Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.0753,4.0753,3.6634,3.8557,2722,0
2005-02-28,3.8282,3.8831,3.7639,3.7639,4041,0
2005-03-01,3.8739,3.9288,3.7457,3.9105,5841,0
2005-03-02,3.8007,3.9656,3.8007,3.938,2128,0
2005-03-03,3.9473,4.057,3.8375,3.9838,5587,0
2005-03-04,3.9197,3.9197,3.9014,3.9014,1201,0
2005-03-07,3.938,3.938,3.6908,3.8189,3380,0
2005-03-08,3.8375,3.8739,3.7548,3.8739,1748,0
2005-03-09,3.7731,3.9014,3.7731,3.9014,1256,0
2005-03-10,3.8098,3.9564,3.645,3.8739,3384,0
2005-03-11,3.8466,3.8466,3.8466,3.8466,327,0
2005-03-14,3.8466,3.8557,3.7823,3.8557,1976,0
2005-03-15,3.8466,3.8466,3.8466,3.8466,656,0
2005-03-16,3.8282,3.8282,3.6542,3.6999,1310,0
2005-03-17,3.7731,3.7731,3.7548,3.7548,1310,0
2005-03-21,3.6634,3.7731,3.4802,3.7731,2184,0
2005-03-23,3.5717,3.7275,3.5717,3.7275,1310,0
2005-03-24,3.6266,3.709,3.6266,3.6725,1419,0
2005-03-28,3.7275,3.7548,3.7275,3.7548,4694,0
2005-03-29,3.7366,3.7366,3.7366,3.7366,109,0
2005-04-01,3.938,3.938,3.938,3.938,218,0
2005-04-04,3.8098,4.0662,3.8098,4.0662,765,0
2005-04-05,3.7457,3.8923,3.7366,3.8923,7317,0
2005-04-07,3.8739,3.8923,3.8739,3.8923,3985,0
2005-04-08,4.0662,4.1213,3.8923,4.1213,5910,0
2005-04-11,4.0662,4.5426,3.6634,3.8831,105923,0
2005-04-12,3.9473,3.9473,3.7275,3.8739,7591,0
2005-04-13,4.0296,4.0296,3.7548,4.0205,1748,0
2005-04-14,3.8466,3.9105,3.709,3.9105,9322,0
2005-04-15,3.8282,3.938,3.8282,3.8831,650,0
2005-04-18,3.7639,4.0114,3.7275,3.8923,10379,0
2005-04-19,3.9838,3.9838,3.8466,3.9288,327,0
2005-04-20,3.8098,3.9288,3.6634,3.9288,3715,0
2005-04-21,3.7639,3.9838,3.7548,3.9838,709,0
2005-04-22,3.7823,3.9473,3.7731,3.9473,1201,0
2005-04-25,3.9564,3.9564,3.9564,3.9564,110,0
2005-04-26,3.9838,3.9838,3.9838,3.9838,874,0
2005-04-28,3.7639,3.9747,3.7548,3.9473,1310,0
2005-04-29,3.7548,3.9656,3.7548,3.9656,436,0
2005-05-02,3.7548,3.8831,3.7275,3.8831,494,0
2005-05-04,3.5534,3.9197,3.5534,3.9197,1309,0
2005-05-11,3.8282,3.9197,3.8282,3.9197,1743,0
2005-05-12,3.8007,3.8007,3.8007,3.8007,218,0
2005-05-13,3.8282,3.8831,3.8282,3.8831,436,0
2005-05-17,3.9014,3.9014,3.9014,3.9014,301,0
2005-05-18,3.8466,3.8466,3.8466,3.8466,546,0
2005-05-19,3.9105,3.9105,3.9105,3.9105,109,0
2005-05-24,3.7548,3.9288,3.6725,3.9288,1183,0
2005-05-26,3.6634,4.158,3.6634,3.9838,37399,0
2005-05-27,3.7731,4.1304,3.6999,3.9747,21869,0
2005-05-31,3.8557,3.8923,3.8098,3.8923,9173,0
2005-06-02,3.8466,3.8466,3.8466,3.8466,109,0
2005-06-03,3.7182,3.8375,3.5808,3.8375,3163,0
2005-06-06,3.8466,4.0296,3.6266,4.0296,11720,0
2005-06-07,3.8923,4.0205,3.8831,4.0205,874,0
2005-06-08,3.8923,4.0205,3.8739,4.0205,327,0
2005-06-09,3.8923,4.0205,3.8923,4.0205,218,0
2005-06-10,3.7639,4.1397,3.7639,4.1397,799,0
2005-06-13,3.8098,4.3501,3.8007,4.0205,20675,0
2005-06-14,3.8923,4.0296,3.8923,4.0296,874,0
2005-06-15,3.7916,4.1213,3.709,4.0753,13698,0
2005-06-16,3.8923,4.0753,3.7639,4.0753,10867,0
2005-06-17,3.8831,4.0753,3.7731,4.0296,5351,0
2005-06-20,3.8831,4.1213,3.7548,3.9838,14350,0
2005-06-21,3.9747,4.4235,3.9747,4.4235,4477,0
2005-06-22,4.1213,4.3501,3.9197,4.3501,26407,0
2005-06-23,4.3045,4.625,4.222,4.2952,24068,0
2005-06-24,4.5335,4.625,4.222,4.625,15411,0
2005-06-27,4.3501,4.3959,4.0296,4.0844,26569,0
2005-06-28,4.1488,4.2403,4.0937,4.1213,5604,0
2005-06-29,4.1213,4.1213,3.9838,4.1121,2620,0
2005-06-30,4.0662,4.57,3.9288,4.57,44812,0
2005-07-01,4.3501,4.5243,4.3501,4.3959,5699,0
2005-07-05,4.3959,4.3959,4.158,4.3228,11300,0
2005-07-06,4.0662,4.3045,3.9838,3.9838,9199,0
2005-07-07,3.9838,4.2311,3.9838,4.2311,765,0
2005-07-08,3.9747,4.1213,3.9564,4.1213,4426,0
2005-07-11,3.9473,3.9473,3.9473,3.9473,394,0
2005-07-12,3.9473,4.0937,3.938,3.938,4591,0
2005-07-13,3.938,4.689,3.9197,4.5609,67925,0
2005-07-14,4.5976,5.5316,4.2311,4.46,303591,0
2005-07-15,5.4493,5.4493,4.3959,4.3959,481491,0
2005-07-18,4.7349,4.7349,4.1304,4.3868,82197,0
2005-07-19,4.3319,4.3776,4.0753,4.3593,55003,0
2005-07-20,4.2038,4.4052,4.1671,4.4052,29192,0
2005-07-21,4.4509,4.4509,4.2678,4.4235,15833,0
2005-07-22,4.286,4.4509,4.2769,4.4509,7317,0
2005-07-25,4.4417,4.4417,4.3137,4.3137,14399,0
2005-07-26,4.3228,4.4052,4.3137,4.4052,2694,0
2005-07-27,4.341,4.4509,4.3228,4.3501,5596,0
2005-07-28,4.3319,4.3501,4.3319,4.3319,4041,0
2005-07-29,4.3319,4.4417,4.2769,4.3593,5904,0
2005-08-01,4.3137,4.4144,4.3045,4.3045,3479,0
2005-08-02,4.4417,4.4417,4.3045,4.3045,9539,0
2005-08-03,4.3593,4.3685,4.1762,4.3685,13086,0
2005-08-04,4.3685,4.3868,4.2586,4.2586,3220,0
2005-08-05,4.2311,4.2403,4.1213,4.1213,7795,0
2005-08-08,4.0662,4.3593,4.0662,4.2678,8786,0
2005-08-09,4.3045,4.3045,4.3045,4.3045,984,0
2005-08-10,4.1854,4.2678,4.0753,4.2586,3823,0
2005-08-11,4.3045,4.3045,4.3045,4.3045,1091,0
2005-08-12,4.2403,4.2678,4.2403,4.2678,656,0
2005-08-15,4.4326,4.4326,4.2586,4.2586,3712,0
2005-08-16,4.2678,4.3045,4.2678,4.3045,371,0
2005-08-17,4.222,4.222,4.1213,4.1213,2839,0
2005-08-18,4.1121,4.3045,4.1121,4.2586,4268,0
2005-08-19,4.1762,4.1854,4.1762,4.1762,874,0
2005-08-22,4.1854,4.2769,4.1854,4.2769,8080,0
2005-08-26,4.3228,4.3228,4.0844,4.2586,3816,0
2005-08-29,4.1671,4.1854,4.0479,4.1762,7987,0
2005-08-30,4.0662,4.1762,3.9838,3.9838,12881,0
2005-08-31,3.8739,4.1397,3.8375,4.1213,6006,0
2005-09-01,4.1029,4.1029,3.9564,3.9564,1638,0
2005-09-02,3.9473,3.9473,3.9473,3.9473,491,0
2005-09-06,3.8923,4.0021,3.8466,4.0021,4803,0
2005-09-07,4.0021,4.0021,4.0021,4.0021,546,0
2005-09-08,3.8648,3.9105,3.8648,3.9105,218,0
2005-09-09,3.9014,3.9014,3.9014,3.9014,218,0
2005-09-12,3.9014,4.0296,3.9014,3.938,6650,0
2005-09-13,3.938,3.938,3.938,3.938,218,0
2005-09-14,3.9014,3.9105,3.6908,3.9105,20637,0
2005-09-15,3.7548,3.8189,3.7182,3.7731,67424,0
2005-09-16,3.7457,3.8007,3.7275,3.7823,8190,0
2005-09-19,3.8648,3.8923,3.8007,3.8831,7208,0
2005-09-20,3.8648,3.8648,3.8098,3.8098,874,0
2005-09-21,3.8466,3.8923,3.8098,3.8831,11687,0
2005-09-22,3.7182,4.0205,3.7182,3.8648,13541,0
2005-09-23,3.7366,3.9747,3.7366,3.7731,5736,0
2005-09-26,3.8466,3.8466,3.7639,3.7731,2184,0
2005-09-27,3.8007,3.8007,3.6817,3.7823,4150,0
2005-09-28,3.7366,3.8282,3.6908,3.6908,9173,0
2005-09-29,3.709,3.709,3.6908,3.6908,1528,0
2005-09-30,3.8466,3.8466,3.6908,3.8007,20309,0
2005-10-03,3.7182,3.7916,3.6634,3.6634,9827,0
2005-10-04,3.6725,3.7548,3.6725,3.7548,2293,0
2005-10-05,3.7731,3.7731,3.7731,3.7731,109,0
2005-10-06,3.6999,3.6999,3.6999,3.6999,3603,0
2005-10-07,3.6999,3.6999,3.6999,3.6999,436,0
2005-10-10,3.6634,3.6725,3.6634,3.6634,1505,0
2005-10-11,3.6634,3.6634,3.6634,3.6634,1201,0
2005-10-12,3.6542,3.6542,3.6175,3.6175,1748,0
2005-10-13,3.6175,3.6175,3.535,3.535,1966,0
2005-10-14,3.4893,3.9197,3.4802,3.9197,6006,0
2005-10-17,3.9105,3.9105,3.9105,3.9105,109,0
2005-10-18,3.9473,3.9473,3.6999,3.7916,2620,0
2005-10-19,3.8831,4.1029,3.8098,4.1029,5774,0
2005-10-20,3.938,3.938,3.938,3.938,218,0
2005-10-21,3.8831,3.8831,3.8831,3.8831,765,0
2005-10-24,3.938,4.0205,3.938,3.9473,2990,0
2005-10-26,3.6908,3.7366,3.6817,3.6817,1857,0
2005-10-28,3.709,3.9288,3.709,3.9288,3932,0
2005-11-04,3.9838,3.9838,3.9288,3.9288,1598,0
2005-11-07,3.7366,3.7366,3.6908,3.6999,2839,0
2005-11-09,3.6817,3.7457,3.4802,3.7457,3603,0
2005-11-14,3.8375,3.8923,3.8375,3.8831,2291,0
2005-11-15,3.7731,3.8923,3.7457,3.8923,1862,0
2005-11-17,3.938,3.938,3.8466,3.8466,2293,0
2005-11-18,3.7916,4.0205,3.6266,3.9197,16926,0
2005-11-21,3.9197,4.1121,3.9197,4.0662,6660,0
2005-11-22,3.938,4.2586,3.8189,3.8189,13489,0
2005-11-23,3.6817,4.0205,3.6725,3.9838,10146,0
2005-11-25,4.0662,4.0662,4.0662,4.0662,151,0
2005-11-28,3.8831,3.8831,3.8831,3.8831,371,0
2005-11-30,3.7457,3.7916,3.7182,3.7916,2075,0
2005-12-01,3.7275,3.9473,3.709,3.7916,27199,0
2005-12-02,3.7731,4.0479,3.7457,3.8098,8085,0
2005-12-05,3.7182,4.0114,3.7182,3.7823,9783,0
2005-12-06,3.8831,3.8831,3.8831,3.8831,109,0
2005-12-08,3.8923,3.9564,3.8923,3.9564,2511,0
2005-12-09,3.8098,3.993,3.7548,3.9838,13323,0
2005-12-12,4.0662,4.0662,3.7366,3.7548,4904,0
2005-12-13,3.7916,3.8007,3.7182,3.7182,1748,0
2005-12-15,3.7182,3.7182,3.709,3.709,1882,0
2005-12-16,3.7182,3.7916,3.709,3.7182,13640,0
2005-12-19,3.7457,3.7731,3.7457,3.7731,1904,0
2005-12-20,3.7182,3.7823,3.7182,3.7823,2620,0
2005-12-21,3.7275,3.7275,3.7182,3.7182,765,0
2005-12-22,3.8375,3.8375,3.8375,3.8375,109,0
2005-12-27,3.709,3.7366,3.709,3.709,2730,0
2005-12-28,3.8189,3.8282,3.8189,3.8282,828,0
2005-12-29,3.8282,3.8282,3.8282,3.8282,1091,0
2006-01-03,3.9105,3.9105,3.7366,3.7366,16870,0
2006-01-04,3.7366,3.7457,3.7366,3.7366,5677,0
2006-01-05,3.7182,3.7731,3.7182,3.7731,983,0
2006-01-06,3.7639,3.7639,3.7182,3.7182,714,0
2006-01-09,3.8189,3.8189,3.8189,3.8189,237,0
2006-01-11,3.7366,3.7548,3.7366,3.7548,1857,0
2006-01-12,3.7548,3.7548,3.7548,3.7548,3167,0
2006-01-17,3.8466,3.8466,3.7548,3.7548,5597,0
2006-01-18,3.7366,3.8282,3.7366,3.8098,6785,0
2006-01-19,3.7731,3.8923,3.7548,3.7548,11794,0
2006-01-20,3.7639,3.8466,3.7548,3.7548,4586,0
2006-01-23,3.7548,3.7548,3.7548,3.7548,1201,0
2006-01-24,3.7548,3.7548,3.7548,3.7548,1283,0
2006-01-25,3.7548,3.8189,3.7548,3.8189,327,0
2006-01-26,3.7823,3.8007,3.7823,3.8007,4694,0
2006-01-27,3.7548,3.7548,3.7548,3.7548,8772,0
2006-01-31,3.7639,3.8007,3.7639,3.8007,4317,0
2006-02-01,3.8007,3.8007,3.7823,3.7823,1478,0
2006-02-03,3.7366,3.7548,3.7366,3.7548,983,0
2006-02-07,3.8282,3.8282,3.7548,3.7548,3357,0
2006-02-10,3.7548,3.8466,3.7548,3.7823,1583,0
2006-02-13,3.8282,3.8466,3.7916,3.7916,4041,0
2006-02-15,3.7731,3.7731,3.7731,3.7731,546,0
2006-02-16,3.8098,3.8189,3.8098,3.8189,2566,0
2006-02-17,3.7548,3.8831,3.7548,3.7731,6224,0
2006-02-21,3.7639,3.8466,3.7548,3.8466,3823,0
2006-02-23,3.7916,3.7916,3.7548,3.7548,1638,0
2006-02-24,3.8831,3.8831,3.7639,3.8648,3983,0
2006-02-27,3.7548,3.7548,3.7548,3.7548,1855,0
2006-02-28,3.7548,3.7916,3.7182,3.7916,2730,0
2006-03-01,3.7731,3.7731,3.7731,3.7731,218,0
2006-03-03,3.7275,3.9197,3.6999,3.709,18126,0
2006-03-06,3.709,3.709,3.709,3.709,5077,0
2006-03-08,3.7275,3.8282,3.7182,3.7182,4477,0
2006-03-13,3.7275,3.7916,3.7182,3.7916,3603,0
2006-03-15,3.8007,3.8007,3.8007,3.8007,1262,0
2006-03-16,3.7366,3.7366,3.7366,3.7366,109,0
2006-03-20,3.7366,3.7548,3.7275,3.7548,3384,0
2006-03-21,3.7366,3.7916,3.7275,3.7275,2730,0
2006-03-24,3.7366,4.7532,3.7366,4.341,43264,0
2006-03-27,4.3685,4.3685,4.2038,4.3228,17682,0
2006-03-28,4.2586,4.3501,4.0479,4.341,22847,0
2006-03-29,4.3045,4.3045,4.1121,4.1121,7535,0
2006-03-30,4.286,4.4144,4.0753,4.4144,13978,0
2006-03-31,4.3501,4.4417,4.1029,4.341,5046,0
2006-04-03,4.2586,4.46,4.2586,4.4235,3603,0
2006-04-04,4.158,4.4235,4.0753,4.3228,10215,0
2006-04-05,4.1488,4.2769,4.1213,4.2129,13922,0
2006-04-06,4.1397,4.2129,4.1304,4.1671,5242,0
2006-04-07,4.1671,4.4326,4.1304,4.1854,12285,0
2006-04-10,4.3045,4.3045,4.1213,4.2129,3972,0
2006-04-11,4.1762,4.2494,4.1304,4.1397,2566,0
2006-04-12,4.1304,4.1397,4.1213,4.1397,1529,0
2006-04-13,4.2038,4.3685,4.1488,4.2494,1877,0
2006-04-17,4.3868,4.4784,4.1488,4.2586,6592,0
2006-04-18,4.4509,4.4784,4.4052,4.4052,2402,0
2006-04-20,4.3959,4.3959,4.1671,4.2311,9906,0
2006-04-21,4.4784,4.7623,4.4784,4.625,85743,0
2006-04-24,4.7807,4.8448,4.6708,4.7716,58630,0
2006-04-25,4.8905,6.8229,4.6982,5.9529,904467,0
2006-04-26,6.7955,10.257,6.548,7.693,3759951,0
2006-04-27,7.7935,8.682,7.5192,8.3616,929787,0
2006-04-28,8.6455,10.578,8.2608,9.964,2305015,0
2006-05-01,10.523,10.532,9.3874,9.918,1388249,0
2006-05-02,10.102,10.102,8.7094,9.1308,835352,0
2006-05-03,8.7371,9.0391,7.7935,8.5539,633406,0
2006-05-04,8.1142,8.5172,7.8119,8.0043,507927,0
2006-05-05,7.9402,8.6088,7.9402,8.2424,231113,0
2006-05-08,8.1876,8.1876,7.2077,7.2352,761154,0
2006-05-09,7.2716,7.7296,6.9511,7.693,423273,0
2006-05-10,7.6014,7.8396,7.0152,7.2261,281895,0
2006-05-11,7.0243,7.3359,6.6214,7.2992,234514,0
2006-05-12,6.9604,7.2352,6.6856,6.6856,109501,0
2006-05-15,6.6856,7.2352,6.4383,6.4565,210557,0
2006-05-16,6.5023,6.5023,5.5683,5.6964,369502,0
2006-05-17,5.5224,5.6782,5.2201,5.495,325839,0
2006-05-18,5.4493,5.7148,5.0371,5.2842,209882,0
2006-05-19,5.2478,5.3116,4.9547,5.1744,151671,0
2006-05-22,5.1744,5.4217,4.9911,5.3207,162437,0
2006-05-23,5.495,5.7148,5.3116,5.3116,132954,0
2006-05-24,5.2934,5.614,5.0738,5.4401,66373,0
2006-05-25,5.4217,5.4309,5.1744,5.2842,56150,0
2006-05-26,5.1287,5.4401,5.1287,5.3116,78101,0
2006-05-30,5.4767,5.7056,5.3207,5.4584,172108,0
2006-05-31,5.5224,5.669,5.1652,5.2293,64108,0
2006-06-01,5.2934,5.3025,5.0462,5.0829,43080,0
2006-06-02,5.1287,5.4309,5.0371,5.3299,91345,0
2006-06-05,5.2293,5.4859,5.2201,5.3485,56813,0
2006-06-06,5.3116,5.495,5.0647,5.0647,44344,0
2006-06-07,5.0462,5.1378,4.7716,4.7989,56623,0
2006-06-08,4.7716,4.7716,4.4968,4.625,98257,0
2006-06-09,4.6708,4.8081,4.4968,4.5243,46793,0
2006-06-12,4.5243,4.7167,4.4784,4.5243,46377,0
2006-06-13,4.5243,4.5243,3.8098,3.8923,129714,0
2006-06-14,3.9288,4.0937,3.9197,3.9838,59481,0
2006-06-15,4.0205,4.0205,3.6908,3.8098,213189,0
2006-06-16,3.7916,3.9656,3.7916,3.8739,21364,0
2006-06-19,3.8466,3.8557,3.5717,3.7731,51671,0
2006-06-20,3.7639,3.7823,3.645,3.709,15735,0
2006-06-21,3.7182,3.8189,3.7182,3.7457,23571,0
2006-06-22,3.7457,3.8007,3.6725,3.6999,8265,0
2006-06-23,3.709,3.7639,3.709,3.7548,14789,0
2006-06-26,3.7548,3.7548,3.6999,3.709,18084,0
2006-06-27,3.6999,4.1213,3.6817,3.938,47433,0
2006-06-28,3.9838,4.0937,3.938,4.0937,10713,0
2006-06-29,4.1213,4.1213,3.8189,4.0205,24512,0
2006-06-30,3.9838,4.0937,3.8923,4.0662,17193,0
2006-07-03,4.0937,4.3776,3.9747,4.341,39178,0
2006-07-05,4.3501,4.3501,4.0753,4.1488,19709,0
2006-07-06,4.1946,4.46,4.1946,4.3228,75864,0
2006-07-07,4.3501,4.3501,4.0753,4.2038,27830,0
2006-07-10,4.1671,4.1946,4.1029,4.1029,2839,0
2006-07-11,4.0387,4.0662,3.8557,3.8557,36017,0
2006-07-12,3.8466,3.938,3.7731,3.8923,26085,0
2006-07-13,3.7639,3.8189,3.6175,3.6817,32207,0
2006-07-14,3.6817,3.6908,3.6266,3.6634,26277,0
2006-07-17,3.645,3.6908,3.5625,3.6634,26578,0
2006-07-18,3.645,3.6634,3.5808,3.5899,16663,0
2006-07-19,3.5899,3.5991,3.4344,3.4436,35718,0
2006-07-20,3.535,3.5991,3.4802,3.5808,11362,0
2006-07-21,3.5808,3.5808,3.535,3.535,6862,0
2006-07-24,3.709,3.709,3.5259,3.5259,23304,0
2006-07-25,3.5717,3.6266,3.5076,3.5076,9304,0
2006-07-26,3.4618,3.645,3.4436,3.4802,17910,0
2006-07-27,3.6725,3.7366,3.3612,3.471,53046,0
2006-07-28,3.4344,3.4984,3.4344,3.4344,18300,0
2006-07-31,3.4252,3.8648,3.4252,3.5717,45422,0
2006-08-01,3.8189,3.8189,3.5899,3.6634,9227,0
2006-08-02,3.645,3.8831,3.6266,3.7823,29243,0
2006-08-03,3.9014,4.0753,3.8557,3.9564,18695,0
2006-08-04,3.9838,4.0296,3.5991,3.6266,55222,0
2006-08-07,3.6634,3.8739,3.645,3.8739,16627,0
2006-08-08,3.9105,3.9105,3.7182,3.8098,11575,0
2006-08-09,3.7731,3.7731,3.6359,3.6359,11126,0
2006-08-10,3.7731,3.7731,3.535,3.535,10043,0
2006-08-11,3.5076,3.535,3.4436,3.4618,65640,0
2006-08-14,3.6999,3.9838,3.4893,3.5808,72740,0
2006-08-15,3.645,3.709,3.6266,3.6999,19585,0
2006-08-16,3.6542,3.6999,3.5625,3.6175,13717,0
2006-08-17,3.5808,3.7548,3.535,3.6634,36563,0
2006-08-18,3.6083,3.7916,3.6083,3.6908,17977,0
2006-08-21,3.5717,3.709,3.5717,3.6908,11309,0
2006-08-22,3.709,3.8831,3.6999,3.7457,58866,0
2006-08-23,3.8831,3.9473,3.6634,3.8098,18923,0
2006-08-24,3.7731,3.9014,3.6634,3.7275,13752,0
2006-08-25,3.6817,3.8007,3.6266,3.7639,4818,0
2006-08-28,3.7639,3.7916,3.6725,3.6725,16233,0
2006-08-29,3.6359,3.7916,3.5899,3.7731,17762,0
2006-08-30,3.6359,3.7916,3.6359,3.709,10484,0
2006-08-31,3.6817,3.8282,3.6725,3.6725,28453,0
2006-09-01,3.709,3.8739,3.709,3.8098,6587,0
2006-09-05,3.8923,3.8923,3.8007,3.8923,18322,0
2006-09-06,3.8375,3.8375,3.7639,3.7639,4368,0
2006-09-07,3.7639,3.8831,3.6542,3.8739,13227,0
2006-09-08,3.6999,3.7275,3.6725,3.6908,5132,0
2006-09-11,3.6908,3.8375,3.6634,3.7366,16911,0
2006-09-12,3.7182,3.8831,3.6266,3.8098,29069,0
2006-09-13,3.709,3.7823,3.6634,3.7731,12832,0
2006-09-14,3.8007,3.8098,3.7182,3.7548,3703,0
2006-09-15,3.8466,3.8466,3.7182,3.7823,10336,0
2006-09-18,3.7823,3.8466,3.709,3.8466,20569,0
2006-09-19,3.8466,3.938,3.7916,3.7916,16469,0
2006-09-20,3.7823,3.7916,3.7731,3.7823,1708,0
2006-09-21,3.7639,3.8557,3.709,3.7731,18199,0
2006-09-22,3.7366,3.8648,3.7366,3.8648,6757,0
2006-09-25,3.7731,4.0114,3.7639,3.9473,16453,0
2006-09-26,3.7916,3.8923,3.7548,3.7548,8352,0
2006-09-27,3.709,3.8831,3.709,3.8831,7616,0
2006-09-28,3.9288,3.9564,3.7916,3.9564,6006,0
2006-09-29,3.8466,3.8466,3.8466,3.8466,5787,0
2006-10-02,3.7366,3.8466,3.7366,3.8466,6857,0
2006-10-03,3.9105,3.9105,3.6359,3.8466,34002,0
2006-10-04,3.9197,3.9197,3.7366,3.8466,11174,0
2006-10-05,3.8831,3.938,3.8466,3.938,11682,0
2006-10-06,3.8831,4.1213,3.7823,4.0205,25710,0
2006-10-09,4.0205,4.4235,3.8282,4.2038,52825,0
2006-10-10,4.1762,4.9454,4.1762,4.8448,182128,0
2006-10-11,4.8814,5.0187,4.506,4.6615,62572,0
2006-10-12,4.625,4.625,4.2586,4.2769,25456,0
2006-10-13,4.2586,4.3501,4.0387,4.2311,42745,0
2006-10-16,4.2678,4.5609,4.2678,4.5609,18633,0
2006-10-17,4.4876,4.506,4.3228,4.46,6190,0
2006-10-18,4.4326,4.4509,3.938,4.2038,12315,0
2006-10-19,4.3045,4.3045,4.0844,4.1304,11127,0
2006-10-20,4.1488,4.1854,4.0937,4.1671,10644,0
2006-10-23,4.1213,4.2586,4.0937,4.2586,12928,0
2006-10-24,4.3685,4.3685,4.2311,4.3045,6375,0
2006-10-25,4.3319,4.3593,4.1762,4.3137,13247,0
2006-10-26,4.0753,4.5335,4.0753,4.4876,14428,0
2006-10-27,4.4417,4.4876,4.3501,4.4326,8969,0
2006-10-30,4.4691,4.4691,4.3959,4.3959,2441,0
2006-10-31,4.4876,4.4876,4.1671,4.1854,8955,0
2006-11-01,4.1671,4.2311,3.9473,4.0844,11384,0
2006-11-02,4.1854,4.1854,3.8739,4.0021,18483,0
2006-11-03,3.8923,4.0021,3.8923,4.0021,3345,0
2006-11-06,4.158,4.1762,4.0387,4.1488,4914,0
2006-11-07,4.1671,4.1854,4.0662,4.1854,4447,0
2006-11-08,4.1762,4.2038,4.0296,4.0296,6780,0
2006-11-09,4.0296,4.1304,3.8923,3.9014,8424,0
2006-11-10,3.8923,3.9014,3.8098,3.8831,16599,0
2006-11-13,4.0479,4.0479,3.8007,3.938,11763,0
2006-11-14,4.0114,4.1213,3.938,4.1121,15539,0
2006-11-15,4.1213,4.286,4.057,4.1029,15333,0
2006-11-16,4.0662,4.0753,3.9838,4.0205,11535,0
2006-11-17,3.9105,4.0479,3.9105,3.9473,10561,0
2006-11-20,3.9014,4.3319,3.9014,4.2586,11340,0
2006-11-21,4.2586,4.5792,3.993,4.4052,40576,0
2006-11-22,4.3685,4.4876,4.3045,4.4144,18659,0
2006-11-24,4.4144,4.4144,4.3501,4.4144,2054,0
2006-11-27,4.4144,4.57,4.3959,4.57,13244,0
2006-11-28,4.7258,4.7623,4.4509,4.57,31320,0
2006-11-29,4.5335,4.744,4.3593,4.625,12133,0
2006-11-30,4.625,4.6524,4.5609,4.5609,2293,0
2006-12-01,4.4876,4.7623,4.4235,4.7623,11734,0
2006-12-04,4.6432,4.9454,4.6341,4.6341,16023,0
2006-12-05,4.689,4.8722,4.689,4.8722,52541,0
2006-12-06,4.7716,5.724,4.7716,5.2201,219290,0
2006-12-07,5.1836,5.3576,4.8814,5.3485,27131,0
2006-12-08,5.4859,5.495,5.1102,5.4217,29109,0
2006-12-11,4.9911,5.4493,4.9911,5.028,15211,0
2006-12-12,4.9362,4.982,4.6982,4.7349,27371,0
2006-12-13,4.8996,5.0371,4.689,4.982,18344,0
2006-12-14,4.9362,5.2019,4.7807,5.028,31756,0
2006-12-15,5.1928,5.211,4.689,5.0462,12503,0
2006-12-18,4.8996,4.9547,4.7074,4.7349,21285,0
2006-12-19,4.7167,4.7989,4.6524,4.7898,20882,0
2006-12-20,4.744,5.0003,4.7349,4.8722,17025,0
2006-12-21,4.744,5.0094,4.7349,4.7349,20847,0
2006-12-22,4.7716,4.8356,4.689,4.8356,12805,0
2006-12-26,4.8448,4.8539,4.6982,4.7623,9648,0
2006-12-27,4.7167,4.7349,4.6708,4.7349,15919,0
2006-12-28,4.6524,4.7623,4.6524,4.7532,8219,0
2006-12-29,4.7167,4.7623,4.6982,4.7623,4159,0
2007-01-03,4.7898,5.0003,4.7898,4.8265,16816,0
2007-01-04,4.8081,4.8081,4.6432,4.6708,11206,0
2007-01-05,4.6432,4.7989,4.5335,4.7807,39011,0
2007-01-08,4.7807,4.8081,4.5885,4.5885,9539,0
2007-01-09,4.6159,4.8539,4.5976,4.7623,4301,0
2007-01-10,4.7167,4.8539,4.7167,4.8539,4186,0
2007-01-11,4.8539,4.9638,4.8539,4.9638,3494,0
2007-01-12,4.918,5.1652,4.918,5.1652,11903,0
2007-01-16,5.1652,5.2569,5.1287,5.2201,6497,0
2007-01-17,5.1652,5.2387,5.028,5.2387,11844,0
2007-01-18,5.3116,5.3116,4.982,5.1287,13858,0
2007-01-19,4.7167,5.2934,4.6708,5.0371,17289,0
2007-01-22,4.8996,5.1928,4.7898,5.0462,28651,0
2007-01-23,5.028,5.7514,5.0187,5.2293,137426,0
2007-01-24,5.266,5.266,4.9911,5.0371,16733,0
2007-01-25,5.0371,5.495,5.0371,5.2934,10219,0
2007-01-26,5.4859,5.4859,4.9911,5.0371,6248,0
2007-01-29,5.4401,5.4401,4.982,5.2201,10897,0
2007-01-30,5.2293,5.2293,5.0462,5.1194,10154,0
2007-01-31,5.0829,5.2751,5.0371,5.0738,7618,0
2007-02-01,5.1102,5.3299,5.028,5.1102,18014,0
2007-02-02,5.1652,5.3299,5.0829,5.2478,12556,0
2007-02-05,5.2478,5.3299,5.1011,5.3299,5073,0
2007-02-06,5.1287,5.3025,5.1102,5.1561,7375,0
2007-02-07,5.1744,5.3392,5.147,5.3116,8895,0
2007-02-08,5.3025,5.3116,5.1194,5.211,9031,0
2007-02-09,5.0554,5.3392,5.0554,5.2478,5819,0
2007-02-12,5.1378,5.2751,5.1378,5.266,4914,0
2007-02-13,5.2201,5.3392,5.2201,5.3392,9078,0
2007-02-14,5.3392,5.3668,5.2569,5.2569,13157,0
2007-02-15,5.2569,5.3116,5.2387,5.266,6002,0
2007-02-16,5.2478,5.266,5.1744,5.266,3985,0
2007-02-20,5.2201,5.376,5.1928,5.2201,9306,0
2007-02-21,5.2478,5.2478,5.2387,5.2387,218,0
2007-02-22,5.3207,5.3207,5.028,5.2201,11764,0
2007-02-26,5.1287,5.2201,4.9454,5.0554,17149,0
2007-02-27,5.0371,5.0371,4.8996,4.8996,20979,0
2007-02-28,4.8996,4.8996,4.7623,4.8081,13153,0
2007-03-01,4.7623,4.8173,4.6708,4.6708,7426,0
2007-03-02,4.7258,4.744,4.7167,4.7167,2035,0
2007-03-05,4.6982,4.8814,4.5792,4.6708,10347,0
2007-03-06,4.918,4.918,4.7258,4.7258,4042,0
2007-03-07,4.7167,4.9638,4.6982,4.7167,4259,0
2007-03-08,4.7349,4.7898,4.7258,4.7807,1708,0
2007-03-09,4.7989,4.8265,4.7167,4.7167,1310,0
2007-03-12,4.744,4.744,4.744,4.744,218,0
2007-03-13,4.7258,4.8539,4.57,4.5976,22669,0
2007-03-14,4.5885,4.6799,4.57,4.6341,5193,0
2007-03-15,4.6067,4.7716,4.5885,4.7074,4259,0
2007-03-16,4.7898,4.7898,4.6067,4.6067,1638,0
2007-03-19,4.6067,4.6982,4.5976,4.5976,1679,0
2007-03-20,4.6341,4.6524,4.5976,4.6067,6721,0
2007-03-21,4.6159,4.689,4.6159,4.689,5819,0
2007-03-22,4.7258,4.7989,4.6708,4.6708,4166,0
2007-03-23,4.7074,4.7258,4.625,4.6982,5711,0
2007-03-26,4.6524,4.7167,4.5976,4.6341,9587,0
2007-03-27,4.5976,4.7074,4.5976,4.7074,4275,0
2007-03-28,4.7258,4.7258,4.6708,4.6982,3695,0
2007-03-29,4.7167,5.5866,4.7074,5.2934,78422,0
2007-03-30,5.3392,5.3392,4.7074,4.9271,31219,0
2007-04-02,4.8265,4.9454,4.7989,4.8448,5886,0
2007-04-03,4.8722,4.9454,4.8722,4.8814,4477,0
2007-04-04,4.8539,4.9454,4.8539,4.9362,1709,0
2007-04-05,4.9454,5.1287,4.8539,4.8539,13592,0
2007-04-09,4.8905,5.0829,4.863,4.863,12287,0
2007-04-10,4.8539,5.0462,4.8539,4.9088,10067,0
2007-04-11,4.863,4.863,4.7623,4.7623,12232,0
2007-04-12,4.7716,4.9729,4.6708,4.7989,8273,0
2007-04-13,4.7258,4.8905,4.6982,4.7623,4994,0
2007-04-16,4.7989,4.7989,4.7716,4.7716,656,0
2007-04-17,4.8448,4.8448,4.8356,4.8356,2184,0
2007-04-18,4.8448,4.9547,4.7716,4.8722,4838,0
2007-04-19,4.7898,4.9454,4.7898,4.8539,2184,0
2007-04-20,4.8265,4.8356,4.7623,4.7623,3167,0
2007-04-23,4.7623,4.918,4.7623,4.7716,14369,0
2007-04-24,4.8081,5.1287,4.8081,4.8539,17178,0
2007-04-25,4.9729,5.0829,4.863,4.9088,10656,0
2007-04-26,4.9547,5.147,4.9088,5.0371,21139,0
2007-04-27,5.0371,5.092,5.0371,5.0829,3264,0
2007-04-30,5.0462,5.0554,4.863,4.863,11431,0
2007-05-01,4.8265,4.9362,4.7716,4.7716,8233,0
2007-05-02,4.7716,4.9454,4.7716,4.8996,4036,0
2007-05-03,4.8448,5.0094,4.8448,4.9454,12428,0
2007-05-04,4.9362,5.0094,4.7807,4.9729,197518,0
2007-05-07,4.982,5.0003,4.9454,4.9454,6334,0
2007-05-08,4.9911,5.028,4.8173,4.8905,17845,0
2007-05-09,4.9271,5.0003,4.8996,5.0003,1748,0
2007-05-10,4.9729,5.028,4.8996,4.8996,1065,0
2007-05-11,4.9638,5.028,4.9271,4.9271,1528,0
2007-05-14,4.9454,5.0462,4.8905,4.9454,5653,0
2007-05-15,4.8996,4.9638,4.8996,4.9271,3320,0
2007-05-16,4.7074,5.1194,4.7074,5.1011,14794,0
2007-05-17,5.1011,5.1287,5.092,5.1287,9662,0
2007-05-18,5.0554,5.1287,5.0462,5.1287,3746,0
2007-05-21,5.1287,5.3943,5.0371,5.2019,20307,0
2007-05-22,5.211,5.2201,5.1744,5.1836,4694,0
2007-05-23,5.147,5.211,5.1287,5.1561,4813,0
2007-05-24,5.1836,5.1836,5.0829,5.1652,13322,0
2007-05-25,5.1744,5.3116,5.1652,5.3116,11903,0
2007-05-29,5.3116,5.4309,5.2201,5.2934,8784,0
2007-05-30,5.3668,5.376,5.1744,5.2751,11825,0
2007-05-31,5.266,5.3392,5.1744,5.1744,1684,0
2007-06-01,5.0829,5.2751,4.9911,4.9911,10119,0
2007-06-04,4.9911,5.211,4.9729,5.211,6464,0
2007-06-05,4.982,5.2569,4.982,5.2569,5156,0
2007-06-06,5.2019,5.4401,5.092,5.3852,15724,0
2007-06-07,5.1102,5.4767,5.1102,5.3576,23147,0
2007-06-08,5.4126,5.4767,5.0829,5.2751,18422,0
2007-06-11,5.3299,5.4767,5.1194,5.2201,10045,0
2007-06-12,5.1652,5.3943,5.0829,5.3576,15637,0
2007-06-13,5.1378,5.4034,5.1194,5.2201,2654,0
2007-06-14,5.3025,5.3299,5.1561,5.1561,5704,0
2007-06-15,5.2293,5.4767,5.2293,5.4217,13863,0
2007-06-18,5.3852,5.4126,5.1836,5.4126,4041,0
2007-06-19,5.2201,5.3943,5.1836,5.3116,6006,0
2007-06-20,5.2387,5.4859,5.2019,5.4859,7317,0
2007-06-21,5.495,5.495,5.211,5.3207,10685,0
2007-06-22,5.2569,6.2827,5.1836,5.8613,72443,0
2007-06-25,6.0444,6.3558,5.8613,6.008,67990,0
2007-06-26,6.0444,6.1727,5.788,5.9346,18419,0
2007-06-27,5.8981,6.0444,5.8613,5.9804,8273,0
2007-06-28,6.1361,6.1361,5.7972,5.7972,10231,0
2007-06-29,5.8157,5.8157,5.5408,5.614,6230,0
2007-07-02,5.7148,5.7514,5.6598,5.724,3110,0
2007-07-03,5.7514,5.9529,5.6873,5.8248,5792,0
2007-07-05,5.8339,5.9072,5.8339,5.843,11933,0
2007-07-06,5.7606,6.072,5.669,5.8797,10766,0
2007-07-09,5.9254,6.0995,5.7056,6.008,9460,0
2007-07-10,6.0444,6.0536,5.5592,5.5683,13119,0
2007-07-11,5.6322,5.7331,5.5592,5.6322,7098,0
2007-07-12,5.5957,5.6322,5.5592,5.614,2081,0
2007-07-13,5.6322,5.8522,5.5316,5.5957,10149,0
2007-07-16,5.5408,5.614,5.3576,5.5041,23621,0
2007-07-17,5.4217,5.6598,5.3943,5.6048,9823,0
2007-07-18,5.6231,5.6782,5.4859,5.6598,6551,0
2007-07-19,5.6231,5.669,5.5132,5.5774,2278,0
2007-07-20,5.4676,5.6048,5.3943,5.3943,4803,0
2007-07-23,5.4034,5.614,5.3943,5.614,3430,0
2007-07-24,5.6598,5.7514,5.4767,5.4859,2784,0
2007-07-25,5.4309,5.5408,5.4034,5.5408,6497,0
2007-07-26,5.4767,5.6322,5.3116,5.5041,17097,0
2007-07-27,5.3299,5.5774,5.1011,5.5316,14009,0
2007-07-30,5.5316,5.55,5.2387,5.55,5787,0
2007-07-31,5.3392,5.6964,5.3392,5.495,9466,0
2007-08-01,5.495,5.5132,5.266,5.4034,13432,0
2007-08-02,5.3392,5.6048,5.3299,5.5224,1888,0
2007-08-03,5.3576,5.5132,5.2751,5.5132,14521,0
2007-08-06,5.3852,5.5957,5.3852,5.55,6645,0
2007-08-07,5.495,5.495,5.2201,5.2842,8243,0
2007-08-08,5.3299,5.4034,5.2842,5.3576,4803,0
2007-08-09,5.2478,5.2478,5.0187,5.0554,9173,0
2007-08-10,5.1561,5.1561,5.0371,5.1011,4052,0
2007-08-13,5.0187,5.1744,5.0187,5.1744,5133,0
2007-08-14,5.1287,5.1744,5.0647,5.092,3933,0
2007-08-15,5.092,5.1194,4.5151,4.5151,17404,0
2007-08-16,4.4968,4.918,2.7475,4.5243,30471,0
2007-08-17,4.5517,4.5609,4.5243,4.5609,11042,0
2007-08-20,4.6159,5.3392,4.6159,5.2478,49350,0
2007-08-21,5.2934,5.4034,5.1744,5.3392,21145,0
2007-08-22,5.3852,5.495,5.3392,5.4584,8845,0
2007-08-23,5.4493,5.4493,5.3392,5.3392,5761,0
2007-08-24,5.3852,5.3852,5.3207,5.376,3231,0
2007-08-27,5.376,5.4493,5.376,5.4309,3183,0
2007-08-28,5.4767,5.5408,5.3852,5.3943,6225,0
2007-08-29,5.5224,5.5592,5.4309,5.55,1747,0
2007-08-30,5.4767,5.5316,5.3207,5.4309,15238,0
2007-08-31,5.4034,5.5683,5.4034,5.4217,2132,0
2007-09-04,5.4767,5.495,5.4676,5.495,1419,0
2007-09-05,5.495,5.5866,5.4217,5.4217,7960,0
2007-09-07,5.4309,5.55,5.4217,5.4676,2293,0
2007-09-10,5.495,5.5041,5.4034,5.5041,3903,0
2007-09-11,5.4309,5.4401,5.3576,5.4217,3058,0
2007-09-12,5.266,5.266,4.9911,4.9911,10555,0
2007-09-13,5.0371,5.1287,5.0371,5.0554,1763,0
2007-09-14,5.1287,5.1287,5.1194,5.1194,2720,0
2007-09-17,5.1561,5.1561,5.147,5.147,2523,0
2007-09-18,5.211,5.2201,5.092,5.1102,5352,0
2007-09-19,5.0829,5.092,5.0003,5.092,6406,0
2007-09-20,5.0094,5.2569,5.0094,5.2387,5718,0
2007-09-21,5.0462,5.3025,5.0462,5.3025,5024,0
2007-09-24,5.2569,5.2569,5.0829,5.092,2620,0
2007-09-25,5.0371,5.5408,5.0371,5.3576,8146,0
2007-09-27,5.3943,5.3943,5.2201,5.2387,3167,0
2007-09-28,5.2201,5.376,5.1378,5.376,5942,0
2007-10-01,5.3668,5.4126,5.092,5.2934,4917,0
2007-10-02,5.2569,5.2842,5.1011,5.1011,1748,0
2007-10-03,5.1011,5.3576,5.1011,5.3025,1638,0
2007-10-04,5.1378,5.1378,5.092,5.1102,1544,0
2007-10-05,5.092,5.4493,5.0829,5.4126,5660,0
2007-10-08,5.5224,5.5224,5.2842,5.5041,1728,0
2007-10-09,5.4126,5.5224,5.4034,5.5224,2835,0
2007-10-11,5.495,5.495,5.4034,5.4034,3875,0
2007-10-12,5.3392,5.3485,5.2934,5.3485,327,0
2007-10-15,5.2934,5.4034,5.0829,5.4034,5061,0
2007-10-16,5.3207,5.3207,5.1378,5.266,6934,0
2007-10-17,5.4401,5.4401,5.1561,5.3207,4586,0
2007-10-18,5.1836,5.4217,5.1836,5.2201,1966,0
2007-10-19,5.3485,5.4767,5.1378,5.1561,4776,0
2007-10-22,5.1652,5.3943,5.1652,5.2019,1662,0
2007-10-23,5.4309,5.4309,5.2019,5.3116,10373,0
2007-10-24,5.4034,5.4401,5.3116,5.3576,1283,0
2007-10-25,5.3668,5.4493,5.3116,5.3668,4724,0
2007-10-26,5.3576,5.4493,5.3116,5.3943,5160,0
2007-10-29,5.3576,5.4401,5.3207,5.3576,2631,0
2007-10-30,5.3116,5.4309,5.3116,5.4309,2128,0
2007-10-31,5.3485,5.4217,5.3392,5.4126,2800,0
2007-11-01,5.3485,5.4767,5.3485,5.4309,1599,0
2007-11-02,5.3485,5.4309,5.3485,5.4309,983,0
2007-11-05,5.3116,5.4401,5.3116,5.4401,5416,0
2007-11-06,5.3392,5.4401,5.3392,5.4401,1638,0
2007-11-07,5.3116,5.4401,5.2842,5.2842,1528,0
2007-11-08,5.2842,5.3392,5.0554,5.1102,9695,0
2007-11-09,5.0371,5.2569,4.9911,5.1744,4041,0
2007-11-12,5.0462,5.2019,5.0003,5.2019,1692,0
2007-11-13,5.0094,5.2569,5.0003,5.2569,5623,0
2007-11-14,5.2201,5.2201,5.2201,5.2201,983,0
2007-11-15,5.1836,5.495,5.0371,5.4309,22235,0
2007-11-16,5.4401,5.4401,5.1836,5.3943,1748,0
2007-11-19,5.0371,5.3207,5.0003,5.0647,5351,0
2007-11-20,5.0554,5.376,5.0462,5.0462,3058,0
2007-11-21,5.0003,5.1744,4.9911,5.0829,2714,0
2007-11-23,5.0187,5.1652,5.0187,5.1652,600,0
2007-11-26,5.0371,5.2019,5.0003,5.0003,3921,0
2007-11-27,5.0003,5.1561,5.0003,5.0371,13023,0
2007-11-28,5.0462,5.0829,5.0003,5.0829,6797,0
2007-11-29,5.0554,5.1744,5.0371,5.1011,2184,0
2007-11-30,5.0462,5.4676,5.0462,5.4309,10101,0
2007-12-03,5.4401,5.495,5.266,5.495,3809,0
2007-12-04,5.4401,5.495,5.211,5.4493,7317,0
2007-12-05,5.4309,5.4309,5.2842,5.4034,2184,0
2007-12-06,5.3299,5.3485,5.1102,5.1102,2489,0
2007-12-07,5.376,5.376,5.376,5.376,218,0
2007-12-10,5.1011,5.3668,5.0829,5.2387,3058,0
2007-12-11,5.1378,5.3668,5.1378,5.3392,3373,0
2007-12-12,5.147,5.266,5.147,5.1836,2620,0
2007-12-13,5.2751,5.2751,5.0647,5.1836,2184,0
2007-12-14,5.1102,5.1102,5.0371,5.0554,1638,0
2007-12-17,5.2478,5.3299,5.092,5.1928,8932,0
2007-12-18,5.1378,5.2842,5.092,5.092,3603,0
2007-12-19,5.2478,5.2569,5.147,5.2201,1363,0
2007-12-20,5.266,5.3116,5.1561,5.3116,4163,0
2007-12-21,5.1011,5.3668,5.092,5.3116,5989,0
2007-12-24,5.4126,5.4126,5.4126,5.4126,218,0
2007-12-26,5.2201,5.2201,5.2201,5.2201,273,0
2007-12-27,5.2569,5.3485,5.2569,5.3485,874,0
2007-12-28,5.2201,5.4126,5.0829,5.4126,4750,0
2007-12-31,5.3852,5.3943,5.376,5.3943,1638,0
2008-01-02,5.1836,5.3668,5.1836,5.2478,2375,0
2008-01-03,5.2293,5.4217,5.2293,5.4217,1320,0
2008-01-07,5.2387,5.4217,5.1836,5.4217,6726,0
2008-01-08,5.3943,5.4217,5.2478,5.4217,2194,0
2008-01-09,5.2387,5.3668,5.1011,5.3116,9342,0
2008-01-10,5.266,5.3116,5.0554,5.3116,8261,0
2008-01-11,5.1378,5.3207,5.092,5.3116,8491,0
2008-01-14,5.1652,5.4034,5.0829,5.092,13110,0
2008-01-15,5.0094,5.092,5.0094,5.0462,4803,0
2008-01-16,5.0003,5.0371,4.9638,4.9638,3952,0
2008-01-17,4.9547,5.028,4.6708,4.6708,8291,0
2008-01-18,4.6708,4.6708,4.222,4.2586,18519,0
2008-01-22,4.3045,4.3045,3.9473,4.1488,2620,0
2008-01-23,4.1488,4.6799,4.1397,4.2586,5732,0
2008-01-24,4.7074,4.7074,4.1671,4.2586,3275,0
2008-01-25,4.222,4.3959,4.222,4.2494,1528,0
2008-01-28,4.3959,4.4417,4.2311,4.4417,8377,0
2008-01-29,4.3959,4.7623,4.2678,4.7623,13655,0
2008-01-30,4.7623,4.9362,4.4417,4.4876,7375,0
2008-01-31,4.7349,4.7532,4.4968,4.6067,4614,0
2008-02-01,4.5885,5.0187,4.5792,5.0187,1419,0
2008-02-04,4.6799,5.2569,4.6615,5.0829,9188,0
2008-02-05,4.8905,5.1287,4.7716,4.7716,3275,0
2008-02-06,4.6341,5.0187,4.625,4.8539,1966,0
2008-02-07,4.7349,4.8081,4.6432,4.7167,765,0
2008-02-08,4.7898,4.8814,4.625,4.863,967,0
2008-02-11,4.6799,4.8722,4.6067,4.6067,4618,0
2008-02-12,4.8814,4.8814,4.6432,4.6982,1310,0
2008-02-13,4.6432,4.9454,4.6341,4.9454,864,0
2008-02-14,4.6524,4.8081,4.625,4.7623,4150,0
2008-02-15,4.7167,4.7532,4.6708,4.7532,1482,0
2008-02-19,4.7989,4.9088,4.6708,4.8539,7264,0
2008-02-20,4.8539,4.8905,4.7258,4.7716,41719,0
2008-02-21,4.7167,4.7623,4.6341,4.6524,4803,0
2008-02-22,4.6341,4.7623,4.6341,4.7623,1852,0
2008-02-25,4.8539,4.8539,4.6432,4.6432,1427,0
2008-02-26,4.5792,4.8448,4.5792,4.8448,3117,0
2008-02-27,4.6799,4.7623,4.6524,4.6615,2423,0
2008-02-28,4.6524,4.7716,4.6524,4.6524,3712,0
2008-02-29,4.744,4.744,4.6067,4.689,5348,0
2008-03-03,4.7623,4.8814,4.5885,4.5885,8075,0
2008-03-04,4.5885,4.6432,4.5792,4.5792,1598,0
2008-03-05,4.5976,4.7989,4.5976,4.7807,1310,0
2008-03-06,4.5885,4.7716,4.5885,4.7716,1314,0
2008-03-07,4.5885,4.5976,4.5426,4.5517,4733,0
2008-03-11,4.5426,4.7349,4.286,4.7074,3278,0
2008-03-12,4.4326,4.6708,4.3319,4.3319,2879,0
2008-03-14,4.286,4.4417,4.2678,4.4417,1736,0
2008-03-17,4.2678,4.5609,4.1397,4.5609,4259,0
2008-03-18,4.2769,4.3501,4.0296,4.1029,12519,0
2008-03-19,3.9105,4.46,3.9105,4.3959,13750,0
2008-03-20,4.4876,4.4876,3.993,3.993,2360,0
2008-03-24,4.0387,4.0387,4.0387,4.0387,600,0
2008-03-25,4.222,4.222,4.222,4.222,165,0
2008-03-26,4.2403,4.3228,4.2403,4.2769,1528,0
2008-03-27,4.2586,4.2586,4.1213,4.2586,2249,0
2008-03-28,4.0753,4.158,4.0753,4.158,1413,0
2008-03-31,4.0296,4.341,3.9197,4.1397,10842,0
2008-04-01,4.1671,4.341,4.1671,4.341,2949,0
2008-04-02,4.2311,4.2678,4.1671,4.2678,5138,0
2008-04-03,4.341,4.341,4.341,4.341,546,0
2008-04-04,4.2129,4.2129,4.2129,4.2129,983,0
2008-04-07,4.2129,4.2129,4.2129,4.2129,804,0
2008-04-08,4.1304,4.1671,3.993,4.1671,1934,0
2008-04-09,4.1671,4.2129,4.1671,4.2129,436,0
2008-04-10,4.2678,4.2678,4.2586,4.2586,665,0
2008-04-11,4.2678,4.341,4.2678,4.2769,4242,0
2008-04-15,4.2769,4.2769,4.2769,4.2769,709,0
2008-04-16,4.3045,4.3501,4.1488,4.3501,2078,0
2008-04-18,4.3045,4.3045,4.2129,4.2129,4203,0
2008-04-21,4.2586,4.2586,4.2586,4.2586,546,0
2008-04-23,4.2586,4.2586,4.0753,4.1488,3431,0
2008-04-24,4.158,4.158,4.0753,4.0753,1947,0
2008-04-25,4.0844,4.1854,4.0296,4.0296,6022,0
2008-04-28,4.0662,4.3045,4.0662,4.1304,3160,0
2008-04-29,4.0662,4.3045,4.0662,4.1213,2293,0
2008-04-30,4.1213,4.1213,4.0662,4.1213,3384,0
2008-05-01,4.1671,4.2311,4.1671,4.1671,2075,0
2008-05-02,4.1762,4.1762,4.1762,4.1762,1091,0
2008-05-05,4.2038,4.3045,4.1213,4.1213,3932,0
2008-05-06,4.1946,4.3228,4.1946,4.2129,3384,0
2008-05-07,4.1213,4.2038,4.057,4.057,4368,0
2008-05-08,4.057,4.3501,4.057,4.3228,436,0
2008-05-09,3.9105,4.2129,3.8923,4.1213,6110,0
2008-05-12,4.0114,4.2129,3.9747,4.1946,3072,0
2008-05-13,4.1946,4.3228,4.0205,4.0844,10635,0
2008-05-14,4.1029,4.3045,4.0753,4.1488,5568,0
2008-05-15,4.1304,4.2952,4.1029,4.2952,2620,0
2008-05-16,4.158,4.506,4.158,4.2586,5349,0
2008-05-19,4.2129,4.2769,4.2129,4.2769,1091,0
2008-05-20,4.341,4.5243,4.341,4.4876,3633,0
2008-05-21,4.4876,4.5517,4.4876,4.5517,546,0
2008-05-22,4.6615,4.6615,4.4326,4.6524,1753,0
2008-05-23,4.6432,4.918,4.6432,4.6799,1832,0
2008-05-27,4.689,4.689,4.6799,4.6799,239,0
2008-05-29,4.6708,4.6708,4.5426,4.5517,983,0
2008-05-30,4.4876,4.4968,4.4876,4.4968,840,0
2008-06-02,4.5792,5.0647,4.5792,4.6432,5747,0
2008-06-04,4.7807,4.7807,4.7623,4.7623,1310,0
2008-06-05,4.8722,4.8722,4.5609,4.6067,2293,0
2008-06-09,4.7623,4.7623,4.7623,4.7623,1091,0
2008-06-10,4.7623,4.7989,4.625,4.7989,2067,0
2008-06-11,4.744,4.8539,4.506,4.625,3316,0
2008-06-12,4.5792,4.5792,4.5792,4.5792,1091,0
2008-06-13,4.57,4.6615,4.57,4.6615,765,0
2008-06-16,4.5792,4.6708,4.4784,4.57,4506,0
2008-06-17,4.46,4.6159,4.46,4.6159,218,0
2008-06-19,4.5335,4.5335,4.5335,4.5335,167,0
2008-06-20,4.4417,4.4417,4.4417,4.4417,165,0
2008-06-24,4.57,4.57,4.57,4.57,109,0
2008-06-25,4.4326,4.4326,4.1213,4.3868,2109,0
2008-06-26,4.3868,4.3868,4.2586,4.2678,1748,0
2008-06-27,4.1671,4.3045,4.1671,4.222,9936,0
2008-06-30,4.1671,4.1671,4.1671,4.1671,1091,0
2008-07-01,4.1397,4.1671,4.1397,4.1397,515,0
2008-07-02,4.1488,4.3868,4.1488,4.2129,2805,0
2008-07-03,4.2129,4.2129,4.2129,4.2129,874,0
2008-07-07,4.3137,4.3137,4.0479,4.0753,1966,0
2008-07-09,4.1671,4.1671,4.1671,4.1671,436,0
2008-07-10,3.993,4.3501,3.9838,4.3501,1201,0
2008-07-11,3.993,4.0753,3.6908,4.0662,3823,0
2008-07-14,3.8831,3.9288,3.8831,3.9288,3894,0
2008-07-15,3.8007,4.0205,3.709,4.0205,2730,0
2008-07-16,3.8557,4.0844,3.8557,4.0844,3058,0
2008-07-17,4.0296,4.0296,4.0296,4.0296,546,0
2008-07-18,3.8557,3.8557,3.8557,3.8557,109,0
2008-07-21,3.8375,3.9105,3.8375,3.9105,1998,0
2008-07-22,4.1121,4.2494,3.9197,4.1213,5186,0
2008-07-23,3.9014,4.2403,3.9014,4.1488,3497,0
2008-07-24,4.0387,4.1213,4.0387,4.0387,1784,0
2008-07-25,4.0205,4.2403,4.0205,4.0296,498,0
2008-07-28,4.1029,4.1854,3.938,4.0205,4261,0
2008-07-29,3.9473,4.1946,3.9288,4.1488,3499,0
2008-07-30,4.1488,4.1488,4.1488,4.1488,109,0
2008-07-31,4.1762,4.2311,4.0296,4.2311,1935,0
2008-08-04,4.3501,4.3501,4.3501,4.3501,109,0
2008-08-06,4.3501,4.3501,4.3501,4.3501,216,0
2008-08-12,4.2129,4.2129,4.2129,4.2129,218,0
2008-08-14,4.0662,4.1304,4.0662,4.0662,816,0
2008-08-15,4.0662,4.2403,4.0662,4.0662,3494,0
2008-08-18,4.0662,4.0662,4.0662,4.0662,304,0
2008-08-19,4.3228,4.3228,4.0662,4.0662,1097,0
2008-08-20,4.0296,4.0479,3.7275,3.8007,4421,0
2008-08-21,3.9105,3.9197,3.8007,3.9197,436,0
2008-08-22,3.9197,4.0205,3.8923,3.8923,2819,0
2008-08-25,4.1397,4.3319,3.9747,4.3319,4041,0
2008-08-26,4.3959,4.3959,4.0387,4.3959,1882,0
2008-08-27,4.3137,4.3959,4.3137,4.3959,765,0
2008-08-28,4.3501,4.3501,4.3501,4.3501,279,0
2008-08-29,4.5426,4.5426,4.3045,4.3045,2174,0
2008-09-02,4.3959,4.4968,4.0387,4.0387,4838,0
2008-09-03,4.1029,4.1762,4.1029,4.1029,765,0
2008-09-04,4.1304,4.1304,4.1304,4.1304,3603,0
2008-09-05,4.1213,4.4784,4.1213,4.4784,4754,0
2008-09-08,4.4417,4.4417,4.3959,4.3959,546,0
2008-09-10,3.7823,4.1397,3.7823,4.1397,10493,0
2008-09-11,4.0205,4.2403,4.0205,4.0296,6334,0
2008-09-12,4.2038,4.2038,4.2038,4.2038,546,0
2008-09-15,4.1213,4.1213,4.0753,4.0753,1966,0
2008-09-16,4.0387,4.0387,4.0296,4.0296,1091,0
2008-09-17,3.8739,4.158,3.8739,4.158,460,0
2008-09-19,4.1213,4.1213,3.8923,3.8923,656,0
2008-09-22,3.8557,4.1304,3.7275,4.1304,1442,0
2008-09-23,3.8923,3.9105,3.6908,3.7548,2238,0
2008-09-24,3.8189,3.8189,3.8189,3.8189,436,0
2008-09-25,3.8831,3.9288,3.4069,3.4618,3637,0
2008-09-26,3.6634,3.7182,3.5259,3.5259,3940,0
2008-09-29,3.5259,3.5259,3.5259,3.5259,874,0
2008-09-30,3.645,3.6542,3.3977,3.6266,7066,0
2008-10-01,3.416,3.645,3.416,3.645,327,0
2008-10-02,3.416,3.6266,3.3886,3.4069,1659,0
2008-10-03,3.3977,3.3977,3.3977,3.3977,3097,0
2008-10-06,3.416,3.416,3.3428,3.3428,9648,0
2008-10-07,3.2512,3.5443,3.2512,3.5443,4896,0
2008-10-08,3.2605,3.4618,3.2054,3.3063,6588,0
2008-10-09,3.471,3.4984,3.2512,3.2512,17162,0
2008-10-10,2.9766,3.2054,2.9766,2.9766,13003,0
2008-10-13,2.5735,3.2605,2.5735,3.1963,27344,0
2008-10-14,3.1963,3.1963,2.6375,2.9307,3766,0
2008-10-16,2.839,2.839,2.839,2.839,109,0
2008-10-17,2.839,3.1963,2.839,3.1138,17819,0
2008-10-20,3.1963,3.3612,3.1963,3.3612,6715,0
2008-10-21,3.4344,3.4344,3.4344,3.4344,765,0
2008-10-22,3.6175,3.6175,3.6175,3.6175,436,0
2008-10-23,3.2788,3.5625,2.9766,3.0773,874,0
2008-10-24,3.068,3.6083,3.068,3.5534,4305,0
2008-10-27,3.2971,3.5717,3.2054,3.2054,89323,0
2008-10-28,3.242,3.2788,3.1138,3.1596,38436,0
2008-10-29,3.1596,3.1779,3.1596,3.1779,1748,0
2008-10-30,3.1321,3.1321,3.0865,3.1138,1201,0
2008-10-31,3.0405,3.0405,2.7842,2.8941,16734,0
2008-11-03,2.72,3.0223,2.72,3.0223,21860,0
2008-11-04,3.1138,3.1138,3.0865,3.1138,4368,0
2008-11-06,3.1138,3.2697,3.1138,3.1596,2989,0
2008-11-12,2.9582,3.0956,2.8941,2.9032,2300,0
2008-11-13,2.8849,2.8849,2.8573,2.8573,218,0
2008-11-14,2.839,2.9307,2.839,2.9307,5079,0
2008-11-17,2.6559,2.9674,2.6559,2.839,2184,0
2008-11-18,2.6559,3.0039,2.6559,3.0039,427,0
2008-11-19,2.9307,2.9307,2.9307,2.9307,1528,0
2008-11-20,2.8573,2.9307,2.7475,2.7475,1638,0
2008-11-21,3.0588,3.068,2.7658,3.0223,327,0
2008-11-25,2.8025,3.5259,2.8025,3.5259,3639,0
2008-11-26,3.2697,3.645,2.8941,3.5991,7238,0
2008-11-28,3.3886,3.6359,3.3886,3.6359,1310,0
2008-12-02,3.3612,3.645,2.9032,2.9032,8977,0
2008-12-03,2.8025,2.8025,2.7749,2.7749,5549,0
2008-12-04,2.7842,3.2145,2.4545,2.6925,2470,0
2008-12-05,2.7292,3.1503,2.6559,2.7475,13454,0
2008-12-08,2.7749,2.7749,2.7475,2.7475,6214,0
2008-12-09,2.7016,2.7016,2.6375,2.6375,983,0
2008-12-10,2.5553,2.7475,2.5553,2.7475,2184,0
2008-12-11,2.7475,2.7933,2.6559,2.6559,33304,0
2008-12-12,2.6559,2.6559,2.2986,2.4818,23958,0
2008-12-15,2.5644,2.5644,2.4727,2.4818,2702,0
2008-12-16,2.7292,2.7292,2.3903,2.3903,327,0
2008-12-17,2.6102,2.8482,2.5184,2.8482,2087,0
2008-12-19,2.7749,2.8482,2.6742,2.6742,4277,0
2008-12-22,2.546,2.546,2.372,2.5093,16822,0
2008-12-23,2.4363,2.4727,2.4363,2.4727,3384,0
2008-12-24,2.4727,2.4727,2.4727,2.4727,298,0
2008-12-26,2.7383,2.8849,2.7383,2.8849,1591,0
2008-12-29,2.6193,2.9857,2.6193,2.72,4692,0
2008-12-30,2.6375,2.9307,2.6102,2.9307,2441,0
2008-12-31,2.9307,2.9307,2.9307,2.9307,218,0
2009-01-02,3.2879,3.2879,2.9307,2.9674,1540,0
2009-01-05,2.9307,2.9307,2.7933,2.7933,2898,0
2009-01-08,2.7933,2.8025,2.7475,2.7475,4041,0
2009-01-12,3.0496,3.0496,2.5917,2.5917,1961,0
2009-01-13,2.5917,2.5917,2.5917,2.5917,546,0
2009-01-15,2.6102,2.6102,2.5644,2.5644,765,0
2009-01-16,2.4818,2.4818,2.3262,2.4545,1748,0
2009-01-21,2.4727,2.4727,2.3812,2.3812,4586,0
2009-01-23,2.3903,2.4636,2.372,2.372,3490,0
2009-01-26,2.2438,2.2986,2.1886,2.2894,23041,0
2009-01-27,2.207,2.207,2.207,2.207,109,0
2009-01-28,2.207,2.6102,2.207,2.6102,808,0
2009-01-30,2.207,2.6284,2.207,2.5917,28058,0
2009-02-02,2.3078,2.3078,2.3078,2.3078,3763,0
2009-02-03,2.3536,2.3536,2.3536,2.3536,656,0
2009-02-04,2.3354,2.3445,2.2894,2.2894,1330,0
2009-02-05,2.2712,2.2894,2.2712,2.2894,546,0
2009-02-06,2.2163,2.4178,2.1522,2.1522,20692,0
2009-02-09,2.3627,2.3627,2.1155,2.1155,3985,0
2009-02-10,2.1064,2.4545,2.0698,2.079,20803,0
2009-02-11,2.317,2.317,2.2712,2.2712,1973,0
2009-02-12,2.2346,2.2803,2.1522,2.1886,11973,0
2009-02-13,2.1704,2.2346,2.0148,2.2346,3275,0
2009-02-17,2.2438,2.2438,1.96,2.0148,7956,0
2009-02-18,2.0607,2.0607,1.9324,1.9324,6116,0
2009-02-19,1.96,2.0516,1.9232,2.0516,6116,0
2009-02-20,2.1064,2.1064,2.0334,2.0334,1077,0
2009-02-23,1.9232,2.1704,1.8408,2.1431,3470,0
2009-02-24,1.9049,1.9691,1.5477,1.7584,16377,0
2009-02-26,1.8042,2.0881,1.7401,1.7951,44315,0
2009-02-27,1.96,1.96,1.96,1.96,506,0
2009-03-02,1.8865,1.8865,1.8865,1.8865,114,0
2009-03-03,1.8592,2.0148,1.8134,1.8134,11981,0
2009-03-04,1.9232,1.9691,1.786,1.8316,8629,0
2009-03-05,1.8316,1.8316,1.8316,1.8316,109,0
2009-03-06,1.8316,1.8408,1.7401,1.8408,2723,0
2009-03-09,1.786,1.786,1.6026,1.6852,14086,0
2009-03-10,1.786,1.8774,1.5844,1.5844,9936,0
2009-03-11,1.6761,1.6761,1.6761,1.6761,109,0
2009-03-12,1.6119,1.8592,1.6119,1.8225,8970,0
2009-03-13,1.8316,1.8774,1.7584,1.8683,20138,0
2009-03-16,1.8957,1.8957,1.8501,1.8683,1638,0
2009-03-17,1.8957,1.9049,1.8683,1.8683,2671,0
2009-03-18,1.8592,1.9232,1.8592,1.9232,778,0
2009-03-19,1.9324,1.9324,1.9324,1.9324,109,0
2009-03-20,2.0148,2.0148,1.9873,2.0057,1507,0
2009-03-23,2.1704,2.1704,2.0057,2.0057,4660,0
2009-03-24,2.2803,2.2894,2.0148,2.0148,3825,0
2009-03-25,2.1064,2.1064,2.1064,2.1064,695,0
2009-03-27,2.0972,2.1064,2.0148,2.0148,7822,0
2009-03-30,2.0148,2.0148,2.0057,2.0148,1488,0
2009-03-31,1.8957,2.1979,1.8957,2.1979,327,0
2009-04-01,1.9873,1.9873,1.9873,1.9873,109,0
2009-04-02,2.2438,2.2803,2.0425,2.0516,2249,0
2009-04-03,2.0241,2.2712,2.0241,2.0698,436,0
2009-04-06,2.0334,2.0425,2.0241,2.0334,1748,0
2009-04-07,2.1248,2.1522,2.0334,2.0516,4129,0
2009-04-09,2.1064,2.1064,2.1064,2.1064,480,0
2009-04-13,2.0334,2.3078,2.0334,2.3078,9105,0
2009-04-14,2.1522,2.2894,2.1064,2.2894,7752,0
2009-04-15,2.2894,2.2894,2.1979,2.1979,9827,0
2009-04-16,2.1979,2.5184,2.1979,2.4636,1909,0
2009-04-17,2.2894,2.5184,2.2894,2.427,1528,0
2009-04-21,2.427,2.427,2.3536,2.3536,586,0
2009-04-23,2.2894,2.4454,2.2894,2.3812,11903,0
2009-04-24,2.4363,2.4363,2.4363,2.4363,2096,0
2009-04-27,2.4363,2.4363,2.4363,2.4363,3275,0
2009-04-29,2.72,2.8849,2.6102,2.7292,7932,0
2009-04-30,2.5644,2.5644,2.5275,2.5368,2184,0
2009-05-01,2.5184,2.5184,2.4454,2.4454,1748,0
2009-05-04,2.7292,2.7475,2.6468,2.6468,21105,0
2009-05-05,2.6651,2.6651,2.5644,2.6102,3167,0
2009-05-06,2.6559,2.6559,2.4727,2.6559,12447,0
2009-05-07,2.4727,2.5184,2.4727,2.5002,3823,0
2009-05-08,2.4818,2.4818,2.4727,2.4727,14209,0
2009-05-11,2.4363,2.4363,2.4363,2.4363,765,0
2009-05-12,2.4363,2.4727,2.3078,2.4727,8164,0
2009-05-13,2.3354,2.3354,2.3354,2.3354,218,0
2009-05-14,2.3445,2.3445,2.3354,2.3354,988,0
2009-05-15,2.5553,2.5553,2.3354,2.3354,480,0
2009-05-18,2.4727,2.4727,2.4727,2.4727,874,0
2009-05-19,2.5184,2.5184,2.317,2.4727,1247,0
2009-05-20,2.3078,2.317,2.3078,2.317,533,0
2009-05-21,2.3354,2.3354,2.3354,2.3354,656,0
2009-05-22,2.3354,2.3354,2.0425,2.0881,4087,0
2009-05-26,1.8592,2.2894,1.8592,2.2894,16064,0
2009-05-27,2.1064,2.1886,2.1064,2.1886,3814,0
2009-05-28,2.1064,2.1704,2.1064,2.1704,327,0
2009-05-29,2.0241,2.1979,2.0241,2.1979,27843,0
2009-06-01,2.2803,2.2803,2.0516,2.1248,8504,0
2009-06-02,2.2894,2.2894,2.2712,2.2803,874,0
2009-06-03,2.134,2.1886,2.134,2.1886,1419,0
2009-06-04,2.2803,2.4178,2.2438,2.4178,8517,0
2009-06-08,2.1704,2.4727,2.1704,2.4727,18488,0
2009-06-09,2.4727,2.4727,2.3812,2.4727,2620,0
2009-06-10,2.427,2.546,2.3354,2.546,32626,0
2009-06-12,2.5368,2.5368,2.2438,2.3078,2313,0
2009-06-16,2.2894,2.2894,2.2894,2.2894,1419,0
2009-06-17,2.2986,2.2986,2.2894,2.2894,1638,0
2009-06-18,2.2894,2.5275,2.2894,2.5275,436,0
2009-06-22,2.2894,2.2894,2.134,2.2163,5032,0
2009-06-24,2.2163,2.2163,2.1979,2.1979,431,0
2009-06-25,2.3627,2.3627,2.3627,2.3627,765,0
2009-06-26,2.1704,2.2346,2.1704,2.2346,895,0
2009-06-29,2.1522,2.1522,2.1522,2.1522,1091,0
2009-07-13,2.2894,2.2894,2.2894,2.2894,400,0
2009-07-15,2.207,2.207,2.207,2.207,109,0
2009-07-20,2.207,2.2346,2.207,2.2346,1867,0
2009-07-21,2.4178,2.4178,2.4178,2.4178,109,0
2009-07-22,2.4363,2.4727,2.4363,2.4727,15102,0
2009-07-23,2.3812,2.4818,2.3812,2.4727,39159,0
2009-07-24,2.4727,2.4727,2.4727,2.4727,1966,0
2009-07-27,2.5184,2.5275,2.5184,2.5275,22603,0
2009-07-28,2.5184,2.5184,2.5184,2.5184,273,0
2009-07-29,2.6559,2.6559,2.5644,2.6559,5024,0
2009-07-30,2.6559,2.6559,2.6559,2.6559,0,0
2009-07-31,2.6559,2.6559,2.6559,2.6559,494,0
2009-08-03,2.6559,2.6559,2.6559,2.6559,1310,0
2009-08-04,2.6559,2.6925,2.6102,2.6102,7875,0
2009-08-05,2.6559,2.7292,2.6559,2.6559,29657,0
2009-08-06,2.7475,2.7658,2.6833,2.7475,13770,0
2009-08-07,2.7749,2.839,2.7658,2.839,4150,0
2009-08-10,2.7933,2.8298,2.7933,2.8298,1365,0
2009-08-11,2.7475,2.839,2.7475,2.7475,9610,0
2009-08-12,2.8482,2.8482,2.8482,2.8482,436,0
2009-08-13,2.8482,2.8482,2.8482,2.8482,0,0
2009-08-14,2.8025,2.8025,2.8025,2.8025,327,0
2009-08-17,2.8025,2.8025,2.5917,2.7933,983,0
2009-08-18,2.8482,2.8482,2.5917,2.5917,3502,0
2009-08-19,2.6102,2.6284,2.5735,2.5735,4869,0
2009-08-20,2.839,2.8482,2.5644,2.6193,39780,0
2009-08-21,2.6468,2.6833,2.6468,2.6468,41549,0
2009-08-24,2.6468,2.7016,2.6468,2.7016,14058,0
2009-08-25,2.7016,2.7933,2.7016,2.7567,19302,0
2009-08-26,2.7567,2.8116,2.7567,2.7567,16161,0
2009-08-28,2.7567,2.7567,2.7567,2.7567,2210,0
2009-08-31,2.7567,2.7567,2.7475,2.7475,5787,0
2009-09-01,2.7842,2.7842,2.7842,2.7842,1091,0
2009-09-02,2.6651,2.7292,2.4545,2.7292,4544,0
2009-09-03,2.6375,2.7108,2.4545,2.5644,3931,0
2009-09-04,2.7933,2.7933,2.4178,2.4178,2394,0
2009-09-08,2.4363,2.7108,2.4178,2.4818,8001,0
2009-09-11,2.6284,2.6833,2.6284,2.6833,327,0
2009-09-14,2.6742,2.6742,2.6102,2.6102,232,0
2009-09-15,2.6468,2.6468,2.6193,2.6193,1322,0
2009-09-16,2.6102,2.6102,2.6102,2.6102,5706,0
2009-09-17,2.6102,2.6559,2.6102,2.6559,4674,0
2009-09-18,2.6284,2.6284,2.5826,2.5826,8435,0
2009-09-21,2.5826,2.5826,2.5826,2.5826,1270,0
2009-09-24,2.5184,2.5184,2.5184,2.5184,580,0
2009-09-25,2.5644,2.5644,2.5184,2.5184,1435,0
2009-09-28,2.5184,2.5184,2.5184,2.5184,546,0
2009-09-29,2.5184,2.5184,2.5184,2.5184,546,0
2009-09-30,2.5826,2.5826,2.5826,2.5826,327,0
2009-10-01,2.6102,2.6102,2.6102,2.6102,768,0
2009-10-02,2.6833,2.6833,2.6833,2.6833,337,0
2009-10-05,2.6833,2.6833,2.6833,2.6833,263,0
2009-10-06,2.5093,2.6833,2.5093,2.6833,4914,0
2009-10-07,2.6102,2.6102,2.6102,2.6102,1201,0
2009-10-08,2.6925,2.6925,2.6925,2.6925,546,0
2009-10-09,2.6375,2.6375,2.6375,2.6375,818,0
2009-10-12,2.6925,2.7016,2.6925,2.6925,1654,0
2009-10-13,2.6559,2.6559,2.6559,2.6559,218,0
2009-10-14,2.7016,2.8298,2.7016,2.8298,7785,0
2009-10-15,2.7842,2.8207,2.6559,2.7292,6769,0
2009-10-16,2.6468,2.6468,2.6468,2.6468,218,0
2009-10-19,2.7475,2.7475,2.6742,2.7475,983,0
2009-10-20,2.7383,2.7475,2.7383,2.7475,3384,0
2009-10-21,2.7016,2.7016,2.7016,2.7016,1091,0
2009-10-22,2.7108,2.7749,2.7016,2.7658,4041,0
2009-10-23,2.7475,2.7475,2.7016,2.7475,6347,0
2009-10-26,2.6559,2.6559,2.6559,2.6559,307,0
2009-10-27,2.6651,2.6651,2.6651,2.6651,436,0
2009-10-28,2.7292,2.7292,2.6651,2.6651,604,0
2009-10-29,2.6284,2.7475,2.6284,2.7292,861,0
2009-10-30,2.7475,2.7475,2.7475,2.7475,656,0
2009-11-02,2.6102,2.7475,2.6102,2.7475,1828,0
2009-11-04,2.7383,2.7383,2.6284,2.6468,2883,0
2009-11-05,2.7475,2.7475,2.6284,2.6284,218,0
2009-11-06,2.6375,2.6375,2.6375,2.6375,109,0
2009-11-09,2.6742,2.6742,2.6742,2.6742,546,0
2009-11-10,2.7292,2.7292,2.7292,2.7292,317,0
2009-11-13,2.6102,2.6102,2.6102,2.6102,218,0
2009-11-16,2.6651,2.6651,2.6651,2.6651,1201,0
2009-11-17,2.7292,2.7383,2.7292,2.7383,2531,0
2009-11-18,2.7383,2.7383,2.7383,2.7383,218,0
2009-11-20,2.6559,2.7475,2.6559,2.7475,14411,0
2009-11-23,2.7475,2.7475,2.6651,2.7475,2766,0
2009-11-24,2.7475,2.8025,2.6651,2.8025,1629,0
2009-11-25,2.7292,2.7749,2.7292,2.7475,12363,0
2009-11-27,2.7475,2.8025,2.7475,2.8025,436,0
2009-11-30,2.7475,2.7475,2.7292,2.7292,2839,0
2009-12-01,2.7108,2.7475,2.7108,2.7475,79600,0
2009-12-02,2.7108,2.7933,2.7108,2.7933,13322,0
2009-12-03,2.6833,2.8116,2.6833,2.8025,6988,0
2009-12-04,2.8207,2.9582,2.7933,2.9582,4571,0
2009-12-07,2.72,2.9948,2.72,2.9948,7234,0
2009-12-08,2.9857,3.0865,2.9857,3.0865,2196,0
2009-12-09,3.0865,3.0865,3.0865,3.0865,896,0
2009-12-10,3.0314,3.3337,2.9857,3.3337,11070,0
2009-12-11,3.1596,3.3704,3.1596,3.3428,418,0
2009-12-14,3.3428,3.5534,3.3428,3.535,4240,0
2009-12-15,3.5991,3.8282,3.5899,3.5899,4472,0
2009-12-16,3.5625,3.645,3.5625,3.5717,2666,0
2009-12-17,3.3428,3.3428,3.3428,3.3428,436,0
2009-12-18,3.3063,3.3886,3.2971,3.2971,3500,0
2009-12-21,3.3977,3.8189,3.3977,3.6634,437,0
2009-12-22,3.3337,3.8189,3.3337,3.8189,327,0
2009-12-28,3.416,3.6725,3.416,3.6634,3312,0
2009-12-31,3.4344,3.4344,3.4069,3.4069,3712,0
2010-01-04,3.2971,3.3246,3.2512,3.2788,11721,0
2010-01-05,3.2054,3.6634,3.1138,3.4344,8382,0
2010-01-06,3.4252,3.4344,3.3704,3.3704,2238,0
2010-01-07,3.1047,3.3886,3.1047,3.2971,13129,0
2010-01-08,3.3063,3.3063,3.0956,3.0956,21947,0
2010-01-11,3.0773,3.4344,3.068,3.2054,1929,0
2010-01-12,3.0314,3.0588,2.9766,2.9766,5886,0
2010-01-13,3.3428,3.3428,3.0405,3.068,1091,0
2010-01-14,3.0314,3.3428,2.8941,3.3428,8097,0
2010-01-15,3.3795,3.6542,3.1596,3.1596,2511,0
2010-01-19,3.1872,3.2512,3.1872,3.2512,656,0
2010-01-21,3.2605,3.2971,3.2605,3.2971,7093,0
2010-01-25,3.471,3.471,3.2512,3.3428,4958,0
2010-01-26,3.3154,3.3154,3.1872,3.2971,5421,0
2010-01-28,3.1779,3.2054,3.1779,3.1963,2293,0
2010-01-29,3.1779,3.1872,3.1047,3.1047,9610,0
2010-02-01,3.0588,3.3795,3.0588,3.3795,2441,0
2010-02-02,3.4069,3.4802,3.4069,3.4802,2839,0
2010-02-08,3.4802,3.6542,3.4344,3.4344,2293,0
2010-02-09,3.2237,3.6266,3.2237,3.416,988,0
2010-02-11,3.4344,3.4344,3.4252,3.4344,2730,0
2010-02-16,3.4344,3.6542,3.4344,3.6083,546,0
2010-02-17,3.6083,3.6083,3.6083,3.6083,765,0
2010-02-19,3.5443,3.5443,3.5167,3.5167,218,0
2010-02-22,3.4436,3.535,3.4436,3.535,1091,0
2010-02-23,3.4984,3.4984,3.4984,3.4984,146,0
2010-02-24,3.535,3.6542,3.535,3.6542,2386,0
2010-02-25,3.6083,3.6634,3.6083,3.6634,327,0
2010-02-26,3.3704,3.3704,3.352,3.352,1310,0
2010-03-03,3.3886,3.3977,3.1138,3.1138,3494,0
2010-03-04,2.9766,3.2054,2.9766,3.2054,436,0
2010-03-08,3.5076,3.645,3.2605,3.645,3167,0
2010-03-10,3.4893,3.4893,3.4802,3.4802,546,0
2010-03-11,3.4344,3.4344,3.4344,3.4344,1419,0
2010-03-12,3.4344,3.4344,3.4344,3.4344,2184,0
2010-03-15,3.4344,3.4344,3.2054,3.2054,546,0
2010-03-16,3.2054,3.2054,3.1138,3.2054,9741,0
2010-03-17,3.2054,3.2971,3.2054,3.2971,12066,0
2010-03-18,3.242,3.3154,3.242,3.3154,10527,0
2010-03-22,3.242,3.3337,3.242,3.2512,15365,0
2010-03-23,3.3612,3.416,3.3612,3.416,382,0
2010-03-26,3.2788,3.4344,3.2788,3.4344,1909,0
2010-03-29,3.242,3.4344,3.242,3.4344,1474,0
2010-03-30,3.4344,3.4618,3.4344,3.4618,218,0
2010-03-31,3.4802,3.4802,3.4802,3.4802,109,0
2010-04-01,3.4344,3.4344,3.4344,3.4344,218,0
2010-04-05,3.5076,3.5076,3.4344,3.4344,910,0
2010-04-06,3.4802,3.4802,3.4802,3.4802,1091,0
2010-04-07,3.5076,3.5534,3.5076,3.5534,983,0
2010-04-08,3.5991,3.6634,3.5991,3.6634,983,0
2010-04-09,3.6634,3.6634,3.6634,3.6634,1310,0
2010-04-12,3.4802,3.4893,3.3795,3.3795,698,0
2010-04-13,3.4893,3.6634,3.4893,3.6634,3061,0
2010-04-14,3.6634,3.6634,3.5625,3.6634,6225,0
2010-04-15,3.6634,3.6634,3.6634,3.6634,1201,0
2010-04-16,3.6634,3.7366,3.5717,3.7366,2897,0
2010-04-19,3.8189,3.8189,3.8189,3.8189,537,0
2010-04-21,3.8923,3.8923,3.8923,3.8923,546,0
2010-04-22,3.8831,3.8923,3.8831,3.8923,2184,0
2010-04-27,3.8923,3.8923,3.8923,3.8923,765,0
2010-04-28,3.6266,3.6634,3.4802,3.6634,71270,0
2010-04-29,3.6634,3.8739,3.5443,3.709,25494,0
2010-04-30,3.7548,3.7548,3.7548,3.7548,327,0
2010-05-03,3.6999,3.6999,3.6999,3.6999,151,0
2010-05-05,3.8923,3.8923,3.6999,3.6999,983,0
2010-05-06,3.6999,3.7182,3.6634,3.6634,2457,0
2010-05-07,3.3886,3.6634,3.3886,3.6634,1678,0
2010-05-10,3.5167,3.6634,3.4802,3.6634,546,0
2010-05-11,3.7366,3.8007,3.6634,3.7182,2402,0
2010-05-12,3.6634,3.6634,3.4984,3.6542,5323,0
2010-05-13,3.6634,3.6634,3.5717,3.5717,218,0
2010-05-14,3.5443,3.6634,3.5443,3.5808,9981,0
2010-05-17,3.5534,3.6083,3.4893,3.5259,2987,0
2010-05-18,3.7548,3.7548,3.535,3.535,3167,0
2010-05-19,3.4893,3.7457,3.4344,3.4527,12815,0
2010-05-20,3.4984,3.4984,3.4344,3.4344,327,0
2010-05-21,3.2971,3.3428,3.2971,3.3428,327,0
2010-05-24,3.4436,3.4893,3.4436,3.4436,1165,0
2010-05-25,3.4802,3.4802,3.4802,3.4802,122,0
2010-05-26,3.5443,3.5443,3.5259,3.5443,3058,0
2010-05-27,3.5076,3.5076,3.5076,3.5076,327,0
2010-05-28,3.645,3.645,3.5717,3.6175,656,0
2010-06-01,3.6266,3.6266,3.5259,3.6266,5228,0
2010-06-03,3.6175,3.6175,3.5717,3.5717,2417,0
2010-06-04,3.5534,3.5534,3.5534,3.5534,1316,0
2010-06-07,3.5443,3.6634,3.5443,3.645,1635,0
2010-06-08,3.5534,3.5534,3.5076,3.5443,937,0
2010-06-09,3.5717,3.5808,3.5717,3.5808,1091,0
2010-06-10,3.5899,3.5899,3.5808,3.5808,324,0
2010-06-11,3.5991,3.6359,3.5808,3.6359,4192,0
2010-06-14,3.6359,3.6359,3.6359,3.6359,515,0
2010-06-15,3.5808,3.6175,3.5808,3.6175,765,0
2010-06-17,3.6175,3.6175,3.5899,3.5991,546,0
2010-06-18,3.6175,3.6175,3.5717,3.6175,8771,0
2010-06-21,3.5899,3.6083,3.5899,3.6083,8277,0
2010-06-23,3.6083,3.6359,3.6083,3.6359,218,0
2010-06-24,3.6175,3.6359,3.6083,3.6359,9433,0
2010-06-25,3.6083,3.6083,3.6083,3.6083,7122,0
2010-06-28,3.645,3.6634,3.645,3.645,1195,0
2010-06-29,3.645,3.645,3.6266,3.645,8408,0
2010-06-30,3.615,3.615,3.6058,3.615,14261,0
2010-07-02,3.6083,3.6359,3.6083,3.6083,2293,0
2010-07-06,3.6266,3.7366,3.5991,3.5991,2343,0
2010-07-09,3.6175,3.7182,3.6175,3.7182,1419,0
2010-07-12,3.6175,3.6175,3.6083,3.6083,10101,0
2010-07-13,3.6266,3.645,3.6266,3.645,8727,0
2010-07-15,3.7275,4.1213,3.7275,3.9838,3058,0
2010-07-16,4.0205,4.2403,3.8923,3.8923,2850,0
2010-07-19,3.9564,4.1121,3.938,4.0114,1648,0
2010-07-20,3.9473,4.0479,3.8923,4.0479,3281,0
2010-07-21,3.8923,4.1671,3.8923,4.158,436,0
2010-07-26,3.9014,3.9014,3.8923,3.8923,382,0
2010-07-28,3.8923,3.8923,3.6266,3.8007,4161,0
2010-07-29,3.7731,3.7731,3.7731,3.7731,436,0
2010-07-30,3.7548,3.7731,3.7275,3.7275,345,0
2010-08-02,3.709,3.709,3.709,3.709,109,0
2010-08-03,3.6725,3.6725,3.6634,3.6634,738,0
2010-08-04,3.645,3.6634,3.645,3.6634,327,0
2010-08-05,3.6908,3.938,3.6908,3.9288,1638,0
2010-08-06,3.8466,3.8466,3.7916,3.7916,765,0
2010-08-09,3.8007,3.8007,3.8007,3.8007,273,0
2010-08-11,3.7916,3.9288,3.6175,3.6908,1528,0
2010-08-12,3.6725,3.8739,3.6634,3.6634,906,0
2010-08-17,3.6999,3.7182,3.6999,3.7182,983,0
2010-08-19,3.7548,4.2038,3.7275,3.7731,6365,0
2010-08-20,3.7182,3.8098,3.6999,3.8007,491,0
2010-08-23,4.0753,4.0753,3.709,3.709,2254,0
2010-08-24,3.7548,4.0479,3.7548,3.8007,1006,0
2010-08-27,3.6725,3.9288,3.6725,3.7548,2006,0
2010-08-30,3.6817,3.7366,3.6542,3.6542,9633,0
2010-08-31,3.698,3.698,3.652,3.6612,943,0
2010-09-01,3.6542,3.6634,3.645,3.645,1133,0
2010-09-02,3.6817,3.7182,3.6634,3.6634,1842,0
2010-09-03,3.7275,3.7275,3.7275,3.7275,219,0
2010-09-07,3.7275,3.7275,3.7275,3.7275,379,0
2010-09-08,3.6634,3.6634,3.6634,3.6634,922,0
2010-09-09,3.6725,3.6999,3.6634,3.6999,546,0
2010-09-10,3.6725,3.7182,3.6725,3.7182,1091,0
2010-09-16,3.6999,3.709,3.6999,3.6999,1952,0
2010-09-17,3.6817,3.6817,3.6634,3.6634,327,0
2010-09-20,3.6908,3.6908,3.6817,3.6817,2402,0
2010-09-22,3.6725,3.709,3.6634,3.709,5363,0
2010-09-23,3.7275,3.7275,3.7275,3.7275,546,0
2010-09-27,3.6542,3.6542,3.6542,3.6542,487,0
2010-09-29,3.6817,3.6817,3.6725,3.6725,600,0
2010-10-01,3.7182,3.8189,3.6817,3.8007,10110,0
2010-10-04,3.8007,3.8466,3.8007,3.8007,327,0
2010-10-05,3.8007,3.8923,3.8007,3.8466,1365,0
2010-10-06,3.8923,3.8923,3.8466,3.8466,600,0
2010-10-07,3.8466,3.8466,3.8007,3.8098,1519,0
2010-10-11,3.7182,3.8098,3.709,3.709,1966,0
2010-10-12,3.7548,3.7548,3.709,3.709,546,0
2010-10-13,3.7916,3.9014,3.7182,3.8098,983,0
2010-10-14,3.7823,3.8098,3.7639,3.8098,546,0
2010-10-18,3.993,3.993,3.9105,3.9105,629,0
2010-10-19,3.9838,4.0205,3.7639,4.0205,481,0
2010-10-25,3.6908,3.7366,3.6908,3.7366,656,0
2010-10-27,3.7916,4.0205,3.7731,3.7731,2381,0
2010-10-28,3.8098,3.8923,3.8098,3.8923,281,0
2010-11-02,3.7275,3.7275,3.7275,3.7275,218,0
2010-11-03,3.709,3.7182,3.709,3.709,757,0
2010-11-04,3.7182,3.7182,3.7182,3.7182,152,0
2010-11-05,3.709,3.8282,3.709,3.8282,3133,0
2010-11-11,3.7639,3.7639,3.7639,3.7639,218,0
2010-11-12,3.7639,3.7639,3.7548,3.7548,1310,0
2010-11-15,3.7731,3.7731,3.7731,3.7731,1509,0
2010-11-16,3.7548,3.8648,3.7548,3.7639,975,0
2010-11-17,3.7366,3.7366,3.7366,3.7366,546,0
2010-11-19,3.7548,3.7548,3.7548,3.7548,1297,0
2010-11-24,3.7639,3.7731,3.7548,3.7731,1637,0
2010-11-29,3.7457,3.7457,3.7457,3.7457,450,0
2010-11-30,3.735,3.735,3.735,3.735,650,0
2010-12-01,3.7548,3.7548,3.6266,3.6266,1770,0
2010-12-02,3.6634,3.6634,3.6634,3.6634,2293,0
2010-12-03,3.7182,3.7275,3.6999,3.7275,1353,0
2010-12-06,3.8375,3.8466,3.8189,3.8466,2797,0
2010-12-07,4.0114,4.0114,3.8466,3.8466,765,0
2010-12-08,3.8466,4.1121,3.7548,3.9014,8867,0
2010-12-10,3.8007,3.938,3.8007,3.8648,4563,0
2010-12-13,3.8831,3.8923,3.8282,3.8282,1507,0
2010-12-15,3.8282,3.8282,3.8282,3.8282,546,0
2010-12-16,3.709,3.709,3.6725,3.6725,6072,0
2010-12-17,3.7548,4.0114,3.7548,4.0114,10749,0
2010-12-21,3.7548,3.7823,3.7366,3.7823,1091,0
2010-12-22,4.0114,4.0114,3.7182,4.0114,1528,0
2010-12-27,4.057,4.0753,4.0296,4.0296,1696,0
2010-12-29,3.809,3.809,3.7998,3.809,1267,0
2010-12-30,3.7998,3.7998,3.7534,3.7534,2197,0
2010-12-31,3.9599,4.1579,3.9128,4.0919,17604,0
2011-01-05,4.0937,4.0937,4.0937,4.0937,874,0
2011-01-06,4.0937,4.0937,4.0937,4.0937,218,0
2011-01-11,4.0387,4.0387,3.8282,3.8923,5514,0
2011-01-12,3.9838,3.9838,3.9838,3.9838,109,0
2011-01-13,4.1213,4.1213,4.0296,4.0753,4914,0
2011-01-14,4.0753,4.2129,4.0753,4.2129,869,0
2011-01-19,4.0387,4.0387,3.9838,3.9838,3667,0
2011-01-20,4.3501,4.3501,4.2129,4.2129,327,0
2011-01-21,4.3045,4.3045,4.2494,4.2494,436,0
2011-01-24,4.3045,4.3045,4.2129,4.2129,1310,0
2011-01-25,4.341,4.3501,4.1213,4.1213,2101,0
2011-01-26,4.1213,4.1762,4.1213,4.1304,2427,0
2011-01-27,4.3319,4.3319,4.3228,4.3228,2184,0
2011-01-28,4.1121,4.3137,3.9838,4.0753,4694,0
2011-01-31,3.9976,4.2522,3.9976,4.1673,1882,0
2011-02-01,4.2038,4.2038,4.1213,4.1213,2428,0
2011-02-02,4.1671,4.1671,4.1671,4.1671,5459,0
2011-02-03,4.2586,4.2586,4.057,4.0937,722,0
2011-02-07,4.222,4.222,4.222,4.222,111,0
2011-02-08,4.2129,4.2129,4.1946,4.1946,1417,0
2011-02-10,4.1671,4.3319,4.1671,4.3319,575,0
2011-02-11,4.3319,4.3319,3.9838,4.1304,1915,0
2011-02-14,4.158,4.2952,4.1397,4.2952,1329,0
2011-02-16,4.3045,4.3137,4.2129,4.3045,4278,0
2011-02-17,4.3319,4.3593,4.0021,4.3501,8318,0
2011-02-18,4.7074,4.7074,4.4691,4.4691,1216,0
2011-02-22,4.4784,4.4784,4.3593,4.3959,1805,0
2011-02-23,4.4052,4.4052,4.3593,4.3593,2293,0
2011-02-24,4.1671,4.1671,4.0479,4.158,1201,0
2011-02-25,4.1671,4.2586,4.1671,4.2586,353,0
2011-02-28,4.2623,4.2623,4.0772,4.0772,1992,0
2011-03-02,4.0753,4.0753,4.057,4.057,1091,0
2011-03-03,4.0753,4.2129,4.0753,4.1304,4641,0
2011-03-04,4.0662,4.0753,4.0296,4.0753,874,0
2011-03-08,4.0387,4.1488,3.8923,4.1397,18702,0
2011-03-10,4.1029,4.2038,4.1029,4.2038,7515,0
2011-03-14,3.7731,4.1946,3.7731,4.1946,874,0
2011-03-15,3.9014,3.9014,3.9014,3.9014,152,0
2011-03-16,4.0296,4.057,4.0296,4.0479,558,0
2011-03-17,4.0679,4.0679,4.0586,4.0679,2293,0
2011-03-18,4.1488,4.1488,4.1029,4.1029,327,0
2011-03-23,4.0021,4.0387,3.9838,4.0387,1857,0
2011-03-24,4.0387,4.0387,4.0021,4.0021,2293,0
2011-03-25,4.0387,4.1488,4.0387,4.0662,2027,0
2011-03-29,4.0021,4.0021,3.9473,3.9838,3469,0
2011-03-31,3.9505,4.073,3.7808,4.073,1989,0
2011-04-01,4.1213,4.1213,4.0844,4.0844,327,0
2011-04-04,4.0844,4.0844,4.0844,4.0844,109,0
2011-04-05,4.0864,4.0864,4.0864,4.0864,218,0
2011-04-06,4.1488,4.158,4.1213,4.1397,1746,0
2011-04-08,4.1233,4.1233,4.1233,4.1233,218,0
2011-04-12,4.1048,4.1048,4.0772,4.0772,1775,0
2011-04-13,4.0937,4.0937,4.0753,4.0753,1177,0
2011-04-15,4.0402,4.1048,3.9755,3.9755,705,0
2011-04-19,3.8183,3.8183,3.8183,3.8183,109,0
2011-04-20,3.9847,4.1048,3.9847,4.1048,546,0
2011-04-21,4.1141,4.1141,4.1141,4.1141,327,0
2011-04-25,4.0296,4.0296,3.8098,4.0296,436,0
2011-04-27,4.1141,4.1141,3.9847,3.9847,262,0
2011-04-29,4.1673,4.205,4.1203,4.205,4980,0
2011-05-02,4.1695,4.1695,4.1695,4.1695,327,0
2011-05-03,3.8923,3.8923,3.8923,3.8923,218,0
2011-05-04,4.2066,4.2066,4.2066,4.2066,216,0
2011-05-05,3.8277,4.2066,3.8277,4.2066,595,0
2011-05-06,4.2066,4.2066,4.2066,4.2066,731,0
2011-05-09,4.2344,4.2807,4.2344,4.2807,662,0
2011-05-11,3.883,4.2715,3.883,4.1974,2755,0
2011-05-12,4.3454,4.3915,4.2158,4.373,999,0
2011-05-13,4.3915,4.3915,4.373,4.3915,1565,0
2011-05-19,4.031,4.2158,4.031,4.1233,1949,0
2011-05-20,4.188,4.188,3.9847,3.9847,1050,0
2011-05-24,4.1326,4.1419,4.1233,4.1233,1623,0
2011-05-26,4.1603,4.3915,4.1511,4.3915,2595,0
2011-05-31,4.3654,4.3654,4.3654,4.3654,216,0
2011-06-06,4.3268,4.3268,4.1419,4.225,4764,0
2011-06-08,4.299,4.4007,4.1787,4.3822,16846,0
2011-06-10,4.2158,4.3454,4.2066,4.3268,4599,0
2011-06-13,4.1787,4.188,4.1603,4.1603,4627,0
2011-06-14,4.3083,4.3175,4.3083,4.3175,650,0
2011-06-15,4.3822,4.3822,4.3175,4.3175,324,0
2011-06-16,4.3857,4.3857,4.0779,4.0779,1168,0
2011-06-17,4.0679,4.3361,4.0679,4.3361,1008,0
2011-06-20,4.3268,4.3268,4.2344,4.2715,540,0
2011-06-21,4.373,4.373,4.373,4.373,216,0
2011-06-22,4.3638,4.3638,4.3083,4.3083,324,0
2011-06-23,4.1048,4.1695,4.1048,4.1695,365,0
2011-06-24,4.1603,4.3546,4.1603,4.3083,1406,0
2011-06-27,4.2066,4.225,4.2066,4.225,295,0
2011-06-28,4.2158,4.2436,4.2066,4.2436,540,0
2011-06-30,4.2146,4.2146,4.205,4.205,1298,0
2011-07-07,4.2177,4.2645,4.2083,4.2645,955,0
2011-07-11,4.1695,4.1695,4.1603,4.1603,758,0
2011-07-14,4.2623,4.2715,4.2623,4.2715,865,0
2011-07-15,4.2738,4.2738,4.2738,4.2738,540,0
2011-07-18,4.2807,4.2807,4.1233,4.2529,1965,0
2011-07-19,4.0872,4.0965,4.0872,4.0965,324,0
2011-07-21,4.1048,4.1048,4.1048,4.1048,432,0
2011-07-25,4.2623,4.2623,4.2623,4.2623,230,0
2011-07-27,4.0965,4.2083,4.0779,4.1526,5083,0
2011-07-29,4.1862,4.1862,4.0541,4.0541,1515,0
2011-08-01,4.0779,4.0779,4.0499,4.0499,3028,0
2011-08-02,4.0032,4.0126,4.0032,4.0032,509,0
2011-08-03,4.0126,4.0685,3.9845,3.9845,3344,0
2011-08-04,4.0126,4.0126,3.9752,3.9845,3065,0
2011-08-05,3.9659,3.9659,3.9565,3.9659,1929,0
2011-08-17,4.0032,4.0685,3.8259,3.9099,24170,0
2011-08-22,3.9472,3.9472,3.6579,3.6579,1231,0
2011-08-24,3.7326,3.7326,3.7047,3.7047,642,0
2011-08-25,3.7233,3.8259,3.7047,3.7793,28224,0
2011-08-26,3.7886,3.8073,3.7886,3.8073,1316,0
2011-08-29,3.7326,3.7326,3.6018,3.6018,4302,0
2011-08-30,3.7607,3.7607,3.7607,3.7607,1097,0
2011-08-31,4.0258,4.0258,3.9788,3.9788,321,0
2011-09-01,3.9659,3.9659,3.9192,3.9192,428,0
2011-09-02,3.809,3.809,3.7714,3.7714,965,0
2011-09-06,3.7793,3.7793,3.6112,3.7793,989,0
2011-09-07,3.9034,3.9034,3.7336,3.9034,1892,0
2011-09-08,4.0126,4.0126,3.8167,3.8631,965,0
2011-09-09,3.8631,3.8631,3.7793,3.7793,774,0
2011-09-12,3.7607,3.77,3.7607,3.77,214,0
2011-09-13,3.8259,3.8259,3.8259,3.8259,214,0
2011-09-14,3.77,3.77,3.7514,3.7607,1072,0
2011-09-15,3.7047,3.714,3.6954,3.7047,1280,0
2011-09-16,3.7047,3.7047,3.6954,3.6954,2454,0
2011-09-20,3.6672,3.7793,3.6672,3.7326,751,0
2011-09-22,3.6486,3.7047,3.0794,3.2195,9764,0
2011-09-23,3.266,3.3033,3.266,3.3033,1608,0
2011-09-26,3.294,3.3219,3.2847,3.3126,17553,0
2011-09-27,3.3406,3.3406,3.3406,3.3406,15632,0
2011-09-30,3.3049,3.3239,3.2763,3.3239,3309,0
2011-10-03,3.3406,3.3406,3.3406,3.3406,107,0
2011-10-04,3.3186,3.3186,3.0924,3.0924,1286,0
2011-10-05,3.2714,3.5638,3.2714,3.5638,1929,0
2011-10-12,3.5179,3.5646,3.4527,3.5646,6776,0
2011-10-13,3.5272,3.5646,3.4993,3.5459,1608,0
2011-10-17,3.4993,3.4993,3.4993,3.4993,858,0
2011-10-20,3.5272,3.5272,3.5179,3.5272,2924,0
2011-10-21,3.5638,3.5826,3.5638,3.5826,214,0
2011-10-24,3.5552,3.5552,3.5552,3.5552,334,0
2011-10-27,3.592,3.592,3.545,3.545,884,0
2011-10-28,3.5732,3.5732,3.4035,3.413,3107,0
2011-10-31,3.6002,3.6002,3.6002,3.6002,214,0
2011-11-01,3.6392,3.6392,3.6392,3.6392,12121,0
2011-11-07,3.4412,3.4412,3.4412,3.4412,424,0
2011-11-10,3.6959,3.7053,3.6959,3.7053,1485,0
2011-11-15,3.6204,3.9222,3.5354,3.9222,742,0
2011-11-17,4.0919,4.1297,4.0919,4.0919,424,0
2011-11-18,4.1107,4.1107,4.1107,4.1107,106,0
2011-11-21,3.6865,3.6865,3.6769,3.6769,3290,0
2011-11-22,3.6865,3.6865,3.6865,3.6865,106,0
2011-11-23,3.6769,4.073,3.6769,4.073,854,0
2011-11-28,3.5826,4.1013,3.5826,3.8844,425,0
2011-11-29,3.8844,3.8844,3.8844,3.8844,363,0
2011-12-05,3.7902,3.875,3.7714,3.875,1530,0
2011-12-06,3.9048,3.9048,3.8668,3.8668,530,0
2011-12-07,3.9599,3.9599,3.9599,3.9599,3881,0
2011-12-12,3.6392,3.6392,3.6392,3.6392,106,0
2011-12-16,3.6487,3.6959,3.6487,3.6487,5514,0
2011-12-20,3.7714,3.7714,3.7525,3.7714,2122,0
2011-12-21,3.6769,3.8374,3.5638,3.5638,5940,0
2011-12-22,3.6204,3.6204,3.6204,3.6204,318,0
2011-12-23,3.8656,3.8656,3.6298,3.6298,7849,0
2011-12-27,3.6769,3.7242,3.6769,3.6865,742,0
2011-12-28,3.8185,3.8185,3.6204,3.6204,424,0
2011-12-29,3.7714,3.8374,3.6769,3.6769,1485,0
2011-12-30,3.6581,3.7977,3.6392,3.701,2652,0
2012-01-03,3.6769,3.8468,3.6675,3.6769,2864,0
2012-01-04,3.8185,3.8185,3.8185,3.8185,190,0
2012-01-05,3.592,3.743,3.592,3.6487,636,0
2012-01-06,3.7053,3.809,3.7053,3.809,2306,0
2012-01-10,3.7902,3.7902,3.7525,3.7525,1509,0
2012-01-12,3.7716,3.8191,3.743,3.7906,3745,0
2012-01-13,3.7716,3.8191,3.7716,3.8191,530,0
2012-01-17,3.6954,3.6954,3.6954,3.6954,226,0
2012-01-18,3.6487,3.6487,3.6298,3.6392,1062,0
2012-01-20,3.6763,3.6763,3.6763,3.6763,212,0
2012-01-25,3.6477,3.8191,3.6477,3.6477,881,0
2012-01-30,3.7335,3.7335,3.724,3.724,1223,0
2012-01-31,3.7112,3.7401,3.7016,3.7401,4509,0
2012-02-01,3.7716,3.7716,3.7525,3.7621,735,0
2012-02-02,3.7906,3.7906,3.7621,3.7621,3532,0
2012-02-03,3.8383,3.8383,3.8383,3.8383,130,0
2012-02-06,3.705,3.8573,3.6382,3.7335,2858,0
2012-02-07,3.7525,3.7525,3.6382,3.743,657,0
2012-02-08,3.562,3.8573,3.4858,3.8573,7574,0
2012-02-14,3.705,3.8001,3.6763,3.8001,1051,0
2012-02-16,3.7525,3.7906,3.743,3.7906,981,0
2012-02-17,3.8096,3.8096,3.7145,3.7145,1737,0
2012-02-21,3.724,3.8001,3.7145,3.724,7096,0
2012-02-23,3.8953,3.8953,3.8953,3.8953,210,0
2012-02-28,3.724,3.8668,3.724,3.7525,3360,0
2012-03-01,3.8763,4.1621,3.8096,3.8096,14124,0
2012-03-05,3.8096,3.8096,3.7621,3.7621,2624,0
2012-03-07,3.7335,3.7335,3.7145,3.724,1711,0
2012-03-08,4.0858,4.0858,4.0858,4.0858,525,0
2012-03-09,3.9907,3.9907,3.9811,3.9811,420,0
2012-03-12,3.7335,3.7335,3.4192,3.6192,14148,0
2012-03-13,3.9048,3.9048,3.6954,3.6954,947,0
2012-03-14,3.7621,3.7621,3.7621,3.7621,210,0
2012-03-15,3.7621,3.7621,3.7525,3.7525,1024,0
2012-03-16,3.6097,3.7525,3.5716,3.7525,2067,0
2012-03-20,3.9144,3.9144,3.5811,3.5811,1051,0
2012-03-21,3.7145,3.724,3.7145,3.7145,525,0
2012-03-22,3.6287,3.6382,3.5906,3.6097,2129,0
2012-03-23,3.8096,3.8096,3.8001,3.8096,1293,0
2012-03-26,3.743,3.8096,3.743,3.8096,630,0
2012-03-28,3.6192,3.7145,3.6192,3.7145,1193,0
2012-03-29,3.8096,3.8096,3.8096,3.8096,1498,0
2012-03-30,3.9811,3.9811,3.8191,3.8191,315,0
2012-04-05,3.8073,3.8073,3.8073,3.8073,315,0
2012-04-10,3.8096,3.8096,3.8001,3.8001,5418,0
2012-04-12,3.8001,3.8001,3.8001,3.8001,105,0
2012-04-16,3.9811,3.9907,3.9239,3.9239,2498,0
2012-04-17,3.99,3.9996,3.9707,3.99,6300,0
2012-04-18,3.8953,3.8953,3.8668,3.8668,3150,0
2012-04-20,3.9803,3.9996,3.9707,3.9996,5207,0
2012-04-24,3.99,3.99,3.9131,3.9131,3369,0
2012-04-25,4.0476,4.0476,4.0476,4.0476,1786,0
2012-04-26,4.0476,4.0476,4.0476,4.0476,2269,0
2012-04-27,4.0572,4.0572,4.0476,4.0572,2183,0
2012-05-01,4.1438,4.1438,4.0572,4.0572,2337,0
2012-05-02,3.99,4.0476,3.99,4.038,2912,0
2012-05-03,4.0765,4.1535,4.0765,4.1535,2144,0
2012-05-04,4.2303,4.2303,3.99,3.99,974,0
2012-05-07,3.8458,4.2303,3.8458,4.2303,2721,0
2012-05-08,3.8554,4.0669,3.8554,3.865,1442,0
2012-05-09,4.0188,4.2111,4.0188,4.1823,4780,0
2012-05-10,4.2303,4.2303,3.8554,3.9611,6497,0
2012-05-15,3.9227,3.9227,3.9035,3.9035,443,0
2012-05-18,3.8938,3.9131,3.8938,3.8938,1039,0
2012-05-21,4.0957,4.1919,3.9707,3.99,3070,0
2012-05-22,3.99,3.9996,3.99,3.99,2496,0
2012-05-23,3.99,3.9996,3.9035,3.9996,4164,0
2012-05-24,3.9803,4.0284,3.9803,3.99,8537,0
2012-05-25,4.038,4.038,3.99,4.0284,7827,0
2012-05-29,4.0284,4.0284,4.0284,4.0284,1186,0
2012-05-30,3.99,3.99,3.99,3.99,624,0
2012-06-04,3.99,4.038,3.99,4.038,832,0
2012-06-06,4.0476,4.0476,4.0476,4.0476,104,0
2012-06-07,4.0572,4.0572,3.8842,3.8842,239,0
2012-06-08,4.1919,4.1919,4.0861,4.0861,2184,0
2012-06-11,3.865,4.0188,3.865,4.0188,341,0
2012-06-12,3.9131,3.9131,3.8938,3.8938,832,0
2012-06-13,3.9611,3.99,3.865,3.99,3837,0
2012-06-15,3.99,3.99,3.8554,3.9707,426,0
2012-06-22,3.9419,3.9419,3.9419,3.9419,206,0
2012-06-27,3.9227,3.9227,3.9227,3.9227,104,0
2012-07-03,3.8554,3.8554,3.8554,3.8554,489,0
2012-07-06,3.9131,3.9515,3.8746,3.9515,1952,0
2012-07-09,3.9131,3.9707,3.9131,3.9707,1824,0
2012-07-10,4.0092,4.0092,3.99,3.99,425,0
2012-07-16,3.9515,3.99,3.9515,3.99,1039,0
2012-07-27,3.9036,3.9899,3.9036,3.942,936,0
2012-07-31,4.0284,4.038,3.99,4.0188,3256,0
2012-08-07,3.9994,3.9994,3.9994,3.9994,309,0
2012-08-08,3.9121,3.9121,3.8927,3.8927,412,0
2012-08-09,3.9024,3.9375,3.815,3.815,2049,0
2012-08-10,3.7567,3.98,3.7567,3.98,1132,0
2012-08-14,3.9218,3.9218,3.8829,3.8829,278,0
2012-08-21,3.9508,3.9508,3.9508,3.9508,2574,0
2012-08-22,3.9218,3.9218,3.9121,3.9121,1750,0
2012-08-23,3.9217,3.9217,3.8829,3.8829,1336,0
2012-08-27,3.8441,3.8441,3.8441,3.8441,206,0
2012-08-29,3.8441,3.8441,3.8441,3.8441,412,0
2012-08-30,3.8829,3.9315,3.8539,3.8539,1399,0
2012-09-11,3.8829,3.8829,3.1937,3.6984,14009,0
2012-09-12,3.7858,3.7858,3.6887,3.6887,1235,0
2012-09-18,3.7179,3.9897,3.7179,3.8344,1649,0
2012-09-21,3.8441,3.8732,3.8441,3.8732,2725,0
2012-09-24,3.8538,3.8635,3.7083,3.7083,1700,0
2012-09-25,3.7276,3.7858,3.7276,3.7858,3985,0
2012-09-26,3.8708,3.8708,3.8708,3.8708,515,0
2012-09-27,3.8344,3.8344,3.8344,3.8344,1029,0
2012-09-28,3.7179,3.9738,3.7179,3.9738,1700,0
2012-10-01,3.9218,3.9218,3.7213,3.7567,2072,0
2012-10-02,3.7567,3.7567,3.7567,3.7567,412,0
2012-10-03,3.7567,3.8635,3.7567,3.8538,4501,0
2012-10-05,3.7956,3.7956,3.7179,3.7179,2987,0
2012-10-08,3.7276,3.7373,3.7276,3.7277,1494,0
2012-10-09,3.7373,3.7644,3.7373,3.7373,618,0
2012-10-10,3.8344,3.8441,3.7567,3.7567,618,0
2012-10-12,3.7761,3.9897,3.7761,3.9897,3502,0
2012-10-17,3.8927,3.8927,3.8829,3.8829,721,0
2012-10-22,3.7761,3.8344,3.7761,3.8344,1417,0
2012-10-23,3.8538,3.9896,3.8538,3.9896,237,0
2012-10-25,3.7762,3.7762,3.7762,3.7762,361,0
2012-10-26,3.8344,3.8635,3.7761,3.7761,1063,0
2012-10-31,3.8154,3.9722,3.8154,3.8399,1234,0
2012-11-05,3.8253,3.8253,3.8252,3.8252,724,0
2012-11-07,3.7761,3.7761,3.7761,3.7761,459,0
2012-11-09,3.7565,3.7565,3.7565,3.7565,102,0
2012-11-13,3.8938,3.8938,3.8938,3.8938,136,0
2012-11-14,3.796,3.796,3.7467,3.7467,1937,0
2012-11-16,3.629,3.629,3.629,3.629,204,0
2012-11-20,3.629,3.6388,3.6192,3.6192,1121,0
2012-11-21,3.6192,3.6977,3.6192,3.6977,306,0
2012-11-27,3.8252,3.8252,3.7173,3.7173,1733,0
2012-11-29,3.7859,3.7859,3.7761,3.7761,1112,0
2012-11-30,3.7713,3.7713,3.7369,3.7369,800,0
2012-12-03,3.7413,3.7467,3.7413,3.7467,659,0
2012-12-04,3.7565,3.7565,3.7565,3.7565,973,0
2012-12-06,3.7075,3.7075,3.6977,3.6977,459,0
2012-12-07,3.7271,3.7271,3.7202,3.7202,510,0
2012-12-10,3.7065,3.7065,3.7065,3.7065,408,0
2012-12-11,3.6878,3.6878,3.6878,3.6878,204,0
2012-12-12,3.7075,3.835,3.6192,3.835,4916,0
2012-12-13,3.835,3.835,3.835,3.835,102,0
2012-12-14,3.7663,3.7761,3.7663,3.7761,612,0
2012-12-17,3.6388,3.7271,3.5408,3.5408,7923,0
2012-12-18,3.6094,3.7957,3.5505,3.7957,8057,0
2012-12-26,3.678,3.678,3.678,3.678,204,0
2012-12-27,3.6817,3.7268,3.6817,3.7268,612,0
2012-12-28,3.8252,3.8252,3.8252,3.8252,102,0
2012-12-31,3.6486,3.8349,3.6486,3.6977,984,0
2013-01-02,3.7369,3.7369,3.7369,3.7369,220,0
2013-01-03,3.835,3.835,3.8154,3.8176,663,0
2013-01-04,3.6585,3.6585,3.6487,3.6487,917,0
2013-01-10,3.835,3.835,3.8251,3.8251,612,0
2013-01-15,3.6878,3.7075,3.6878,3.6878,1427,0
2013-01-16,3.7075,3.7075,3.5996,3.5996,3988,0
2013-01-17,3.6192,3.6486,3.6173,3.629,6118,0
2013-01-22,3.6584,3.6584,3.6584,3.6584,204,0
2013-01-24,3.7026,3.7026,3.6977,3.6977,510,0
2013-01-25,3.6878,3.6878,3.6878,3.6878,204,0
2013-01-28,3.7271,3.7271,3.6388,3.7271,1854,0
2013-01-29,3.7761,3.8644,3.7761,3.8468,815,0
2013-01-30,3.6977,3.6977,3.6977,3.6977,204,0
2013-01-31,3.6584,3.7467,3.6584,3.7075,63673,0
2013-02-04,3.8839,3.8839,3.7761,3.8742,8393,0
2013-02-05,3.8448,3.8742,3.8448,3.8644,3263,0
2013-02-06,3.8446,3.8545,3.8446,3.8545,706,0
2013-02-11,3.7356,3.7524,3.7356,3.7524,266,0
2013-02-12,3.8739,3.8941,3.7737,3.7752,6661,0
2013-02-13,3.7356,3.8941,3.7356,3.8941,11175,0
2013-02-14,3.8842,3.9615,3.7753,3.7753,2805,0
2013-02-15,3.9635,3.9635,3.8832,3.8832,606,0
2013-02-19,3.9635,3.9635,3.8694,3.8694,606,0
2013-02-21,3.8149,3.8149,3.8149,3.8149,5853,0
2013-02-22,3.9041,3.9041,3.9041,3.9041,127,0
2013-02-25,3.8842,3.9041,3.8842,3.9041,1615,0
2013-02-27,3.8842,3.8842,3.8644,3.8644,1110,0
2013-03-01,3.8644,3.9318,3.8644,3.9318,959,0
2013-03-04,3.8941,3.8941,3.8545,3.8545,1565,0
2013-03-05,3.8545,3.8644,3.8545,3.8644,873,0
2013-03-06,3.8546,3.8546,3.8546,3.8546,202,0
2013-03-11,3.9536,3.9536,3.9536,3.9536,101,0
2013-03-13,3.9041,3.9041,3.9041,3.9041,505,0
2013-03-15,3.9635,4.5778,3.9536,4.2608,25329,0
2013-03-18,4.34,4.3499,4.3353,4.3499,5047,0
2013-03-19,4.3797,4.4589,4.293,4.449,5552,0
2013-03-20,4.3797,4.4588,4.3202,4.4588,5711,0
2013-03-21,4.3102,4.3172,4.3102,4.3172,1820,0
2013-03-22,4.3995,4.4589,4.3326,4.4589,5349,0
2013-03-25,4.2409,4.4391,4.2112,4.2707,3229,0
2013-03-26,4.2806,4.3995,4.2608,4.2608,5652,0
2013-03-27,4.2806,4.2806,4.2608,4.2741,3410,0
2013-03-28,4.2707,4.2707,4.2211,4.2211,3229,0
2013-04-01,4.6175,4.6175,4.3004,4.558,3078,0
2013-04-02,4.5085,4.5183,4.5085,4.5183,706,0
2013-04-03,4.2409,4.2707,4.2409,4.2409,1766,0
2013-04-05,4.5085,4.5085,4.3896,4.3995,1766,0
2013-04-08,4.3599,4.3698,4.3499,4.3599,1070,0
2013-04-10,4.3004,4.3004,4.2806,4.2806,1413,0
2013-04-12,4.3004,4.4739,4.3004,4.4739,202,0
2013-04-17,4.4391,4.449,4.4391,4.449,1009,0
2013-04-18,4.3018,4.5283,4.3018,4.3018,404,0
2013-04-22,4.3004,4.34,4.3004,4.34,353,0
2013-04-25,4.2905,4.4589,4.2905,4.4589,2177,0
2013-04-26,4.4589,4.4589,4.4588,4.4588,1615,0
2013-04-29,4.4589,4.4589,4.2905,4.4391,3552,0
2013-04-30,4.3699,4.3699,4.3699,4.3699,680,0
2013-05-01,4.3698,4.3698,4.3698,4.3698,1312,0
2013-05-02,4.3163,4.3163,4.3163,4.3163,101,0
2013-05-03,4.4193,4.4193,4.3797,4.3797,807,0
2013-05-06,4.449,4.449,4.4391,4.449,1967,0
2013-05-07,4.5073,4.5184,4.3441,4.3441,1677,0
2013-05-08,4.35,4.5,4.35,4.45,4907,0
2013-05-09,4.5,4.53,4.5,4.51,2600,0
2013-05-13,4.54,4.56,4.54,4.5459,2678,0
2013-05-14,4.53,4.53,4.32,4.37,1070,0
2013-05-16,4.35,4.35,4.3201,4.35,3400,0
2013-05-17,4.28,4.3204,4.27,4.2701,2100,0
2013-05-21,4.3,4.35,4.3,4.34,423,0
2013-05-22,4.35,4.37,4.35,4.37,400,0
2013-05-23,4.35,4.35,4.26,4.26,4381,0
2013-05-28,4.26,4.26,4.08,4.08,6518,0
2013-05-29,4.11,4.15,4.11,4.15,3711,0
2013-05-30,4.2,4.2,4.191,4.191,6750,0
2013-05-31,4.2,4.2,4.11,4.11,487,0
2013-06-05,4.14,4.29,4.14,4.16,3369,0
2013-06-07,4.15,4.16,4.15,4.15,523,0
2013-06-12,4.34,4.36,4.1,4.1,2114,0
2013-06-13,4.05,4.05,4.04,4.05,3015,0
2013-06-17,4.16,4.16,4.0666,4.1,3190,0
2013-06-18,4.09,4.23,4.06,4.23,3782,0
2013-06-19,4.18,4.3136,4.18,4.3136,700,0
2013-06-20,4.22,4.22,4.05,4.05,1099,0
2013-06-21,4.17,4.37,4.1,4.1,2504,0
2013-06-27,4.12,4.12,4.12,4.12,138,0
2013-07-02,4.12,4.12,4.12,4.12,100,0
2013-07-11,4.12,4.121,4.12,4.121,400,0
2013-07-12,4.12,4.12,4.12,4.12,200,0
2013-07-15,4.19,4.19,4.19,4.19,110,0
2013-07-16,4.16,4.18,4.13,4.18,4200,0
2013-07-17,4.319,4.319,4.319,4.319,100,0
2013-07-18,4.21,4.21,4.21,4.21,1700,0
2013-07-24,4.12,4.29,4,4.25,47159,0
2013-07-25,4.25,4.25,4.25,4.25,597,0
2013-07-26,4.329,4.329,4.2999,4.2999,1100,0
2013-07-29,4.06,4.25,4.02,4.2,7670,0
2013-07-30,4.15,4.2361,4.0801,4.0801,4475,0
2013-07-31,4.33,4.33,4.21,4.21,3000,0
2013-08-01,4.27,4.27,4.24,4.27,300,0
2013-08-05,4.34,4.48,4.34,4.455,2801,0
2013-08-06,4.29,4.29,4.2101,4.2101,1626,0
2013-08-07,4.23,4.3,4.23,4.3,300,0
2013-08-08,4.24,4.83,4.24,4.28,2209,0
2013-08-09,4.29,4.43,4.29,4.302,500,0
2013-08-12,4.43,4.43,4.23,4.25,1961,0
2013-08-13,4.22,4.37,4.22,4.247,1566,0
2013-08-14,4.25,4.29,4.2315,4.29,901,0
2013-08-16,4.279,4.279,4.25,4.25,300,0
2013-08-19,4.279,4.28,4.279,4.279,350,0
2013-08-21,4.28,4.28,4.27,4.28,340,0
2013-08-22,4.28,4.28,4.25,4.2501,400,0
2013-08-23,4.29,4.41,4.29,4.41,835,0
2013-08-26,4.399,4.399,4.399,4.399,100,0
2013-08-28,4.39,4.4899,4.39,4.4899,3100,0
2013-08-29,4.2301,4.589,4.2301,4.29,3640,0
2013-09-03,4.32,4.32,4.32,4.32,100,0
2013-09-04,4.29,4.29,4.29,4.29,200,0
2013-09-05,4.3,4.4,4.3,4.4,4900,0
2013-09-13,4.33,4.4,4.29,4.3,32755,0
2013-09-16,4.37,4.4272,4.31,4.31,1837,0
2013-09-17,4.29,4.3,4.28,4.3,10500,0
2013-09-18,4.3,4.3,4.27,4.27,4125,0
2013-09-19,4.28,4.44,4.2622,4.27,10725,0
2013-09-20,4.31,4.31,4.26,4.29,20509,0
2013-09-23,4.27,4.31,4.25,4.25,10289,0
2013-09-24,4.28,4.29,4.06,4.06,14600,0
2013-09-25,4.13,4.16,4.05,4.05,4600,0
2013-09-26,4.18,4.18,4.15,4.17,800,0
2013-09-30,4.1,4.13,4.07,4.07,4300,0
2013-10-01,4.08,4.08,4.05,4.05,2700,0
2013-10-02,4.06,4.17,4,4.01,16000,0
2013-10-03,4.07,4.07,4.03,4.03,1000,0
2013-10-04,4.02,4.08,4.01,4.08,1600,0
2013-10-07,4.08,4.08,4.05,4.05,2300,0
2013-10-09,4,4,4,4,200,0
2013-10-10,4,4.03,4,4.03,700,0
2013-10-14,3.99,4,3.97,4,11800,0
2013-10-15,4,4,3.98,4,3384,0
2013-10-16,3.97,4.02,3.96,3.96,3850,0
2013-10-17,3.95,3.95,3.93,3.93,3400,0
2013-10-18,4.1,4.1,3.96,3.96,1000,0
2013-10-21,3.96,4.02,3.91,4.02,4600,0
2013-10-22,4,4,3.92,3.98,3700,0
2013-10-23,3.93,4.04,3.9,4,7200,0
2013-10-24,4.02,4.06,4.02,4.02,700,0
2013-10-28,4,4,4,4,200,0
2013-10-31,3.91,3.92,3.9,3.9,1001,0
2013-11-01,3.85,3.98,3.85,3.98,2500,0
2013-11-04,3.95,3.95,3.86,3.92,3700,0
2013-11-05,3.95,3.9858,3.9,3.9858,1100,0
2013-11-06,3.94,3.94,3.89,3.89,600,0
2013-11-08,3.99,3.99,3.92,3.92,2600,0
2013-11-11,3.96,3.96,3.8611,3.862,2670,0
2013-11-12,3.87,3.884,3.87,3.884,363,0
2013-11-13,3.87,3.89,3.86,3.86,1916,0
2013-11-14,3.9,3.9,3.87,3.87,500,0
2013-11-15,3.98,3.98,3.98,3.98,500,0
2013-11-18,3.95,3.95,3.85,3.95,26700,0
2013-11-19,3.94,4.2,3.88,3.88,151921,0
2013-11-20,3.94,4.09,3.9,4,25900,0
2013-11-21,4.05,4.05,3.92,4.02,125200,0
2013-11-22,4.02,4.35,4.01,4.14,91900,0
2013-11-25,4.5,4.5,3.97,3.98,38600,0
2013-11-26,4.01,4.59,3.98,4,35300,0
2013-11-27,4,4.12,3.98,4.12,49200,0
2013-11-29,4.08,4.19,4.0592,4.1533,8876,0
2013-12-02,4.16,4.16,4.02,4.09,19700,0
2013-12-03,4,4.09,4,4.04,14200,0
2013-12-04,4.44,4.44,3.96,4.04,24924,0
2013-12-05,4.03,4.07,3.96,4.06,26444,0
2013-12-06,4.2,4.2,3.96,4.06,21300,0
2013-12-09,4.08,4.12,4.04,4.04,18100,0
2013-12-10,4.02,4.06,4.02,4.06,5700,0
2013-12-11,4.13,4.13,4.01,4.04,5900,0
2013-12-12,4,4,3.96,3.96,16300,0
2013-12-13,3.97,4.01,3.97,4.01,2400,0
2013-12-16,3.97,4.03,3.97,4.03,12400,0
2013-12-17,4.03,4.03,3.96,3.96,14743,0
2013-12-18,4,4.01,3.97,4,3300,0
2013-12-19,3.97,4.03,3.95,3.99,7900,0
2013-12-20,4,4,3.93,3.96,11400,0
2013-12-23,4.01,4.02,3.96,3.96,2100,0
2013-12-24,3.9646,3.9646,3.9646,3.9646,125,0
2013-12-26,3.97,4,3.97,3.98,2800,0
2013-12-27,4,4.03,3.96,3.96,10700,0
2013-12-30,3.95,4.03,3.95,4.03,4700,0
2013-12-31,4.06,4.06,4.01,4.01,1300,0
2014-01-02,4.03,4.03,3.971,4,1790,0
2014-01-03,3.9801,4.0299,3.97,3.97,10135,0
2014-01-06,3.97,4,3.97,4,1100,0
2014-01-07,4.03,4.05,4.01,4.03,20500,0
2014-01-08,4.06,4.13,4.04,4.12,29700,0
2014-01-09,4.05,4.09,4.05,4.06,8800,0
2014-01-10,4.07,4.07,4.03,4.06,5100,0
2014-01-13,4.11,4.11,4.08,4.08,5800,0
2014-01-14,4.09,4.11,4.06,4.09,4300,0
2014-01-15,4.09,4.1,4.08,4.1,400,0
2014-01-16,4.11,4.15,4.07,4.15,7591,0
2014-01-17,4.1,4.11,4.09,4.09,600,0
2014-01-21,4.1,4.17,4.08,4.13,6800,0
2014-01-22,4.12,4.3,4.12,4.2,29300,0
2014-01-23,4.32,4.33,4.15,4.24,10100,0
2014-01-24,4.2,4.23,4.14,4.14,17947,0
2014-01-27,4.07,4.19,3.99,3.99,7400,0
2014-01-28,4.018,4.22,4.018,4.14,1760,0
2014-01-29,4.17,4.17,4.05,4.05,13700,0
2014-01-30,4.09,4.09,3.97,4,3200,0
2014-01-31,4.0299,4.0299,4.0279,4.0279,1550,0
2014-02-03,4.03,4.03,3.97,3.97,7696,0
2014-02-04,3.9701,3.9701,3.95,3.95,8155,0
2014-02-05,3.95,4.02,3.95,4.02,2305,0
2014-02-06,3.98,4.02,3.9501,4.02,7144,0
2014-02-07,3.978,4.01,3.978,4.01,5100,0
2014-02-10,3.978,3.978,3.94,3.95,3198,0
2014-02-11,4.02,4.03,4.01,4.03,3431,0
2014-02-12,4.05,4.05,3.97,3.97,2570,0
2014-02-13,3.9699,4.0148,3.9699,4,17528,0
2014-02-14,3.99,3.991,3.96,3.9601,8237,0
2014-02-18,3.99,4.17,3.99,4.0035,33883,0
2014-02-19,4.06,4.08,4,4.0212,13824,0
2014-02-20,3.9715,4.08,3.9715,4.0116,7104,0
2014-02-21,4.05,4.05,4.05,4.05,1171,0
2014-02-24,4.05,4.05,4.0201,4.0231,5647,0
2014-02-25,4.05,4.05,3.96,3.96,11547,0
2014-02-26,4.04,4.04,4.0294,4.0294,641,0
2014-02-27,4.02,4.02,3.97,3.98,7259,0
2014-02-28,3.98,4,3.96,4,3664,0
2014-03-03,4,4,3.96,3.96,6801,0
2014-03-04,4,4.0058,3.96,3.973,8200,0
2014-03-05,4,4,3.984,4,6423,0
2014-03-06,3.97,4.01,3.97,3.9952,14744,0
2014-03-07,3.9701,4.02,3.9701,3.9813,8750,0
2014-03-10,4.02,4.02,4.01,4.02,4931,0
2014-03-11,4.0524,4.07,3.98,3.981,4464,0
2014-03-12,4.03,4.07,4.03,4.044,10300,0
2014-03-13,4.04,4.09,4.04,4.04,3393,0
2014-03-14,4.0588,4.0699,4.053,4.0699,1100,0
2014-03-17,4.06,4.08,3.99,3.99,863,0
2014-03-18,3.9801,4.0157,3.9801,4.008,1537,0
2014-03-19,4.05,4.05,4,4.03,3046,0
2014-03-20,4.08,4.08,4.0214,4.0214,1203,0
2014-03-21,4.08,4.08,4.0384,4.0384,6380,0
2014-03-24,4.07,4.07,3.97,3.9949,12330,0
2014-03-25,4.05,4.05,4.02,4.02,1410,0
2014-03-26,4,4.01,3.97,3.97,6300,0
2014-03-28,3.98,4,3.98,4,4400,0
2014-03-31,3.99,4.01,3.96,3.96,4829,0
2014-04-01,3.9596,4.03,3.9596,3.9741,3001,0
2014-04-02,3.97,3.97,3.94,3.94,9783,0
2014-04-03,3.9672,3.9672,3.9672,3.9672,250,0
2014-04-04,3.9816,3.9816,3.95,3.95,4400,0
2014-04-07,3.95,3.9501,3.95,3.9501,299,0
2014-04-08,3.99,4.01,3.94,3.95,10372,0
2014-04-09,3.9433,4,3.941,4,4178,0
2014-04-14,3.931,3.931,3.931,3.931,526,0
2014-04-15,3.9784,3.9784,3.9401,3.9401,879,0
2014-04-16,3.9351,3.9351,3.9351,3.9351,1035,0
2014-04-17,3.9301,3.979,3.9301,3.979,2974,0
2014-04-21,3.98,3.98,3.9622,3.9622,604,0
2014-04-22,3.9301,3.98,3.9301,3.935,1500,0
2014-04-23,3.932,3.98,3.932,3.97,799,0
2014-04-24,3.93,3.95,3.93,3.95,11610,0
2014-04-25,3.97,3.98,3.94,3.97,18100,0
2014-04-28,3.93,3.96,3.93,3.96,9658,0
2014-04-29,3.93,3.97,3.93,3.97,13817,0
2014-04-30,3.96,3.96,3.9348,3.9348,1603,0
2014-05-01,3.96,3.96,3.9401,3.9401,5650,0
2014-05-02,3.93,3.9399,3.9116,3.9116,6997,0
2014-05-05,3.95,3.9501,3.91,3.93,7350,0
2014-05-06,3.91,3.93,3.91,3.91,8398,0
2014-05-07,3.91,3.91,3.86,3.9,22730,0
2014-05-08,3.9,4,3.9,4,14202,0
2014-05-09,3.97,3.97,3.9,3.95,4993,0
2014-05-12,3.91,3.94,3.9,3.9,5626,0
2014-05-13,3.92,3.92,3.92,3.92,346,0
2014-05-14,3.9,3.9,3.9,3.9,1899,0
2014-05-16,3.94,4.08,3.94,4.0301,18327,0
2014-05-19,4.01,4.2499,4.01,4.24,9900,0
2014-05-20,4.05,4.17,4.05,4.051,871,0
2014-05-21,4.044,4.1699,4.041,4.1699,1625,0
2014-05-23,4.01,4.04,4.0019,4.04,3964,0
2014-05-28,4.04,4.04,4.04,4.04,3000,0
2014-05-29,4.04,4.1,4.0209,4.0209,1210,0
2014-06-02,4.03,4.11,4.03,4.11,1254,0
2014-06-03,4.1474,4.1474,4.121,4.121,1100,0
2014-06-04,4.12,4.16,4.12,4.16,2901,0
2014-06-05,4.1,4.14,4.1,4.14,1920,0
2014-06-06,4.05,4.16,4.05,4.16,703,0
2014-06-10,4.09,4.09,4.08,4.08,2100,0
2014-06-11,4.13,4.19,4.13,4.1899,5066,0
2014-06-12,4.19,4.3499,4.19,4.22,16038,0
2014-06-13,4.33,4.33,4.21,4.21,2939,0
2014-06-16,4.21,4.2464,4.21,4.2464,801,0
2014-06-18,4.3356,4.34,4.3356,4.3399,1800,0
2014-06-19,4.34,4.42,4.25,4.42,11989,0
2014-06-20,4.26,4.3217,4.25,4.2952,2885,0
2014-06-23,4.31,4.31,4.25,4.26,612,0
2014-06-24,4.31,4.41,4.31,4.35,3424,0
2014-06-25,4.28,4.31,4.25,4.25,2391,0
2014-06-27,4.25,4.25,4.25,4.25,799,0
2014-06-30,4.25,4.25,4.25,4.25,150,0
2014-07-01,4.25,4.25,4.2499,4.2499,2439,0
2014-07-02,4.15,4.15,4.09,4.09,800,0
2014-07-07,4.1,4.1,4.1,4.1,5110,0
2014-07-08,4.07,4.1,4.06,4.06,617,0
2014-07-09,4.1799,4.1799,4.1799,4.1799,216,0
2014-07-10,4.06,4.06,4.04,4.04,2211,0
2014-07-11,4.06,4.06,4.04,4.04,1110,0
2014-07-14,4.04,4.04,3.83,3.91,12853,0
2014-07-15,3.9201,3.9201,3.88,3.88,12946,0
2014-07-16,3.92,4.03,3.92,3.99,2906,0
2014-07-17,3.85,3.94,3.84,3.84,8053,0
2014-07-18,3.85,3.99,3.85,3.99,23396,0
2014-07-21,3.92,4.005,3.92,3.92,3548,0
2014-07-22,3.98,3.98,3.89,3.89,3124,0
2014-07-23,3.96,4.0356,3.9,4.0356,8750,0
2014-07-24,4.03,4.0601,4.03,4.0601,1902,0
2014-07-25,4.1,4.14,4.1,4.14,1015,0
2014-07-28,4.14,4.14,4.05,4.075,2350,0
2014-07-29,4.15,4.15,4.1,4.1,1703,0
2014-07-30,4.2,4.2,4.16,4.16,527,0
2014-07-31,4.17,4.17,3.9739,3.9739,200,0
2014-08-01,3.92,4.06,3.92,3.95,4873,0
2014-08-04,4.13,4.13,3.93,4.08,1822,0
2014-08-05,4.11,4.11,3.95,3.959,1094,0
2014-08-06,4.04,4.16,4.03,4.03,455,0
2014-08-07,4.15,4.15,4.03,4.07,967,0
2014-08-08,4.1,4.18,4.1,4.1201,16111,0
2014-08-11,4.12,4.23,4.12,4.15,7176,0
2014-08-12,4.15,4.21,4.15,4.15,5719,0
2014-08-13,4.15,4.15,3.9,3.9,24408,0
2014-08-14,3.91,4.0599,3.91,3.92,1391,0
2014-08-20,3.99,4,3.95,3.95,1444,0
2014-08-21,4,4,3.87,3.87,9869,0
2014-08-22,3.8713,3.8713,3.79,3.8,10198,0
2014-08-26,3.83,4.06,3.83,3.97,5550,0
2014-08-27,3.85,3.85,3.85,3.85,409,0
2014-08-28,3.9799,3.9799,3.9799,3.9799,3000,0
2014-08-29,3.84,4.1,3.83,4.1,3400,0
2014-09-02,3.8827,4.06,3.8827,4.05,1832,0
2014-09-03,3.82,3.9999,3.82,3.932,3600,0
2014-09-04,3.93,4.08,3.82,3.82,12111,0
2014-09-05,4,4.03,3.89,3.95,2653,0
2014-09-08,3.91,4,3.91,4,2501,0
2014-09-09,3.97,4.02,3.88,3.9,6901,0
2014-09-10,4,4,3.87,3.92,14675,0
2014-09-11,3.87,3.89,3.79,3.87,14117,0
2014-09-12,3.81,3.9,3.81,3.892,1598,0
2014-09-15,3.82,3.84,3.76,3.77,9889,0
2014-09-16,3.71,3.71,3.6398,3.7,4375,0
2014-09-17,3.6468,3.839,3.6468,3.839,1404,0
2014-09-18,3.64,3.76,3.64,3.65,5354,0
2014-09-19,3.63,3.73,3.63,3.73,808,0
2014-09-22,3.63,3.65,3.59,3.61,17962,0
2014-09-23,3.59,3.6,3.59,3.6,679,0
2014-09-25,3.52,3.56,3.49,3.52,12800,0
2014-09-26,3.45,3.49,3.45,3.479,5780,0
2014-09-29,3.4799,3.55,3.4799,3.55,3444,0
2014-09-30,3.74,3.74,3.42,3.7395,14840,0
2014-10-01,3.74,3.74,3.561,3.561,1150,0
2014-10-02,3.72,3.72,3.71,3.71,300,0
2014-10-03,3.75,4.03,3.69,3.79,29019,0
2014-10-06,3.77,3.8,3.75,3.75,2650,0
2014-10-07,3.81,3.81,3.69,3.69,2500,0
2014-10-08,3.9108,3.9108,3.6101,3.9108,4400,0
2014-10-09,3.68,3.68,3.67,3.67,899,0
2014-10-10,3.52,3.6,3.42,3.53,8051,0
2014-10-13,3.41,3.45,3.4,3.45,4449,0
2014-10-14,3.39,3.45,3.32,3.45,8900,0
2014-10-15,3.38,3.4,3.22,3.23,14606,0
2014-10-16,3.15,3.19,3.09,3.19,2799,0
2014-10-17,3.14,4.05,3.1,3.97,11413,0
2014-10-20,4.13,4.14,3.74,3.87,5468,0
2014-10-21,3.7209,3.89,3.7209,3.85,4485,0
2014-10-22,3.77,3.77,3.75,3.75,2814,0
2014-10-23,3.78,3.915,3.76,3.76,2187,0
2014-10-27,3.77,3.77,3.75,3.75,420,0
2014-10-29,3.77,3.8,3.75,3.77,3249,0
2014-10-31,3.77,3.77,3.75,3.75,500,0
2014-11-03,3.75,3.75,3.75,3.75,985,0
2014-11-05,3.76,3.76,3.67,3.67,5012,0
2014-11-06,3.87,3.87,3.87,3.87,850,0
2014-11-11,3.7104,3.82,3.7104,3.82,4466,0
2014-11-12,3.84,3.86,3.7,3.73,7442,0
2014-11-13,3.7,3.99,3.7,3.95,13914,0
2014-11-14,3.9,3.95,3.836,3.85,7249,0
2014-11-17,3.839,4.08,3.839,4.07,10450,0
2014-11-18,4.09,4.09,3.82,3.82,8300,0
2014-11-19,3.9501,3.9501,3.82,3.82,3699,0
2014-11-20,3.9,3.92,3.811,3.92,6402,0
2014-11-21,3.95,3.95,3.95,3.95,500,0
2014-11-24,3.96,3.96,3.96,3.96,505,0
2014-11-25,3.99,4.0254,3.99,4,3599,0
2014-11-26,4,4.05,4,4.02,5948,0
2014-11-28,3.95,3.95,3.95,3.95,1505,0
2014-12-01,3.96,4.02,3.9599,4.02,6019,0
2014-12-02,4.03,4.05,3.95,4.05,6509,0
2014-12-03,4.0292,4.05,4.0172,4.0172,7100,0
2014-12-04,4.06,4.06,3.88,3.88,3900,0
2014-12-05,3.99,3.99,3.99,3.99,300,0
2014-12-08,3.9,4.07,3.9,4.07,1996,0
2014-12-09,4.1,4.13,4.03,4.0664,6412,0
2014-12-10,3.95,4.01,3.95,4.01,1390,0
2014-12-11,4.13,4.2,4.01,4.13,7603,0
2014-12-12,4.01,4.129,3.9,4.129,7231,0
2014-12-15,3.91,3.98,3.8601,3.98,4660,0
2014-12-17,3.96,3.96,3.9,3.9,800,0
2014-12-18,3.98,4,3.96,3.96,2237,0
2014-12-22,4.02,4.04,4.01,4.04,473,0
2014-12-23,4.05,4.0999,4.05,4.0999,1807,0
2014-12-24,4.055,4.1,4.055,4.1,2703,0
2014-12-26,4.1,4.1,3.93,3.93,3319,0
2014-12-29,4.14,4.14,3.98,3.99,10887,0
2014-12-30,3.911,3.911,3.911,3.911,250,0
2015-01-05,3.9701,3.9701,3.9701,3.9701,345,0
2015-01-06,3.99,3.99,3.99,3.99,263,0
2015-01-08,4.18,4.18,4.18,4.18,554,0
2015-01-09,4.042,4.1599,4.042,4.1599,1389,0
2015-01-12,3.97,4.06,3.97,4.06,955,0
2015-01-13,4.16,4.16,4.09,4.1,1727,0
2015-01-14,4.01,4.01,4.01,4.01,123,0
2015-01-15,4.02,4.02,4.02,4.02,123,0
2015-01-16,4.03,4.03,4,4.03,1277,0
2015-01-20,4.149,4.149,4.0011,4.0011,6009,0
2015-01-22,4,4.18,3.9101,3.95,13323,0
2015-01-23,4.0846,4.0846,3.99,3.99,2052,0
2015-01-26,3.99,4.079,3.94,3.94,3153,0
2015-01-27,3.77,3.93,3.64,3.9,18994,0
2015-01-28,3.91,3.95,3.91,3.94,2395,0
2015-01-30,3.84,4.09,3.84,4.09,519,0
2015-02-02,4.1,4.1,3.79,3.79,4226,0
2015-02-03,3.78,4.07,3.78,4.02,2881,0
2015-02-04,3.99,4,3.98,3.99,2333,0
2015-02-06,4.07,4.079,3.85,3.85,14714,0
2015-02-09,3.79,3.94,3.79,3.94,2999,0
2015-02-10,3.85,3.97,3.85,3.97,1320,0
2015-02-11,3.97,3.97,3.97,3.97,140,0
2015-02-17,3.95,4.02,3.725,3.99,2153,0
2015-02-18,3.99,3.99,3.99,3.99,163,0
2015-02-19,3.97,4.02,3.97,4.02,2424,0
2015-02-20,4.03,4.04,4.02,4.031,4502,0
2015-02-24,4.05,4.1,3.68,3.87,14467,0
2015-02-25,4.1,4.1,4.1,4.1,415,0
2015-02-26,4.1,4.15,4.08,4.14,3722,0
2015-03-02,4,4,4,4,2200,0
2015-03-04,3.93,3.93,3.93,3.93,100,0
2015-03-05,3.99,3.99,3.94,3.94,800,0
2015-03-06,4,4,3.9,3.9,3400,0
2015-03-09,3.9,3.99,3.9,3.91,2800,0
2015-03-11,3.98,4.18,3.98,4.02,1200,0
2015-03-12,4.17,4.17,4.13,4.15,400,0
2015-03-16,4.15,4.18,4.15,4.18,5400,0
2015-03-17,4.3,4.35,4.3,4.35,2400,0
2015-03-18,4.2,4.28,4.02,4.02,5200,0
2015-03-19,4.34,4.34,4.2,4.33,7900,0
2015-03-20,4.35,4.37,4.28,4.35,20500,0
2015-03-23,4.38,4.38,4.35,4.38,15500,0
2015-03-24,4.35,4.36,4.03,4.07,10200,0
2015-03-25,4.27,4.35,4.25,4.31,1700,0
2015-03-26,4.34,4.34,4.25,4.25,1500,0
2015-03-27,4.25,4.25,4.1,4.1,2700,0
2015-03-30,4.06,4.06,4.06,4.06,2400,0
2015-03-31,4.0899,4.0899,4,4.0044,1055,0
2015-04-01,4.09,4.12,4.01,4.12,4800,0
2015-04-02,4.16,4.16,3.84,4.01,13700,0
2015-04-06,3.87,4.08,3.85,3.98,2000,0
2015-04-07,3.96,4.13,3.95,4.11,12644,0
2015-04-08,4.05,4.18,4.05,4.18,5800,0
2015-04-10,4.13,4.16,4.13,4.15,600,0
2015-04-13,4.12,4.17,4.12,4.15,8400,0
2015-04-14,4.17,4.21,4.17,4.21,6000,0
2015-04-15,4.24,4.24,4.138,4.24,5400,0
2015-04-16,4.24,4.25,4.22,4.22,6543,0
2015-04-17,4.25,4.31,4.25,4.31,16200,0
2015-04-20,4.26,4.2988,4.26,4.2988,589,0
2015-04-21,4.3199,4.4,4.27,4.3342,18330,0
2015-04-22,4.35,4.38,4.344,4.344,2998,0
2015-04-23,4.25,4.38,4.25,4.38,6400,0
2015-04-24,4.38,4.42,4.295,4.42,13882,0
2015-04-27,4.25,4.43,4.25,4.3,900,0
2015-04-28,4.2788,4.38,4.2513,4.38,7458,0
2015-04-30,4.37,4.37,4.37,4.37,200,0
2015-05-01,4.3,4.3,4.25,4.25,500,0
2015-05-04,4.35,4.38,4.34,4.38,7900,0
2015-05-05,4.38,4.38,4.38,4.38,300,0
2015-05-06,4.38,4.38,4.28,4.28,794,0
2015-05-07,4.27,4.28,4.27,4.28,252,0
2015-05-08,4.4,4.41,4.38,4.38,4700,0
2015-05-12,4.379,4.39,4.372,4.39,7096,0
2015-05-13,4.42,4.42,4.42,4.42,1200,0
2015-05-14,4.3,4.35,4.3,4.35,4500,0
2015-05-15,4.39,4.4199,4.37,4.4199,3185,0
2015-05-18,4.56,4.56,4.3,4.31,6006,0
2015-05-19,4.31,4.31,4.31,4.31,250,0
2015-05-20,4.35,4.35,4.35,4.35,200,0
2015-05-26,4.3001,4.3001,4.3001,4.3001,100,0
2015-05-27,4.33,4.4,4.3,4.3,5100,0
2015-05-28,4.3002,4.3002,4.3002,4.3002,1502,0
2015-06-02,4.43,4.449,4.345,4.4,11653,0
2015-06-04,4.32,4.32,4.32,4.32,100,0
2015-06-09,4.3,4.3,4.29,4.2999,6633,0
2015-06-10,4.12,4.1603,4.12,4.1603,951,0
2015-06-12,4.16,4.16,4.16,4.16,400,0
2015-06-18,4.12,4.15,4.12,4.15,1300,0
2015-06-24,4.22,4.22,4.17,4.18,700,0
2015-06-25,4.22,4.22,4.22,4.22,800,0
2015-06-26,4.11,4.11,4.11,4.11,100,0
2015-06-29,4.12,4.12,4.12,4.12,100,0
2015-06-30,4.1,4.11,4.1,4.1,1300,0
2015-07-02,4.17,4.17,4.11,4.11,300,0
2015-07-06,4.1,4.1,3.96,4,5400,0
2015-07-08,4,4,4,4,700,0
2015-07-09,3.84,3.96,3.8,3.95,16200,0
2015-07-10,4.13,4.13,3.79,3.79,20400,0
2015-07-13,3.75,3.81,3.73,3.8,7300,0
2015-07-14,3.8,3.8,3.797,3.7999,5075,0
2015-07-15,3.9,3.93,3.89,3.93,3301,0
2015-07-16,3.9,3.9,3.9,3.9,4000,0
2015-07-17,3.9,3.9,3.82,3.82,7300,0
2015-07-20,3.85,3.93,3.85,3.93,3700,0
2015-07-22,3.83,3.83,3.83,3.83,300,0
2015-07-23,3.8,3.8,3.8,3.8,200,0
2015-07-24,3.81,3.81,3.79,3.79,2600,0
2015-07-28,3.79,3.79,3.79,3.79,500,0
2015-07-29,3.81,3.81,3.79,3.81,2600,0
2015-07-30,3.81,3.81,3.53,3.6,3200,0
2015-07-31,3.79,3.89,3.79,3.88,12300,0
2015-08-03,3.89,3.92,3.8899,3.92,8002,0
2015-08-04,3.87,3.87,3.87,3.87,100,0
2015-08-05,3.88,3.88,3.86,3.86,5300,0
2015-08-11,3.8499,3.8499,3.8499,3.8499,385,0
2015-08-14,3.75,3.98,3.75,3.87,12400,0
2015-08-17,4.1,4.4,3.96,4.1,14200,0
2015-08-18,3.93,4,3.93,3.99,900,0
2015-08-19,4.16,4.16,4,4.02,5500,0
2015-08-20,4.07,4.07,4.07,4.07,500,0
2015-08-21,4.02,4.02,4.02,4.02,1100,0
2015-08-24,3.62,3.63,3.62,3.62,461,0
2015-08-25,4,4,3.88,3.99,4200,0
2015-08-26,3.85,3.85,3.85,3.85,100,0
2015-08-27,3.89,4.01,3.8,3.81,3300,0
2015-08-28,4,4,4,4,500,0
2015-09-02,3.93,3.98,3.87,3.87,4000,0
2015-09-03,3.98,3.98,3.98,3.98,100,0
2015-09-04,3.98,3.99,3.98,3.99,400,0
2015-09-08,3.99,4.01,3.9,4.01,2100,0
2015-09-09,3.99,4.01,3.99,3.99,700,0
2015-09-10,4.01,4.01,4.01,4.01,1102,0
2015-09-11,4,4.01,4,4.01,1300,0
2015-09-14,4.01,4.01,4,4,1100,0
2015-09-15,4,4,4,4,900,0
2015-09-16,4.01,4.01,4.01,4.01,800,0
2015-09-17,3.99,3.99,3.87,3.99,1518,0
2015-09-18,3.99,4,3.79,3.79,13000,0
2015-09-21,3.88,3.92,3.84,3.86,4600,0
2015-09-22,3.85,3.85,3.85,3.85,200,0
2015-09-23,3.78,3.98,3.78,3.8701,1865,0
2015-09-29,3.71,3.71,3.68,3.68,700,0
2015-09-30,3.7,3.7,3.7,3.7,100,0
2015-10-07,3.96,3.9799,3.94,3.9799,2745,0
2015-10-08,3.8,3.8,3.69,3.69,900,0
2015-10-13,3.69,3.97,3.69,3.97,900,0
2015-10-14,3.89,3.89,3.89,3.89,1000,0
2015-10-15,3.8,4.01,3.72,4.01,5500,0
2015-10-16,4.01,4.02,3.98,4.02,15200,0
2015-10-19,4.0125,4.02,4.0125,4.02,2008,0
2015-10-22,4,4,4,4,9400,0
2015-10-26,3.98,3.98,3.98,3.98,300,0
2015-10-27,3.87,3.87,3.86,3.86,3600,0
2015-10-28,3.85,3.85,3.85,3.85,300,0
2015-10-29,3.97,3.97,3.85,3.85,5700,0
2015-10-30,3.85,3.85,3.82,3.82,4000,0
2015-11-02,3.97,3.97,3.9,3.97,10100,0
2015-11-04,3.92,3.94,3.83,3.8899,14004,0
2015-11-05,3.83,3.87,3.8,3.87,3200,0
2015-11-06,3.88,3.88,3.86,3.86,3000,0
2015-11-11,4.02,4.02,3.75,3.75,16700,0
2015-11-12,3.81,3.85,3.8,3.85,11000,0
2015-11-18,3.78,3.8,3.78,3.8,1000,0
2015-11-19,3.78,3.81,3.78,3.81,10100,0
2015-11-20,3.79,3.79,3.79,3.79,200,0
2015-11-23,3.8,3.8,3.8,3.8,1100,0
2015-11-25,3.8,3.8,3.8,3.8,100,0
2015-12-01,3.75,3.75,3.75,3.75,302,0
2015-12-02,3.72,3.8,3.72,3.7387,450,0
2015-12-04,3.72,3.72,3.72,3.72,100,0
2015-12-07,3.7,3.7,3.68,3.68,700,0
2015-12-09,3.73,3.73,3.73,3.73,500,0
2015-12-10,3.74,3.8,3.74,3.8,1500,0
2015-12-11,3.82,3.82,3.67,3.67,5100,0
2015-12-14,3.75,3.75,3.75,3.75,232,0
2015-12-15,3.63,3.64,3.6,3.6,8700,0
2015-12-16,3.6,3.6,3.6,3.6,100,0
2015-12-17,3.56,3.71,3.56,3.62,600,0
2015-12-18,3.63,3.63,3.63,3.63,100,0
2015-12-22,3.6116,3.6116,3.6116,3.6116,1015,0
2015-12-23,3.62,3.62,3.56,3.61,10200,0
2015-12-28,3.7396,3.7396,3.65,3.65,1290,0
2015-12-29,3.56,3.58,3.55,3.55,2706,0
2015-12-31,3.6999,3.6999,3.58,3.58,1100,0
2016-01-04,3.58,3.75,3.46,3.46,21548,0
2016-01-06,3.69,3.74,3.69,3.74,4409,0
2016-01-11,3.6772,3.6772,3.56,3.56,204,0
2016-01-12,3.7222,3.7222,3.51,3.6,1100,0
2016-01-13,3.6964,3.6964,3.669,3.669,500,0
2016-01-14,3.5201,3.541,3.5201,3.541,1350,0
2016-01-19,3.41,3.72,3.41,3.41,2700,0
2016-01-20,3.41,3.7299,3.36,3.51,7134,0
2016-01-21,3.68,3.72,3.68,3.7,1059,0
2016-01-22,3.36,3.36,3.36,3.36,108,0
2016-01-25,3.43,3.43,3.43,3.43,129,0
2016-01-27,3.43,3.43,3.42,3.4201,1342,0
2016-01-29,3.47,3.47,3.47,3.47,129,0
2016-02-01,3.43,3.43,3.43,3.43,150,0
2016-02-02,3.6199,3.6199,3.6199,3.6199,500,0
2016-02-04,3.5599,3.5599,3.525,3.525,750,0
2016-02-05,3.51,3.57,3.51,3.57,938,0
2016-02-09,3.4584,3.4584,3.4101,3.4101,1100,0
2016-02-10,3.41,3.41,3.3,3.3,17609,0
2016-02-11,3.3,3.3,3.3,3.3,100,0
2016-02-12,3.4,3.4,3.31,3.31,300,0
2016-02-16,3.429,3.429,3.34,3.34,400,0
2016-02-18,3.3388,3.4199,3.33,3.4199,700,0
2016-02-19,3.4,3.4,3.39,3.39,500,0
2016-02-22,3.41,3.41,3.41,3.41,200,0
2016-02-23,3.3999,3.3999,3.3999,3.3999,800,0
2016-03-01,3.4096,3.4096,3.4096,3.4096,100,0
2016-03-02,3.33,3.37,3.17,3.23,20955,0
2016-03-04,3.4,3.4,3.4,3.4,1471,0
2016-03-07,3.28,3.29,3.2654,3.2654,1200,0
2016-03-08,3.28,3.29,3.28,3.29,231,0
2016-03-09,3.3961,3.3961,3.26,3.26,1500,0
2016-03-10,3.4,3.4089,3.3713,3.3713,1445,0
2016-03-11,3.4,3.403,3.4,3.4011,305,0
2016-03-14,3.4501,3.5,3.45,3.4508,3646,0
2016-03-15,3.48,3.599,3.15,3.33,26904,0
2016-03-16,3.33,3.33,3.33,3.33,117,0
2016-03-17,3.4501,3.58,3.4501,3.52,1708,0
2016-03-18,3.6,3.6,3.52,3.53,6866,0
2016-03-21,3.51,3.51,3.32,3.43,1994,0
2016-03-22,3.49,3.49,3.28,3.49,701,0
2016-03-24,3.4001,3.4001,3.4001,3.4001,1154,0
2016-03-30,3.4485,3.449,3.4485,3.4485,1500,0
2016-03-31,3.45,3.46,3.4226,3.4226,3531,0
2016-04-01,3.4599,3.4599,3.4452,3.4452,2000,0
2016-04-04,3.2101,3.2101,3.21,3.21,1446,0
2016-04-05,3.2,3.449,3.2,3.449,400,0
2016-04-06,3.45,3.45,3.45,3.45,200,0
2016-04-07,3.315,3.408,3.315,3.408,360,0
2016-04-08,3.3495,3.3495,3.2901,3.34,916,0
2016-04-11,3.2815,3.29,3.281,3.29,3106,0
2016-04-12,3.23,3.3,3.23,3.27,2000,0
2016-04-13,3.4868,3.5299,3.47,3.4889,1500,0
2016-04-18,3.3469,3.3469,3.3469,3.3469,225,0
2016-04-19,3.43,3.43,3.41,3.41,310,0
2016-04-20,3.56,3.56,3.2801,3.2915,1400,0
2016-04-21,3.39,3.4285,3.39,3.4285,1209,0
2016-04-22,3.44,3.44,3.3511,3.3511,327,0
2016-04-27,3.4,3.4,3.36,3.36,884,0
2016-04-29,3.3801,3.3801,3.3801,3.3801,400,0
2016-05-02,3.45,3.45,3.45,3.45,100,0
2016-05-03,3.43,3.44,3.43,3.44,1764,0
2016-05-04,3.39,3.39,3.28,3.2901,4485,0
2016-05-05,3.3,3.3,3.21,3.21,1421,0
2016-05-10,3.4399,3.61,3.4,3.486,31831,0
2016-05-11,3.58,3.58,3.51,3.51,4708,0
2016-05-12,3.31,3.406,3.31,3.31,6501,0
2016-05-13,3.21,3.3,3.05,3.29,54384,0
2016-05-16,3.3,3.3001,3.3,3.3001,4541,0
2016-05-17,3.27,3.27,3.27,3.27,102,0
2016-05-18,3.41,3.41,3.26,3.3388,6769,0
2016-05-19,3.357,3.4,3.3,3.4,800,0
2016-05-20,3.3899,3.3899,3.23,3.26,1061,0
2016-05-23,3.34,3.53,3.3,3.4,9611,0
2016-05-24,3.49,3.49,3.36,3.49,900,0
2016-05-27,3.389,3.5,3.389,3.5,1200,0
2016-06-01,3.57,3.59,3.45,3.51,5600,0
2016-06-02,3.3901,3.3901,3.3901,3.3901,400,0
2016-06-03,3.38,3.38,3.38,3.38,100,0
2016-06-06,3.29,3.453,3.29,3.4508,900,0
2016-06-09,3.4,3.4,3.4,3.4,100,0
2016-06-13,3.32,3.34,3.31,3.31,400,0
2016-06-15,3.3499,3.362,3.2501,3.35,5200,0
2016-06-16,3.28,3.3499,3.28,3.3499,1647,0
2016-06-20,3.35,3.35,3.2436,3.2901,2188,0
2016-06-21,3.2744,3.2863,3.2744,3.2863,500,0
2016-06-22,3.25,3.29,3.25,3.29,1125,0
2016-06-23,3.229,3.229,3.229,3.229,100,0
2016-06-24,3.18,3.23,3.18,3.23,798,0
2016-06-27,3.2124,3.2124,3.16,3.1601,8882,0
2016-06-28,3.19,3.19,3.19,3.19,100,0
2016-06-29,3.24,3.2899,3.22,3.22,3853,0
2016-06-30,3.25,3.25,3.22,3.22,1011,0
2016-07-05,3.15,3.15,3.1142,3.1142,210,0
2016-07-06,3.08,3.5499,3.08,3.49,19667,0
2016-07-07,3.32,3.47,3.29,3.29,1383,0
2016-07-08,3.38,3.38,3.3,3.3,300,0
2016-07-11,3.3,3.3024,3.3,3.3024,400,0
2016-07-12,3.3149,3.4,3.29,3.29,1400,0
2016-07-13,3.33,3.33,3.22,3.3,3292,0
2016-07-14,3.3,3.5,3.26,3.35,2800,0
2016-07-15,3.3999,3.4,3.3,3.35,2700,0
2016-07-18,3.3,3.35,3.2999,3.35,2001,0
2016-07-19,3.28,3.28,3.28,3.28,100,0
2016-07-20,3.29,3.84,3.29,3.69,15037,0
2016-07-21,3.8,3.8,3.35,3.66,158302,0
2016-07-22,3.57,3.7156,3.57,3.688,9784,0
2016-07-25,3.54,3.655,3.46,3.51,41048,0
2016-07-26,3.57,3.64,3.46,3.5536,7675,0
2016-07-27,3.53,3.53,3.53,3.53,300,0
2016-07-28,3.56,3.61,3.5,3.5456,1250,0
2016-08-01,3.5095,3.64,3.5095,3.64,2250,0
2016-08-03,3.7057,3.7057,3.45,3.6,3300,0
2016-08-04,3.7008,3.7008,3.53,3.57,4354,0
2016-08-05,3.64,3.64,3.61,3.62,4163,0
2016-08-08,3.65,3.65,3.3,3.4,14991,0
2016-08-09,3.416,3.416,3.31,3.31,445,0
2016-08-10,3.52,3.52,3.5002,3.5002,905,0
2016-08-11,3.5897,3.5897,3.5897,3.5897,450,0
2016-08-15,3.4584,3.5599,3.4584,3.5,11200,0
2016-08-16,3.45,3.4501,3.45,3.4501,1100,0
2016-08-17,3.45,3.53,3.45,3.53,31883,0
2016-08-18,3.38,3.5099,3.37,3.49,12810,0
2016-08-22,3.48,3.58,3.465,3.58,12520,0
2016-08-23,3.52,3.6,3.52,3.52,5412,0
2016-08-24,3.52,3.52,3.4401,3.4837,9800,0
2016-08-26,3.49,3.49,3.49,3.49,1000,0
2016-08-30,3.57,3.8,3.5267,3.65,11173,0
2016-09-01,3.48,3.5,3.48,3.5,3000,0
2016-09-02,3.4949,3.515,3.4948,3.5001,7798,0
2016-09-07,3.88,3.92,3.55,3.92,6099,0
2016-09-08,3.656,3.71,3.5201,3.5801,5100,0
2016-09-09,3.77,3.77,3.59,3.59,800,0
2016-09-12,3.6143,3.6799,3.6143,3.64,1448,0
2016-09-13,3.5772,3.6008,3.51,3.54,13134,0
2016-09-14,3.6,3.6001,3.6,3.6001,1200,0
2016-09-15,3.58,3.58,3.58,3.58,100,0
2016-09-16,3.52,3.63,3.52,3.63,387,0
2016-09-20,3.53,3.53,3.36,3.36,24267,0
2016-09-21,3.45,3.45,3.45,3.45,100,0
2016-09-22,3.4,3.5,3.4,3.5,15480,0
2016-09-23,3.49,3.68,3.45,3.46,31582,0
2016-09-26,3.42,3.49,3.42,3.47,9251,0
2016-09-27,3.57,3.63,3.51,3.52,19819,0
2016-09-28,3.59,3.59,3.59,3.59,600,0
2016-09-30,3.58,3.599,3.45,3.5056,4899,0
2016-10-03,3.5341,3.555,3.45,3.5101,12512,0
2016-10-04,3.45,3.4544,3.44,3.4544,1774,0
2016-10-05,3.53,3.53,3.53,3.53,400,0
2016-10-06,3.4904,3.5,3.4904,3.4976,5800,0
2016-10-07,3.38,3.49,3.38,3.4411,4978,0
2016-10-10,3.499,3.53,3.49,3.5,10721,0
2016-10-13,3.5,3.5,3.5,3.5,100,0
2016-10-14,3.42,3.492,3.42,3.492,300,0
2016-10-17,3.44,3.5756,3.38,3.5,16057,0
2016-10-18,3.41,3.45,3.41,3.45,1098,0
2016-10-21,3.51,3.51,3.51,3.51,400,0
2016-10-24,3.51,3.51,3.4801,3.4801,205,0
2016-10-25,3.461,3.5,3.45,3.5,1208,0
2016-10-26,3.49,3.57,3.45,3.48,8876,0
2016-10-27,3.5,3.5,3.44,3.44,2600,0
2016-10-28,3.47,3.47,3.47,3.47,100,0
2016-11-01,3.46,3.5,3.4499,3.5,15256,0
2016-11-02,3.53,3.53,3.5154,3.5199,2399,0
2016-11-03,3.5495,3.6,3.518,3.55,7469,0
2016-11-09,3.4,3.59,3.4,3.58,507,0
2016-11-10,3.56,3.56,3.56,3.56,100,0
2016-11-11,3.4753,3.4837,3.44,3.4837,22826,0
2016-11-14,3.469,3.469,3.469,3.469,1101,0
2016-11-15,3.4695,3.5358,3.4695,3.5358,1101,0
2016-11-16,3.5289,3.529,3.5289,3.529,3001,0
2016-11-17,3.46,3.5399,3.4598,3.5399,2642,0
2016-11-21,3.54,3.54,3.5184,3.52,3108,0
2016-11-22,3.51,3.51,3.51,3.51,101,0
2016-11-25,3.5,3.5,3.5,3.5,121,0
2016-11-28,3.4999,3.5,3.48,3.4999,5527,0
2016-11-29,3.429,3.429,3.429,3.429,101,0
2016-12-01,3.4401,3.4401,3.4401,3.4401,11000,0
2016-12-02,3.435,3.5,3.435,3.4827,8000,0
2016-12-05,3.4204,3.4204,3.4204,3.4204,678,0
2016-12-06,3.42,3.85,3.42,3.616,11549,0
2016-12-07,3.9,3.916,3.46,3.5,12044,0
2016-12-08,3.51,3.54,3.41,3.4896,4061,0
2016-12-09,3.78,3.78,3.38,3.38,11511,0
2016-12-12,3.5284,3.57,3.5,3.54,22181,0
2016-12-13,3.55,3.56,3.55,3.56,1100,0
2016-12-14,3.5285,3.58,3.5285,3.58,16222,0
2016-12-15,3.52,3.57,3.48,3.57,3242,0
2016-12-16,3.546,3.57,3.546,3.57,1462,0
2016-12-20,3.49,3.49,3.4236,3.46,1920,0
2016-12-21,3.4798,3.49,3.4447,3.47,4667,0
2016-12-22,3.472,3.49,3.472,3.48,311,0
2016-12-23,3.4052,3.46,3.4052,3.45,3019,0
2016-12-27,3.4313,3.4313,3.4257,3.4257,1625,0
2016-12-28,3.43,3.46,3.39,3.39,3300,0
2016-12-29,3.43,3.43,3.41,3.41,700,0
2016-12-30,3.39,3.46,3.39,3.46,1915,0
2017-01-03,3.4495,3.5,3.4495,3.5,6583,0
2017-01-04,3.5,3.52,3.5,3.52,1472,0
2017-01-05,3.52,3.62,3.52,3.54,3300,0
2017-01-06,3.54,3.54,3.54,3.54,4389,0
2017-01-10,3.56,3.56,3.56,3.56,102,0
2017-01-13,3.652,3.652,3.652,3.652,109,0
2017-01-17,3.63,3.83,3.55,3.694,15613,0
2017-01-18,3.61,4.6,3.6,4.44,42494,0
2017-01-19,4.5166,4.5166,4,4.1299,38533,0
2017-01-20,4.11,4.14,4.05,4.08,4923,0
2017-01-23,4.08,4.29,4.08,4.2676,15721,0
2017-01-24,4.3376,4.35,4.298,4.35,19111,0
2017-01-25,4.3159,4.35,4.1133,4.34,6959,0
2017-01-26,4.3,4.39,4.09,4.35,27735,0
2017-01-27,4.0251,4.35,4.0251,4.0671,527,0
2017-01-30,4.29,4.34,4.15,4.34,2587,0
2017-01-31,4.2499,4.2499,4.15,4.22,5533,0
2017-02-01,4.31,4.35,4.0896,4.35,3100,0
2017-02-02,4.25,4.35,4.25,4.26,4158,0
2017-02-03,4.3439,4.3439,4.3439,4.3439,119,0
2017-02-06,4.41,4.44,4.41,4.4357,2200,0
2017-02-07,4.35,4.35,4.3,4.3,5400,0
2017-02-08,4.2366,4.25,4.2366,4.25,618,0
2017-02-09,4.14,4.32,4.0962,4.2622,3843,0
2017-02-10,4.3,4.3,4.18,4.18,2138,0
2017-02-13,4.1,4.3,4.1,4.2999,1371,0
2017-02-15,4.1062,4.1062,4.1062,4.1062,200,0
2017-02-16,4.0561,4.15,4.0561,4.1372,6053,0
2017-02-17,4.15,4.15,4.0996,4.0996,848,0
2017-02-21,4.0997,4.15,4.0905,4.15,3126,0
2017-02-22,4.02,4.15,3.62,4.15,22053,0
2017-02-23,4.2277,4.2399,4.0032,4.02,12708,0
2017-02-24,4,4.0086,4,4.0086,1538,0
2017-02-27,3.9,4.14,3.85,4.14,5867,0
2017-02-28,4.1,4.1,4.1,4.1,1151,0
2017-03-01,4.02,4.02,3.85,3.85,7816,0
2017-03-02,3.87,3.9,3.85,3.87,6765,0
2017-03-03,3.9,3.9,3.9,3.9,690,0
2017-03-06,3.8817,3.8892,3.87,3.8892,1717,0
2017-03-07,3.9,3.96,3.9,3.9001,4798,0
2017-03-08,3.8899,3.921,3.888,3.8999,20023,0
2017-03-09,3.87,3.9001,3.87,3.9001,628,0
2017-03-10,3.87,3.9,3.87,3.9,10369,0
2017-03-13,3.8788,4.09,3.87,4.09,1073,0
2017-03-15,4.02,4.02,4.0199,4.0199,278,0
2017-03-16,4.1,4.1,3.9897,3.9897,2599,0
2017-03-17,3.9811,4.02,3.9811,4.0199,3173,0
2017-03-20,4.1,4.1,4.015,4.015,1300,0
2017-03-21,3.9658,4.01,3.92,4.01,1428,0
2017-03-27,3.86,4.05,3.86,4.05,1377,0
2017-03-29,4.08,4.1,4.02,4.02,420,0
2017-03-30,4.0466,4.07,4.0466,4.07,614,0
2017-03-31,4.05,4.05,3.97,3.98,822,0
2017-04-03,3.9863,3.9863,3.9,3.9,1996,0
2017-04-04,3.92,4.15,3.92,3.951,2781,0
2017-04-07,3.9601,3.99,3.9601,3.99,550,0
2017-04-12,4.07,4.0999,4.07,4.0999,999,0
2017-04-13,4.051,4.051,4.03,4.03,13379,0
2017-04-17,3.97,3.97,3.97,3.97,904,0
2017-04-19,4.0503,4.1298,4.0503,4.1298,1061,0
2017-04-21,3.9875,4,3.94,3.94,4226,0
2017-04-25,3.9,3.9,3.9,3.9,150,0
2017-04-27,4.0922,4.0922,4.07,4.07,2230,0
2017-04-28,4.0256,4.0256,4.011,4.011,1144,0
2017-05-01,4.1,4.1,3.9529,3.9529,1685,0
2017-05-02,3.9312,4,3.8602,3.9153,8041,0
2017-05-03,3.8585,3.8669,3.8,3.8669,1400,0
2017-05-04,3.86,3.8996,3.86,3.8996,604,0
2017-05-08,3.89,3.9189,3.89,3.8904,1457,0
2017-05-11,3.85,3.8501,3.85,3.85,1503,0
2017-05-12,3.9475,4,3.8499,3.8499,2464,0
2017-05-15,4,4,3.9455,3.9455,5443,0
2017-05-16,3.9542,3.9542,3.9533,3.9533,4505,0
2017-05-17,3.9637,3.9637,3.9,3.91,1536,0
2017-05-22,3.9853,3.9853,3.91,3.91,796,0
2017-05-23,3.9,3.99,3.9,3.9114,1567,0
2017-05-25,3.97,3.97,3.8,3.8,965,0
2017-05-31,3.85,3.9361,3.85,3.9253,2368,0
2017-06-01,3.86,3.862,3.85,3.8502,4863,0
2017-06-02,3.79,4.09,3.79,4.0325,7016,0
2017-06-05,4,4,4,4,121,0
2017-06-07,4.01,4.01,4,4,372,0
2017-06-08,4.13,4.13,4.13,4.13,504,0
2017-06-09,4.02,4.02,4,4,2112,0
2017-06-12,4,4,4,4,194,0
2017-06-13,4.01,4.01,4.006,4.006,302,0
2017-06-15,4,4.006,4,4.006,1218,0
2017-06-16,4.01,4.15,4.01,4.15,1521,0
2017-06-19,4.07,4.076,4,4,489,0
2017-06-20,4,4,4,4,168,0
2017-06-21,4,4,4,4,178,0
2017-06-29,4.0181,4.0181,4.0181,4.0181,520,0
2017-06-30,4,4,3.61,3.61,44097,0
2017-07-03,3.77,3.84,3.62,3.74,6113,0
2017-07-05,3.73,3.799,3.69,3.79,4867,0
2017-07-06,3.8,3.8,3.62,3.62,3105,0
2017-07-07,3.74,3.74,3.68,3.68,1509,0
2017-07-10,3.71,3.7734,3.68,3.68,4131,0
2017-07-12,3.69,3.69,3.63,3.63,1600,0
2017-07-13,3.6962,3.6962,3.62,3.6309,1602,0
2017-07-14,3.63,3.6301,3.59,3.59,4377,0
2017-07-17,3.6423,3.6423,3.63,3.63,1005,0
2017-07-18,3.679,3.679,3.679,3.679,159,0
2017-07-19,3.6648,3.6648,3.6648,3.6648,223,0
2017-07-25,3.66,3.66,3.63,3.63,2695,0
2017-07-27,3.637,3.7,3.637,3.7,703,0
2017-07-28,3.63,3.661,3.54,3.6192,35397,0
2017-07-31,3.63,3.63,3,3.2,248835,0
2017-08-01,3.37,3.37,3.08,3.08,20006,0
2017-08-02,3.08,3.1,3.01,3.01,34867,0
2017-08-03,3.0354,3.05,3.0354,3.05,11858,0
2017-08-04,3.049,3.12,3.01,3.02,41074,0
2017-08-07,3.05,3.0709,2.96,3.01,27426,0
2017-08-08,3.05,3.1349,3.05,3.1,10368,0
2017-08-09,3.06,3.15,3.06,3.07,4146,0
2017-08-10,3.07,3.3646,3.07,3.32,33325,0
2017-08-11,3.35,3.35,3.2501,3.26,14218,0
2017-08-14,3.275,3.38,3.27,3.3621,13937,0
2017-08-15,3.35,3.36,3.2192,3.36,10523,0
2017-08-16,3.3927,3.44,3.3927,3.44,923,0
2017-08-17,3.45,3.45,3.25,3.3003,1054,0
2017-08-18,3.392,3.392,3.35,3.37,3137,0
2017-08-21,3.41,3.62,3.41,3.55,30342,0
2017-08-22,3.45,3.4966,3.45,3.48,1569,0
2017-08-23,3.512,3.512,3.512,3.512,438,0
2017-08-24,3.49,3.49,3.45,3.45,803,0
2017-08-25,3.46,3.46,3.4501,3.4501,218,0
2017-08-28,3.54,3.55,3.508,3.51,2463,0
2017-08-29,3.55,3.64,3.54,3.56,10303,0
2017-08-30,3.69,3.7338,3.63,3.63,7002,0
2017-08-31,3.5836,3.63,3.54,3.54,2674,0
2017-09-01,3.5678,3.58,3.531,3.531,6356,0
2017-09-05,3.51,3.64,3.51,3.64,312,0
2017-09-06,3.64,3.64,3.54,3.54,430,0
2017-09-07,3.54,3.61,3.54,3.61,1248,0
2017-09-08,3.55,3.56,3.55,3.56,415,0
2017-09-11,3.54,3.6198,3.47,3.47,3151,0
2017-09-12,3.46,3.65,3.46,3.65,7618,0
2017-09-13,3.78,3.84,3.56,3.56,13325,0
2017-09-14,3.7,3.7074,3.48,3.5,5370,0
2017-09-15,3.6,3.68,3.51,3.68,3386,0
2017-09-18,3.56,3.6301,3.56,3.62,1969,0
2017-09-19,3.62,3.6407,3.55,3.57,2141,0
2017-09-20,3.67,3.67,3.67,3.67,100,0
2017-09-21,3.6688,3.6688,3.6688,3.6688,182,0
2017-09-22,3.5929,3.68,3.579,3.64,8399,0
2017-09-25,3.65,3.65,3.62,3.62,1259,0
2017-09-26,3.65,3.7,3.57,3.6,12126,0
2017-09-27,3.6,3.666,3.55,3.57,5327,0
2017-09-28,3.51,3.65,3.3175,3.5,8815,0
2017-09-29,3.5,3.52,3.5,3.52,833,0
2017-10-02,3.52,3.6599,3.52,3.6599,1940,0
2017-10-03,3.54,3.65,3.54,3.56,6612,0
2017-10-05,3.5764,3.6001,3.5764,3.6,1154,0
2017-10-06,3.62,3.6299,3.6,3.6299,3006,0
2017-10-09,3.6038,3.65,3.41,3.41,5506,0
2017-10-10,3.6001,3.6792,3.32,3.34,9452,0
2017-10-11,3.5,3.6,3.5,3.51,2946,0
2017-10-12,3.62,3.71,3.55,3.71,16111,0
2017-10-13,3.71,3.75,3.6,3.7,5673,0
2017-10-16,3.46,3.65,3.46,3.58,7510,0
2017-10-18,3.55,3.58,3.55,3.58,312,0
2017-10-19,3.56,3.74,3.489,3.66,5920,0
2017-10-20,3.63,3.66,3.63,3.65,9331,0
2017-10-24,3.7399,3.9129,3.71,3.71,10856,0
2017-10-25,3.7275,3.97,3.7275,3.82,4019,0
2017-10-26,3.77,3.9137,3.71,3.85,6926,0
2017-10-27,3.8475,3.8475,3.7301,3.8,1409,0
2017-10-30,3.7,3.85,3.7,3.85,1301,0
2017-10-31,3.84,3.9424,3.77,3.9424,2307,0
2017-11-01,3.9145,3.9145,3.9145,3.9145,161,0
2017-11-02,3.8973,3.8973,3.81,3.89,1096,0
2017-11-06,3.95,4.1,3.686,3.71,6318,0
2017-11-07,3.89,3.89,3.77,3.774,4052,0
2017-11-09,3.77,3.77,3.75,3.75,1001,0
2017-11-10,3.79,3.79,3.76,3.76,585,0
