3696,24661,0
2009-05-20,1.3696,1.3696,1.337,1.3696,12454,0
2009-05-21,1.3261,1.375,1.3261,1.3641,13616,0
2009-05-22,1.3587,1.3696,1.3315,1.3696,16964,0
2009-05-26,1.3805,1.3805,1.3587,1.3641,3771,0
2009-05-27,1.3587,1.3858,1.3587,1.3858,14655,0
2009-05-28,1.3858,1.3967,1.3805,1.3913,4232,0
2009-05-29,1.3913,1.4022,1.3858,1.4022,24680,0
2009-06-01,1.3967,1.4022,1.375,1.4022,9200,0
2009-06-02,1.3858,1.4022,1.3805,1.3967,7618,0
2009-06-03,1.3858,1.3858,1.375,1.3858,14393,0
2009-06-04,1.4022,1.5109,1.3858,1.4783,19546,0
2009-06-05,1.4348,1.4348,1.375,1.375,30176,0
2009-06-08,1.3967,1.4131,1.3587,1.4131,15242,0
2009-06-09,1.3858,1.4131,1.3587,1.4131,4371,0
2009-06-10,1.3913,1.4022,1.3805,1.3805,1133,0
2009-06-11,1.3805,1.4131,1.3805,1.4022,5636,0
2009-06-12,1.3587,1.3587,1.3587,1.3587,276,0
2009-06-15,1.3587,1.3587,1.3261,1.3587,11298,0
2009-06-16,1.3315,1.3587,1.3315,1.3424,4968,0
2009-06-17,1.3424,1.3696,1.1956,1.3641,4600,0
2009-06-18,1.3587,1.4131,1.3532,1.3858,15489,0
2009-06-19,1.4511,1.4945,1.4511,1.4945,9815,0
2009-06-22,1.4945,1.6195,1.4837,1.5761,8832,0
2009-06-23,1.625,1.625,1.3858,1.3913,8599,0
2009-06-24,1.4131,1.4511,1.3532,1.3532,6989,0
2009-06-25,1.2391,1.5109,1.2391,1.3696,11528,0
2009-06-26,1.2989,1.5435,1.2989,1.4348,8279,0
2009-06-29,1.4891,1.4891,1.3587,1.3587,3450,0
2009-06-30,1.3587,1.4945,1.3587,1.4945,10135,0
2009-07-01,1.4293,1.4293,1.4293,1.4293,322,0
2009-07-02,1.3641,1.3641,1.3424,1.3424,2759,0
2009-07-06,1.3858,1.3858,1.3532,1.3532,6072,0
2009-07-07,1.3913,1.3913,1.3858,1.3858,2024,0
2009-07-08,1.3532,1.3913,1.3532,1.3913,13248,0
2009-07-09,1.3587,1.4131,1.3587,1.4131,920,0
2009-07-10,1.3858,1.3858,1.3587,1.3587,1840,0
2009-07-13,1.3967,1.3967,1.3532,1.3532,1840,0
2009-07-14,1.3696,1.3696,1.3587,1.3641,1656,0
2009-07-15,1.375,1.3858,1.3641,1.3696,3036,0
2009-07-16,1.3641,1.3641,1.3098,1.3587,3312,0
2009-07-17,1.3913,1.3967,1.3913,1.3967,368,0
2009-07-20,1.3587,1.3641,1.3479,1.3587,17286,0
2009-07-21,1.3587,1.3587,1.3479,1.3587,5557,0
2009-07-22,1.3315,1.375,1.3315,1.3532,14168,0
2009-07-23,1.3587,1.375,1.3587,1.3587,5115,0
2009-07-24,1.3587,1.6087,1.3587,1.4076,30245,0
2009-07-27,1.4131,1.4185,1.4131,1.4131,1105,0
2009-07-28,1.4185,1.4402,1.4131,1.4402,4600,0
2009-07-29,1.4348,1.5272,1.4293,1.4565,22614,0
2009-07-30,1.4511,1.5761,1.4511,1.5217,24838,0
2009-07-31,1.3913,1.6413,1.2228,1.538,26432,0
2009-08-03,1.4565,1.4728,1.4457,1.4728,4824,0
2009-08-04,1.4185,1.4674,1.4185,1.4674,2042,0
2009-08-05,1.5109,1.5217,1.4891,1.5217,6127,0
2009-08-06,1.4674,1.5217,1.4674,1.5217,6043,0
2009-08-07,1.5109,1.5109,1.4131,1.4565,5888,0
2009-08-10,1.5109,1.5109,1.4565,1.4728,552,0
2009-08-11,1.4783,1.4837,1.4565,1.4728,4133,0
2009-08-12,1.4837,1.4837,1.4185,1.4728,10022,0
2009-08-13,1.4131,1.5217,1.4131,1.4565,9559,0
2009-08-14,1.4837,1.5217,1.4674,1.5217,15625,0
2009-08-17,1.3858,1.5,1.3858,1.4402,6625,0
2009-08-18,1.4293,1.4293,1.4293,1.4293,183,0
2009-08-19,1.3858,1.3913,1.3587,1.3858,2024,0
2009-08-20,1.2717,1.3913,1.2717,1.3913,2393,0
2009-08-21,1.4131,1.4131,1.4131,1.4131,183,0
2009-08-24,1.4457,1.4457,1.3858,1.4131,7544,0
2009-08-25,1.4565,1.4565,1.4293,1.4565,3128,0
2009-08-26,1.4565,1.4728,1.3152,1.4728,18189,0
2009-08-27,1.5109,1.5109,1.3641,1.4728,6523,0
2009-08-28,1.5109,1.5109,1.3696,1.4674,14981,0
2009-08-31,1.3315,1.4891,1.2826,1.4457,7599,0
2009-09-01,1.4728,1.5217,1.4402,1.4783,14488,0
2009-09-02,1.5163,1.5163,1.375,1.4891,24598,0
2009-09-03,1.3587,1.4891,1.3098,1.4891,2299,0
2009-09-04,1.4131,1.4402,1.3696,1.4402,1105,0
2009-09-08,1.3315,1.4891,1.3315,1.4511,4581,0
2009-09-09,1.4402,1.4511,1.3967,1.3967,4232,0
2009-09-10,1.4293,1.4891,1.3805,1.4511,11331,0
2009-09-11,1.4348,1.4457,1.3315,1.4402,3276,0
2009-09-14,1.4402,1.4457,1.4348,1.4402,3418,0
2009-09-15,1.3641,1.4565,1.3315,1.4402,22272,0
2009-09-16,1.4402,1.4402,1.4185,1.4402,9397,0
2009-09-17,1.4402,1.5,1.4185,1.5,8482,0
2009-09-18,1.3641,1.4457,1.3479,1.4076,38647,0
2009-09-21,1.3696,1.4402,1.3587,1.3858,40944,0
2009-09-22,1.3532,1.375,1.3532,1.375,2576,0
2009-09-23,1.3587,1.375,1.3587,1.375,736,0
2009-09-24,1.3532,1.3532,1.3479,1.3479,920,0
2009-09-25,1.3315,1.337,1.3315,1.337,1105,0
2009-09-28,1.4022,1.4022,1.3098,1.3315,7618,0
2009-09-29,1.3532,1.3696,1.337,1.3696,4784,0
2009-09-30,1.3206,1.337,1.3206,1.3261,1656,0
2009-10-01,1.4022,1.4022,1.3532,1.3532,5240,0
2009-10-02,1.3206,1.3587,1.3206,1.3532,4600,0
2009-10-05,1.3858,1.3858,1.3858,1.3858,183,0
2009-10-06,1.3587,1.3641,1.3206,1.3206,11003,0
2009-10-07,1.3098,1.3206,1.2717,1.3206,12475,0
2009-10-08,1.2935,1.2989,1.2772,1.2772,9067,0
2009-10-09,1.2717,1.3044,1.1956,1.2337,30135,0
2009-10-12,1.2391,1.25,1.2174,1.2282,12473,0
2009-10-13,1.2391,1.2391,1.2337,1.2391,4415,0
2009-10-14,1.2337,1.2391,1.2337,1.2391,3099,0
2009-10-15,1.2282,1.2446,1.2228,1.2337,4011,0
2009-10-16,1.0924,1.212,1.0924,1.212,11903,0
2009-10-19,1.1739,1.2391,1.1739,1.1956,5394,0
2009-10-20,1.2446,1.3587,1.2228,1.3587,95809,0
2009-10-21,1.3641,1.3641,1.3098,1.3098,11081,0
2009-10-22,1.3044,1.3044,1.25,1.3044,35620,0
2009-10-23,1.3044,1.3044,1.2826,1.3044,1481,0
2009-10-26,1.2609,1.3044,1.2609,1.3044,16743,0
2009-10-27,1.2609,1.3587,1.2609,1.3479,39072,0
2009-10-28,1.3261,1.3261,1.2772,1.2772,2118,0
2009-10-29,1.2717,1.3098,1.2717,1.3044,3771,0
2009-10-30,1.163,1.2717,1.1468,1.2717,6771,0
2009-11-02,1.2663,1.3315,1.2609,1.2609,5888,0
2009-11-03,1.3206,1.3315,1.3206,1.3315,2576,0
2009-11-04,1.3479,1.3479,1.2772,1.2772,28275,0
2009-11-05,1.3206,1.3206,1.25,1.2826,3680,0
2009-11-06,1.2989,1.3044,1.2935,1.2935,4232,0
2009-11-09,1.2826,1.3044,1.2826,1.3044,9569,0
2009-11-10,1.3044,1.3044,1.3044,1.3044,183,0
2009-11-11,1.2989,1.3044,1.2989,1.3044,368,0
2009-11-12,1.2989,1.3152,1.2826,1.3044,2071,0
2009-11-13,1.3044,1.3044,1.2337,1.2717,3661,0
2009-11-16,1.2717,1.2826,1.2065,1.2065,21344,0
2009-11-17,1.2011,1.2391,1.1468,1.1848,28705,0
2009-11-18,1.1685,1.1902,1.1685,1.1902,6642,0
2009-11-19,1.1739,1.2989,1.1739,1.2609,12162,0
2009-11-20,1.25,1.2717,1.2228,1.25,7194,0
2009-11-23,1.2337,1.2337,1.163,1.1848,14324,0
2009-11-24,1.1848,1.2011,1.1304,1.1576,16840,0
2009-11-25,1.163,1.1739,1.1468,1.1739,16245,0
2009-11-27,1.1413,1.1685,1.1413,1.1576,2208,0
2009-11-30,1.1468,1.1685,1.1468,1.1685,2208,0
2009-12-01,1.2011,1.212,1.0978,1.1195,39586,0
2009-12-02,1.1413,1.1413,1.0543,1.0815,19571,0
2009-12-03,1.0761,1.1359,1.0598,1.1142,35438,0
2009-12-04,1.1195,1.1413,1.0761,1.1304,90491,0
2009-12-07,1.1087,1.1413,1.0869,1.0869,61493,0
2009-12-08,1.1142,1.1142,1.0924,1.1142,17951,0
2009-12-09,1.1848,1.2935,1.1848,1.2174,9476,0
2009-12-10,1.2174,1.2717,1.2065,1.212,21978,0
2009-12-11,1.2065,1.2446,1.2065,1.2446,368,0
2009-12-14,1.2609,1.3913,1.2609,1.3424,43678,0
2009-12-15,1.3424,1.4022,1.3424,1.3913,18923,0
2009-12-16,1.3805,1.4131,1.2989,1.337,5680,0
2009-12-17,1.2826,1.3805,1.2772,1.3805,9517,0
2009-12-18,1.3587,1.5761,1.3587,1.5761,76543,0
2009-12-21,1.4837,1.538,1.4293,1.4457,23986,0
2009-12-22,1.5,1.5109,1.4565,1.4728,10911,0
2009-12-23,1.538,1.538,1.3261,1.4565,51202,0
2009-12-24,1.4293,1.4783,1.3098,1.4402,22102,0
2009-12-28,1.4131,1.4293,1.4131,1.4131,9290,0
2009-12-29,1.3587,1.4565,1.3261,1.4131,17362,0
2009-12-30,1.4076,1.4674,1.4076,1.4565,7913,0
2009-12-31,1.4402,1.5217,1.4402,1.5217,12506,0
2010-01-04,1.5,1.5761,1.5,1.5707,12374,0
2010-01-05,1.5924,1.6033,1.4783,1.4783,33234,0
2010-01-06,1.5109,1.5109,1.4674,1.4674,10948,0
2010-01-07,1.4783,1.5326,1.4783,1.5163,16972,0
2010-01-08,1.4837,1.4945,1.4783,1.4783,2208,0
2010-01-11,1.4728,1.5435,1.4402,1.4674,6550,0
2010-01-12,1.4457,1.4891,1.4402,1.4457,8335,0
2010-01-13,1.4728,1.4783,1.4402,1.4728,8874,0
2010-01-14,1.4348,1.538,1.4348,1.4457,9221,0
2010-01-15,1.4891,1.4891,1.4076,1.4076,7360,0
2010-01-19,1.3967,1.3967,1.3098,1.3532,38863,0
2010-01-20,1.3479,1.4239,1.3479,1.4239,4049,0
2010-01-21,1.3858,1.5,1.337,1.4783,15364,0
2010-01-22,1.4348,1.4348,1.3044,1.3913,11478,0
2010-01-25,1.3696,1.4131,1.3587,1.4131,6063,0
2010-01-27,1.337,1.3967,1.337,1.3967,10579,0
2010-01-28,1.3261,1.4076,1.3261,1.3913,1105,0
2010-01-29,1.3913,1.3913,1.3315,1.3913,14399,0
2010-02-01,1.3641,1.3805,1.3044,1.3641,60273,0
2010-02-02,1.3641,1.4619,1.3641,1.3967,69449,0
2010-02-03,1.4457,1.4837,1.3858,1.4674,20285,0
2010-02-04,1.4619,1.4945,1.3967,1.4022,28680,0
2010-02-05,1.4348,1.4348,1.3587,1.3587,14355,0
2010-02-08,1.3261,1.3641,1.3261,1.3479,9389,0
2010-02-09,1.3152,1.3424,1.3098,1.3098,6479,0
2010-02-10,1.3098,1.4945,1.3098,1.4945,41231,0
2010-02-11,1.4891,1.4891,1.3424,1.3424,61804,0
2010-02-12,1.3913,1.5054,1.3858,1.4891,59377,0
2010-02-16,1.4619,1.5163,1.3152,1.3152,99532,0
2010-02-17,1.3913,1.5109,1.3641,1.4837,72546,0
2010-02-18,1.4131,1.4674,1.4131,1.4619,60034,0
2010-02-19,1.5272,1.5543,1.4619,1.4674,19511,0
2010-02-22,1.4674,1.5,1.4185,1.4457,7213,0
2010-02-23,1.4891,1.4891,1.4402,1.4783,18564,0
2010-02-24,1.5217,1.5217,1.4022,1.4022,6595,0
2010-02-25,1.375,1.4945,1.375,1.4239,11848,0
2010-02-26,1.4239,1.4619,1.4239,1.4348,2797,0
2010-03-01,1.4185,1.4457,1.3858,1.4402,2759,0
2010-03-02,1.4728,1.4728,1.3913,1.4076,8076,0
2010-03-03,1.3967,1.4457,1.3587,1.3805,18325,0
2010-03-04,1.3696,1.3858,1.3587,1.3587,3278,0
2010-03-05,1.3587,1.3858,1.3479,1.375,4771,0
2010-03-08,1.3587,1.3587,1.3479,1.3479,6718,0
2010-03-09,1.3532,1.3532,1.3424,1.3532,6373,0
2010-03-10,1.3315,1.3641,1.3098,1.3641,24751,0
2010-03-11,1.3967,1.3967,1.3152,1.3206,8842,0
2010-03-12,1.3424,1.3479,1.3098,1.3261,5266,0
2010-03-15,1.3044,1.3152,1.2554,1.3152,5358,0
2010-03-16,1.3152,1.3587,1.3152,1.3587,5612,0
2010-03-17,1.337,1.3587,1.3044,1.3261,12604,0
2010-03-18,1.3479,1.3587,1.3315,1.3532,3948,0
2010-03-19,1.337,1.4131,1.337,1.4131,575,0
2010-03-22,1.3587,1.3587,1.3261,1.3315,7343,0
2010-03-23,1.3261,1.3315,1.3044,1.3152,6328,0
2010-03-24,1.288,1.3479,1.2826,1.337,5220,0
2010-03-25,1.3315,1.3315,1.2935,1.3098,5337,0
2010-03-26,1.2826,1.3315,1.2826,1.3152,6625,0
2010-03-29,1.3098,1.3152,1.3098,1.3098,2208,0
2010-03-30,1.2826,1.3044,1.2772,1.3044,5467,0
2010-03-31,1.3206,1.3206,1.3044,1.3044,2815,0
2010-04-01,1.2989,1.2989,1.2228,1.25,63344,0
2010-04-05,1.25,1.288,1.25,1.288,11321,0
2010-04-06,1.2663,1.3315,1.2446,1.3315,39872,0
2010-04-07,1.3152,1.3315,1.25,1.3098,19109,0
2010-04-08,1.2772,1.2772,1.1956,1.2337,47584,0
2010-04-09,1.25,1.2717,1.25,1.2609,10041,0
2010-04-12,1.2554,1.288,1.2554,1.2609,13761,0
2010-04-13,1.2772,1.288,1.2772,1.2826,2759,0
2010-04-14,1.288,1.288,1.288,1.288,4600,0
2010-04-15,1.2554,1.2717,1.2554,1.2717,588,0
2010-04-16,1.2772,1.2826,1.2228,1.2391,7673,0
2010-04-19,1.25,1.2663,1.2228,1.2228,4415,0
2010-04-20,1.2228,1.2554,1.2228,1.2337,52033,0
2010-04-21,1.2772,1.3913,1.2554,1.3913,115893,0
2010-04-22,1.3696,1.4076,1.3261,1.3805,11213,0
2010-04-23,1.3206,1.3532,1.2554,1.2554,39561,0
2010-04-26,1.288,1.3206,1.2663,1.2663,39113,0
2010-04-27,1.2663,1.4783,1.2663,1.4674,93321,0
2010-04-28,1.4674,1.4674,1.2772,1.3587,31571,0
2010-04-29,1.3641,1.3641,1.3152,1.3424,15290,0
2010-04-30,1.3261,1.3587,1.3261,1.3532,15729,0
2010-05-03,1.3479,1.3479,1.2826,1.2826,47265,0
2010-05-04,1.2826,1.4293,1.2826,1.4293,46922,0
2010-05-05,1.337,1.3587,1.2554,1.2554,35869,0
2010-05-06,1.2717,1.3913,1.2717,1.3479,51524,0
2010-05-07,1.3315,1.3532,1.3044,1.3098,7467,0
2010-05-10,1.3315,1.3315,1.2826,1.2826,39451,0
2010-05-11,1.2554,1.375,1.2554,1.375,41356,0
2010-05-12,1.2989,1.3696,1.2989,1.3532,31104,0
2010-05-13,1.2935,1.375,1.2935,1.3587,15434,0
2010-05-14,1.3261,1.3315,1.2826,1.3315,4049,0
2010-05-17,1.288,1.337,1.288,1.3315,4232,0
2010-05-18,1.2826,1.3098,1.2717,1.3098,2393,0
2010-05-19,1.2717,1.2772,1.2609,1.2663,2024,0
2010-05-20,1.2826,1.3044,1.2554,1.3044,12666,0
2010-05-21,1.3044,1.3044,1.288,1.288,23878,0
2010-05-24,1.288,1.3206,1.2609,1.3098,57404,0
2010-05-25,1.2935,1.2935,1.25,1.2826,20970,0
2010-05-26,1.2772,1.3261,1.2337,1.3261,60735,0
2010-05-27,1.2989,1.3152,1.2717,1.3044,13439,0
2010-05-28,1.3424,1.3424,1.3044,1.3206,12956,0
2010-06-01,1.3044,1.3044,1.3044,1.3044,920,0
2010-06-02,1.2609,1.2772,1.25,1.2609,3246,0
2010-06-03,1.2554,1.2935,1.25,1.288,1656,0
2010-06-04,1.2609,1.288,1.25,1.288,21545,0
2010-06-07,1.2826,1.2826,1.2228,1.2228,11040,0
2010-06-08,1.288,1.3261,1.2609,1.3152,47815,0
2010-06-09,1.3532,1.3532,1.2826,1.3206,7913,0
2010-06-10,1.3044,1.3044,1.2554,1.2772,14168,0
2010-06-11,1.2772,1.2826,1.2772,1.2826,3210,0
2010-06-14,1.2772,1.2826,1.2772,1.2772,1796,0
2010-06-15,1.2772,1.2772,1.2391,1.25,19698,0
2010-06-16,1.25,1.2826,1.2391,1.2772,24104,0
2010-06-17,1.2826,1.288,1.2772,1.288,6440,0
2010-06-18,1.2989,1.3098,1.288,1.3098,25004,0
2010-06-21,1.337,1.3479,1.2391,1.3315,64032,0
2010-06-22,1.3152,1.3152,1.25,1.25,5551,0
2010-06-23,1.3044,1.3315,1.2772,1.3315,22064,0
2010-06-24,1.288,1.288,1.1304,1.1359,64944,0
2010-06-25,1.1359,1.2446,1.1359,1.1794,19280,0
2010-06-28,1.1956,1.2282,1.163,1.2174,22371,0
2010-06-29,1.1956,1.25,1.1956,1.25,42136,0
2010-06-30,1.25,1.2717,1.2337,1.2609,6418,0
2010-07-01,1.2391,1.2663,1.1413,1.1576,27284,0
2010-07-02,1.1902,1.2174,1.1902,1.2065,3349,0
2010-07-06,1.2065,1.2609,1.2065,1.2446,9918,0
2010-07-07,1.2174,1.3098,1.1794,1.2989,34547,0
2010-07-08,1.1902,1.2663,1.1848,1.2228,20241,0
2010-07-09,1.2391,1.2989,1.2337,1.2554,2576,0
2010-07-12,1.2391,1.2446,1.2282,1.2446,920,0
2010-07-13,1.2282,1.25,1.2228,1.2282,21528,0
2010-07-14,1.2391,1.2826,1.1902,1.2609,38086,0
2010-07-15,1.2935,1.3532,1.288,1.3315,48288,0
2010-07-16,1.2663,1.3206,1.2663,1.3152,12033,0
2010-07-19,1.3206,1.3479,1.3098,1.3206,59431,0
2010-07-20,1.3261,1.3424,1.3261,1.3315,4725,0
2010-07-21,1.3315,1.3587,1.3315,1.3424,20609,0
2010-07-22,1.3587,1.3913,1.3206,1.3206,6877,0
2010-07-23,1.3532,1.3532,1.1087,1.3315,34700,0
2010-07-26,1.2826,1.3913,1.2826,1.375,2520,0
2010-07-27,1.2282,1.3967,1.2282,1.3206,46756,0
2010-07-28,1.3152,1.3315,1.3152,1.3315,3680,0
2010-07-29,1.3261,1.3315,1.3206,1.3261,6256,0
2010-07-30,1.25,1.3587,1.25,1.3587,25483,0
2010-08-02,1.3587,1.3858,1.288,1.3044,24987,0
2010-08-03,1.3098,1.3261,1.212,1.2717,13615,0
2010-08-04,1.25,1.3098,1.25,1.3044,13009,0
2010-08-05,1.2609,1.2609,1.2609,1.2609,552,0
2010-08-06,1.2174,1.2826,1.2174,1.2826,12410,0
2010-08-09,1.2717,1.2935,1.25,1.25,9758,0
2010-08-10,1.2717,1.288,1.2717,1.2772,552,0
2010-08-12,1.2772,1.288,1.2772,1.288,1196,0
2010-08-13,1.2935,1.3044,1.2826,1.3044,1652,0
2010-08-17,1.2663,1.2717,1.2282,1.2717,3728,0
2010-08-18,1.2554,1.2717,1.25,1.2717,1471,0
2010-08-19,1.2554,1.2554,1.25,1.25,1656,0
2010-08-20,1.25,1.2826,1.2446,1.2826,3429,0
2010-08-23,1.2663,1.2663,1.2446,1.2609,2576,0
2010-08-24,1.2065,1.2391,1.1304,1.2228,20999,0
2010-08-25,1.2011,1.2011,1.1413,1.1956,9366,0
2010-08-26,1.1902,1.212,1.1794,1.2011,7012,0
2010-08-27,1.2065,1.3044,1.1956,1.3044,68906,0
2010-08-30,1.2337,1.2554,1.1956,1.2174,69850,0
2010-08-31,1.2174,1.25,1.2065,1.25,33821,0
2010-09-01,1.2337,1.2772,1.2282,1.2554,41557,0
2010-09-02,1.2446,1.288,1.2446,1.2717,24693,0
2010-09-03,1.2337,1.2663,1.2282,1.2391,1288,0
2010-09-07,1.2663,1.2826,1.2446,1.2554,25024,0
2010-09-08,1.25,1.25,1.2391,1.2446,6300,0
2010-09-09,1.2065,1.2065,1.2065,1.2065,1281,0
2010-09-10,1.2228,1.288,1.2228,1.288,14904,0
2010-09-13,1.2826,1.2826,1.2554,1.2772,3128,0
2010-09-14,1.2554,1.3587,1.2337,1.2337,105562,0
2010-09-15,1.2554,1.2989,1.2554,1.2663,9016,0
2010-09-16,1.2663,1.3152,1.2663,1.288,15995,0
2010-09-17,1.2989,1.3098,1.2772,1.2826,16258,0
2010-09-20,1.3206,1.3206,1.2989,1.3044,10429,0
2010-09-21,1.3044,1.3044,1.3044,1.3044,183,0
2010-09-22,1.3098,1.3098,1.2935,1.2935,6194,0
2010-09-24,1.3532,1.4674,1.3532,1.4565,33064,0
2010-09-27,1.4293,1.4674,1.3696,1.3858,17495,0
2010-09-28,1.3913,1.4239,1.3913,1.4239,5888,0
2010-09-29,1.3967,1.4293,1.3967,1.4239,10101,0
2010-09-30,1.4239,1.4457,1.4239,1.4402,2393,0
2010-10-01,1.4239,1.4402,1.4239,1.4402,8101,0
2010-10-04,1.4131,1.4348,1.3967,1.4239,39560,0
2010-10-05,1.4185,1.4457,1.4131,1.4457,62192,0
2010-10-06,1.4457,1.5326,1.4348,1.5217,28336,0
2010-10-07,1.5489,1.5598,1.5217,1.5435,9200,0
2010-10-08,1.538,1.5435,1.4674,1.5435,18507,0
2010-10-11,1.5217,1.5326,1.4728,1.5326,1614,0
2010-10-13,1.5326,1.5435,1.5163,1.5163,2576,0
2010-10-14,1.5326,1.5652,1.5326,1.5489,9569,0
2010-10-15,1.538,1.538,1.4783,1.4783,1105,0
2010-10-18,1.4728,1.5,1.4457,1.5,15915,0
2010-10-19,1.4565,1.4728,1.4402,1.4728,23675,0
2010-10-20,1.4945,1.5326,1.4891,1.5326,3128,0
2010-10-21,1.5163,1.5163,1.4728,1.4945,11298,0
2010-10-22,1.4945,1.4945,1.4837,1.4837,552,0
2010-10-25,1.4783,1.5163,1.4402,1.5109,37621,0
2010-10-26,1.5163,1.5543,1.4945,1.5543,2497,0
2010-10-27,1.5272,1.5489,1.5272,1.5489,18075,0
2010-10-28,1.5326,1.5489,1.5272,1.5272,4823,0
2010-10-29,1.5435,1.5543,1.4945,1.5435,37197,0
2010-11-01,1.5435,1.5761,1.4402,1.4728,19192,0
2010-11-02,1.5598,1.5652,1.5054,1.5489,9378,0
2010-11-03,1.5489,1.5489,1.5163,1.5163,25080,0
2010-11-04,1.5217,1.5543,1.5217,1.5543,23945,0
2010-11-05,1.4837,1.5543,1.4837,1.5489,4232,0
2010-11-08,1.5163,1.5435,1.5163,1.5435,8551,0
2010-11-09,1.5109,1.5326,1.5109,1.5272,1560,0
2010-11-10,1.5163,1.5978,1.5163,1.5924,8043,0
2010-11-11,1.6033,1.6033,1.5761,1.6033,36360,0
2010-11-12,1.5815,1.5815,1.5815,1.5815,368,0
2010-11-15,1.5869,1.5869,1.5815,1.5815,920,0
2010-11-16,1.5815,1.6304,1.5761,1.6304,9679,0
2010-11-17,1.6304,1.6304,1.5761,1.5978,28702,0
2010-11-18,1.5815,1.6304,1.5815,1.6033,6262,0
2010-11-19,1.625,1.625,1.6033,1.625,9032,0
2010-11-22,1.5869,1.5869,1.5761,1.5761,1471,0
2010-11-23,1.5761,1.6087,1.5652,1.5707,35248,0
2010-11-24,1.6033,1.6033,1.5054,1.5272,13067,0
2010-11-26,1.5217,1.5217,1.4945,1.5054,7029,0
2010-11-29,1.5054,1.5272,1.5054,1.5163,10509,0
2010-11-30,1.5054,1.5543,1.5054,1.5163,4807,0
2010-12-01,1.5163,1.5217,1.5,1.5217,12189,0
2010-12-02,1.538,1.538,1.5217,1.5326,8949,0
2010-12-03,1.5543,1.5652,1.5217,1.5652,10048,0
2010-12-06,1.5435,1.5652,1.5435,1.5489,2759,0
2010-12-07,1.5543,1.5761,1.5543,1.5761,7544,0
2010-12-08,1.5761,1.5869,1.5707,1.5815,5152,0
2010-12-09,1.5869,1.5924,1.5707,1.5707,1728,0
2010-12-10,1.5761,1.5761,1.5217,1.5489,4452,0
2010-12-13,1.5326,1.5326,1.5217,1.5326,15792,0
2010-12-14,1.5217,1.538,1.5109,1.5326,7176,0
2010-12-15,1.5163,1.5217,1.5163,1.5217,1105,0
2010-12-16,1.5272,1.6033,1.4945,1.6033,78097,0
2010-12-17,1.6033,1.6033,1.4945,1.5163,53929,0
2010-12-20,1.5163,1.6033,1.5163,1.5272,13007,0
2010-12-21,1.5815,1.6304,1.5054,1.5543,46430,0
2010-12-22,1.5543,1.5707,1.5217,1.5272,19103,0
2010-12-23,1.5217,1.5978,1.5217,1.538,10475,0
2010-12-27,1.5543,1.5543,1.4891,1.5,34477,0
2010-12-28,1.5217,1.5217,1.4293,1.4565,10729,0
2010-12-29,1.4565,1.4837,1.4565,1.4837,24102,0
2010-12-30,1.4565,1.4837,1.4565,1.4837,24345,0
2010-12-31,1.4402,1.5435,1.4239,1.5435,35572,0
2011-01-03,1.5326,1.6195,1.5217,1.6195,8510,0
2011-01-04,1.6142,1.6142,1.5978,1.6033,747,0
2011-01-05,1.5707,1.6304,1.5707,1.6304,11793,0
2011-01-06,1.6304,1.6576,1.6195,1.6576,23924,0
2011-01-07,1.6522,1.6685,1.6359,1.6685,12842,0
2011-01-10,1.6956,1.7011,1.6413,1.6739,18719,0
2011-01-11,1.7065,1.7826,1.7065,1.7772,71850,0
2011-01-12,1.8206,1.8913,1.8098,1.8478,13942,0
2011-01-13,1.8478,2.0924,1.8261,1.9565,44149,0
2011-01-14,2.1196,2.1304,1.9837,2.0815,50946,0
2011-01-18,2.1087,2.3098,2.0109,2.125,99207,0
2011-01-19,2.1304,2.1956,2.0163,2.0869,33856,0
2011-01-20,2.1033,2.1413,2.0869,2.1196,6440,0
2011-01-21,2.1033,2.1468,2.0054,2.1468,47053,0
2011-01-24,2.1468,2.1468,2.1087,2.1468,3016,0
2011-01-25,2.1468,2.2282,2.0978,2.1522,38245,0
2011-01-26,2.1468,2.163,2.0978,2.1359,14233,0
2011-01-27,2.1468,2.1468,2.0217,2.1304,8118,0
2011-01-28,2.1142,2.1196,2.0217,2.0598,29315,0
2011-01-31,2.1033,2.1033,2.0326,2.038,29009,0
2011-02-01,2.0435,2.0435,1.8641,2.0272,43470,0
2011-02-02,2.0217,2.038,1.9837,1.9837,32870,0
2011-02-03,1.9891,2.0326,1.9728,2.0217,19550,0
2011-02-04,1.8424,1.9837,1.8424,1.9837,45818,0
2011-02-07,1.9837,2.0109,1.9674,1.9674,13168,0
2011-02-08,1.9674,2.0326,1.9565,1.9837,14165,0
2011-02-09,1.9837,2.0054,1.9293,1.9511,15309,0
2011-02-10,1.9022,1.9728,1.9022,1.9022,43251,0
2011-02-11,1.8967,1.9783,1.8913,1.9674,45296,0
2011-02-14,2,2.0217,1.9457,1.9891,13049,0
2011-02-15,1.9131,2.0652,1.9131,2.0326,19136,0
2011-02-16,2.0163,2.0326,2.0109,2.0109,15806,0
2011-02-17,2.0326,2.038,1.9783,2.0054,6716,0
2011-02-18,2.0598,2.0598,2.0272,2.0272,920,0
2011-02-22,1.9402,2.0543,1.9131,1.9783,6201,0
2011-02-23,1.9783,1.9783,1.8913,1.9076,25429,0
2011-02-24,1.9293,1.9728,1.9293,1.9728,368,0
2011-02-25,1.9185,1.9728,1.9185,1.9728,40503,0
2011-02-28,1.9185,1.9619,1.9185,1.9348,5524,0
2011-03-01,1.9076,1.9565,1.9076,1.9565,34689,0
2011-03-02,1.9565,2.0109,1.9131,1.9348,15252,0
2011-03-03,1.9565,2,1.9565,1.9565,2296,0
2011-03-04,1.9565,2,1.9565,1.9565,18544,0
2011-03-07,1.9674,2.0489,1.9565,2.0217,21961,0
2011-03-08,2.0054,2.038,1.9565,1.9565,16302,0
2011-03-09,1.9565,1.9619,1.9565,1.9619,1261,0
2011-03-10,1.9619,1.9837,1.9185,1.9565,14204,0
2011-03-11,1.9837,1.9837,1.9457,1.9837,55506,0
2011-03-14,1.9402,2.0054,1.9402,2.0054,2759,0
2011-03-15,1.9185,1.9511,1.9022,1.9348,37091,0
2011-03-16,1.9837,1.9891,1.9783,1.9783,4083,0
2011-03-17,1.9402,2.0054,1.9402,2.0054,920,0
2011-03-18,2.0054,2.0326,1.9511,2.0326,33889,0
2011-03-21,2.038,2.038,1.9619,1.9728,1344,0
2011-03-22,1.9457,2.0217,1.9402,1.9728,15089,0
2011-03-23,1.9511,1.9511,1.8967,1.9402,28576,0
2011-03-24,1.9131,1.9402,1.8532,1.9239,5042,0
2011-03-25,1.9076,1.9457,1.9022,1.9457,2393,0
2011-03-28,1.8098,1.8098,1.8098,1.8098,368,0
2011-03-29,1.7772,1.8913,1.7772,1.788,2880,0
2011-03-30,1.7989,1.8587,1.7989,1.8532,3644,0
2011-03-31,1.8424,1.9565,1.8424,1.9565,14904,0
2011-04-01,1.8587,1.9076,1.7717,1.875,135700,0
2011-04-04,1.7663,1.8859,1.6794,1.8206,12884,0
2011-04-05,1.7989,1.7989,1.7337,1.7337,14628,0
2011-04-06,1.7065,1.712,1.6087,1.6413,49072,0
2011-04-07,1.6576,1.6685,1.6522,1.6685,21171,0
2011-04-08,1.7174,1.7228,1.6848,1.6848,21897,0
2011-04-11,1.7337,1.7337,1.7011,1.7228,11476,0
2011-04-12,1.7608,1.9022,1.7608,1.8424,26202,0
2011-04-13,1.837,1.837,1.8098,1.8098,23748,0
2011-04-14,1.837,1.8478,1.7663,1.7826,55590,0
2011-04-15,1.7608,1.7663,1.712,1.7337,43651,0
2011-04-18,1.7228,1.7554,1.7228,1.7554,6900,0
2011-04-19,1.7554,1.7717,1.7391,1.75,15259,0
2011-04-20,1.7446,1.7772,1.7446,1.7772,368,0
2011-04-21,1.7717,1.7717,1.6576,1.7065,20580,0
2011-04-25,1.712,1.7174,1.7065,1.7174,6756,0
2011-04-26,1.712,1.7554,1.712,1.7554,12832,0
2011-04-27,1.75,1.8641,1.7337,1.8587,29832,0
2011-04-28,1.8424,1.8587,1.7989,1.7989,1656,0
2011-04-29,1.8587,1.8587,1.7935,1.8098,40635,0
2011-05-02,1.7935,1.837,1.7608,1.7989,7479,0
2011-05-03,1.837,1.837,1.8206,1.837,8464,0
2011-05-04,1.8206,1.8206,1.7989,1.8043,4517,0
2011-05-05,1.7663,1.8098,1.7663,1.8098,3791,0
2011-05-06,1.7663,1.7989,1.7391,1.7989,22954,0
2011-05-09,1.7826,1.7826,1.7391,1.7663,13230,0
2011-05-10,1.837,1.837,1.7663,1.7935,1840,0
2011-05-11,1.7989,1.8315,1.7663,1.7989,9306,0
2011-05-12,1.8152,1.8424,1.8043,1.8098,11772,0
2011-05-13,1.8696,1.9783,1.8478,1.8913,65062,0
2011-05-16,1.8913,1.9837,1.8152,1.8424,41955,0
2011-05-17,1.8532,1.8967,1.7935,1.7989,39008,0
2011-05-18,1.7228,1.8315,1.7174,1.8043,35538,0
2011-05-19,1.7772,1.788,1.7663,1.7663,1471,0
2011-05-20,1.712,1.7446,1.7065,1.712,60595,0
2011-05-23,1.7174,1.7174,1.6576,1.663,52988,0
2011-05-24,1.6576,1.663,1.6522,1.6522,9600,0
2011-05-25,1.6413,1.6576,1.6359,1.6468,22585,0
2011-05-26,1.6522,1.7446,1.6522,1.663,34806,0
2011-05-27,1.663,1.6739,1.6576,1.6739,3107,0
2011-05-31,1.6739,1.7663,1.6413,1.6739,93960,0
2011-06-01,1.6522,1.6956,1.6359,1.6359,48773,0
2011-06-02,1.6304,1.6794,1.6304,1.663,42711,0
2011-06-03,1.663,1.712,1.6304,1.6304,121256,0
2011-06-06,1.6522,1.6522,1.5978,1.6033,46114,0
2011-06-07,1.6087,1.6304,1.5924,1.5978,86959,0
2011-06-08,1.6087,1.6142,1.5978,1.6142,20976,0
2011-06-09,1.6195,1.6304,1.5978,1.6087,22172,0
2011-06-10,1.5978,1.6468,1.5924,1.6195,48207,0
2011-06-13,1.6033,1.6087,1.5435,1.5815,59442,0
2011-06-14,1.5761,1.8152,1.5761,1.6413,32268,0
2011-06-15,1.6359,1.6359,1.6033,1.6087,160984,0
2011-06-16,1.6576,1.712,1.6576,1.6848,2026,0
2011-06-17,1.712,1.7989,1.6576,1.7989,32145,0
2011-06-20,1.7717,1.7935,1.7554,1.7663,15089,0
2011-06-21,1.75,1.75,1.712,1.7391,6013,0
2011-06-22,1.7446,1.7608,1.7228,1.7446,1656,0
2011-06-23,1.6739,1.8206,1.6739,1.712,18299,0
2011-06-24,1.6794,1.6794,1.6195,1.6195,60242,0
2011-06-27,1.6359,1.7337,1.6304,1.712,60487,0
2011-06-28,1.7011,1.788,1.6956,1.7663,21050,0
2011-06-29,1.7174,1.7663,1.6142,1.6142,10249,0
2011-06-30,1.625,1.6956,1.625,1.6304,11651,0
2011-07-01,1.625,1.7282,1.625,1.6739,49733,0
2011-07-05,1.663,1.7826,1.663,1.7608,26722,0
2011-07-06,1.6848,1.7608,1.6304,1.6304,23042,0
2011-07-07,1.6413,1.8424,1.6413,1.8098,55684,0
2011-07-08,1.788,1.8424,1.5761,1.7391,839135,0
2011-07-11,1.7391,1.837,1.6794,1.712,111421,0
2011-07-12,1.7337,1.7446,1.6848,1.7174,12511,0
2011-07-13,1.7554,1.7554,1.6576,1.6576,6510,0
2011-07-14,1.6685,1.7337,1.6685,1.6848,19872,0
2011-07-15,1.6739,1.712,1.5815,1.6033,73297,0
2011-07-18,1.5707,1.6848,1.5707,1.6848,43691,0
2011-07-19,1.7554,1.7772,1.6902,1.7554,32706,0
2011-07-20,1.7228,1.7228,1.6195,1.6413,16192,0
2011-07-21,1.6413,1.6848,1.6087,1.6142,17900,0
2011-07-22,1.6087,1.7663,1.6087,1.7228,67544,0
2011-07-25,1.75,1.8424,1.6468,1.8424,136312,0
2011-07-26,1.8098,1.8532,1.7391,1.8206,114374,0
2011-07-27,1.7717,1.8098,1.7391,1.75,81545,0
2011-07-28,1.7772,1.9511,1.7663,1.8859,104077,0
2011-07-29,1.7826,1.9293,1.7717,1.9022,111429,0
2011-08-01,1.7935,1.875,1.7446,1.837,29845,0
2011-08-02,1.8098,1.8859,1.7391,1.7391,21160,0
2011-08-03,1.6576,1.7337,1.625,1.625,22099,0
2011-08-04,1.6359,1.7065,1.5815,1.5815,49513,0
2011-08-05,1.6304,1.7391,1.5978,1.6794,40328,0
2011-08-08,1.6685,1.7065,1.5869,1.5869,43954,0
2011-08-09,1.5815,1.6468,1.5815,1.6033,17027,0
2011-08-10,1.5,1.6902,1.5,1.6304,11075,0
2011-08-11,1.6195,1.6576,1.5489,1.5978,35571,0
2011-08-12,1.5543,1.7174,1.5489,1.7174,10172,0
2011-08-15,1.7337,1.7554,1.6413,1.6956,33302,0
2011-08-16,1.6794,1.7174,1.6413,1.7174,5002,0
2011-08-17,1.663,1.6848,1.6033,1.6033,9005,0
2011-08-18,1.7663,1.7717,1.5272,1.5489,52210,0
2011-08-19,1.6304,1.6304,1.4783,1.5217,33441,0
2011-08-22,1.538,1.6576,1.4945,1.5326,52588,0
2011-08-23,1.5598,1.6304,1.5217,1.5869,35025,0
2011-08-24,1.4945,1.5869,1.4783,1.5543,98992,0
2011-08-25,1.5163,1.5326,1.4565,1.5326,114024,0
2011-08-26,1.5326,1.6576,1.5326,1.6576,151815,0
2011-08-29,1.6848,1.7935,1.6794,1.7391,73097,0
2011-08-30,1.6576,1.7663,1.6576,1.7446,11242,0
2011-08-31,1.8043,1.8206,1.663,1.7608,46176,0
2011-09-01,1.6468,1.7663,1.6468,1.7011,9172,0
2011-09-02,1.6956,1.7391,1.6033,1.6304,6294,0
2011-09-06,1.538,1.7717,1.538,1.5598,15439,0
2011-09-07,1.6033,1.712,1.5978,1.6522,5373,0
2011-09-08,1.6087,1.7935,1.6087,1.6685,9200,0
2011-09-09,1.6468,1.6685,1.5707,1.5707,9877,0
2011-09-12,1.5543,1.5761,1.538,1.5489,11520,0
2011-09-13,1.6304,1.6304,1.5598,1.5924,4997,0
2011-09-14,1.5761,1.5761,1.5435,1.5435,1345,0
2011-09-15,1.6087,1.6794,1.5978,1.6794,22739,0
2011-09-16,1.6304,1.7554,1.5435,1.7554,42370,0
2011-09-19,1.6956,1.7174,1.6142,1.6304,22772,0
2011-09-20,1.6304,1.6304,1.6142,1.6304,13082,0
2011-09-21,1.6304,1.6304,1.538,1.5435,35848,0
2011-09-22,1.5652,1.6956,1.4565,1.4565,39072,0
2011-09-23,1.4837,1.5598,1.4185,1.5489,13472,0
2011-09-26,1.625,1.625,1.4674,1.538,18353,0
2011-09-27,1.4674,1.5543,1.4619,1.4728,8226,0
2011-09-28,1.4728,1.4891,1.4565,1.4674,10857,0
2011-09-29,1.4674,1.5217,1.4674,1.4728,1840,0
2011-09-30,1.4945,1.4945,1.4239,1.4239,2263,0
2011-10-03,1.4131,1.4348,1.3044,1.3315,347790,0
2011-10-04,1.3044,1.6304,1.2826,1.375,226959,0
2011-10-05,1.3098,1.4131,1.2826,1.4076,119015,0
2011-10-06,1.4185,1.4945,1.4185,1.4945,17344,0
2011-10-07,1.375,1.4891,1.3641,1.4837,2042,0
2011-10-10,1.4022,1.4565,1.4022,1.4565,2575,0
2011-10-11,1.3641,1.3967,1.3641,1.375,3156,0
2011-10-12,1.3967,1.4185,1.3967,1.4131,14168,0
2011-10-13,1.4131,1.4837,1.3641,1.4131,23384,0
2011-10-14,1.4402,1.4402,1.4185,1.4239,4415,0
2011-10-17,1.4076,1.4565,1.3913,1.4565,5520,0
2011-10-18,1.3696,1.4402,1.3696,1.4131,4784,0
2011-10-19,1.4131,1.4293,1.4131,1.4131,3842,0
2011-10-20,1.4239,1.4402,1.4131,1.4402,21543,0
2011-10-21,1.4131,1.4131,1.4131,1.4131,1105,0
2011-10-24,1.4131,1.4891,1.4022,1.4891,15272,0
2011-10-26,1.4293,1.5163,1.4293,1.5163,4506,0
2011-10-27,1.5054,1.6033,1.5054,1.5326,36845,0
2011-10-28,1.5761,1.6195,1.5272,1.6195,2962,0
2011-10-31,1.5489,1.6087,1.5489,1.6087,1624,0
2011-11-01,1.5435,1.6142,1.538,1.6142,7360,0
2011-11-02,1.6142,1.6142,1.5272,1.5652,14593,0
2011-11-03,1.6087,1.6087,1.5326,1.5326,552,0
2011-11-04,1.5598,1.5869,1.5598,1.5869,1417,0
2011-11-07,1.5326,1.5489,1.5326,1.5326,6262,0
2011-11-08,1.6142,1.6195,1.5869,1.6142,4232,0
2011-11-09,1.538,1.5707,1.5326,1.5598,19080,0
2011-11-10,1.538,1.5543,1.538,1.5543,414,0
2011-11-11,1.6142,1.6142,1.6142,1.6142,1288,0
2011-11-14,1.5924,1.6087,1.5761,1.5815,1012,0
2011-11-15,1.5707,1.5707,1.5543,1.5598,36969,0
2011-11-16,1.5598,1.5652,1.5543,1.5543,10857,0
2011-11-17,1.5761,1.6142,1.5543,1.5978,13230,0
2011-11-18,1.5761,1.6142,1.5761,1.6142,1090,0
2011-11-21,1.6304,1.6413,1.5598,1.6087,20981,0
2011-11-22,1.6304,1.6359,1.5978,1.5978,21929,0
2011-11-23,1.5598,1.6468,1.5598,1.6468,33386,0
2011-11-28,1.6522,1.6902,1.6413,1.6685,14514,0
2011-11-29,1.6739,1.712,1.6468,1.6956,8092,0
2011-11-30,1.6685,1.712,1.6522,1.712,9675,0
2011-12-01,1.712,1.712,1.6848,1.6902,18097,0
2011-12-02,1.7174,1.7174,1.5761,1.6413,43754,0
2011-12-05,1.6576,1.7391,1.6576,1.6739,28320,0
2011-12-06,1.6739,1.7065,1.6359,1.7065,5660,0
2011-12-07,1.6902,1.712,1.6413,1.663,20985,0
2011-12-08,1.625,1.6848,1.6033,1.6142,45909,0
2011-12-09,1.6304,1.6848,1.5761,1.6576,21850,0
2011-12-12,1.6902,1.6956,1.5869,1.6902,9200,0
2011-12-13,1.6576,1.6902,1.5761,1.6142,9311,0
2011-12-14,1.6304,1.6794,1.6087,1.6522,14260,0
2011-12-15,1.6195,1.6468,1.5652,1.6033,3128,0
2011-12-16,1.6576,1.6576,1.5924,1.5978,15329,0
2011-12-19,1.5869,1.6848,1.5598,1.6413,13176,0
2011-12-20,1.5707,1.6794,1.5707,1.6413,9384,0
2011-12-21,1.5652,1.6956,1.3587,1.6195,91222,0
2011-12-22,1.625,1.6304,1.5598,1.6195,3687,0
2011-12-23,1.6304,1.6304,1.5543,1.5543,10699,0
2011-12-27,1.5543,1.6087,1.4293,1.5598,19736,0
2011-12-28,1.5326,1.5761,1.4511,1.5761,18170,0
2011-12-29,1.4945,1.5761,1.4565,1.5217,27656,0
2011-12-30,1.4945,1.6304,1.4945,1.6304,21482,0
2012-01-03,1.538,1.5652,1.25,1.5543,79351,0
2012-01-04,1.4945,1.5761,1.4837,1.5109,16036,0
2012-01-05,1.5489,1.5761,1.4945,1.5489,7692,0
2012-01-06,1.5815,1.5978,1.538,1.5978,736,0
2012-01-09,1.5924,1.6033,1.5707,1.5761,4232,0
2012-01-10,1.5761,1.6033,1.5272,1.5978,10994,0
2012-01-12,1.6087,1.6087,1.5,1.5924,15621,0
2012-01-13,1.5272,1.6142,1.5272,1.6087,3926,0
2012-01-17,1.5815,1.6195,1.5761,1.6195,4049,0
2012-01-18,1.6195,1.6794,1.6195,1.6794,552,0
2012-01-19,1.5761,1.663,1.5761,1.6576,45172,0
2012-01-20,1.6956,1.712,1.6576,1.712,58231,0
2012-01-23,1.663,1.6685,1.6576,1.6685,9209,0
2012-01-24,1.7174,1.7554,1.6685,1.6902,35004,0
2012-01-25,1.6956,1.7391,1.6956,1.7391,29256,0
2012-01-26,1.6576,1.7174,1.6576,1.6685,10304,0
2012-01-30,1.6739,1.7282,1.6739,1.7282,1505,0
2012-01-31,1.7282,1.7446,1.6739,1.6739,14939,0
2012-02-01,1.7282,1.8152,1.6848,1.7391,34119,0
2012-02-02,1.6848,1.7391,1.6848,1.7065,3312,0
2012-02-03,1.7391,1.7935,1.7337,1.7391,17599,0
2012-02-06,1.7663,1.7717,1.663,1.712,8611,0
2012-02-07,1.7228,1.7228,1.6956,1.6956,14021,0
2012-02-08,1.7228,1.7608,1.7065,1.7282,21811,0
2012-02-09,1.7446,1.7772,1.7391,1.7391,6282,0
2012-02-10,1.7174,1.8424,1.6956,1.837,98280,0
2012-02-13,1.788,2.1468,1.7772,2.1468,111233,0
2012-02-14,2.1359,2.2174,2.038,2.2174,47402,0
2012-02-15,2.212,2.2282,2.1196,2.1739,27922,0
2012-02-16,2.1304,2.4293,2.1304,2.4076,89172,0
2012-02-17,2.3696,2.3696,2.2446,2.3206,32829,0
2012-02-21,2.2337,2.2717,2.212,2.2282,58171,0
2012-02-22,2.1739,2.25,2.1739,2.1902,8824,0
2012-02-23,2.1739,2.2282,2.1739,2.2282,14601,0
2012-02-24,2.2282,2.3478,2.2282,2.3098,176449,0
2012-02-27,2.4076,2.4457,2.3098,2.4239,130285,0
2012-02-28,2.4728,2.5435,2.3206,2.4293,173641,0
2012-02-29,2.4348,2.4565,2.3641,2.3859,35207,0
2012-03-01,2.3913,2.4185,2.337,2.4131,48345,0
2012-03-02,2.4457,2.4457,2.337,2.4457,86644,0
2012-03-05,2.4457,2.4457,2.3587,2.4185,2393,0
2012-03-06,2.3424,2.4076,2.3098,2.3859,45811,0
2012-03-07,2.3261,2.3261,2.2282,2.3098,77976,0
2012-03-08,2.3043,2.4076,2.2228,2.2554,51759,0
2012-03-09,2.2772,2.2826,2.2554,2.2608,16743,0
2012-03-12,2.2228,2.2663,2.2174,2.2663,11813,0
2012-03-13,2.2826,2.2826,2.25,2.25,2401,0
2012-03-14,2.2663,2.2717,2.2065,2.2446,20611,0
2012-03-15,2.2337,2.2554,2.2174,2.2228,9691,0
2012-03-16,2.0707,2.2174,2.0707,2.212,46506,0
2012-03-19,2.2282,2.2554,2.2282,2.2282,16015,0
2012-03-20,2.2282,2.2282,2.1739,2.1794,5152,0
2012-03-21,2.1359,2.212,2.0489,2.0598,21166,0
2012-03-22,2.0489,2.2174,2.0109,2.2174,20303,0
2012-03-23,2.1576,2.212,2.1196,2.1359,7546,0
2012-03-26,2.1739,2.2554,2.0924,2.125,64979,0
2012-03-27,2.1359,2.1359,2.0924,2.1359,3216,0
2012-03-28,2.1359,2.1359,2.0924,2.0924,8188,0
2012-03-29,2.0652,2.0652,2.0163,2.0163,18197,0
2012-03-30,2.0326,2.1468,2.0326,2.1196,42035,0
2012-04-02,2.0924,2.125,2.0761,2.0761,6835,0
2012-04-03,2.0924,2.0924,2,2.0489,9518,0
2012-04-04,2.0217,2.0924,1.9837,2.0652,5888,0
2012-04-05,2.0652,2.0652,2.038,2.038,6627,0
2012-04-09,2.0326,2.038,1.9783,1.9783,7913,0
2012-04-10,1.9565,2.0652,1.9511,1.9511,4975,0
2012-04-11,1.9674,1.9674,1.8152,1.9565,30882,0
2012-04-12,1.9239,1.9565,1.9239,1.9565,2621,0
2012-04-13,1.9402,2,1.9402,2,11211,0
2012-04-16,2.0217,2.0652,2.0217,2.0435,7857,0
2012-04-17,2.0489,2.0652,2.0109,2.0109,3436,0
2012-04-18,2.0217,2.0217,2.0163,2.0163,681,0
2012-04-19,2.038,2.0652,2.0326,2.0652,5337,0
2012-04-20,2.038,2.0652,2.0272,2.0272,9726,0
2012-04-23,2.0598,2.1087,2.0272,2.0272,7728,0
2012-04-24,2.0272,2.0924,1.9837,2.0326,6932,0
2012-04-25,1.9945,2.0869,1.9457,2.0489,37492,0
2012-04-26,2.0489,2.1142,2.0326,2.0326,17824,0
2012-04-27,3.1794,3.5544,2.9076,3.3424,1425135,0
2012-04-30,3.3804,3.5218,3.2663,3.3696,716050,0
2012-05-01,3.5163,3.6468,3.3967,3.5271,303544,0
2012-05-02,3.5,3.6902,3.4783,3.587,176657,0
2012-05-03,3.6087,3.6956,3.587,3.6956,226420,0
2012-05-04,3.6956,3.7663,3.4239,3.7663,232214,0
2012-05-07,3.7989,3.7989,3.7228,3.7989,263780,0
2012-05-08,3.8533,4.0761,3.5652,3.7065,439937,0
2012-05-09,3.1685,3.3696,3.0924,3.3152,327303,0
2012-05-10,3.3043,3.3043,3.0815,3.2663,149754,0
2012-05-11,3.2826,3.2826,3.0815,3.2065,91638,0
2012-05-14,3.0815,3.0815,2.7554,2.9511,320891,0
2012-05-15,2.8315,2.9891,2.8315,2.9619,176609,0
2012-05-16,2.9837,3.0435,2.9619,3.0435,63446,0
2012-05-17,2.9945,3.0435,2.9891,3.0326,34763,0
2012-05-18,3.038,3.0435,2.9402,2.9837,84166,0
2012-05-21,2.8967,2.9837,2.8207,2.9837,108206,0
2012-05-22,2.9837,3.1739,2.8967,3.0706,93658,0
2012-05-23,3.0706,3.0978,3.0217,3.0978,54640,0
2012-05-24,3.0978,3.0978,3.0054,3.0706,92946,0
2012-05-25,3.1196,3.1196,2.9674,3.0271,99902,0
2012-05-29,3.0271,3.0815,2.9945,3.0815,47728,0
2012-05-30,3.087,3.087,2.9945,3.0489,31619,0
2012-05-31,3.087,3.1196,2.9674,3.0924,101097,0
2012-06-01,3.0489,3.125,3.0326,3.0978,33556,0
2012-06-04,3.1087,3.25,3.1087,3.1359,78563,0
2012-06-05,3.0761,3.1522,3.0761,3.087,24797,0
2012-06-06,3.0489,3.1468,3.0271,3.125,57466,0
2012-06-07,3.1794,3.2282,3.125,3.1956,92910,0
2012-06-08,3.1576,3.2282,3.0761,3.1468,82784,0
2012-06-11,3.0978,3.1522,2.9783,3.0271,115344,0
2012-06-12,3.087,3.125,3.0326,3.0978,27828,0
2012-06-13,3.1141,3.125,3.0109,3.1087,31499,0
2012-06-14,3.1141,3.1359,3.0326,3.087,54240,0
2012-06-15,3.0652,3.1794,3.0652,3.1468,111942,0
2012-06-18,3.1087,3.2011,3.0435,3.1522,74566,0
2012-06-19,3.1794,3.2554,3.1033,3.2228,59548,0
2012-06-20,3.25,3.3043,3.1794,3.2881,79652,0
2012-06-21,3.3207,3.4185,3.2772,3.4131,121135,0
2012-06-22,3.4728,3.5163,3.3641,3.4402,2443864,0
2012-06-25,3.4402,3.5054,3.2065,3.3315,82721,0
2012-06-26,3.3641,3.3696,3.2989,3.3424,34481,0
2012-06-27,3.3696,3.4511,3.3315,3.4402,40924,0
2012-06-28,3.4293,3.4674,3.2608,3.4619,30613,0
2012-06-29,3.5326,3.5326,3.4619,3.5054,80128,0
2012-07-02,3.5326,3.6956,3.1794,3.663,127070,0
2012-07-03,3.7391,3.7391,3.6794,3.7065,68468,0
2012-07-05,3.7391,3.7391,3.6141,3.6685,54260,0
2012-07-06,3.6956,3.7065,3.6685,3.6848,68088,0
2012-07-09,3.587,3.6413,3.587,3.625,85848,0
2012-07-10,3.6304,3.6468,3.6141,3.6141,30046,0
2012-07-11,3.6141,3.6359,3.5815,3.6196,57476,0
2012-07-12,3.538,3.5978,3.3098,3.5598,41518,0
2012-07-13,3.4086,3.6141,3.4086,3.5761,31372,0
2012-07-16,3.5489,3.5489,3.4674,3.4945,21528,0
2012-07-17,3.5761,3.5924,3.5326,3.587,32787,0
2012-07-18,3.5652,3.5815,3.4565,3.5652,47039,0
2012-07-19,3.5598,3.5815,3.3804,3.3967,34983,0
2012-07-20,3.2717,3.3098,3.125,3.1794,118161,0
2012-07-23,3.087,3.0924,2.9619,3.0706,92199,0
2012-07-24,3.0652,3.0652,2.9619,3,58504,0
2012-07-25,2.9891,3.6685,2.9891,3.5761,156910,0
2012-07-26,3.6576,3.7228,3.3641,3.6141,33680,0
2012-07-27,3.5544,3.5815,3.3967,3.5435,59250,0
2012-07-30,3.5544,3.6413,3.5163,3.5163,24012,0
2012-07-31,3.5,3.5,3.3478,3.3641,38646,0
2012-08-01,3.3533,3.3804,3.25,3.25,45618,0
2012-08-02,3.2282,3.2881,3.1956,3.2826,44115,0
2012-08-03,3.2881,3.3696,3.2717,3.3533,47292,0
2012-08-06,3.3315,3.4076,3.3315,3.4022,38684,0
2012-08-07,3.4402,3.4402,3.3369,3.3533,21342,0
2012-08-08,3.2608,3.3369,3.2608,3.2989,16582,0
2012-08-09,3.3043,3.3043,3.2391,3.25,20704,0
2012-08-10,3.2228,3.2228,2.9728,3.1359,40287,0
2012-08-13,3.1033,3.1304,2.8859,3.0163,62034,0
2012-08-14,3,3.0489,2.9619,3.0489,69554,0
2012-08-15,3.0326,3.125,3.0326,3.125,24600,0
2012-08-16,3.1304,3.1304,3.038,3.0706,20372,0
2012-08-17,3.0815,3.1794,3.0435,3.1794,31952,0
2012-08-20,3.1522,3.163,2.9619,3.0924,31694,0
2012-08-21,3.1196,3.1848,3.0489,3.0706,16545,0
2012-08-22,3.0598,3.1087,3.0109,3.0924,10141,0
2012-08-23,3.087,3.125,2.9945,3.0815,28104,0
2012-08-24,3.125,3.2608,3.125,3.2608,57196,0
2012-08-27,3.2755,3.3478,3.2419,3.2608,58514,0
2012-08-28,3.2446,3.2826,3.2174,3.2663,73320,0
2012-08-29,3.2772,3.2934,3.25,3.2881,95462,0
2012-08-30,3.2717,3.3098,3.25,3.2663,65550,0
2012-08-31,3.2881,3.3098,3.212,3.2228,118314,0
2012-09-04,3.2337,3.3859,3.2337,3.3315,58612,0
2012-09-05,3.3533,3.4728,3.3533,3.3913,69327,0
2012-09-06,3.4185,3.5326,3.2608,3.4945,101957,0
2012-09-07,3.5054,3.5207,3.4511,3.4783,32189,0
2012-09-10,3.4511,3.4945,3.4511,3.4783,44628,0
2012-09-11,3.4565,3.5598,3.4565,3.5326,77339,0
2012-09-12,3.5271,3.5435,3.4945,3.5109,46797,0
2012-09-13,3.5218,3.5218,3.4239,3.4402,112535,0
2012-09-14,3.4348,3.4348,3.2337,3.3478,99896,0
2012-09-17,3.3315,3.3967,3.3315,3.3913,16928,0
2012-09-18,3.4076,3.4348,3.3604,3.3967,56269,0
2012-09-19,3.4185,3.4619,3.3967,3.4022,99371,0
2012-09-20,3.4022,3.4505,3.3967,3.3967,87614,0
2012-09-21,3.4511,3.4511,3.4022,3.4076,117586,0
2012-09-24,3.4131,3.4131,3.3696,3.3967,44250,0
2012-09-25,3.4239,3.4239,3.3641,3.375,52562,0
2012-09-26,3.3913,3.4185,3.2826,3.3478,16590,0
2012-09-27,3.3369,3.4348,3.3098,3.4239,35030,0
2012-09-28,3.4076,3.4457,3.375,3.4239,77968,0
2012-10-01,3.3696,3.4239,3.2934,3.3533,48282,0
2012-10-02,3.3424,3.4402,3.3424,3.3804,38074,0
2012-10-03,3.3913,3.4511,3.3334,3.4293,86629,0
2012-10-04,3.4239,3.4728,3.3641,3.4511,28529,0
2012-10-05,3.4565,3.4728,3.4022,3.4348,19508,0
2012-10-08,3.4348,3.4837,3.4076,3.4619,25398,0
2012-10-09,3.4511,3.4619,3.3261,3.3967,12960,0
2012-10-10,3.3913,3.4511,3.3207,3.4402,18160,0
2012-10-11,3.4511,3.4511,3.4022,3.4131,24920,0
2012-10-12,3.3967,3.4239,3.3587,3.4022,17745,0
2012-10-15,3.4185,3.4239,3.3478,3.4239,30566,0
2012-10-16,3.4457,3.4457,3.3967,3.4348,9061,0
2012-10-17,3.4293,3.4565,3.3587,3.3967,36231,0
2012-10-18,3.3696,3.3913,3.3369,3.3424,17958,0
2012-10-19,3.2608,3.3546,3.1956,3.2065,53590,0
2012-10-22,3.2174,3.4239,3.2174,3.3315,19344,0
2012-10-23,3.3369,3.3478,3.2011,3.3207,15344,0
2012-10-24,3.3207,3.3533,3.25,3.3207,13548,0
2012-10-25,3.3315,3.3587,3.2608,3.3098,18648,0
2012-10-26,3.3207,3.3478,3.2608,3.3098,7523,0
2012-10-31,3.3098,3.3533,3.2228,3.3098,24036,0
2012-11-01,3.2989,3.3152,3.2228,3.3098,41106,0
2012-11-02,3.3098,3.3098,3.2174,3.2608,25319,0
2012-11-05,3.2663,3.3315,3.2391,3.2554,12865,0
2012-11-06,3.2663,3.3315,3.25,3.3261,14556,0
2012-11-07,3.2881,3.3261,3.1956,3.1956,50698,0
2012-11-08,3.2011,3.3315,3.1522,3.2337,39012,0
2012-11-09,3.1522,3.3261,3.1522,3.2826,23816,0
2012-11-12,3.2663,3.3207,3.2554,3.3207,7975,0
2012-11-13,3.2717,3.3207,3.2663,3.3152,16472,0
2012-11-14,3.3152,3.3152,3.2065,3.212,31592,0
2012-11-15,3.2337,3.3641,3.2337,3.3207,15204,0
2012-11-16,3.2934,3.3098,3.2337,3.25,38640,0
2012-11-19,3.2174,3.3315,3.2174,3.2989,35363,0
2012-11-20,3.5326,3.6413,3.3967,3.4674,464917,0
2012-11-21,3.5218,3.5271,3.4511,3.4783,158918,0
2012-11-23,3.4945,3.5054,3.4511,3.4783,110687,0
2012-11-26,3.4837,3.5163,3.4837,3.5054,314826,0
2012-11-27,3.4945,3.5489,3.4783,3.4945,353280,0
2012-11-28,3.4783,3.5218,3.4619,3.5054,173054,0
2012-11-29,3.5326,3.5761,3.4945,3.5598,337357,0
2012-11-30,3.587,3.6685,3.5589,3.6413,429771,0
2012-12-03,3.6685,3.6685,3.6087,3.6304,290219,0
2012-12-04,3.625,3.625,3.4945,3.6141,129453,0
2012-12-05,3.6141,3.6141,3.538,3.5978,170430,0
2012-12-06,3.625,3.625,3.5706,3.6033,97287,0
2012-12-07,3.6304,3.6304,3.5544,3.5815,64475,0
2012-12-10,3.5978,3.7168,3.5544,3.6087,116030,0
2012-12-11,3.6359,3.6848,3.5924,3.6141,168297,0
2012-12-12,3.6304,3.7011,3.5924,3.5978,103567,0
2012-12-13,3.6304,3.6758,3.5435,3.5652,262132,0
2012-12-14,3.5706,3.6141,3.5489,3.587,369701,0
2012-12-17,3.6304,3.75,3.625,3.7391,741609,0
2012-12-18,3.8275,3.9452,3.7686,3.879,753929,0
2012-12-19,3.8716,3.8716,3.717,3.8275,250633,0
2012-12-20,3.8201,3.8422,3.7612,3.8275,345496,0
2012-12-21,3.7538,3.8716,3.7391,3.8716,244076,0
2012-12-24,3.8863,4.0041,3.7642,3.9305,87758,0
2012-12-26,3.9011,4.0365,3.8496,3.9967,458709,0
2012-12-27,4.0115,4.0851,3.9231,4.0483,246871,0
2012-12-28,4.0483,4.0851,3.9379,3.9747,100404,0
2012-12-31,3.9673,4.0483,3.9011,4.0335,162381,0
2013-01-02,4.0483,4.0556,3.9452,4.0335,112982,0
2013-01-03,4.0262,4.0556,4.0115,4.0409,57960,0
2013-01-04,4.0483,4.2838,4.0327,4.2249,167330,0
2013-01-07,4.2323,4.4016,4.2028,4.3868,147617,0
2013-01-08,4.3942,4.3942,4.1734,4.3206,75914,0
2013-01-09,4.3427,4.3942,4.2691,4.3942,58723,0
2013-01-10,4.3942,4.4163,4.2986,4.4163,79322,0
2013-01-11,4.4163,4.4163,4.2986,4.4163,49577,0
2013-01-14,4.4163,4.4163,4.35,4.4163,39917,0
2013-01-15,4.3868,4.5193,4.3427,4.4605,61702,0
2013-01-16,4.4678,4.4752,4.3574,4.4089,40556,0
2013-01-17,4.4089,4.4089,4.2544,4.3132,71441,0
2013-01-18,4.2985,4.4237,4.1668,4.4163,79379,0
2013-01-22,4.4457,4.4752,4.3648,4.4016,40136,0
2013-01-23,4.3281,4.4089,4.2845,4.3132,41103,0
2013-01-24,4.3427,4.3427,4.0409,4.144,66979,0
2013-01-25,4.1145,4.3574,4.063,4.3206,53516,0
2013-01-28,4.3132,4.6003,4.3132,4.5046,148065,0
2013-01-29,4.4899,4.523,4.2617,4.3648,63151,0
2013-01-30,4.3648,4.4531,4.2028,4.2176,42547,0
2013-01-31,4.2249,4.2544,4.1292,4.2396,53517,0
2013-02-01,4.226,4.4016,4.226,4.3574,75215,0
2013-02-04,4.3059,4.4162,4.0483,4.144,61837,0
2013-02-05,4.144,4.2617,4.144,4.2396,28618,0
2013-02-06,4.2102,4.2102,4.0924,4.1808,50975,0
2013-02-07,4.1955,4.1955,4.0483,4.063,38371,0
2013-02-08,4.0777,4.1513,4.063,4.0998,26903,0
2013-02-11,4.1145,4.1955,4.0483,4.0703,32968,0
2013-02-12,4.0483,4.0483,3.879,3.9894,93770,0
2013-02-13,4.3574,4.3574,3.7023,3.7612,72835,0
2013-02-14,3.7318,3.7318,3.4521,3.5551,86831,0
2013-02-15,3.5551,3.7244,3.5551,3.6582,60444,0
2013-02-19,3.6434,3.7906,3.6434,3.7244,54721,0
2013-02-20,3.6876,3.7612,3.6655,3.6802,51987,0
2013-02-21,3.7023,3.8422,3.6434,3.798,51802,0
2013-02-22,3.8127,3.8422,3.7906,3.8275,47627,0
2013-02-25,3.8348,3.8348,3.695,3.717,59333,0
2013-02-26,3.717,3.8054,3.5993,3.7612,53036,0
2013-02-27,3.7538,3.8643,3.7538,3.8348,59699,0
2013-02-28,3.6582,3.7759,3.6435,3.6802,17040,0
2013-03-01,3.614,3.7023,3.5846,3.695,36614,0
2013-03-04,3.6655,3.6802,3.5551,3.5772,46884,0
2013-03-05,3.5698,3.6508,3.5478,3.6287,43179,0
2013-03-06,3.5993,3.6214,3.4741,3.511,88174,0
2013-03-07,3.4889,3.6066,3.4484,3.5772,45815,0
2013-03-08,3.614,3.6719,3.4815,3.6066,55150,0
2013-03-11,3.5846,3.614,3.533,3.614,55557,0
2013-03-12,3.6287,3.6434,3.5772,3.5772,18117,0
2013-03-13,3.5993,3.6361,3.5404,3.5404,46872,0
2013-03-14,3.5625,3.6361,3.5404,3.6287,43056,0
2013-03-15,3.6361,3.6361,3.5772,3.5772,56562,0
2013-03-18,3.5993,3.6066,3.4962,3.4962,30820,0
2013-03-19,3.511,3.5625,3.4521,3.4815,49907,0
2013-03-20,3.4815,3.5919,3.4815,3.5551,23443,0
2013-03-21,3.533,3.5625,3.4889,3.4962,14519,0
2013-03-22,3.5036,3.5551,3.4668,3.4962,40769,0
2013-03-25,3.5036,3.5478,3.4815,3.533,29573,0
2013-03-26,3.5625,3.5625,3.4962,3.533,33041,0
2013-03-27,3.5036,3.5404,3.4521,3.511,70709,0
2013-03-28,3.5036,3.5036,3.3711,3.4079,92021,0
2013-04-01,3.4079,3.4079,3.3122,3.3637,59817,0
2013-04-02,3.3785,3.5993,3.349,3.5257,73764,0
2013-04-03,3.8643,4.0262,3.5698,3.6214,688020,0
2013-04-04,3.6508,3.8937,3.6508,3.8716,139922,0
2013-04-05,3.8495,3.9746,3.798,3.8201,70657,0
2013-04-08,3.8569,3.8863,3.8275,3.8348,74442,0
2013-04-09,3.8569,3.9011,3.7686,3.7759,57890,0
2013-04-10,3.7906,3.7906,3.7023,3.717,107219,0
2013-04-11,3.7318,3.7686,3.6802,3.695,87443,0
2013-04-12,3.717,3.7833,3.6361,3.6729,111665,0
2013-04-15,3.7244,3.7833,3.6434,3.6508,68346,0
2013-04-16,3.7023,3.7538,3.6515,3.7391,68707,0
2013-04-17,3.7759,3.9158,3.6214,3.6434,96924,0
2013-04-18,3.6729,3.6935,3.6066,3.6066,38417,0
2013-04-19,3.6361,3.7089,3.614,3.6876,38689,0
2013-04-22,3.7612,3.7612,3.6287,3.6729,69442,0
2013-04-23,3.695,3.7759,3.6509,3.7686,48437,0
2013-04-24,3.7538,3.9011,3.695,3.7244,49699,0
2013-04-25,3.7097,3.7097,3.6066,3.6287,104129,0
2013-04-26,3.5919,3.6758,3.5698,3.5772,101023,0
2013-04-29,3.5993,3.7244,3.5514,3.5846,86091,0
2013-04-30,3.6066,3.6066,3.5404,3.5551,114272,0
2013-05-01,3.5698,3.5772,3.4079,3.4226,172149,0
2013-05-02,3.43,3.4889,3.3858,3.4447,96790,0
2013-05-03,3.4889,3.6802,3.4889,3.5478,111648,0
2013-05-06,3.5772,3.5919,3.533,3.5478,52387,0
2013-05-07,3.5698,3.6066,3.4962,3.533,44118,0
2013-05-08,3.5478,3.6139,3.5478,3.5478,66159,0
2013-05-09,3.533,3.5551,3.4962,3.4962,34678,0
2013-05-10,3.5257,3.5257,3.4226,3.4741,84137,0
2013-05-13,3.4889,3.4962,3.4226,3.4373,37677,0
2013-05-14,3.4226,3.4521,3.3785,3.4005,119021,0
2013-05-15,3.3858,3.4888,3.3637,3.4741,97898,0
2013-05-16,3.4741,3.717,3.4741,3.614,124371,0
2013-05-17,3.6508,3.7244,3.6508,3.6729,192402,0
2013-05-20,3.717,3.7244,3.6508,3.7097,320262,0
2013-05-21,3.7833,3.8937,3.7244,3.7538,256661,0
2013-05-22,3.8127,3.8643,3.7354,3.7391,191218,0
2013-05-23,3.717,3.7678,3.717,3.717,96140,0
2013-05-24,3.7759,3.8643,3.7465,3.7686,113046,0
2013-05-28,3.8422,3.8569,3.695,3.7318,157700,0
2013-05-29,3.7244,3.8054,3.7244,3.7906,76485,0
2013-05-30,3.8127,3.8422,3.717,3.7318,70173,0
2013-05-31,3.717,4.0409,3.717,4.0115,354162,0
2013-06-03,4.0483,4.1587,3.9894,4.0041,519189,0
2013-06-04,4.0188,4.0483,3.9158,3.9231,218809,0
2013-06-05,3.9379,4.0408,3.8716,3.879,154868,0
2013-06-06,3.879,3.9084,3.7538,3.8937,182707,0
2013-06-07,3.9084,3.9596,3.8495,3.8569,134396,0
2013-06-10,3.8937,4.0306,3.8643,4.0041,78739,0
2013-06-11,3.9747,3.9747,3.8643,3.8643,50437,0
2013-06-12,3.9011,3.9364,3.8643,3.8643,84460,0
2013-06-13,3.8863,3.8936,3.798,3.8495,188630,0
2013-06-14,3.8569,3.8569,3.798,3.8275,63230,0
2013-06-17,3.8348,3.9378,3.8348,3.8716,83175,0
2013-06-18,3.8716,3.889,3.7244,3.7391,153755,0
2013-06-19,3.7244,3.8053,3.7244,3.7686,47035,0
2013-06-20,3.7538,3.7612,3.6434,3.6582,247766,0
2013-06-21,3.6802,3.7318,3.6655,3.7244,120537,0
2013-06-24,3.7244,3.7465,3.5698,3.5698,154578,0
2013-06-25,3.6214,3.6655,3.4669,3.533,186849,0
2013-06-26,3.5772,3.6942,3.5036,3.5993,122276,0
2013-06-27,3.6287,3.7023,3.4815,3.4889,209789,0
2013-06-28,3.511,3.8753,3.4962,3.8275,2458983,0
2013-07-01,3.9747,3.9747,3.7759,3.8054,494643,0
2013-07-02,3.8127,3.9011,3.7906,3.8716,126395,0
2013-07-03,3.8937,3.9592,3.8643,3.879,84716,0
2013-07-05,3.9231,3.9518,3.8863,3.9084,74991,0
2013-07-08,3.9452,3.9651,3.8863,3.8937,103255,0
2013-07-09,3.9305,3.9305,3.8275,3.8569,115798,0
2013-07-10,3.8643,3.9231,3.8422,3.8863,83683,0
2013-07-11,3.9011,3.9305,3.8495,3.879,96017,0
2013-07-12,3.8937,3.9011,3.8495,3.8569,46110,0
2013-07-15,3.8863,3.8863,3.8495,3.8643,113431,0
2013-07-16,3.8863,3.8863,3.7906,3.8127,48527,0
2013-07-17,3.7906,3.8643,3.7906,3.8275,37958,0
2013-07-18,3.8348,3.8348,3.6802,3.717,78074,0
2013-07-19,3.7391,3.7391,3.6066,3.7023,126829,0
2013-07-22,3.7318,3.8936,3.7244,3.8275,190055,0
2013-07-23,3.8716,3.9011,3.8643,3.8643,68001,0
2013-07-24,3.9011,3.9011,3.7612,3.798,105704,0
2013-07-25,3.798,3.8201,3.7538,3.7833,57691,0
2013-07-26,3.7538,3.7633,3.6876,3.7097,69759,0
2013-07-29,3.717,3.7391,3.6066,3.6287,106633,0
2013-07-30,3.6287,3.6433,3.5404,3.5404,72810,0
2013-07-31,3.5478,3.6802,3.533,3.6361,54480,0
2013-08-01,3.6655,3.6655,3.5846,3.6214,82579,0
2013-08-02,3.6066,3.614,3.5478,3.6066,107648,0
2013-08-05,3.7538,3.9011,3.7465,3.8495,224519,0
2013-08-06,3.879,3.9011,3.8054,3.9011,138669,0
2013-08-07,3.9011,3.9011,3.8643,3.8643,59613,0
2013-08-08,3.879,3.9011,3.8643,3.8863,99271,0
2013-08-09,3.9011,3.9231,3.8643,3.879,57854,0
2013-08-12,3.8716,3.9379,3.8643,3.9379,63842,0
2013-08-13,3.9011,3.9599,3.9011,3.9011,76032,0
2013-08-14,3.8863,3.9231,3.8348,3.8716,61510,0
2013-08-15,3.8716,3.9011,3.8349,3.8569,43114,0
2013-08-16,3.8275,3.8275,3.717,3.7686,52969,0
2013-08-19,3.7612,3.8348,3.6582,3.6655,100386,0
2013-08-20,3.6508,3.7391,3.6066,3.695,72887,0
2013-08-21,3.6802,3.7023,3.614,3.6508,30175,0
2013-08-22,3.6729,3.7023,3.6141,3.695,33022,0
2013-08-23,3.695,3.7097,3.6508,3.6876,41834,0
2013-08-26,3.6655,3.7097,3.6147,3.6582,73007,0
2013-08-27,3.6655,3.6655,3.6066,3.6066,42160,0
2013-08-28,3.6066,3.6214,3.5698,3.5846,82492,0
2013-08-29,3.5919,3.695,3.5698,3.6434,74859,0
2013-08-30,3.6434,3.7097,3.6066,3.6729,32654,0
2013-09-03,3.6582,3.6802,3.614,3.614,50278,0
2013-09-04,3.6361,3.6582,3.6066,3.6508,54495,0
2013-09-05,3.6729,3.6876,3.6434,3.6434,37743,0
2013-09-06,3.6434,3.6802,3.6214,3.6508,360062,0
2013-09-09,3.6802,3.7686,3.6802,3.7318,62958,0
2013-09-10,3.7612,3.8201,3.7244,3.7391,70423,0
2013-09-11,3.7465,3.8347,3.717,3.7244,32230,0
2013-09-12,3.7244,3.9452,3.7023,3.879,248418,0
2013-09-13,3.9011,4.0483,3.9011,3.9452,160760,0
2013-09-16,4.0115,4.1219,4.0041,4.0483,349684,0
2013-09-17,4.0777,4.1587,4.0483,4.0483,307299,0
2013-09-18,4.063,4.0851,4.0409,4.0483,96620,0
2013-09-19,4.0556,4.0851,4.0151,4.0483,82181,0
2013-09-20,4.0483,4.0851,4.0262,4.0335,70279,0
2013-09-23,4.0335,4.0483,4.0041,4.0041,78026,0
2013-09-24,4.0188,4.0777,4.0041,4.063,110998,0
2013-09-25,4.0335,4.0777,4.0188,4.0556,75810,0
2013-09-26,4.0115,4.0703,4.0115,4.0409,105020,0
2013-09-27,4.0483,4.0777,4.0041,4.0483,67117,0
2013-09-30,4.0115,4.0483,3.9011,4.0188,90483,0
2013-10-01,4.0188,4.0851,4.0188,4.0188,38313,0
2013-10-02,4.0188,4.0483,3.9894,4.0041,17526,0
2013-10-03,3.982,3.982,3.8643,3.9084,83147,0
2013-10-04,3.9967,3.9967,3.8348,3.8863,99178,0
2013-10-07,3.8422,3.9673,3.8275,3.879,59099,0
2013-10-08,3.8569,3.9011,3.8127,3.8422,71055,0
2013-10-09,3.8275,3.9231,3.8127,3.8422,41781,0
2013-10-10,3.8863,3.9011,3.7906,3.8348,59358,0
2013-10-11,3.8201,3.9379,3.8127,3.8937,32655,0
2013-10-14,3.8937,3.9231,3.8495,3.9011,26735,0
2013-10-15,3.9084,3.9452,3.8643,3.8716,42750,0
2013-10-16,3.9011,3.9011,3.8716,3.8937,20923,0
2013-10-17,3.879,3.8937,3.7906,3.879,139121,0
2013-10-18,3.8643,3.9011,3.8127,3.8863,31248,0
2013-10-21,4.0115,4.0483,3.9084,4.0483,85320,0
2013-10-22,4.0483,4.0483,3.9231,3.9673,85864,0
2013-10-23,3.9379,4.0115,3.8716,3.9305,40660,0
2013-10-24,3.9305,4.0262,3.9084,4.0041,46872,0
2013-10-25,4.0335,4.0335,3.9158,3.9747,49713,0
2013-10-28,3.9894,4.0483,3.9894,4.0115,78120,0
2013-10-29,4.0409,4.0409,3.8127,3.9084,121867,0
2013-10-30,3.8127,3.8863,3.7244,3.8348,157327,0
2013-10-31,3.8054,3.9452,3.798,3.8495,37060,0
2013-11-01,3.8275,3.879,3.7759,3.8127,52035,0
2013-11-04,3.8422,3.8495,3.8275,3.8275,21344,0
2013-11-05,3.8275,3.8716,3.8127,3.8422,10597,0
2013-11-06,3.8422,3.8937,3.8275,3.879,81788,0
2013-11-07,3.9084,3.9305,3.879,3.9305,64941,0
2013-11-08,3.8937,4.0777,3.879,4.0262,192922,0
2013-11-11,4.0262,4.1145,4.0262,4.0483,265518,0
2013-11-12,4.0556,4.1219,4.0262,4.0924,192922,0
2013-11-13,4.0483,4.063,3.9894,4.0335,52578,0
2013-11-14,3.9011,4.0335,3.8643,4.0115,22009,0
2013-11-15,3.9747,4.0998,3.9379,4.0703,252973,0
2013-11-18,4.0851,4.0851,4.0115,4.0483,157870,0
2013-11-19,4.0188,4.3059,3.9894,4.2691,770307,0
2013-11-20,4.2691,4.2691,4.2102,4.2544,447933,0
2013-11-21,4.2323,4.2544,4.1587,4.2544,135589,0
2013-11-22,4.2323,4.4016,4.2323,4.3868,86527,0
2013-11-25,4.3942,4.4163,4.3059,4.3574,237756,0
2013-11-26,4.2912,4.3427,4.2838,4.3427,90347,0
2013-11-27,4.3427,4.3648,4.3059,4.35,62768,0
2013-11-29,4.3353,4.3574,4.3353,4.3574,70802,0
2013-12-02,4.3059,4.3795,4.3059,4.3427,82196,0
2013-12-03,4.2838,4.328,4.2838,4.3059,37981,0
2013-12-04,4.2544,4.3353,4.2544,4.3059,35052,0
2013-12-05,4.2838,4.3574,4.2838,4.3427,57605,0
2013-12-06,4.3427,4.3427,4.2838,4.328,111270,0
2013-12-09,4.328,4.3427,4.2691,4.328,36318,0
2013-12-10,4.3427,4.4384,4.3427,4.3868,222540,0
2013-12-11,4.3868,4.3942,4.3648,4.3648,19564,0
2013-12-12,4.35,4.4089,4.3427,4.3427,31853,0
2013-12-13,4.3574,4.4163,4.3574,4.3868,36275,0
2013-12-16,4.3721,4.4282,4.3427,4.3868,135562,0
2013-12-17,4.3795,4.4531,4.3574,4.4531,102303,0
2013-12-18,4.4678,4.4678,4.3795,4.4384,68881,0
2013-12-19,4.4016,4.4384,4.3795,4.4089,26085,0
2013-12-20,4.4163,4.5193,4.3795,4.4531,134638,0
2013-12-23,4.4531,4.4605,4.3942,4.4163,22689,0
2013-12-24,4.431,4.4752,4.4163,4.4752,37402,0
2013-12-26,4.4678,4.5193,4.4384,4.4678,88038,0
2013-12-27,4.4531,4.512,4.4163,4.4752,22825,0
2013-12-30,4.4605,4.5193,4.4531,4.4605,38720,0
2013-12-31,4.512,4.5193,4.4752,4.4973,26765,0
2014-01-02,4.512,4.5193,4.4531,4.4531,24134,0
2014-01-03,4.4678,4.4973,4.4531,4.4605,40052,0
2014-01-06,4.4678,4.5193,4.4531,4.4973,78120,0
2014-01-07,4.5193,4.5193,4.4531,4.4973,40622,0
2014-01-08,4.4752,4.4899,4.4605,4.4678,15488,0
2014-01-09,4.5046,4.5046,4.4531,4.4531,38584,0
2014-01-10,4.4531,4.4973,4.4531,4.4752,78392,0
2014-01-13,4.4825,4.4899,4.4531,4.4678,28667,0
2014-01-14,4.4605,4.4752,4.4531,4.4531,31927,0
2014-01-15,4.4531,4.5193,4.4531,4.4973,35460,0
2014-01-16,4.4899,4.5267,4.4899,4.512,37470,0
2014-01-17,4.512,4.5193,4.4678,4.4899,27580,0
2014-01-21,4.4899,4.5193,4.4163,4.4899,37498,0
2014-01-22,4.4899,4.4973,4.4752,4.4973,23368,0
2014-01-23,4.512,4.5856,4.4899,4.5782,78799,0
2014-01-24,4.5856,4.5856,4.5046,4.5341,108417,0
2014-01-27,4.512,4.6813,4.512,4.5193,107738,0
2014-01-28,4.512,4.5856,4.4825,4.5856,130698,0
2014-01-29,4.5782,4.6665,4.5782,4.6665,47280,0
2014-01-30,4.6665,4.6665,4.4899,4.6445,115617,0
2014-01-31,4.6371,4.7843,4.6371,4.7843,97276,0
2014-02-03,4.8211,4.9315,4.7254,4.7917,329271,0
2014-02-04,4.7843,4.9299,4.7549,4.8506,214077,0
2014-02-05,4.8506,4.9094,4.6813,4.7254,146403,0
2014-02-06,4.7107,4.7549,4.6592,4.7033,147735,0
2014-02-07,4.7475,4.7843,4.6445,4.7328,52128,0
2014-02-10,4.7033,4.7107,4.6371,4.6886,31282,0
2014-02-11,4.6886,4.6978,4.4537,4.4973,81431,0
2014-02-12,4.5561,4.8358,4.4163,4.8138,261207,0
2014-02-13,4.8579,4.9094,4.777,4.8358,88880,0
2014-02-14,4.8579,4.8579,4.7696,4.799,54415,0
2014-02-18,4.8579,4.8579,4.777,4.8138,61200,0
2014-02-19,4.8358,4.8358,4.7107,4.7402,44606,0
2014-02-20,4.7402,4.7402,4.5267,4.5561,129758,0
2014-02-21,4.5341,4.6224,4.3501,4.4678,117183,0
2014-02-24,4.4384,4.5341,4.35,4.4163,110390,0
2014-02-25,4.4384,4.4384,4.3065,4.3427,59883,0
2014-02-26,4.2028,4.35,4.0851,4.328,169896,0
2014-02-27,3.879,4.4421,3.879,4.2691,60071,0
2014-02-28,4.3353,4.3353,4.0115,4.166,133690,0
2014-03-03,4.0556,4.2396,4.0115,4.2028,51665,0
2014-03-04,4.1955,4.2323,4.0703,4.1955,68349,0
2014-03-05,4.0851,4.2617,4.0483,4.2323,60300,0
2014-03-06,4.2617,4.2691,4.1881,4.2249,55547,0
2014-03-07,4.2323,4.2691,4.2323,4.2544,60061,0
2014-03-10,4.2323,4.3721,4.2323,4.3353,65687,0
2014-03-11,4.2452,4.3271,4.2323,4.2912,38746,0
2014-03-12,4.2985,4.3942,4.2323,4.3353,58161,0
2014-03-13,4.328,4.3942,4.2323,4.2323,79315,0
2014-03-14,4.247,4.3795,4.2323,4.3353,81025,0
2014-03-17,4.2544,4.4936,4.2323,4.2544,79954,0
2014-03-18,4.2838,4.4531,4.2838,4.3721,50783,0
2014-03-19,4.3353,4.3353,4.2265,4.2323,32791,0
2014-03-20,4.2323,4.3574,4.2286,4.2544,19879,0
2014-03-21,4.2912,4.3059,4.2323,4.2691,80796,0
2014-03-24,4.2617,4.3132,4.2323,4.2323,28421,0
2014-03-25,4.2323,4.2838,4.2323,4.2323,16303,0
2014-03-26,4.2323,4.2617,4.2323,4.2396,94151,0
2014-03-27,4.2396,4.247,4.2323,4.2396,61614,0
2014-03-28,4.2396,4.2691,4.2323,4.2396,20818,0
2014-03-31,4.2323,4.2691,4.2103,4.2617,80208,0
2014-04-01,4.2617,4.2691,4.2323,4.2544,23686,0
2014-04-02,4.2396,4.3059,4.2323,4.2691,30183,0
2014-04-03,4.247,4.2691,4.2102,4.2617,135787,0
2014-04-04,4.2544,4.2912,4.2249,4.2323,26660,0
2014-04-07,4.2323,4.2764,4.2176,4.2323,82000,0
2014-04-08,4.2176,4.2764,4.2102,4.2691,22969,0
2014-04-09,4.2396,4.247,4.2323,4.247,8662,0
2014-04-10,4.2323,4.2396,4.2212,4.2323,45622,0
2014-04-11,4.2323,4.247,4.2176,4.247,47862,0
2014-04-14,4.247,4.3427,4.2404,4.2691,16150,0
2014-04-15,4.247,4.2617,4.0483,4.166,67834,0
2014-04-16,4.144,4.1881,4.0777,4.1219,28967,0
2014-04-17,4.0924,4.1734,4.0557,4.1513,25816,0
2014-04-21,4.1145,4.1881,4.0999,4.144,33659,0
2014-04-22,4.0631,4.2021,4.0631,4.1366,23651,0
2014-04-23,4.0998,4.1587,4.0115,4.1513,39811,0
2014-04-24,4.1587,4.1587,4.0556,4.1219,23359,0
2014-04-25,4.1219,4.1366,3.9526,4.1145,68582,0
2014-04-28,3.947,4.1219,3.947,4.1071,64103,0
2014-04-29,4.0041,4.1587,3.695,4.0924,185542,0
2014-04-30,4.0924,4.1145,3.8054,4.0777,205410,0
2014-05-01,3.9967,4.0483,3.8643,4.0483,169299,0
2014-05-02,4.0262,4.0703,3.9526,4.0703,57138,0
2014-05-05,4.0335,4.0703,3.9231,4.0703,41795,0
2014-05-06,4.0188,4.1292,4.0188,4.1071,93510,0
2014-05-07,4.0777,4.0924,4.0122,4.0703,79549,0
2014-05-08,4.0556,4.0851,4.0188,4.0262,40374,0
2014-05-09,4.0115,4.0924,3.9747,4.0262,33146,0
2014-05-12,3.9673,4.1587,3.9673,4.1219,34803,0
2014-05-13,4.1366,4.1587,4.1219,4.1587,43493,0
2014-05-14,4.1292,4.1734,4.0851,4.1292,25849,0
2014-05-15,4.1219,4.1513,4.1145,4.1219,54494,0
2014-05-16,4.1219,4.1344,4.1219,4.1219,27111,0
2014-05-19,4.1219,4.1513,4.1219,4.1366,26232,0
2014-05-20,4.1219,4.1587,4.1145,4.1366,55115,0
2014-05-21,4.1292,4.1513,4.1219,4.1219,7657,0
2014-05-22,4.1513,4.2028,4.1367,4.1881,60097,0
2014-05-23,4.1955,4.2323,4.1881,4.2176,12990,0
2014-05-27,4.2176,4.2249,4.1808,4.1955,25176,0
2014-05-28,4.1366,4.2323,4.1366,4.2028,22689,0
2014-05-29,4.2249,4.2249,4.1587,4.2249,6260,0
2014-05-30,4.152,4.2249,4.152,4.2176,27835,0
2014-06-02,4.2691,4.2691,4.1587,4.2617,78696,0
2014-06-03,4.2691,4.3059,4.2544,4.2912,79983,0
2014-06-04,4.2764,4.2985,4.2617,4.2691,25951,0
2014-06-05,4.2691,4.2845,4.2617,4.2764,22632,0
2014-06-06,4.2544,4.3059,4.1955,4.2912,31408,0
2014-06-09,4.2985,4.2985,4.2691,4.2912,18405,0
2014-06-10,4.2691,4.3132,4.2544,4.3132,34237,0
2014-06-11,4.2396,4.328,4.2323,4.2912,28959,0
2014-06-12,4.2912,4.3059,4.24,4.2764,17966,0
2014-06-13,4.2323,4.2691,4.1881,4.2249,14780,0
2014-06-16,4.2396,4.3059,4.0862,4.1955,24028,0
2014-06-17,4.2396,4.2838,4.144,4.2323,20803,0
2014-06-18,4.1955,4.2028,4.1071,4.1881,19954,0
2014-06-19,4.1808,4.1955,4.13,4.1734,12820,0
2014-06-20,4.1219,4.2176,4.0556,4.2176,46036,0
2014-06-23,4.2102,4.2396,4.1955,4.2102,17415,0
2014-06-24,4.1219,4.2249,4.1219,4.1513,8395,0
2014-06-25,4.1292,4.1881,4.063,4.1513,14419,0
2014-06-26,4.1219,4.2102,4.1071,4.1808,64321,0
2014-06-27,4.8211,4.9315,4.7622,4.7843,1734619,0
2014-06-30,4.8579,4.8579,4.777,4.8285,718820,0
2014-07-01,4.8579,4.8579,4.8086,4.8506,515093,0
2014-07-02,4.8726,4.88,4.8358,4.8506,540318,0
2014-07-03,4.8506,4.8579,4.8358,4.8432,212486,0
2014-07-07,4.8579,4.9168,4.8432,4.8506,778776,0
2014-07-08,4.8653,4.9978,4.8506,4.8947,524640,0
2014-07-09,4.983,4.9978,4.8874,4.8874,246146,0
2014-07-10,4.8285,4.9315,4.7108,4.9094,155505,0
2014-07-11,4.9242,4.961,4.9025,4.9315,86852,0
2014-07-14,4.9315,4.9315,4.8506,4.9315,83361,0
2014-07-15,4.9315,4.9315,4.88,4.8947,113747,0
2014-07-16,4.8726,4.9315,4.8726,4.9021,186175,0
2014-07-17,4.8726,4.9021,4.8579,4.8874,88228,0
2014-07-18,4.8653,4.9242,4.8653,4.9168,242110,0
2014-07-21,4.8874,4.9094,4.88,4.9021,102874,0
2014-07-22,4.9094,4.9094,4.8947,4.9094,230734,0
2014-07-23,4.8874,4.9168,4.8726,4.8947,360216,0
2014-07-24,4.8726,4.9094,4.8579,4.88,176603,0
2014-07-25,4.93,5.037,4.81,5,819866,0
2014-07-28,5,5,4.64,4.64,296946,0
2014-07-29,4.85,4.85,4.39,4.46,277699,0
2014-07-30,4.47,4.49,4.34,4.46,142529,0
2014-07-31,4.49,4.49,4.2238,4.29,160501,0
2014-08-01,4.275,4.32,4.2001,4.25,55033,0
2014-08-04,4.23,4.32,4.031,4.27,114981,0
2014-08-05,4.27,4.3,4.19,4.2,72965,0
2014-08-06,4.19,4.3,4.08,4.25,74551,0
2014-08-07,4.3,4.3499,4.23,4.31,80935,0
2014-08-08,4.35,4.35,4.26,4.3,50963,0
2014-08-11,4.3,4.39,4.256,4.35,59701,0
2014-08-12,4.34,4.38,4.26,4.3,40801,0
2014-08-13,4.36,4.36,4.1501,4.28,110080,0
2014-08-14,4.3,4.31,4.2,4.25,31269,0
2014-08-15,4.24,4.24,4.1,4.2,88923,0
2014-08-18,4.2,4.23,4.15,4.2,58750,0
2014-08-19,4.2,4.22,4.14,4.2,56940,0
2014-08-20,4.2,4.22,4.08,4.11,20522,0
2014-08-21,4.13,4.19,4.1,4.17,84578,0
2014-08-22,4.13,4.2,4.13,4.16,30318,0
2014-08-25,4.15,4.16,4.12,4.12,38355,0
2014-08-26,4.15,4.18,4.1,4.15,45695,0
2014-08-27,4.15,4.15,4.1,4.1,29531,0
2014-08-28,4.11,4.14,4.06,4.1,47554,0
2014-08-29,4.1,4.15,4.1,4.12,38213,0
2014-09-02,4.2,4.2,4.13,4.13,47543,0
2014-09-03,4.17,4.18,4.05,4.11,49859,0
2014-09-04,4.12,4.14,4.07,4.1,21137,0
2014-09-05,4.07,4.12,4.07,4.08,26197,0
2014-09-08,4.08,4.1,3.95,4.03,140599,0
2014-09-09,4.02,4.5,4,4.29,784362,0
2014-09-10,4.45,4.63,4.1,4.34,837278,0
2014-09-11,4.38,4.39,4.1,4.14,215041,0
2014-09-12,4.19,4.2,4.0801,4.15,76320,0
2014-09-15,4.15,4.57,4.1,4.17,586113,0
2014-09-16,4.17,4.2,4.09,4.11,110678,0
2014-09-17,4.11,4.18,4.08,4.1,82490,0
2014-09-18,4.14,4.4,4.08,4.11,434399,0
2014-09-19,4.1,4.13,3.85,3.89,293624,0
2014-09-22,3.9,3.91,3.6818,3.77,173254,0
2014-09-23,3.79,3.88,3.7586,3.81,83478,0
2014-09-24,3.82,3.87,3.7,3.75,80237,0
2014-09-25,3.75,3.8195,3.5,3.59,174800,0
2014-09-26,3.57,3.74,3.5648,3.73,76106,0
2014-09-29,3.72,3.72,3.64,3.67,28830,0
2014-09-30,3.73,3.798,3.68,3.69,54797,0
2014-10-01,3.66,3.74,3.52,3.55,89202,0
2014-10-02,3.51,3.65,3.46,3.59,93817,0
2014-10-03,3.6,3.6,3.51,3.56,57546,0
2014-10-06,3.56,3.63,3.51,3.59,39423,0
2014-10-07,3.6,3.64,3.511,3.6,31379,0
2014-10-08,3.6,3.63,3.553,3.6,49133,0
2014-10-09,3.59,3.71,3.58,3.65,53363,0
2014-10-10,3.62,3.69,3.55,3.62,57808,0
2014-10-13,3.59,3.65,3.54,3.56,77349,0
2014-10-14,3.5975,3.5975,3.516,3.55,35733,0
2014-10-15,3.53,3.6,3.51,3.56,45595,0
2014-10-16,3.51,3.7,3.51,3.65,47397,0
2014-10-17,3.7,3.87,3.65,3.7,37251,0
2014-10-20,3.72,3.95,3.7,3.94,62455,0
2014-10-21,3.96,3.97,3.92,3.95,58054,0
2014-10-22,4.4,4.45,4.28,4.39,155136,0
2014-10-23,4.4,4.75,4.4,4.52,256845,0
2014-10-24,4.49,4.49,4.26,4.3,93369,0
2014-10-27,4.26,4.39,4.22,4.27,52907,0
2014-10-28,4.31,4.3546,4.24,4.29,70104,0
2014-10-29,4.32,4.33,4.24,4.29,64966,0
2014-10-30,4.25,4.32,4.099,4.29,26635,0
2014-10-31,4.32,4.33,4.22,4.32,54166,0
2014-11-03,4.31,4.3199,4.2,4.31,84580,0
2014-11-04,4.33,4.38,4.17,4.3,57903,0
2014-11-05,4.33,4.35,4.31,4.31,33457,0
2014-11-06,4.28,4.3,4.2401,4.28,47924,0
2014-11-07,4.28,4.33,4.25,4.29,30080,0
2014-11-10,4.3,4.539,4.25,4.44,141686,0
2014-11-11,4.48,4.52,4.3135,4.44,87896,0
2014-11-12,4.47,4.479,4.36,4.37,61542,0
2014-11-13,4.34,4.44,4.32,4.35,45824,0
2014-11-14,4.41,4.4195,4.3209,4.36,18056,0
2014-11-17,4.32,4.35,4.26,4.35,61419,0
2014-11-18,4.38,4.4,4.33,4.34,32047,0
2014-11-19,4.37,4.38,4.2701,4.3,22389,0
2014-11-20,4.28,4.37,4.25,4.36,26807,0
2014-11-21,4.49,4.49,4.28,4.4,39670,0
2014-11-24,4.43,4.476,4.33,4.36,30472,0
2014-11-25,4.39,4.49,4.33,4.34,17957,0
2014-11-26,4.33,4.37,4.23,4.31,50275,0
2014-11-28,4.35,4.41,4.35,4.41,17774,0
2014-12-01,4.39,4.43,4.26,4.34,26715,0
2014-12-02,4.27,4.417,4.23,4.29,41143,0
2014-12-03,4.33,4.38,4.24,4.34,32350,0
2014-12-04,4.38,4.4,4.3,4.39,18193,0
2014-12-05,4.4,4.44,4.29,4.39,14001,0
2014-12-08,4.42,4.45,4.4,4.4,29432,0
2014-12-09,4.44,4.44,4.37,4.44,23288,0
2014-12-10,4.41,4.58,4.3946,4.5,86129,0
2014-12-11,4.53,5.02,4.52,4.77,342221,0
2014-12-12,4.71,4.9,4.628,4.87,65107,0
2014-12-15,4.9,4.92,4.6,4.63,64168,0
2014-12-16,4.51,4.6,4.39,4.4,41099,0
2014-12-17,4.38,4.53,4.36,4.39,37901,0
2014-12-18,4.39,4.57,4.39,4.44,31436,0
2014-12-19,4.49,4.65,4.41,4.44,53855,0
2014-12-22,4.47,4.54,4.41,4.46,13898,0
2014-12-23,4.5,4.5,4.36,4.44,33458,0
2014-12-24,4.47,4.49,4.41,4.45,24342,0
2014-12-26,4.45,4.52,4.442,4.48,34505,0
2014-12-29,4.51,4.6,4.5001,4.58,64049,0
2014-12-30,4.62,4.62,4.49,4.59,36189,0
2014-12-31,4.6,4.6,4.5,4.54,35691,0
2015-01-02,4.56,4.56,4.44,4.5,23650,0
2015-01-05,4.57,4.646,4.52,4.53,30611,0
2015-01-06,4.53,4.5401,4.46,4.48,39785,0
2015-01-07,4.53,4.5536,4.45,4.5,14364,0
2015-01-08,4.54,4.6,4.51,4.56,15443,0
2015-01-09,4.56,4.72,4.54,4.58,31265,0
2015-01-12,4.58,4.63,4.58,4.61,13315,0
2015-01-13,4.7,4.7,4.5,4.54,34754,0
2015-01-14,4.53,4.63,4.51,4.51,10880,0
2015-01-15,4.58,4.65,4.4,4.42,31663,0
2015-01-16,4.38,4.59,4.35,4.47,25036,0
2015-01-20,4.47,4.78,4.47,4.78,60212,0
2015-01-21,4.8,4.8,4.53,4.54,12272,0
2015-01-22,4.5899,4.62,4.55,4.56,9470,0
2015-01-23,4.55,4.63,4.55,4.59,16692,0
2015-01-26,4.663,4.889,4.62,4.74,56672,0
2015-01-27,4.72,4.97,4.71,4.96,62386,0
2015-01-28,4.96,5.19,4.9415,4.98,163983,0
2015-01-29,4.97,5.09,4.94,5.08,85236,0
2015-01-30,5.05,5.09,4.88,4.88,38050,0
2015-02-02,4.88,5,4.69,4.8,38641,0
2015-02-03,4.8,4.93,4.8,4.87,20049,0
2015-02-04,4.91,4.99,4.83,4.83,24027,0
2015-02-05,4.88,4.95,4.81,4.92,28553,0
2015-02-06,4.92,4.95,4.81,4.94,19099,0
2015-02-09,4.94,4.99,4.84,4.99,16463,0
2015-02-10,5.06,5.12,5,5.11,66238,0
2015-02-11,4.87,4.87,4.41,4.44,144826,0
2015-02-12,4.7,4.7,4.36,4.4,80351,0
2015-02-13,4.46,4.5,4.38,4.5,42584,0
2015-02-17,4.5,4.5,4.351,4.43,46226,0
2015-02-18,4.45,4.6,4.35,4.56,72200,0
2015-02-19,4.55,4.55,4.46,4.54,24482,0
2015-02-20,4.49,4.6,4.49,4.59,24547,0
2015-02-23,4.59,4.69,4.53,4.66,17481,0
2015-02-24,4.69,4.69,4.56,4.69,43955,0
2015-02-25,4.65,4.75,4.5725,4.63,62207,0
2015-02-26,4.59,4.59,4.5,4.58,35081,0
2015-02-27,4.53,4.6,4.51,4.52,29050,0
2015-03-02,4.52,4.6,4.52,4.59,44800,0
2015-03-03,4.63,4.63,4.55,4.57,26400,0
2015-03-04,4.5,4.6,4.5,4.59,3700,0
2015-03-05,4.57,4.58,4.5,4.54,17600,0
2015-03-06,4.49,4.6,4.49,4.52,12600,0
2015-03-09,4.5,4.6,4.5,4.53,17600,0
2015-03-10,4.5,4.58,4.41,4.41,15200,0
2015-03-11,4.41,4.51,4.41,4.51,17000,0
2015-03-12,4.48,4.55,4.48,4.53,6400,0
2015-03-13,4.48,4.51,4.37,4.44,20700,0
2015-03-16,4.54,4.54,4.37,4.45,24200,0
2015-03-17,4.45,4.49,4.42,4.48,17300,0
2015-03-18,4.49,4.54,4.44,4.5,6500,0
2015-03-19,4.5,4.54,4.5,4.51,19200,0
2015-03-20,4.52,4.63,4.48,4.48,14600,0
2015-03-23,4.57,4.68,4.45,4.68,10000,0
2015-03-24,4.69,4.73,4.65,4.66,6300,0
2015-03-25,4.64,4.64,4.45,4.46,17100,0
2015-03-26,4.45,4.49,4.43,4.49,14900,0
2015-03-27,4.52,4.52,4.44,4.49,3200,0
2015-03-30,4.4,4.48,4.38,4.45,55100,0
2015-03-31,4.386,4.47,4.386,4.39,20608,0
2015-04-01,4.37,4.44,4.35,4.39,8800,0
2015-04-02,4.35,4.5,4.35,4.5,15300,0
2015-04-06,4.41,4.5,4.38,4.45,22400,0
2015-04-07,4.39,4.5,4.34,4.48,11497,0
2015-04-08,4.49,4.5,4.44,4.5,5500,0
2015-04-09,4.421,4.49,4.421,4.46,1973,0
2015-04-10,4.43,4.49,4.4,4.43,4100,0
2015-04-13,4.39,4.42,4.35,4.42,9600,0
2015-04-14,4.39,4.43,4.35,4.42,12700,0
2015-04-15,4.37,4.41,4.34,4.4,15982,0
2015-04-16,4.36,4.43,4.35,4.39,2857,0
2015-04-17,4.35,4.39,4.31,4.36,26800,0
2015-04-20,4.35,4.39,4.35,4.37,5974,0
2015-04-21,4.35,4.38,4.35,4.38,16357,0
2015-04-22,4.35,4.5,4.35,4.49,34072,0
2015-04-23,4.37,4.49,4.37,4.4,21600,0
2015-04-24,4.36,4.47,4.35,4.4,14165,0
2015-04-27,4.39,4.45,4.35,4.36,15000,0
2015-04-28,4.35,4.36,4.19,4.29,30567,0
2015-04-29,4.24,4.28,4.18,4.28,19100,0
2015-04-30,4.28,4.29,4.19,4.2,5700,0
2015-05-01,4.24,4.26,4.06,4.14,21800,0
2015-05-04,4.18,4.18,4,4.12,20400,0
2015-05-05,4.1,4.14,3.86,3.99,85300,0
2015-05-06,3.89,4.01,3.87,3.92,19549,0
2015-05-07,3.86,3.97,3.86,3.95,28643,0
2015-05-08,3.96,4,3.85,3.85,27000,0
2015-05-11,3.87,3.97,3.85,3.93,27400,0
2015-05-12,3.95,4.02,3.899,4,29428,0
2015-05-13,4.01,4.01,3.831,3.96,30560,0
2015-05-14,3.92,4.02,3.87,3.9,18400,0
2015-05-15,3.88,3.95,3.88,3.94,3293,0
2015-05-18,3.97,4,3.97,3.9732,10377,0
2015-05-19,3.99,4,3.934,3.98,9657,0
2015-05-20,3.95,3.98,3.95,3.96,13800,0
2015-05-21,3.99,3.99,3.92,3.92,5500,0
2015-05-22,3.9,4,3.9,3.97,9000,0
2015-05-26,3.87,3.951,3.85,3.94,15926,0
2015-05-27,3.94,4.2,3.94,4.18,42800,0
2015-05-28,4.24,4.3,4.16,4.18,8317,0
2015-05-29,4.27,4.28,4.17,4.22,6400,0
2015-06-01,4.25,4.28,4.1848,4.2,14782,0
2015-06-02,4.18,4.28,4.17,4.21,8843,0
2015-06-03,4.23,4.3,4.23,4.29,16900,0
2015-06-04,4.3,4.4,4.25,4.29,18200,0
2015-06-05,4.32,4.34,4.2,4.24,14200,0
2015-06-08,4.38,4.39,4.24,4.34,19400,0
2015-06-09,4.386,4.39,4.262,4.36,3388,0
2015-06-10,4.29,4.37,4.22,4.23,9293,0
2015-06-11,4.1801,4.34,4.1801,4.26,11921,0
2015-06-12,4.22,4.22,4.1,4.11,7800,0
2015-06-15,4.12,4.15,4.1,4.14,6800,0
2015-06-16,4.14,4.15,4.1,4.15,7600,0
2015-06-17,4.15,4.15,4.1,4.1,1900,0
2015-06-18,4.1,4.15,4.01,4.02,15900,0
2015-06-19,4.12,4.15,4.01,4.08,12300,0
2015-06-22,4.04,4.08,4.04,4.08,6600,0
2015-06-23,4.03,4.1,3.83,3.98,20140,0
2015-06-24,3.94,3.99,3.89,3.93,20300,0
2015-06-25,3.91,4,3.91,3.95,12200,0
2015-06-26,3.97,4.11,3.92,4.11,15800,0
2015-06-29,4.04,4.04,3.96,3.98,31100,0
2015-06-30,4.02,4.04,3.9225,4.03,12704,0
2015-07-01,4.04,4.17,4.04,4.11,16700,0
2015-07-02,4.08,4.09,4,4.01,11900,0
2015-07-06,4.02,4.02,3.99,3.99,6000,0
2015-07-07,3.99,4.01,3.9,3.98,42700,0
2015-07-08,3.97,4.01,3.9,3.97,21700,0
2015-07-09,4,4,3.93,3.93,1800,0
2015-07-10,3.9,4,3.9,4,3400,0
2015-07-13,4,4.03,3.9,4.03,9700,0
2015-07-14,4.04,4.09,3.95,3.99,18097,0
2015-07-15,3.98,4,3.95,3.98,8018,0
2015-07-16,3.94,4,3.93,3.99,5800,0
2015-07-17,4.04,4.04,3.92,3.92,4400,0
2015-07-20,3.85,3.93,3.85,3.9,28100,0
2015-07-21,3.85,3.92,3.8,3.91,76900,0
2015-07-22,3.83,3.88,3.75,3.85,17400,0
2015-07-23,3.77,3.9,3.77,3.87,12200,0
2015-07-24,2.82,3.76,2.82,3.38,188700,0
2015-07-27,3.3,3.32,3.27,3.31,83900,0
2015-07-28,3.3,3.35,3.25,3.28,115200,0
2015-07-29,3.25,3.37,3.16,3.36,58200,0
2015-07-30,3.29,3.42,3.26,3.38,11800,0
2015-07-31,3.37,3.37,3.3,3.32,10500,0
2015-08-03,3.28,3.33,3.01,3.32,52128,0
2015-08-04,3.21,3.37,3.11,3.31,55100,0
2015-08-05,3.33,3.37,3.26,3.31,15500,0
2015-08-06,3.3399,3.3399,3.2001,3.26,75006,0
2015-08-07,3.25,3.36,3.18,3.33,25100,0
2015-08-10,3.34,3.36,3.22,3.31,12500,0
2015-08-11,3.26,3.34,3.26,3.3,9587,0
2015-08-12,3.27,3.27,3.12,3.22,36000,0
2015-08-13,3.23,3.29,2.86,3.26,19400,0
2015-08-14,2.92,3.26,2.92,3.2,11900,0
2015-08-17,3.21,3.3,3.2,3.26,4100,0
2015-08-18,3.09,3.35,3.08,3.31,12100,0
2015-08-19,3.28,3.31,3.23,3.23,6300,0
2015-08-20,3.23,3.35,3.12,3.17,15000,0
2015-08-21,3.18,3.2,3.12,3.14,27200,0
2015-08-24,2.98,3.14,2.95,3.1,20844,0
2015-08-25,3.1,3.15,2.97,3.14,65600,0
2015-08-26,3.12,3.12,3.02,3.06,19200,0
2015-08-27,3.08,3.22,3.06,3.17,24300,0
2015-08-28,3.16,3.27,3.16,3.18,10600,0
2015-08-31,3.2,3.24,3.17,3.19,4600,0
2015-09-01,3.17,3.28,3.17,3.25,11900,0
2015-09-02,3.28,3.28,3.14,3.22,22500,0
2015-09-03,3.17,3.22,3.17,3.19,21700,0
2015-09-04,3.21,3.26,3.16,3.23,8500,0
2015-09-08,3.24,3.24,3.16,3.16,10600,0
2015-09-09,3.22,3.28,3.13,3.15,13800,0
2015-09-10,3.15,3.201,3.15,3.1716,24318,0
2015-09-11,3.18,3.2,3.14,3.2,7600,0
2015-09-14,3.18,3.18,3.06,3.08,5900,0
2015-09-15,3.06,3.1,2.93,3.02,34700,0
2015-09-16,2.96,3.1,2.96,3.03,24700,0
2015-09-17,2.951,3.115,2.95,3.07,49875,0
2015-09-18,3.04,3.12,2.92,2.92,9100,0
2015-09-21,3.25,3.42,3.13,3.19,162500,0
2015-09-22,3.13,3.28,3.13,3.23,16800,0
2015-09-23,3.24,3.31,3.18,3.26,3294,0
2015-09-24,3.24,3.3,3.23,3.26,1991,0
2015-09-25,3.31,3.39,3.22,3.36,11700,0
2015-09-28,3.35,3.3965,3.14,3.305,8915,0
2015-09-29,3.31,3.35,3.25,3.27,7200,0
2015-09-30,3.31,3.38,3.26,3.35,10300,0
2015-10-01,3.34,3.38,3.21,3.32,29800,0
2015-10-02,3.28,3.35,3.21,3.35,25200,0
2015-10-05,3.43,3.43,3.365,3.4,13000,0
2015-10-06,3.37,3.46,3.07,3.41,18100,0
2015-10-07,3.45,3.45,3.37,3.37,8979,0
2015-10-08,3.44,3.44,3.35,3.38,7700,0
2015-10-09,3.37,3.39,3.34,3.37,19500,0
2015-10-12,3.35,3.4,2.86,3.38,12764,0
2015-10-13,3.38,3.45,3.36,3.44,9100,0
2015-10-14,3.42,3.42,3,3.36,15700,0
2015-10-15,3.34,3.34,3.06,3.33,18500,0
2015-10-16,3.3,3.35,3.14,3.19,10700,0
2015-10-19,3,3.35,3,3.31,10730,0
2015-10-20,3.25,3.35,3.25,3.3,8500,0
2015-10-21,3.28,3.29,3.2,3.25,3400,0
2015-10-22,3.22,3.29,3.01,3.18,17300,0
2015-10-23,3.2,3.3,3.1,3.25,20500,0
2015-10-26,3.25,3.25,3.18,3.2,5000,0
2015-10-27,3.18,3.2,3.1,3.16,7300,0
2015-10-28,3.17,3.29,3.05,3.28,340900,0
2015-10-29,3.2,3.31,3.2,3.27,4300,0
2015-10-30,3.26,3.37,3.19,3.23,19900,0
2015-11-02,3.24,3.35,3.19,3.24,17221,0
2015-11-03,3.24,3.28,3.0657,3.28,6512,0
2015-11-04,3.28,3.33,3.205,3.26,8941,0
2015-11-05,3.21,3.27,3.21,3.24,10500,0
2015-11-06,3.22,3.24,3.19,3.23,3800,0
2015-11-09,3.19,3.2,3.115,3.18,13130,0
2015-11-10,3.17,3.23,3.11,3.18,4500,0
2015-11-11,3.15,3.2,3.05,3.05,15500,0
2015-11-12,3.09,3.15,3,3.13,215600,0
2015-11-13,3.08,3.16,3,3.07,18700,0
2015-11-16,3.02,3.22,3,3.13,81800,0
2015-11-17,3.17,3.18,2.98,3.1,15900,0
2015-11-18,3.09,3.1,3,3.05,36600,0
2015-11-19,2.97,3.1,2.9,3.08,86400,0
2015-11-20,3.03,3.07,2.97,3.06,28300,0
2015-11-23,3.06,3.06,2.93,3.05,24600,0
2015-11-24,2.98,3.19,2.98,3.1,73200,0
2015-11-25,3.05,3.29,3.05,3.22,19400,0
2015-11-27,3.1,3.22,2.97,3.19,45100,0
2015-11-30,3.07,3.21,3.03,3.16,19000,0
2015-12-01,3.11,3.27,3.11,3.17,30434,0
2015-12-02,3.11,3.28,3.11,3.23,12915,0
2015-12-03,3.26,3.26,3.0782,3.15,14234,0
2015-12-04,3.12,3.22,3.02,3.19,15100,0
2015-12-07,3.14,3.15,2.99,3.09,16700,0
2015-12-08,3.02,3.11,3.01,3.0701,7370,0
2015-12-09,3.01,3.12,3.01,3.05,11500,0
2015-12-10,3.07,3.08,3.01,3.06,6600,0
2015-12-11,3.02,3.13,2.99,3.05,18700,0
2015-12-14,3.04,3.06,2.93,3.03,23572,0
2015-12-15,3.03,3.1,2.99,3.1,12900,0
2015-12-16,3.1,3.1,2.98,3.06,9500,0
2015-12-17,3.06,3.14,3,3.09,12700,0
2015-12-18,3.06,3.15,3,3.15,61100,0
2015-12-21,3.06,3.1,2.98,3.1,27100,0
2015-12-22,3.0999,3.24,3.0999,3.2,21206,0
2015-12-23,3.17,3.25,3.1,3.23,18000,0
2015-12-24,3.1102,3.27,3.1102,3.13,12318,0
2015-12-28,3.1,3.41,3.1,3.21,31793,0
2015-12-29,3.18,3.32,3.1101,3.25,23108,0
2015-12-30,3.19,3.33,3.187,3.255,4972,0
2015-12-31,3.23,3.34,3.21,3.31,29934,0
2016-01-04,3.1,3.26,3.1,3.16,10946,0
2016-01-05,3.14,3.2,3.11,3.19,8608,0
2016-01-06,3.15,3.2,3.13,3.17,4711,0
2016-01-07,3.14,3.17,3.11,3.11,6043,0
2016-01-08,3.1802,3.1802,3.1,3.11,12541,0
2016-01-11,3.11,3.13,3.1,3.11,17337,0
2016-01-12,3.1,3.13,3.08,3.08,13340,0
2016-01-13,3.11,3.11,3.03,3.03,6166,0
2016-01-14,3.0301,3.05,2.9101,3.03,24041,0
2016-01-15,2.99,3.02,2.93,2.95,32309,0
2016-01-19,2.94,3.02,2.88,2.9,14400,0
2016-01-20,2.87,2.9,2.83,2.84,35502,0
2016-01-21,2.81,2.97,2.81,2.97,30455,0
2016-01-22,2.97,3.01,2.92,3.01,25311,0
2016-01-25,3.01,3.04,2.99,3.01,4618,0
2016-01-26,3.01,3.03,2.91,2.93,11455,0
2016-01-27,2.9,2.97,2.86,2.86,22624,0
2016-01-28,2.91,3.03,2.86,2.88,13066,0
2016-01-29,2.94,3.01,2.94,2.96,18153,0
2016-02-01,2.99,3.05,2.9,3.0099,19928,0
2016-02-02,2.97,3.066,2.89,3.014,4752,0
2016-02-03,3.05,3.07,3,3,4143,0
2016-02-04,3.0498,3.07,2.98,3,3153,0
2016-02-05,2.9157,3.07,2.89,2.9274,4000,0
2016-02-08,2.87,2.91,2.865,2.91,6818,0
2016-02-09,2.83,2.89,2.83,2.88,4406,0
2016-02-10,3.02,3.24,3.02,3.15,26634,0
2016-02-11,3.1,3.21,3.1,3.19,17717,0
2016-02-12,3.24,3.29,3.18,3.28,8953,0
2016-02-16,3.21,3.34,3.2094,3.31,14794,0
2016-02-17,3.41,3.48,3.36,3.47,18616,0
2016-02-18,4.13,4.13,3.4225,3.46,10677,0
2016-02-19,3.42,3.52,3.31,3.46,17855,0
2016-02-22,3.56,3.6,3.48,3.56,24118,0
2016-02-23,3.5,3.5,3.46,3.46,6148,0
2016-02-24,3.472,3.65,3.44,3.64,21973,0
2016-02-25,3.6499,3.75,3.621,3.7,29295,0
2016-02-26,3.75,3.82,3.66,3.78,30945,0
2016-02-29,3.82,4.12,3.82,4.0468,49437,0
2016-03-01,4.05,4.05,3.9401,3.95,8450,0
2016-03-02,3.95,4,3.93,4,13349,0
2016-03-03,3.96,4.002,3.96,3.98,5686,0
2016-03-04,3.98,4.01,3.97,3.97,45362,0
2016-03-07,3.96,3.982,3.91,3.91,7810,0
2016-03-08,4.07,4.07,3.89,3.89,2324,0
2016-03-09,4,4,3.9,3.97,6010,0
2016-03-10,3.99,3.99,3.88,3.89,7916,0
2016-03-11,3.88,3.933,3.88,3.92,4821,0
2016-03-14,3.88,3.93,3.88,3.92,12687,0
2016-03-15,3.95,3.99,3.917,3.99,4487,0
2016-03-16,3.99,3.99,3.89,3.89,2470,0
2016-03-17,3.88,3.92,3.88,3.91,4867,0
2016-03-18,3.92,3.945,3.88,3.88,5496,0
2016-03-21,3.91,3.9842,3.88,3.88,1612,0
2016-03-22,3.87,3.9571,3.75,3.75,14927,0
2016-03-23,3.75,3.789,3.75,3.76,6853,0
2016-03-24,3.7599,3.7599,3.64,3.64,17174,0
2016-03-28,3.63,3.75,3.63,3.67,2098,0
2016-03-29,3.68,3.8,3.51,3.605,5610,0
2016-03-30,3.71,3.71,3.6599,3.69,1691,0
2016-03-31,3.679,3.7599,3.5412,3.73,22395,0
2016-04-01,3.607,3.72,3.607,3.66,3104,0
2016-04-04,3.67,3.78,3.58,3.75,25686,0
2016-04-05,3.71,3.92,3.71,3.84,6052,0
2016-04-06,4,4,3.734,3.93,1746,0
2016-04-07,3.91,3.93,3.8001,3.82,2813,0
2016-04-08,3.85,3.96,3.7,3.77,3470,0
2016-04-11,3.6301,3.87,3.6301,3.85,11036,0
2016-04-12,3.99,3.99,3.7094,3.85,6179,0
2016-04-13,3.91,3.9452,3.84,3.84,16433,0
2016-04-14,3.95,3.96,3.78,3.94,6321,0
2016-04-15,3.9,4,3.9,3.91,10650,0
2016-04-18,3.88,4.1,3.88,4.1,9971,0
2016-04-19,4.01,4.15,3.82,3.86,11076,0
2016-04-20,3.86,4.1,3.7,4.02,31993,0
2016-04-21,4.05,4.3,4,4.17,21538,0
2016-04-22,4.2,4.24,4.05,4.07,21104,0
2016-04-25,4.28,4.29,4.07,4.07,8237,0
2016-04-26,4.07,4.15,4.07,4.15,5640,0
2016-04-27,4.055,4.2399,4.05,4.19,5912,0
2016-04-28,4.09,4.1752,4.09,4.09,10361,0
2016-04-29,4.15,4.19,4.1325,4.16,15402,0
2016-05-02,4.17,4.2,4.09,4.16,17939,0
2016-05-03,4.1549,4.27,4.11,4.1901,5896,0
2016-05-04,4.25,4.27,4.15,4.15,13054,0
2016-05-05,4.15,4.26,4.08,4.22,13663,0
2016-05-06,4.26,4.27,4.1,4.2,6214,0
2016-05-09,4.23,4.23,4.06,4.19,13536,0
2016-05-10,4.15,4.23,4.15,4.23,10571,0
2016-05-11,4.24,4.24,4.09,4.11,6602,0
2016-05-12,4.2,4.21,4.07,4.07,29495,0
2016-05-13,4.04,4.18,4.04,4.13,21471,0
2016-05-16,4.13,4.21,4.09,4.17,27473,0
2016-05-17,4.11,4.23,4.11,4.12,7506,0
2016-05-18,4.19,4.23,4.18,4.18,5100,0
2016-05-19,4.21,4.21,4.06,4.1635,9654,0
2016-05-20,4.14,4.23,4.1,4.11,4698,0
2016-05-23,4.06,4.16,4.06,4.15,4996,0
2016-05-24,4.13,4.16,4.13,4.15,4900,0
2016-05-25,4.195,4.195,4.12,4.16,7598,0
2016-05-26,4.1,4.19,4.1,4.11,4709,0
2016-05-27,4.1,4.2299,4.0601,4.07,33258,0
2016-05-31,4.12,4.21,4.07,4.14,17155,0
2016-06-01,4.19,4.23,4.08,4.17,8727,0
2016-06-02,4.2282,4.29,4.16,4.16,5750,0
2016-06-03,4.16,4.28,4.05,4.28,6467,0
2016-06-06,4.06,4.28,4.06,4.1,16694,0
2016-06-07,4.1,4.28,4.1,4.27,36194,0
2016-06-08,4.25,4.29,4.17,4.25,8039,0
2016-06-09,4.15,4.28,4.15,4.27,5367,0
2016-06-10,4.19,4.38,4.18,4.344,22354,0
2016-06-13,4.31,4.315,4.285,4.3,11452,0
2016-06-14,4.25,4.28,4.1807,4.2401,16255,0
2016-06-15,4.19,4.3,4.19,4.3,5821,0
2016-06-16,4.26,4.345,4.26,4.3,62046,0
2016-06-17,4.33,4.34,4.3,4.3,1607,0
2016-06-20,4.31,4.34,4.31,4.33,18290,0
2016-06-21,4.33,4.37,4.32,4.34,12446,0
2016-06-22,4.34,4.37,4.34,4.35,6210,0
2016-06-23,4.133,4.34,4.12,4.3,11953,0
2016-06-24,3.96,4.29,3.96,4.17,8715,0
2016-06-27,4.02,4.16,4,4.1,9624,0
2016-06-28,4.1,4.1,4.03,4.07,3800,0
2016-06-29,4.1,4.41,4.0955,4.37,29256,0
2016-06-30,4.24,4.41,4.24,4.34,13462,0
2016-07-01,4.35,4.38,4.32,4.37,11774,0
2016-07-05,4.42,4.49,4.415,4.4699,16371,0
2016-07-06,4.47,4.49,4.47,4.48,37360,0
2016-07-07,4.49,4.5,4.46,4.48,22846,0
2016-07-08,4.46,4.52,4.46,4.49,34813,0
2016-07-11,4.5,4.53,4.4775,4.53,16718,0
2016-07-12,4.54,4.55,4.53,4.55,11238,0
2016-07-13,4.55,4.55,4.53,4.55,4476,0
2016-07-14,4.55,4.55,4.51,4.55,2883,0
2016-07-15,4.55,4.5742,4.5,4.56,18610,0
2016-07-18,4.51,4.6,4.51,4.56,9204,0
2016-07-19,4.56,4.6,4.4861,4.51,8116,0
2016-07-20,4.51,4.51,4.48,4.49,4999,0
2016-07-21,4.5,4.5001,4.22,4.37,23809,0
2016-07-22,4.33,4.38,3.46,4.35,19441,0
2016-07-25,4.08,4.4,3.5,4.4,21854,0
2016-07-26,4.33,4.51,4.33,4.49,19619,0
2016-07-27,4.55,4.8,4.54,4.68,143383,0
2016-07-28,4.68,4.85,4.644,4.75,53704,0
2016-07-29,4.8,4.85,4.75,4.79,47563,0
2016-08-01,4.84,4.84,4.77,4.77,71914,0
2016-08-02,4.7601,4.84,4.7601,4.8,52910,0
2016-08-03,4.85,4.91,4.85,4.89,37910,0
2016-08-04,4.96,4.96,4.861,4.8807,32027,0
2016-08-05,4.93,4.93,4.876,4.89,33923,0
2016-08-08,4.87,4.95,4.87,4.93,36314,0
2016-08-09,4.95,4.99,4.93,4.94,32952,0
2016-08-10,4.94,5,4.94,4.98,44470,0
2016-08-11,5,5.09,5,5.04,59202,0
2016-08-12,5.03,5.03,5,5,29820,0
2016-08-15,4.97,5.1,4.97,5.04,52274,0
2016-08-16,5.07,5.1,5.05,5.06,30824,0
2016-08-17,5.05,5.11,5,5.085,42431,0
2016-08-18,5.07,5.1,5.05,5.09,27771,0
2016-08-19,5.09,5.11,5.08,5.09,43722,0
2016-08-22,5.11,5.15,5.05,5.11,54656,0
2016-08-23,5.15,5.2,5.15,5.19,83765,0
2016-08-24,5.2,5.25,5.175,5.22,72775,0
2016-08-25,5.19,5.27,5.14,5.19,82711,0
2016-08-26,5.17,5.26,5.17,5.23,33057,0
2016-08-29,5.23,5.26,5.2,5.23,54423,0
2016-08-30,5.2,5.25,5.2,5.23,31656,0
2016-08-31,5.2,5.2,5,5.13,67696,0
2016-09-01,5.1,5.15,5,5.14,36672,0
2016-09-02,5.15,5.23,5.12,5.18,45362,0
2016-09-06,5.22,5.2765,5.185,5.21,55753,0
2016-09-07,5.21,5.25,5.21,5.22,32743,0
2016-09-08,5.205,5.45,5.19,5.4,106900,0
2016-09-09,5.43,5.5,5.22,5.25,92246,0
2016-09-12,5.25,5.45,5.17,5.38,37366,0
2016-09-13,5.4,5.44,5.39,5.39,56435,0
2016-09-14,5.43,5.48,5.39,5.46,48435,0
2016-09-15,5.4483,5.64,5.43,5.6,93534,0
2016-09-16,5.63,5.8,5.63,5.75,155608,0
2016-09-19,5.81,5.9,5.691,5.71,145548,0
2016-09-20,5.72,5.77,5.72,5.74,21958,0
2016-09-21,5.75,5.85,5.705,5.8,44754,0
2016-09-22,5.8,5.854,5.7201,5.76,52570,0
2016-09-23,5.75,5.75,5.69,5.73,8826,0
2016-09-26,5.67,5.788,5.3,5.49,91714,0
2016-09-27,5.5,5.62,5.37,5.4613,79241,0
2016-09-28,5.52,5.56,5.43,5.5,45871,0
2016-09-29,5.521,5.54,5.39,5.39,19646,0
2016-09-30,5.3701,5.38,5.18,5.3,59020,0
2016-10-03,5.25,5.47,5.15,5.27,65860,0
2016-10-04,5.15,5.34,5.02,5.04,45281,0
2016-10-05,5.08,5.17,4.9065,5.14,56494,0
2016-10-06,5.08,5.33,5.07,5.28,19120,0
2016-10-07,5.33,5.4925,5.1766,5.19,15536,0
2016-10-10,5.15,5.3272,5.15,5.28,41530,0
2016-10-11,5.27,5.3,5.06,5.12,19811,0
2016-10-12,5.12,5.12,5,5.07,35136,0
2016-10-13,5.02,5.31,5.0001,5.21,62743,0
2016-10-14,5.25,5.28,5.05,5.16,9564,0
2016-10-17,5.1,5.2,4.941,4.95,26742,0
2016-10-18,4.95,5.1,4.95,5.05,16587,0
2016-10-19,5.05,5.1,4.961,5.05,31149,0
2016-10-20,5.1,5.25,5.1,5.15,20451,0
2016-10-21,5.125,5.15,5.1,5.1,11649,0
2016-10-24,5.195,5.2,5.001,5.1,32555,0
2016-10-25,5,5.2,4.95,5.2,31426,0
2016-10-26,5,5.25,4.905,5.2,23484,0
2016-10-27,5.25,5.3334,5.1,5.25,38573,0
2016-10-28,5.25,5.4,5.05,5.15,68968,0
2016-10-31,5.15,5.35,5.1,5.225,54004,0
2016-11-01,5.25,5.25,5.05,5.05,39567,0
2016-11-02,5.05,5.15,4.9,5.1,42042,0
2016-11-03,5.1,5.25,5.0551,5.15,22051,0
2016-11-04,5.15,5.25,5.05,5.05,35141,0
2016-11-07,5.05,5.2,5.05,5.15,28255,0
2016-11-08,5.25,5.25,5,5.125,27417,0
2016-11-09,5,5.25,5,5.25,28504,0
2016-11-10,5.2,5.25,5.1,5.25,57714,0
2016-11-11,5.25,5.5,5.2,5.4,63505,0
2016-11-14,5.45,5.6907,5.35,5.45,76660,0
2016-11-15,5.6,5.7443,5.5501,5.6,98278,0
2016-11-16,5.65,5.65,5.45,5.65,33491,0
2016-11-17,5.65,5.6682,5.55,5.65,34493,0
2016-11-18,5.6,5.7,5.309,5.65,37503,0
2016-11-21,5.65,5.7,5.6,5.6,45127,0
2016-11-22,5.6,6,5.6,5.75,89490,0
2016-11-23,5.75,5.8,5.7,5.8,101710,0
2016-11-25,5.8,5.85,5.79,5.85,47268,0
2016-11-28,5.9,6,5.75,5.85,73228,0
2016-11-29,5.9,5.95,5.8,5.8,59631,0
2016-11-30,5.85,5.95,5.8,5.8,81956,0
2016-12-01,5.85,5.9,5.65,5.8,75064,0
2016-12-02,5.7,5.886,5.7,5.8,26925,0
2016-12-05,5.9,6,5.8,5.9,90825,0
2016-12-06,5.95,6,5.85,5.9,71488,0
2016-12-07,5.95,6.3,5.9,6.15,258008,0
2016-12-08,6.25,6.7,6.05,6.15,230735,0
2016-12-09,5.95,6.1,5.8,5.8,104984,0
2016-12-12,5.9,5.95,5.4,5.45,144905,0
2016-12-13,5.6,5.9,5.45,5.9,73632,0
2016-12-14,5.9,5.95,5.7999,5.9,17530,0
2016-12-15,5.95,5.95,5.9,5.95,39736,0
2016-12-16,6,6.05,5.9,6,110367,0
2016-12-19,6.05,6.1361,6,6.1,90680,0
2016-12-20,6.05,6.1,5.95,5.95,48245,0
2016-12-21,5.95,6,5.75,5.9,65190,0
2016-12-22,5.95,6,5.9,5.9,11981,0
2016-12-23,5.95,6,5.9,5.95,18904,0
2016-12-27,6,6.111,5.9,6.05,35701,0
2016-12-28,6.05,6.1,6,6.05,20125,0
2016-12-29,6.05,6.2,6.0215,6.15,121564,0
2016-12-30,6.15,6.15,6.1,6.1,38161,0
2017-01-03,6.2,6.2,5.9892,6.15,97909,0
2017-01-04,6.2,6.45,6.1,6.25,159442,0
2017-01-05,6.25,6.4,6.2,6.3,132093,0
2017-01-06,6.3,6.3,6.05,6.15,67517,0
2017-01-09,6.15,6.25,6.1,6.2,55215,0
2017-01-10,6.25,6.3,6.184,6.2,44148,0
2017-01-11,6.2,6.4795,6.2,6.35,161872,0
2017-01-12,6.25,6.4,6.2,6.3,58644,0
2017-01-13,6.3,6.499,6.3,6.4,95180,0
2017-01-17,6.35,6.3895,5.95,6.05,138187,0
2017-01-18,6.1,6.45,5.901,6.15,77090,0
2017-01-19,6.2,6.25,6.1225,6.2,41908,0
2017-01-20,6.2,6.2,6.1,6.15,25429,0
2017-01-23,6.2,6.2,6.0571,6.15,57820,0
2017-01-24,6.15,6.15,6.05,6.05,25213,0
2017-01-25,6,6.25,6,6.2,56736,0
2017-01-26,6.15,6.15,6,6.05,41920,0
2017-01-27,6,6.1,6,6.05,21738,0
2017-01-30,6,6.2,6,6.2,96505,0
2017-01-31,6.1,6.2,6.1,6.2,18309,0
2017-02-01,6.2,6.2,6.05,6.15,19196,0
2017-02-02,6.1,6.5,6.0501,6.2,182582,0
2017-02-03,6.2,6.25,6.15,6.25,33719,0
2017-02-06,6.25,6.35,6.15,6.15,30837,0
2017-02-07,6.25,6.25,5.5,5.65,214252,0
2017-02-08,5.325,5.5,4.4132,5.05,231951,0
2017-02-09,4.85,5.05,4.8,4.95,76073,0
2017-02-10,4.9,5.2,4.85,5.1,62577,0
2017-02-13,5.2,5.2,4.95,5,47363,0
2017-02-14,5,5.2,4.8001,5.1,92356,0
2017-02-15,5.05,5.2,5,5,52526,0
2017-02-16,5.05,5.15,4.975,5.05,64247,0
2017-02-17,5.15,5.2,5,5.2,76791,0
2017-02-21,5.2,5.2,4.875,4.9,151647,0
2017-02-22,5,5.1,4.9,4.9,88404,0
2017-02-23,4.95,5.05,4.9,4.9,54217,0
2017-02-24,4.9,5.05,4.9,4.95,57425,0
2017-02-27,4.95,5.1,4.901,4.95,52164,0
2017-02-28,4.9,4.95,4.8502,4.9,77566,0
2017-03-01,4.95,5,4.7,4.8,169103,0
2017-03-02,4.75,4.9,4.7,4.8,75642,0
2017-03-03,4.75,4.95,4.7151,4.85,61950,0
2017-03-06,4.75,4.85,4.5,4.7,54516,0
2017-03-07,4.65,4.95,4.65,4.8,56846,0
2017-03-08,4.85,4.9418,4.75,4.85,46793,0
2017-03-09,4.85,4.85,4.6636,4.75,34691,0
2017-03-10,4.65,4.925,4.6,4.8,86821,0
2017-03-13,4.8,4.95,4.7,4.8,33944,0
2017-03-14,4.75,4.95,4.6,4.75,31862,0
2017-03-15,4.7,4.9,4.7,4.85,30909,0
2017-03-16,4.8,4.95,4.8,4.85,36567,0
2017-03-17,4.8,5,4.79,4.8,48059,0
2017-03-20,4.75,4.95,4.75,4.8,17022,0
2017-03-21,4.8,4.8,4.65,4.65,13067,0
2017-03-22,4.7,4.75,4.6,4.65,18689,0
2017-03-23,4.6,4.7,4.6,4.7,9189,0
2017-03-24,4.7,4.7,4.6102,4.7,11452,0
2017-03-27,4.65,4.7,4.6,4.7,52978,0
2017-03-28,4.7,4.75,4.65,4.7,16707,0
2017-03-29,4.65,4.7,4.65,4.675,34101,0
2017-03-30,4.65,4.75,4.6,4.75,11671,0
2017-03-31,4.7,4.75,4.7,4.7,9232,0
2017-04-03,4.75,4.751,4.65,4.65,15019,0
2017-04-04,4.6,4.7,4.6,4.65,17651,0
2017-04-05,4.65,4.7,4.65,4.65,20302,0
2017-04-06,4.65,4.7,4.6,4.7,16439,0
2017-04-07,4.65,4.7,4.65,4.7,9240,0
2017-04-10,4.65,4.7,4.6,4.6,46247,0
2017-04-11,4.6,4.65,4.6,4.6,11165,0
2017-04-12,4.6,4.7,4.6,4.65,13413,0
2017-04-13,4.6,4.7,4.6,4.7,20749,0
2017-04-17,4.75,4.75,4.65,4.65,17381,0
2017-04-18,4.6,4.7,4.6,4.6,19132,0
2017-04-19,4.6241,4.7,4.6,4.65,11529,0
2017-04-20,4.65,4.7,4.65,4.65,14528,0
2017-04-21,4.65,4.7,4.6,4.65,14408,0
2017-04-24,4.6208,4.7,4.6,4.7,20173,0
2017-04-25,4.7,4.75,4.647,4.7,6946,0
2017-04-26,4.7,4.75,4.65,4.725,19707,0
2017-04-27,4.7,4.75,4.65,4.7,25862,0
2017-04-28,4.8,4.8,4.7,4.8,15326,0
2017-05-01,4.716,4.85,4.716,4.8,12782,0
2017-05-02,4.75,4.75,4.65,4.65,8780,0
2017-05-03,4.65,4.75,4.6,4.65,15288,0
2017-05-04,4.6,4.8,4.45,4.5,55754,0
2017-05-05,4.55,4.751,4.55,4.725,44676,0
2017-05-08,4.8,4.8,4.7,4.75,23221,0
2017-05-09,4.8,4.8,4.7,4.7,21965,0
2017-05-10,4.75,4.75,4.7,4.7,16178,0
2017-05-11,4.7,4.75,4.5,4.65,61635,0
2017-05-12,4.7,4.75,4.7,4.7,20082,0
2017-05-15,4.7,4.8,4.6,4.7,103007,0
2017-05-16,4.6889,4.85,4.6079,4.75,48611,0
2017-05-17,4.65,4.85,4.6,4.6,27637,0
2017-05-18,4.65,4.8,4.65,4.65,21125,0
2017-05-19,4.7,4.75,4.7,4.75,19369,0
2017-05-22,4.7,4.8,4.7,4.7,25726,0
2017-05-23,4.7,4.8245,4.55,4.65,39190,0
2017-05-24,4.6,4.75,4.55,4.65,99154,0
2017-05-25,4.7435,4.8,4.7,4.8,11972,0
2017-05-26,4.75,4.8,4.7,4.8,13413,0
2017-05-30,4.75,4.9,4.75,4.8,12275,0
2017-05-31,4.8001,4.9,4.75,4.8,17354,0
2017-06-01,4.85,4.9,4.8,4.85,15105,0
2017-06-02,4.8,4.95,4.75,4.75,16270,0
2017-06-05,4.7,4.8076,4.65,4.75,32531,0
2017-06-06,4.8,4.85,4.65,4.75,15905,0
2017-06-07,4.75,4.8,4.65,4.7,14089,0
2017-06-08,4.7,4.85,4.7,4.7,11592,0
2017-06-09,4.8,4.9,4.8,4.9,14946,0
2017-06-12,4.9,5.05,4.85,5,49794,0
2017-06-13,4.95,5.1,4.95,5.05,14566,0
2017-06-14,5,5.1256,4.95,5.05,12591,0
2017-06-15,4.9,5,4.85,4.95,7043,0
2017-06-16,4.9,5.15,4.85,5.05,26684,0
2017-06-19,4.85,5.05,4.8,4.8,23097,0
2017-06-20,4.9,4.9,4.8,4.85,5008,0
2017-06-21,4.893,4.893,4.8,4.8,4511,0
2017-06-22,4.8,4.8,4.75,4.75,20200,0
2017-06-23,5,5.2,4.95,5.15,132284,0
2017-06-26,5.25,5.3,5.2,5.3,55819,0
2017-06-27,5.35,5.4,5.25,5.35,55878,0
2017-06-28,5.3035,5.35,5.2,5.2,32131,0
2017-06-29,5.25,5.35,5.1,5.2,23920,0
2017-06-30,5.15,5.2,5.15,5.15,19227,0
2017-07-03,5.15,5.3,5.1,5.125,10719,0
2017-07-05,5.2,5.2,5.1,5.15,15213,0
2017-07-06,5.1,5.1,5.05,5.075,9496,0
2017-07-07,5.1,5.1,5.05,5.1,7836,0
2017-07-10,5.1,5.25,5.0924,5.1,15101,0
2017-07-11,5.15,5.15,5,5,19871,0
2017-07-12,5.05,5.1,5.0373,5.1,12351,0
2017-07-13,5.1,5.1,5,5,34127,0
2017-07-14,5.05,5.05,4.95,4.95,25853,0
2017-07-17,5.05,5.05,4.95,5,4642,0
2017-07-18,5,5.049,4.9,4.9,9890,0
2017-07-19,4.9,5,4.9,4.9,13372,0
2017-07-20,4.95,5,4.9,4.95,9533,0
2017-07-21,4.95,4.95,4.8,4.85,18798,0
2017-07-24,4.8,4.85,4.8,4.8,8767,0
2017-07-25,4.8,4.858,4.75,4.8,19792,0
2017-07-26,4.75,4.7547,4.55,4.65,78778,0
2017-07-27,4.7,4.7,4.501,4.7,24734,0
2017-07-28,4.75,4.7999,4.65,4.65,10804,0
2017-07-31,4.7,4.7,4.5,4.65,54785,0
2017-08-01,4.7,4.8,4.5961,4.75,19907,0
2017-08-02,4.8,4.8,4.65,4.65,13927,0
2017-08-03,4.65,4.75,4.65,4.7,23345,0
2017-08-04,4.7,4.75,4.65,4.65,10760,0
2017-08-07,4.65,4.75,4.6,4.7,49744,0
2017-08-08,4.65,4.7055,4.5,4.65,32810,0
2017-08-09,4.6,4.75,4.6,4.65,9958,0
2017-08-10,4.65,4.7,4.6,4.6,25160,0
2017-08-11,4.65,4.75,4.6,4.6,54804,0
2017-08-14,4.6,4.75,4.6,4.65,14455,0
2017-08-15,4.65,4.75,4.6,4.65,14717,0
2017-08-16,4.6677,4.75,4.65,4.75,9147,0
2017-08-17,4.75,4.8,4.7,4.8,17017,0
2017-08-18,4.75,4.9,4.7,4.9,15564,0
2017-08-21,4.85,4.85,4.7,4.75,15328,0
2017-08-22,4.7,4.95,4.7,4.95,17891,0
2017-08-23,4.8,4.95,4.65,4.9,21025,0
2017-08-24,4.9,5.05,4.9,5.05,18968,0
2017-08-25,5.1,5.1,4.95,5.1,17551,0
2017-08-28,5,5.2,4.9,5.05,21769,0
2017-08-29,5.1,5.1999,5,5.1,25244,0
2017-08-30,5.15,5.15,5,5.1,59900,0
2017-08-31,4.95,5.1,4.95,4.95,11367,0
2017-09-01,4.9,5.05,4.85,5.05,4562,0
2017-09-05,5.05,5.05,4.9,4.95,13665,0
2017-09-06,5,5,4.9,4.9,9575,0
2017-09-07,4.85,4.95,4.7195,4.9,18092,0
2017-09-08,4.9,5,4.9,5,14894,0
2017-09-11,5,5.05,4.95,5,8687,0
2017-09-12,5,5.0391,4.8,4.8,9966,0
2017-09-13,4.75,4.9758,4.75,4.85,11106,0
2017-09-14,4.85,4.975,4.85,4.85,4342,0
2017-09-15,4.8,4.9,4.8,4.9,30180,0
2017-09-18,4.9,5,4.7905,4.7905,14762,0
2017-09-19,4.75,4.875,4.75,4.8,6997,0
2017-09-20,4.75,4.75,4.65,4.65,7122,0
2017-09-21,4.7,4.7,4.55,4.6,11135,0
2017-09-22,4.65,4.75,4.616,4.7,11960,0
2017-09-25,4.7,4.75,4.7,4.7,10708,0
2017-09-26,4.6501,4.7,4.65,4.65,11042,0
2017-09-27,4.65,4.7,4.65,4.65,11518,0
2017-09-28,4.65,4.7,4.55,4.65,14769,0
2017-09-29,4.65,4.7,4.6,4.7,13151,0
2017-10-02,4.6,4.7,4.6,4.65,15778,0
2017-10-03,4.7,4.75,4.65,4.7,6568,0
2017-10-04,4.65,4.7,4.6,4.65,9450,0
2017-10-05,4.6,4.7,4.6,4.7,10733,0
2017-10-06,4.65,4.65,4.55,4.6,152602,0
2017-10-09,4.55,4.6,4.55,4.575,53906,0
2017-10-10,4.6,4.75,4.55,4.55,48537,0
2017-10-11,4.55,4.65,4.55,4.55,18714,0
2017-10-12,4.5,4.7,4.5,4.65,12046,0
2017-10-13,4.7,4.7,4.45,4.6,36693,0
2017-10-16,4.55,4.6,4.55,4.55,6975,0
2017-10-17,4.5,4.6,4.5,4.5,20690,0
2017-10-18,4.45,4.5,4.45,4.45,24702,0
2017-10-19,4.45,4.6,4.45,4.55,23484,0
2017-10-20,4.55,4.59,4.45,4.45,7487,0
2017-10-23,4.45,4.65,4.45,4.65,13958,0
2017-10-24,4.6,4.6,4.5,4.6,11176,0
2017-10-25,4.5,4.55,4.5,4.5,23769,0
2017-10-26,4.5,4.6,4.5,4.6,10297,0
2017-10-27,4.51,4.6,4.51,4.6,35639,0
2017-10-30,4.6186,4.7,4.55,4.55,25255,0
2017-10-31,4.5,4.7,4.5,4.7,13805,0
2017-11-01,4.65,4.8,4.65,4.65,14320,0
2017-11-02,4.65,4.7,4.5,4.575,40430,0
2017-11-03,4.6,4.626,4.501,4.55,20699,0
2017-11-06,4.55,4.7,4.55,4.7,13577,0
2017-11-07,4.65,4.7,4.55,4.55,18080,0
2017-11-08,4.5,4.575,4.5,4.55,22102,0
2017-11-09,4.5,4.55,4.5,4.5,15291,0
2017-11-10,4.5,4.65,4.4501,4.5,22129,0
