Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.268,3.2832,3.154,3.2072,599953,0
2005-02-28,3.1616,3.268,3.0552,3.1008,129386,0
2005-03-01,3.1008,3.268,3.1008,3.2072,66264,0
2005-03-02,3.2224,3.3896,3.1768,3.3896,100979,0
2005-03-03,3.3896,3.6328,3.3516,3.5568,161886,0
2005-03-04,3.572,3.572,3.2832,3.306,96232,0
2005-03-07,3.3896,3.3896,3.306,3.3364,114624,0
2005-03-08,3.3668,3.4732,3.3288,3.3668,161999,0
2005-03-09,3.23,3.3136,3.0704,3.116,324829,0
2005-03-10,3.0932,3.1236,3.0932,3.1008,133483,0
2005-03-11,3.0856,3.116,3.0856,3.1008,85826,0
2005-03-14,3.0552,3.0704,2.8956,2.964,193859,0
2005-03-15,2.9868,3.0248,2.964,3.002,33170,0
2005-03-16,3.002,3.04,2.9792,2.9944,37754,0
2005-03-17,2.9944,3.0628,2.964,3.0096,88176,0
2005-03-18,3.0096,3.1464,3.002,3.1464,122025,0
2005-03-21,3.0552,3.154,3.0552,3.116,67799,0
2005-03-22,3.154,3.154,3.0324,3.1008,106918,0
2005-03-23,3.04,3.0552,3.002,3.002,75887,0
2005-03-24,3.0248,3.0552,2.9792,3.0324,54634,0
2005-03-28,3.1084,3.1084,2.964,2.9716,84116,0
2005-03-29,3.04,3.04,2.9336,2.9336,70329,0
2005-03-30,2.9108,2.9716,2.8956,2.8956,28074,0
2005-03-31,2.926,2.9792,2.8804,2.9564,72368,0
2005-04-01,2.964,2.9868,2.85,2.9108,105724,0
2005-04-04,2.888,2.926,2.85,2.8652,112104,0
2005-04-05,2.85,2.9032,2.8348,2.8956,48024,0
2005-04-06,2.9108,2.926,2.812,2.85,411703,0
2005-04-07,2.8272,2.8804,2.774,2.774,134247,0
2005-04-08,2.7588,2.7892,2.736,2.7664,51675,0
2005-04-11,2.7208,2.8956,2.7056,2.812,106203,0
2005-04-12,2.85,2.8956,2.7816,2.8956,41386,0
2005-04-13,2.9184,2.9184,2.8424,2.888,56222,0
2005-04-14,2.85,2.8652,2.7816,2.7968,29649,0
2005-04-15,2.7512,2.812,2.7512,2.8044,45151,0
2005-04-18,2.812,2.812,2.698,2.698,72176,0
2005-04-19,2.698,2.7816,2.698,2.774,31078,0
2005-04-20,2.774,2.812,2.7512,2.7816,34338,0
2005-04-21,2.812,2.8348,2.698,2.8044,131967,0
2005-04-22,2.8044,2.926,2.7968,2.8272,181667,0
2005-04-25,2.8956,2.9184,2.8272,2.8804,82816,0
2005-04-26,2.8804,2.926,2.8728,2.888,54847,0
2005-04-27,2.9032,2.9032,2.8728,2.8804,43620,0
2005-04-28,2.8956,2.926,2.85,2.8652,57314,0
2005-04-29,2.8804,2.926,2.85,2.85,73768,0
2005-05-02,2.8804,2.926,2.8576,2.8804,31118,0
2005-05-03,2.9032,2.9184,2.8576,2.9032,42637,0
2005-05-04,2.8956,2.9184,2.8804,2.8956,16484,0
2005-05-05,2.9032,2.9564,2.8652,2.9488,52809,0
2005-05-06,2.926,2.926,2.394,2.6752,343499,0
2005-05-09,2.66,2.7284,2.6144,2.66,53832,0
2005-05-10,2.66,2.66,2.5536,2.584,84982,0
2005-05-11,2.584,2.6904,2.5232,2.622,103684,0
2005-05-12,2.584,2.6448,2.5688,2.6144,70136,0
2005-05-13,2.6068,2.6068,2.5384,2.5688,32426,0
2005-05-16,2.508,2.546,2.3864,2.394,110409,0
2005-05-17,2.3636,2.3788,2.1888,2.2648,344945,0
2005-05-18,2.128,2.4168,2.128,2.3104,175979,0
2005-05-19,2.2572,2.318,2.204,2.2572,77699,0
2005-05-20,2.2344,2.318,2.2344,2.318,364643,0
2005-05-23,2.318,2.356,2.2876,2.3104,144021,0
2005-05-24,2.3256,2.3332,2.2572,2.2952,70825,0
2005-05-25,2.28,2.2952,2.2496,2.2648,132020,0
2005-05-26,2.2724,2.2952,2.2572,2.28,81553,0
2005-05-27,2.2648,2.318,2.2648,2.2876,125061,0
2005-05-31,2.3028,2.508,2.2952,2.4472,152836,0
2005-06-01,2.4852,2.5156,2.4244,2.508,108818,0
2005-06-02,2.5308,2.5536,2.4928,2.546,105913,0
2005-06-03,2.4852,2.5384,2.4548,2.508,48429,0
2005-06-06,2.47,2.6448,2.47,2.5992,58064,0
2005-06-07,2.584,2.6296,2.5004,2.584,83849,0
2005-06-08,2.5308,2.6296,2.5308,2.622,31812,0
2005-06-09,2.5992,2.6524,2.5992,2.6296,48236,0
2005-06-10,2.6296,2.6448,2.584,2.6068,45799,0
2005-06-13,2.584,2.6904,2.584,2.5916,81149,0
2005-06-14,2.5992,2.622,2.5536,2.5536,39071,0
2005-06-15,2.546,2.5536,2.4016,2.4396,72232,0
2005-06-16,2.394,2.5308,2.394,2.47,36247,0
2005-06-17,2.432,2.508,2.432,2.4928,47445,0
2005-06-20,2.4396,2.5384,2.432,2.5004,36572,0
2005-06-21,2.5384,2.546,2.4852,2.4852,30846,0
2005-06-22,2.5384,2.546,2.4776,2.5384,33378,0
2005-06-23,2.5384,2.5536,2.4928,2.508,17862,0
2005-06-24,2.4776,2.4928,2.394,2.4472,125543,0
2005-06-27,2.3788,2.47,2.3332,2.4244,100195,0
2005-06-28,2.4396,2.4396,2.394,2.394,191508,0
2005-06-29,2.3712,2.3864,2.3408,2.3408,68703,0
2005-06-30,2.318,2.3864,2.318,2.3864,92418,0
2005-07-01,2.3484,2.4168,2.3484,2.4168,29787,0
2005-07-05,2.432,2.432,2.3712,2.4168,149157,0
2005-07-06,2.4472,2.4472,2.394,2.394,38950,0
2005-07-07,2.4244,2.432,2.4016,2.4244,33897,0
2005-07-08,2.432,2.4624,2.432,2.4548,98580,0
2005-07-11,2.4548,2.4928,2.4472,2.4776,86870,0
2005-07-12,2.4776,2.5308,2.4776,2.4928,54201,0
2005-07-13,2.546,2.5992,2.5308,2.5536,48530,0
2005-07-14,2.584,2.6296,2.5764,2.6144,72776,0
2005-07-15,2.622,2.622,2.5764,2.584,108376,0
2005-07-18,2.584,2.622,2.5232,2.546,72828,0
2005-07-19,2.5992,2.5992,2.5156,2.5308,58403,0
2005-07-20,2.5004,2.5384,2.47,2.5308,53822,0
2005-07-21,2.5004,2.5308,2.4928,2.5004,37989,0
2005-07-22,2.508,2.508,2.4852,2.4928,62437,0
2005-07-25,2.4928,2.5004,2.47,2.4852,15362,0
2005-07-26,2.4852,2.5004,2.4624,2.4776,114100,0
2005-07-27,2.508,2.508,2.47,2.4776,201938,0
2005-07-28,2.432,2.47,2.2192,2.4244,456738,0
2005-07-29,2.432,2.5764,2.3256,2.47,96092,0
2005-08-01,2.546,2.6524,2.546,2.6068,85908,0
2005-08-02,2.6296,2.66,2.5916,2.5992,137116,0
2005-08-03,2.5688,2.66,2.5688,2.6448,37043,0
2005-08-04,2.66,2.7208,2.622,2.6296,39641,0
2005-08-05,2.6296,2.6296,2.5536,2.622,65911,0
2005-08-08,2.5764,2.5764,2.4776,2.4928,86379,0
2005-08-09,2.3104,2.4928,2.2952,2.3484,150514,0
2005-08-10,2.3408,2.3864,2.318,2.3864,34308,0
2005-08-11,2.4244,2.5612,2.3332,2.4396,76430,0
2005-08-12,2.394,2.4092,2.3028,2.3636,64617,0
2005-08-15,2.318,2.394,2.318,2.3408,54284,0
2005-08-16,2.3408,2.356,2.3256,2.356,27470,0
2005-08-17,2.4472,2.47,2.3484,2.356,44870,0
2005-08-18,2.3484,2.3864,2.3256,2.356,17479,0
2005-08-19,2.3484,2.356,2.318,2.3408,43661,0
2005-08-22,2.3788,2.3788,2.318,2.3408,38668,0
2005-08-23,2.3484,2.3484,2.2648,2.28,67321,0
2005-08-24,2.2724,2.3028,2.2648,2.2648,23184,0
2005-08-25,2.242,2.2724,2.166,2.204,110493,0
2005-08-26,2.1736,2.2116,2.166,2.1736,72788,0
2005-08-29,2.1736,2.2344,2.1736,2.2116,13608,0
2005-08-30,2.2192,2.2496,2.166,2.1812,91418,0
2005-08-31,2.204,2.2496,2.1888,2.2116,75508,0
2005-09-01,2.2268,2.2648,2.2192,2.2496,47026,0
2005-09-02,2.204,2.28,2.204,2.2724,40687,0
2005-09-06,2.28,2.3332,2.2648,2.2648,55767,0
2005-09-07,2.3104,2.3256,2.2572,2.2572,25683,0
2005-09-08,2.2496,2.2648,2.204,2.204,185659,0
2005-09-09,2.1736,2.242,2.166,2.2116,18618,0
2005-09-12,2.2116,2.2724,2.2116,2.2572,29917,0
2005-09-13,2.1888,2.2496,2.0216,2.1432,198853,0
2005-09-14,2.1508,2.1736,2.0976,2.1508,69004,0
2005-09-15,2.1128,2.128,2.0976,2.128,41766,0
2005-09-16,2.166,2.166,2.1128,2.1204,75472,0
2005-09-19,2.1204,2.1204,2.0976,2.1052,43300,0
2005-09-20,2.1052,2.1584,2.09,2.1584,19389,0
2005-09-21,2.1432,2.1432,2.0976,2.1356,53966,0
2005-09-22,2.1052,2.2344,2.1052,2.2116,345686,0
2005-09-23,2.166,2.2116,2.1584,2.1964,22470,0
2005-09-26,2.166,2.2268,2.1356,2.204,21818,0
2005-09-27,2.1736,2.2496,2.1432,2.2496,62849,0
2005-09-28,2.2192,2.356,2.2192,2.28,63924,0
2005-09-29,2.3028,2.3104,2.28,2.2952,58909,0
2005-09-30,2.28,2.3636,2.28,2.318,56724,0
2005-10-03,2.3484,2.3788,2.318,2.3256,329883,0
2005-10-04,2.3256,2.3408,2.3104,2.3408,130155,0
2005-10-05,2.2876,2.356,2.2876,2.3256,279721,0
2005-10-06,2.318,2.356,2.2952,2.3104,480479,0
2005-10-07,2.28,2.394,2.28,2.3104,140901,0
2005-10-10,2.3104,2.318,2.3028,2.318,80839,0
2005-10-11,2.318,2.356,2.2876,2.3104,53286,0
2005-10-12,2.318,2.3256,2.28,2.3104,127492,0
2005-10-13,2.3104,2.318,2.28,2.28,52622,0
2005-10-14,2.3028,2.3408,2.2952,2.3408,93350,0
2005-10-17,2.3104,2.3864,2.3104,2.3408,42775,0
2005-10-18,2.3104,2.3256,2.3028,2.3104,49684,0
2005-10-19,2.2876,2.3636,2.2648,2.3636,28795,0
2005-10-20,2.3028,2.3712,2.3028,2.356,48682,0
2005-10-21,2.3104,2.4548,2.3104,2.4092,38407,0
2005-10-24,2.3788,2.432,2.3408,2.4016,32564,0
2005-10-25,2.3484,2.394,2.3484,2.3712,10191,0
2005-10-26,2.4016,2.432,2.3864,2.4092,33593,0
2005-10-27,2.432,2.432,2.356,2.4092,22670,0
2005-10-28,2.4092,2.432,2.394,2.4092,61662,0
2005-10-31,2.4092,2.47,2.3864,2.4396,38892,0
2005-11-01,2.3864,2.4244,2.3712,2.4092,113736,0
2005-11-02,2.4472,2.5156,2.4472,2.4624,117076,0
2005-11-03,2.4092,2.4624,2.4016,2.432,33378,0
2005-11-04,2.47,2.7968,2.3712,2.66,300686,0
2005-11-07,2.6372,2.6752,2.6296,2.66,44489,0
2005-11-08,2.6296,2.6296,2.5004,2.5384,371755,0
2005-11-09,2.5612,2.698,2.546,2.6828,55026,0
2005-11-10,2.698,2.7208,2.66,2.698,23854,0
2005-11-11,2.66,2.66,2.5156,2.5916,103616,0
2005-11-14,2.6068,2.66,2.4928,2.6296,28163,0
2005-11-15,2.5308,2.6448,2.508,2.5688,30868,0
2005-11-16,2.622,2.66,2.6068,2.6448,31622,0
2005-11-17,2.5916,2.6372,2.508,2.5916,48443,0
2005-11-18,2.622,2.6448,2.5384,2.5916,143368,0
2005-11-21,2.5916,2.66,2.584,2.6296,182389,0
2005-11-22,2.6296,2.6524,2.6144,2.6448,75747,0
2005-11-23,2.698,2.698,2.6144,2.6828,35805,0
2005-11-25,2.66,2.7284,2.66,2.7132,12647,0
2005-11-28,2.7208,2.7512,2.584,2.6752,91370,0
2005-11-29,2.5688,2.812,2.5688,2.7816,209113,0
2005-11-30,2.8196,2.926,2.8196,2.926,58578,0
2005-12-01,2.964,3.0856,2.964,3.0096,113782,0
2005-12-02,3.04,3.116,2.85,3.0628,187730,0
2005-12-05,3.1008,3.2376,3.002,3.2224,178247,0
2005-12-06,3.268,3.4352,3.23,3.4276,170388,0
2005-12-07,3.458,3.4732,3.23,3.3212,81457,0
2005-12-08,3.268,3.648,3.268,3.5644,174393,0
2005-12-09,3.5644,3.61,3.3896,3.4048,211668,0
2005-12-12,3.5416,3.61,3.42,3.5492,257655,0
2005-12-13,3.61,3.6404,3.4808,3.5644,121271,0
2005-12-14,3.61,3.61,3.5264,3.572,127709,0
2005-12-15,3.5948,3.5948,3.382,3.382,72463,0
2005-12-16,3.4048,3.4048,3.23,3.23,67989,0
2005-12-19,3.2756,3.3364,3.192,3.2072,30732,0
2005-12-20,3.2148,3.2908,2.9868,3.2832,120161,0
2005-12-21,3.3136,3.4504,3.3136,3.382,88695,0
2005-12-22,3.4428,3.4732,3.3364,3.458,57264,0
2005-12-23,3.458,3.4884,3.3288,3.3592,44984,0
2005-12-27,3.42,3.4656,3.3744,3.3744,33339,0
2005-12-28,3.42,3.4428,3.1312,3.1996,88787,0
2005-12-29,3.1616,3.4124,3.1616,3.4048,44176,0
2005-12-30,3.3364,3.4048,3.2072,3.382,77871,0
2006-01-03,3.3516,3.61,3.3516,3.5948,131813,0
2006-01-04,3.6024,3.8912,3.6024,3.7772,228438,0
2006-01-05,3.7164,3.876,3.6252,3.8532,131516,0
2006-01-06,3.876,4.0204,3.8456,4.0052,90087,0
2006-01-09,4.1344,4.6132,4.0204,4.2788,479234,0
2006-01-10,4.3092,4.332,4.2104,4.2788,241547,0
2006-01-11,4.3244,4.3244,4.0736,4.142,147362,0
2006-01-12,4.142,4.142,3.7772,3.9824,184172,0
2006-01-13,3.7848,3.9672,3.7696,3.9368,176704,0
2006-01-17,3.9064,3.99,3.8836,3.9824,65284,0
2006-01-18,3.99,4.0204,3.7848,4.0052,57614,0
2006-01-19,3.9824,3.9824,3.6936,3.762,169642,0
2006-01-20,3.7316,3.8,3.6708,3.7012,53718,0
2006-01-23,3.6632,3.724,3.496,3.648,142320,0
2006-01-24,3.6252,3.7772,3.6252,3.7696,26667,0
2006-01-25,3.7392,3.8152,3.724,3.8,76891,0
2006-01-26,3.7772,3.8228,3.7468,3.7772,49532,0
2006-01-27,3.762,3.8,3.6708,3.7468,66226,0
2006-01-30,3.7164,3.7164,3.496,3.572,65930,0
2006-01-31,3.496,3.6556,3.4884,3.6328,84389,0
2006-02-01,3.6556,3.7164,3.5796,3.7164,33334,0
2006-02-02,3.686,3.7316,3.5568,3.6632,96812,0
2006-02-03,3.7012,3.7544,3.4276,3.572,39667,0
2006-02-06,3.5416,3.648,3.5264,3.5644,80251,0
2006-02-07,3.572,3.572,3.4656,3.5112,67525,0
2006-02-08,3.496,3.572,3.4884,3.572,41220,0
2006-02-09,3.5568,3.572,3.4732,3.534,72954,0
2006-02-10,3.5416,3.5644,3.306,3.496,97676,0
2006-02-13,3.496,3.572,3.4352,3.572,41237,0
2006-02-14,3.5644,3.6632,3.5112,3.6328,51255,0
2006-02-15,3.6252,3.7544,3.5948,3.724,37049,0
2006-02-16,3.7468,3.8304,3.7468,3.8228,156726,0
2006-02-17,3.8228,3.876,3.724,3.8456,78014,0
2006-02-21,3.8228,3.876,3.7392,3.8,59517,0
2006-02-22,3.838,3.838,3.7164,3.7544,23776,0
2006-02-23,3.6784,3.8,3.6556,3.8,44167,0
2006-02-24,3.8,3.8532,3.7012,3.7924,37087,0
2006-02-27,3.7696,3.8456,3.724,3.8076,106217,0
2006-02-28,3.8304,3.8304,3.7392,3.7924,63217,0
2006-03-01,3.6252,3.9672,3.6252,3.8152,105596,0
2006-03-02,3.8456,3.99,3.7924,3.9824,121574,0
2006-03-03,4.104,4.104,3.42,3.6252,222272,0
2006-03-06,3.686,3.686,3.4732,3.496,158554,0
2006-03-07,3.458,3.4808,3.3212,3.458,54905,0
2006-03-08,3.4732,3.5188,3.2908,3.5112,138497,0
2006-03-09,3.5492,3.6176,3.344,3.3972,74783,0
2006-03-10,3.4124,3.5644,3.382,3.42,75313,0
2006-03-13,3.42,3.5188,3.3364,3.3744,67305,0
2006-03-14,3.3364,3.4276,3.3364,3.4048,37870,0
2006-03-15,3.4124,3.5264,3.344,3.4276,182545,0
2006-03-16,3.4124,3.4884,3.3364,3.4884,152199,0
2006-03-17,3.4732,3.4808,3.3516,3.458,124651,0
2006-03-20,3.42,3.42,3.382,3.382,42278,0
2006-03-21,3.382,3.42,3.2224,3.2452,80639,0
2006-03-22,3.2072,3.2072,2.9716,3.1312,207121,0
2006-03-23,3.1464,3.192,3.1084,3.1084,88728,0
2006-03-24,2.9488,3.2148,2.9488,3.2148,87426,0
2006-03-27,3.1844,3.2148,3.1008,3.192,89795,0
2006-03-28,3.154,3.3668,3.154,3.2908,78054,0
2006-03-29,3.268,3.4352,3.1008,3.1996,188153,0
2006-03-30,3.1692,3.1996,3.04,3.1996,170457,0
2006-03-31,3.1768,3.3364,3.1312,3.3364,121295,0
2006-04-03,3.3136,3.344,3.0932,3.116,258139,0
2006-04-04,3.0856,3.0856,3.0324,3.0476,271295,0
2006-04-05,3.04,3.1084,3.04,3.0704,153396,0
2006-04-06,3.116,3.1692,3.0704,3.154,70775,0
2006-04-07,3.1768,3.192,3.0476,3.154,33947,0
2006-04-10,3.154,3.2452,3.154,3.192,50321,0
2006-04-11,3.1692,3.2528,3.078,3.1236,258178,0
2006-04-12,3.116,3.2148,3.1084,3.1844,53679,0
2006-04-13,3.154,3.2376,3.1008,3.2376,18616,0
2006-04-17,3.2072,3.2756,3.078,3.268,76730,0
2006-04-18,3.2072,3.4048,3.1692,3.1844,89349,0
2006-04-19,3.2832,3.2908,3.1008,3.1616,79657,0
2006-04-20,3.1312,3.192,3.1084,3.1464,53116,0
2006-04-21,3.1312,3.268,3.0704,3.268,51059,0
2006-04-24,3.2376,3.2376,3.0628,3.1996,63012,0
2006-04-25,3.2148,3.2528,3.1084,3.2528,55093,0
2006-04-26,3.2224,3.344,3.1388,3.3364,61386,0
2006-04-27,3.2984,3.382,3.2148,3.3592,98903,0
2006-04-28,3.3212,3.3744,3.268,3.3744,79645,0
2006-05-01,3.3592,3.3972,3.2832,3.3212,40625,0
2006-05-02,3.306,3.3364,3.1616,3.2148,64834,0
2006-05-03,3.1768,3.3592,3.1084,3.1084,121020,0
2006-05-04,3.1464,3.2984,3.0552,3.1464,34195,0
2006-05-05,3.192,3.5188,3.192,3.496,116095,0
2006-05-08,3.4656,3.496,3.306,3.42,62661,0
2006-05-09,3.3972,3.3972,3.23,3.344,38214,0
2006-05-10,3.3136,3.382,3.2148,3.3136,105316,0
2006-05-11,3.306,3.306,3.1008,3.2224,47113,0
2006-05-12,3.116,3.2528,3.078,3.2528,58663,0
2006-05-15,3.2528,3.306,3.078,3.116,41812,0
2006-05-16,3.1312,3.1996,3.1008,3.1616,23888,0
2006-05-17,3.116,3.192,3.1084,3.154,21997,0
2006-05-18,3.192,3.2908,3.0932,3.1844,57843,0
2006-05-19,3.1768,3.4428,3.154,3.4428,194300,0
2006-05-22,3.4428,3.5188,3.2148,3.2604,54484,0
2006-05-23,3.2604,3.2604,3.1312,3.1312,43374,0
2006-05-24,3.1084,3.2604,3.078,3.23,61933,0
2006-05-25,3.23,3.42,3.078,3.192,75287,0
2006-05-26,3.2224,3.2908,3.2148,3.2528,21359,0
2006-05-30,3.23,3.2528,3.116,3.154,73661,0
2006-05-31,3.1388,3.2224,3.116,3.192,298028,0
2006-06-01,3.1768,3.268,3.154,3.1996,60849,0
2006-06-02,3.1616,3.1768,3.04,3.154,67780,0
2006-06-05,3.116,3.1616,3.0704,3.1236,67471,0
2006-06-06,3.1236,3.1768,3.078,3.116,341043,0
2006-06-07,3.1084,3.154,3.078,3.1312,260636,0
2006-06-08,3.154,3.2452,2.7664,3.192,149016,0
2006-06-09,3.154,3.268,3.1008,3.116,33513,0
2006-06-12,3.078,3.1616,3.078,3.154,41009,0
2006-06-13,3.1768,3.192,3.116,3.1616,300345,0
2006-06-14,3.116,3.1844,2.6524,3.1312,101350,0
2006-06-15,2.964,3.1692,2.964,3.1312,49247,0
2006-06-16,3.116,3.1768,3.0856,3.1084,52164,0
2006-06-19,2.9488,3.1616,2.9488,3.116,212108,0
2006-06-20,3.1388,3.1616,3.1084,3.1084,110911,0
2006-06-21,3.078,3.1996,3.078,3.1616,156549,0
2006-06-22,3.154,3.1692,3.1464,3.154,249193,0
2006-06-23,3.116,3.192,3.116,3.154,110622,0
2006-06-26,3.1844,3.1844,3.0096,3.1692,259555,0
2006-06-27,3.154,3.2756,3.116,3.2756,359275,0
2006-06-28,3.2756,3.2908,3.2072,3.2908,93422,0
2006-06-29,3.2908,3.382,3.2528,3.3744,66500,0
2006-06-30,3.4124,3.42,3.3136,3.382,112850,0
2006-07-03,3.3668,3.3668,3.2072,3.268,298601,0
2006-07-05,3.2224,3.2908,3.2224,3.268,78211,0
2006-07-06,3.306,3.4124,3.154,3.344,78249,0
2006-07-07,3.1996,3.344,3.1996,3.2224,23078,0
2006-07-10,3.2452,3.2528,3.2148,3.2452,11674,0
2006-07-11,3.2148,3.2756,3.2148,3.2756,13272,0
2006-07-12,3.268,3.2832,3.1996,3.2452,27926,0
2006-07-13,3.23,3.2452,3.1996,3.2376,122516,0
2006-07-14,3.2072,3.2528,3.2072,3.2528,18678,0
2006-07-17,3.2148,3.2984,3.1996,3.2376,22868,0
2006-07-18,3.2376,3.2756,3.1996,3.23,42366,0
2006-07-19,3.3592,3.382,3.23,3.3288,63547,0
2006-07-20,3.3668,3.4884,3.2756,3.3212,53061,0
2006-07-21,3.344,3.344,3.1692,3.23,30729,0
2006-07-24,3.2224,3.4504,3.2224,3.23,48745,0
2006-07-25,3.4048,3.458,3.23,3.3592,121663,0
2006-07-26,3.382,3.4352,3.3516,3.3592,92984,0
2006-07-27,3.3972,3.4124,3.2452,3.306,31718,0
2006-07-28,3.2452,3.2984,3.192,3.2756,79701,0
2006-07-31,3.2528,3.458,3.2148,3.42,183814,0
2006-08-01,3.382,3.42,3.2604,3.306,35704,0
2006-08-02,3.3136,3.42,3.2908,3.3288,38541,0
2006-08-03,3.2908,3.3668,3.2908,3.2908,33763,0
2006-08-04,3.382,3.382,3.2908,3.2908,69541,0
2006-08-07,3.306,3.306,3.1844,3.23,631080,0
2006-08-08,3.2604,3.306,3.23,3.23,51491,0
2006-08-09,3.268,3.306,3.2452,3.2528,28497,0
2006-08-10,3.306,3.382,3.2452,3.3136,65943,0
2006-08-11,3.2908,3.3364,3.2604,3.2832,41849,0
2006-08-14,3.2376,3.306,3.2376,3.2908,34367,0
2006-08-15,3.3516,3.3668,3.23,3.3288,39586,0
2006-08-16,3.2832,3.42,3.2376,3.2452,39397,0
2006-08-17,3.2224,3.2832,2.9868,3.1692,53726,0
2006-08-18,3.1464,3.1996,3.1008,3.192,19542,0
2006-08-21,3.1996,3.268,3.1996,3.2604,20561,0
2006-08-22,3.2832,3.2908,3.2148,3.2376,42992,0
2006-08-23,3.268,3.2984,3.23,3.2528,8487,0
2006-08-24,3.2604,3.2984,3.23,3.2756,33614,0
2006-08-25,3.2376,3.2832,3.23,3.2452,6725,0
2006-08-28,3.2148,3.306,3.2148,3.23,32549,0
2006-08-29,3.2148,3.2756,3.2148,3.2376,11337,0
2006-08-30,3.2148,3.2832,3.2148,3.2452,95753,0
2006-08-31,3.2604,3.2984,3.23,3.2832,79554,0
2006-09-01,3.3136,3.382,3.306,3.3516,68421,0
2006-09-05,3.382,3.4504,3.2908,3.4504,51938,0
2006-09-06,3.4124,3.4884,3.2908,3.4884,57017,0
2006-09-07,3.4656,3.4656,3.306,3.3896,25805,0
2006-09-08,3.4732,3.5036,3.4732,3.4884,25414,0
2006-09-11,3.458,3.534,3.3212,3.4884,40188,0
2006-09-12,3.458,3.4884,3.3972,3.4656,27363,0
2006-09-13,3.4428,3.4884,3.2908,3.4428,49403,0
2006-09-14,3.4124,3.4884,3.2756,3.4808,64058,0
2006-09-15,3.3288,3.4656,3.3288,3.42,78051,0
2006-09-18,3.3896,3.5112,3.3896,3.5112,52691,0
2006-09-19,3.4884,3.496,3.42,3.496,23626,0
2006-09-20,3.458,3.5112,3.4352,3.5112,40779,0
2006-09-21,3.496,3.5036,3.268,3.382,37059,0
2006-09-22,3.382,3.42,3.2908,3.3212,45534,0
2006-09-25,3.23,3.268,3.23,3.2452,67864,0
2006-09-26,3.2376,3.2756,3.23,3.2604,71626,0
2006-09-27,3.23,3.4124,3.23,3.4048,30958,0
2006-09-28,3.4048,3.42,3.2908,3.3516,85800,0
2006-09-29,3.3288,3.4276,3.3136,3.42,56143,0
2006-10-02,3.458,3.534,3.268,3.3212,135734,0
2006-10-03,3.2908,3.3744,3.2452,3.2528,112962,0
2006-10-04,3.268,3.344,3.2452,3.344,177613,0
2006-10-05,3.3212,3.42,3.2756,3.42,47604,0
2006-10-06,3.4428,3.458,3.268,3.4276,118688,0
2006-10-09,3.344,3.382,3.3364,3.344,37822,0
2006-10-10,3.3668,3.382,3.306,3.344,16878,0
2006-10-11,3.3592,3.4732,3.3592,3.4352,41962,0
2006-10-12,3.42,3.5112,3.382,3.458,55433,0
2006-10-13,3.4352,3.5036,3.382,3.4276,57984,0
2006-10-16,3.4504,3.5492,3.4124,3.458,37636,0
2006-10-17,3.4732,3.4732,3.344,3.4352,41532,0
2006-10-18,3.42,3.496,3.4048,3.4656,22571,0
2006-10-19,3.4276,3.4808,3.3136,3.4428,33700,0
2006-10-20,3.42,3.458,3.3136,3.42,30245,0
2006-10-23,3.3592,3.458,3.268,3.4048,36121,0
2006-10-24,3.4048,3.4428,3.3364,3.4428,29351,0
2006-10-25,3.4124,3.5188,3.4124,3.4884,30666,0
2006-10-26,3.3972,3.61,3.3972,3.61,93399,0
2006-10-27,3.572,3.7012,3.572,3.7012,181296,0
2006-10-30,3.7088,3.7468,3.61,3.7392,107432,0
2006-10-31,3.724,3.8836,3.724,3.8836,105417,0
2006-11-01,3.9292,4.1268,3.8912,3.9064,246758,0
2006-11-02,3.8228,3.8228,3.2908,3.7164,150012,0
2006-11-03,3.7164,3.7848,3.572,3.6708,33621,0
2006-11-06,3.6708,3.8456,3.4808,3.7772,85257,0
2006-11-07,3.7924,3.876,3.6556,3.838,44888,0
2006-11-08,3.8,3.876,3.686,3.876,34861,0
2006-11-09,3.8912,3.9976,3.8608,3.9976,52830,0
2006-11-10,3.9748,3.99,3.8152,3.8684,12993,0
2006-11-13,3.8456,3.8988,3.6936,3.7392,37599,0
2006-11-14,3.7088,3.7468,3.5036,3.648,66972,0
2006-11-15,3.6708,3.6708,3.534,3.6024,49841,0
2006-11-16,3.648,3.6556,3.5492,3.5796,18891,0
2006-11-17,3.572,3.6556,3.4428,3.6556,88059,0
2006-11-20,3.6328,3.7012,3.572,3.6708,32033,0
2006-11-21,3.7088,3.724,3.496,3.534,42091,0
2006-11-22,3.534,3.5644,3.4656,3.534,23163,0
2006-11-24,3.5264,3.5264,3.4124,3.4428,15446,0
2006-11-27,3.458,3.458,3.3136,3.3516,153975,0
2006-11-28,3.3668,3.4048,3.2452,3.2908,27834,0
2006-11-29,3.2908,3.4048,3.23,3.382,41808,0
2006-11-30,3.2832,3.4884,3.2832,3.4884,66161,0
2006-12-01,3.4656,3.686,3.4428,3.61,67720,0
2006-12-04,3.6176,3.7468,3.5948,3.724,81099,0
2006-12-05,3.7088,3.7772,3.5492,3.6556,43170,0
2006-12-06,3.6556,3.7924,3.6556,3.7012,23924,0
2006-12-07,3.6784,3.724,3.5416,3.648,37901,0
2006-12-08,3.7468,3.762,3.5796,3.7392,28049,0
2006-12-11,3.6708,3.762,3.6556,3.7088,41621,0
2006-12-12,3.8,3.8,3.648,3.7164,44268,0
2006-12-13,3.7164,3.7468,3.686,3.686,17516,0
2006-12-14,3.7012,3.7468,3.6252,3.6936,63729,0
2006-12-15,3.686,3.7316,3.6252,3.7088,29745,0
2006-12-18,3.6936,3.7392,3.5188,3.5644,61109,0
2006-12-19,3.5644,3.9064,3.5264,3.7164,95678,0
2006-12-20,3.6784,3.6936,3.6252,3.6252,20899,0
2006-12-21,3.6328,3.7468,3.6328,3.6784,127992,0
2006-12-22,3.686,3.7392,3.6328,3.6936,12088,0
2006-12-26,3.6708,3.6936,3.6176,3.6936,11032,0
2006-12-27,3.6708,3.8076,3.6328,3.7848,301187,0
2006-12-28,3.7848,3.914,3.7392,3.8684,120413,0
2006-12-29,3.8076,3.9824,3.7544,3.8988,166920,0
2007-01-03,3.8988,3.914,3.8,3.8532,119132,0
2007-01-04,3.876,3.9596,3.8,3.8,121032,0
2007-01-05,3.8,3.876,3.648,3.7088,63025,0
2007-01-08,3.686,3.8,3.686,3.7772,34911,0
2007-01-09,3.7544,3.8,3.7012,3.7164,169004,0
2007-01-10,3.724,3.952,3.724,3.952,79525,0
2007-01-11,3.914,3.9292,3.8228,3.9292,75445,0
2007-01-12,3.9064,4.066,3.9064,4.0584,123397,0
2007-01-16,4.0736,4.18,4.0204,4.0964,154216,0
2007-01-17,4.066,4.142,3.9748,4.066,71136,0
2007-01-18,4.0508,4.104,3.9672,4.0432,60438,0
2007-01-19,3.9824,4.0356,3.9368,4.0204,44354,0
2007-01-22,4.0812,4.0964,3.9368,3.9976,80483,0
2007-01-23,4.0204,4.0204,3.8912,3.9976,105737,0
2007-01-24,3.9672,4.028,3.9672,3.9976,33000,0
2007-01-25,4.0128,4.0356,3.9976,4.0356,39021,0
2007-01-26,4.0356,4.066,3.8988,4.0128,59780,0
2007-01-29,3.9292,4.0736,3.9292,4.0508,119938,0
2007-01-30,4.0204,4.066,3.952,4.0508,41930,0
2007-01-31,4.0584,4.066,3.9824,4.028,63954,0
2007-02-01,4.0356,4.066,3.99,4.0128,69243,0
2007-02-02,4.0052,4.066,4.0052,4.066,98828,0
2007-02-05,4.066,4.0888,3.99,4.0432,79255,0
2007-02-06,4.0736,4.0736,3.99,3.99,33124,0
2007-02-07,3.9672,4.0356,3.9216,4.028,35447,0
2007-02-08,3.9824,4.028,3.9824,4.0204,29514,0
2007-02-09,3.9976,4.0964,3.99,4.0964,27736,0
2007-02-12,4.066,4.066,3.9672,4.0508,28868,0
2007-02-13,4.0204,4.066,4.0204,4.066,52933,0
2007-02-14,4.0432,4.1344,3.99,4.1268,59361,0
2007-02-15,4.1116,4.1116,4.0052,4.0888,37721,0
2007-02-16,4.0584,4.0888,4.0052,4.0812,31151,0
2007-02-20,4.104,4.104,4.0508,4.066,22812,0
2007-02-21,4.0128,4.1268,3.9976,4.0204,32439,0
2007-02-22,4.0128,4.0508,3.8456,3.8532,70091,0
2007-02-23,3.876,3.9596,3.7772,3.9292,98997,0
2007-02-26,3.9368,3.9976,3.9292,3.99,107586,0
2007-02-27,3.8912,4.0052,3.8912,3.952,84955,0
2007-02-28,3.8988,4.0128,3.8,3.8532,190076,0
2007-03-01,3.8228,3.9216,3.42,3.648,124338,0
2007-03-02,4.028,4.028,3.7544,3.8608,169688,0
2007-03-05,3.8988,3.9444,3.7772,3.8076,87092,0
2007-03-06,3.8,3.8684,3.6556,3.7012,121949,0
2007-03-07,3.7164,3.838,3.7088,3.8,148655,0
2007-03-08,3.876,3.876,3.7392,3.7392,48083,0
2007-03-09,3.7392,3.838,3.7316,3.8228,262417,0
2007-03-12,3.8,3.8532,3.6328,3.762,84139,0
2007-03-13,3.724,3.8,3.686,3.7392,56258,0
2007-03-14,3.7696,3.8228,3.686,3.7468,82664,0
2007-03-15,3.6708,3.8608,3.6708,3.7696,115361,0
2007-03-16,3.7316,3.8684,3.61,3.8152,73725,0
2007-03-19,3.8076,3.8988,3.7468,3.876,69220,0
2007-03-20,3.876,3.914,3.8684,3.914,53232,0
2007-03-21,3.914,3.952,3.8836,3.9216,81166,0
2007-03-22,3.8912,3.952,3.762,3.8076,126947,0
2007-03-23,3.8304,3.8304,3.6632,3.6936,117650,0
2007-03-26,3.8076,3.8076,3.61,3.6252,120591,0
2007-03-27,3.686,3.7468,3.6252,3.6556,52012,0
2007-03-28,3.6708,3.7164,3.61,3.6556,49780,0
2007-03-29,3.6936,3.7012,3.6176,3.6556,24374,0
2007-03-30,3.686,3.7012,3.6252,3.6632,94868,0
2007-04-02,3.6708,3.7544,3.648,3.7544,21757,0
2007-04-03,3.7848,3.7924,3.6936,3.7696,31138,0
2007-04-04,3.7468,3.8304,3.7012,3.8228,66347,0
2007-04-05,3.838,3.9748,3.8076,3.9292,88763,0
2007-04-09,3.914,3.9292,3.8532,3.8912,67208,0
2007-04-10,3.8684,3.9064,3.7696,3.7924,80699,0
2007-04-11,3.7316,3.8152,3.7316,3.8,91151,0
2007-04-12,3.8076,3.8152,3.724,3.7696,114771,0
2007-04-13,3.7468,3.8152,3.6328,3.7924,104825,0
2007-04-16,3.7924,3.8912,3.7696,3.8608,147496,0
2007-04-17,3.838,3.952,3.8076,3.9292,109278,0
2007-04-18,3.9292,3.9292,3.7772,3.838,139474,0
2007-04-19,3.8608,3.9064,3.7544,3.8836,116200,0
2007-04-20,3.876,3.8988,3.7772,3.8988,104418,0
2007-04-23,3.876,3.9748,3.876,3.9216,84589,0
2007-04-24,3.9444,4.0356,3.9064,4.0356,136159,0
2007-04-25,4.0508,4.1952,4.0508,4.1116,146588,0
2007-04-26,4.1496,4.218,4.0812,4.1344,117626,0
2007-04-27,4.1496,4.218,4.142,4.218,52614,0
2007-04-30,4.2256,4.2256,4.142,4.2104,110501,0
2007-05-01,4.2332,4.2484,4.142,4.2332,144350,0
2007-05-02,4.2484,4.4612,4.2256,4.37,197395,0
2007-05-03,4.6436,4.6968,4.3852,4.4688,828393,0
2007-05-04,4.3092,4.484,4.2408,4.2636,124982,0
2007-05-07,4.332,4.4992,4.332,4.4232,255133,0
2007-05-08,4.4688,4.484,4.3396,4.4612,83941,0
2007-05-09,4.5296,4.5296,4.218,4.218,125347,0
2007-05-10,4.1952,4.2104,4.028,4.1116,111525,0
2007-05-11,4.1572,4.3548,4.104,4.1876,88128,0
2007-05-14,4.0508,4.1572,4.0432,4.066,64675,0
2007-05-15,4.066,4.066,3.8836,3.9672,106370,0
2007-05-16,3.9216,4.142,3.9216,4.0052,41396,0
2007-05-17,4.028,4.028,3.9596,4.028,29638,0
2007-05-18,4.028,4.028,3.8836,3.914,85979,0
2007-05-21,3.8912,4.0964,3.876,4.028,89243,0
2007-05-22,4.028,4.0584,3.9672,4.028,45191,0
2007-05-23,4.0128,4.0432,3.952,3.99,45954,0
2007-05-24,3.99,3.99,3.838,3.9292,54986,0
2007-05-25,3.952,3.9596,3.8684,3.9368,26668,0
2007-05-29,3.8608,3.9368,3.8456,3.8988,79189,0
2007-05-30,3.876,3.9292,3.8608,3.8912,40143,0
2007-05-31,3.8912,3.9292,3.8608,3.9292,53114,0
2007-06-01,3.9292,3.99,3.9292,3.99,72230,0
2007-06-04,3.9672,4.0204,3.8836,4.0204,70182,0
2007-06-05,4.0204,4.028,3.8988,3.9976,41791,0
2007-06-06,3.9748,4.0356,3.8608,3.9596,115020,0
2007-06-07,3.914,3.9976,3.8836,3.914,47511,0
2007-06-08,3.9368,3.9368,3.724,3.7848,100249,0
2007-06-11,3.762,3.8456,3.762,3.8076,70457,0
2007-06-12,3.7848,3.8152,3.7544,3.7696,47534,0
2007-06-13,3.7468,3.8152,3.7468,3.8152,39918,0
2007-06-14,3.8152,3.9064,3.8152,3.8608,21053,0
2007-06-15,3.8532,4.0964,3.8532,4.0964,77211,0
2007-06-18,4.0736,4.0736,3.952,3.99,62013,0
2007-06-19,4.0052,4.0052,3.8988,3.9976,61961,0
2007-06-20,4.0052,4.0432,3.9064,3.914,43305,0
2007-06-21,3.9368,3.9368,3.8912,3.9064,139797,0
2007-06-22,3.8912,3.9444,3.8836,3.8988,667951,0
2007-06-25,3.914,4.0052,3.876,3.8836,54684,0
2007-06-26,3.876,4.0356,3.876,3.9292,41108,0
2007-06-27,3.9216,4.104,3.914,4.028,88680,0
2007-06-28,4.028,4.0508,3.9824,3.99,40734,0
2007-06-29,4.0204,4.0356,3.8988,3.99,36199,0
2007-07-02,3.99,4.0432,3.9292,4.028,135595,0
2007-07-03,4.066,4.2788,3.9596,4.0432,104151,0
2007-07-05,4.028,4.0812,3.9748,4.0584,18858,0
2007-07-06,4.104,4.1192,3.9444,3.952,41221,0
2007-07-09,3.9368,4.0888,3.9292,3.952,21725,0
2007-07-10,3.99,4.0508,3.9216,3.9368,34230,0
2007-07-11,3.952,3.99,3.8912,3.914,56857,0
2007-07-12,3.9596,3.9748,3.8836,3.8988,27811,0
2007-07-13,3.8684,3.9748,3.8684,3.9748,41005,0
2007-07-16,3.9596,3.9596,3.8912,3.8988,13989,0
2007-07-17,3.8684,3.9216,3.8684,3.8988,51145,0
2007-07-18,3.8988,4.0508,3.8836,3.9368,81900,0
2007-07-19,3.9368,4.0888,3.9064,4.0736,69653,0
2007-07-20,4.0432,4.0432,3.952,3.9824,27255,0
2007-07-23,4.0204,4.066,3.8836,3.952,91987,0
2007-07-24,3.9824,3.99,3.9064,3.9292,40216,0
2007-07-25,3.9368,4.028,3.8836,3.9444,78809,0
2007-07-26,3.8988,4.0204,3.876,3.8988,39718,0
2007-07-27,3.952,3.952,3.8304,3.8304,25434,0
2007-07-30,3.8456,3.8912,3.7392,3.8304,70154,0
2007-07-31,3.8076,3.9748,3.686,3.9064,105778,0
2007-08-01,3.9444,3.9444,3.7012,3.762,99968,0
2007-08-02,3.7164,3.7924,3.7012,3.7696,46284,0
2007-08-03,3.8076,4.0128,3.6176,3.8304,107241,0
2007-08-06,3.8304,3.8304,3.42,3.648,94705,0
2007-08-07,3.6632,3.7468,3.5264,3.6176,41749,0
2007-08-08,3.6176,3.7772,3.534,3.6556,152874,0
2007-08-09,3.5644,3.572,3.4276,3.4732,176183,0
2007-08-10,3.42,3.5644,3.2072,3.5644,251804,0
2007-08-13,3.6556,3.7392,3.4808,3.572,98617,0
2007-08-14,3.61,3.7468,3.5948,3.7392,27149,0
2007-08-15,3.7544,3.7696,3.61,3.6784,35922,0
2007-08-16,3.686,3.686,3.458,3.5644,96726,0
2007-08-17,3.5872,3.6176,3.5188,3.5264,19359,0
2007-08-20,3.5492,3.5796,3.42,3.4504,36000,0
2007-08-21,3.4808,3.6328,3.4276,3.496,30611,0
2007-08-22,3.5188,3.6708,3.4732,3.6708,35509,0
2007-08-23,3.7088,3.838,3.6632,3.8152,93304,0
2007-08-24,3.8152,3.8152,3.686,3.724,17342,0
2007-08-27,3.7392,3.7392,3.5112,3.5644,56628,0
2007-08-28,3.6404,3.6404,3.42,3.4656,38922,0
2007-08-29,3.4732,3.5416,3.4428,3.4656,31803,0
2007-08-30,3.4656,3.5796,3.4352,3.4808,278862,0
2007-08-31,3.5416,3.6404,3.4428,3.496,188124,0
2007-09-04,3.534,3.7544,3.534,3.6556,41688,0
2007-09-05,3.61,3.8,3.572,3.648,36737,0
2007-09-06,3.6556,3.7544,3.5796,3.686,167272,0
2007-09-07,3.6632,3.7012,3.5872,3.61,20207,0
2007-09-10,3.572,3.5948,3.496,3.5492,45507,0
2007-09-11,3.496,3.5492,3.496,3.496,56324,0
2007-09-12,3.496,3.5644,3.496,3.5568,44707,0
2007-09-13,3.5416,3.5492,3.5036,3.5112,51530,0
2007-09-14,3.5036,3.7012,3.4884,3.6936,56274,0
2007-09-17,3.6632,3.7316,3.6404,3.6632,40780,0
2007-09-18,3.6632,3.7924,3.6632,3.7848,82864,0
2007-09-19,3.8152,3.9216,3.8152,3.8836,117332,0
2007-09-20,3.8608,3.952,3.724,3.7848,58492,0
2007-09-21,3.762,3.8304,3.6176,3.8,31455,0
2007-09-24,3.8,3.8,3.6176,3.7012,29693,0
2007-09-25,3.648,3.648,3.3592,3.4428,299249,0
2007-09-26,3.458,3.4732,3.2376,3.2756,191593,0
2007-09-27,3.2832,3.42,3.268,3.3288,122503,0
2007-09-28,3.306,3.42,3.306,3.42,94329,0
2007-10-01,3.3972,3.4048,3.3288,3.4048,40676,0
2007-10-02,3.3212,3.4124,3.306,3.4048,124176,0
2007-10-03,3.4048,3.4732,3.3364,3.3592,40893,0
2007-10-04,3.4124,3.4808,3.3364,3.344,53026,0
2007-10-05,3.382,3.5112,3.3136,3.4124,74955,0
2007-10-08,3.42,3.4884,3.3744,3.4808,26275,0
2007-10-09,3.458,3.61,3.382,3.5188,61895,0
2007-10-10,3.458,3.6784,3.4504,3.6176,50932,0
2007-10-11,3.6024,3.6784,3.42,3.4808,68696,0
2007-10-12,3.5416,3.7468,3.5416,3.7316,112764,0
2007-10-15,3.7316,3.876,3.724,3.7848,105868,0
2007-10-16,3.7772,3.7772,3.686,3.7316,86857,0
2007-10-17,3.762,3.7772,3.648,3.7012,59146,0
2007-10-18,3.6556,3.7772,3.6556,3.7468,40632,0
2007-10-19,3.724,3.762,3.648,3.7544,37249,0
2007-10-22,3.724,3.7696,3.6404,3.7544,21267,0
2007-10-23,3.7316,3.7696,3.686,3.7696,32871,0
2007-10-24,3.7392,3.7696,3.6708,3.7696,55354,0
2007-10-25,3.7696,3.8,3.6708,3.8,37254,0
2007-10-26,3.7924,3.7924,3.648,3.7696,44179,0
2007-10-29,3.7924,3.7924,3.6404,3.686,30058,0
2007-10-30,3.7316,3.7392,3.6632,3.686,24009,0
2007-10-31,3.724,3.724,3.6252,3.648,23445,0
2007-11-01,3.648,3.7164,3.61,3.7164,73684,0
2007-11-02,3.724,3.724,3.4884,3.6708,75816,0
2007-11-05,3.6328,3.7316,3.5112,3.6176,43300,0
2007-11-06,3.5644,3.6632,3.5416,3.5948,27014,0
2007-11-07,3.5416,3.5416,3.3516,3.4504,95775,0
2007-11-08,3.4808,3.4808,3.3516,3.4124,54954,0
2007-11-09,3.306,3.5872,3.2528,3.3516,89804,0
2007-11-12,3.2832,3.6252,3.2528,3.268,94746,0
2007-11-13,3.2452,3.268,2.9488,3.1236,286241,0
2007-11-14,3.0856,3.0932,2.7588,2.7588,174886,0
2007-11-15,2.7588,3.002,2.7512,3.002,174370,0
2007-11-16,2.9944,3.0248,2.926,2.9336,207283,0
2007-11-19,2.9032,3.002,2.7816,2.85,60126,0
2007-11-20,2.8652,3.0628,2.8348,2.8576,153753,0
2007-11-21,2.812,2.964,2.812,2.888,65018,0
2007-11-23,2.888,2.9868,2.8804,2.8956,28907,0
2007-11-26,2.9184,2.9564,2.85,2.9032,63467,0
2007-11-27,2.8576,2.9184,2.8576,2.8956,38642,0
2007-11-28,2.8804,3.0324,2.8424,3.0324,49236,0
2007-11-29,3.002,3.04,2.926,3.0172,49279,0
2007-11-30,3.0324,3.2224,2.9716,3.2224,153697,0
2007-12-03,3.1996,3.1996,2.9716,3.002,180749,0
2007-12-04,2.964,3.1084,2.888,2.9032,80828,0
2007-12-05,2.8652,3.154,2.8652,3.0324,142974,0
2007-12-06,3.0096,3.0628,2.9564,3.04,217438,0
2007-12-07,3.0476,3.2604,3.04,3.1464,162420,0
2007-12-10,3.116,3.2224,3.0932,3.1996,77767,0
2007-12-11,3.2224,3.42,3.0476,3.1768,142512,0
2007-12-12,3.154,3.3136,3.1312,3.2224,86389,0
2007-12-13,3.23,3.2604,3.1616,3.2376,59583,0
2007-12-14,3.2072,3.7088,3.154,3.4352,565850,0
2007-12-17,3.4352,3.4504,3.2452,3.42,222257,0
2007-12-18,3.4048,3.4048,3.306,3.3288,76411,0
2007-12-19,3.3516,3.3744,3.306,3.3592,35083,0
2007-12-20,3.306,3.42,3.306,3.3896,81911,0
2007-12-21,3.3896,3.3896,3.3212,3.3896,65662,0
2007-12-24,3.3516,3.4124,3.3212,3.3288,17014,0
2007-12-26,3.344,3.382,3.3136,3.344,103067,0
2007-12-27,3.3668,3.3744,3.2376,3.2376,47301,0
2007-12-28,3.1996,3.382,3.1996,3.3212,67488,0
2007-12-31,3.2908,3.4884,3.2908,3.4808,148518,0
2008-01-02,3.4732,3.4732,3.3744,3.3972,39428,0
2008-01-03,3.42,3.6024,3.42,3.4504,65416,0
2008-01-04,3.3744,3.5416,3.3288,3.4048,83207,0
2008-01-07,3.4276,3.5416,3.3668,3.4808,42113,0
2008-01-08,3.4656,3.572,3.4276,3.4884,40049,0
2008-01-09,3.4808,3.5416,3.1616,3.5264,217278,0
2008-01-10,3.5264,3.5644,3.3668,3.42,121700,0
2008-01-11,3.3896,3.4124,3.3364,3.3592,47850,0
2008-01-14,3.534,3.534,3.344,3.4124,114664,0
2008-01-15,3.3744,3.4732,3.3744,3.458,55817,0
2008-01-16,3.4276,3.534,3.4276,3.534,77086,0
2008-01-17,3.382,3.572,3.3744,3.42,126067,0
2008-01-18,3.42,3.42,3.344,3.382,129183,0
2008-01-22,3.2224,3.572,3.1692,3.5492,108996,0
2008-01-23,3.4504,3.4884,3.344,3.458,28679,0
2008-01-24,3.4884,3.534,3.3288,3.344,26072,0
2008-01-25,3.344,3.496,3.2376,3.2908,106771,0
2008-01-28,3.3212,3.4276,3.306,3.3592,50041,0
2008-01-29,3.3516,3.42,3.3136,3.3516,55929,0
2008-01-30,3.344,3.42,3.344,3.344,28683,0
2008-01-31,3.344,3.496,3.306,3.344,106971,0
2008-02-01,3.3744,3.42,3.2908,3.3288,159774,0
2008-02-04,3.306,3.42,3.2832,3.3364,82189,0
2008-02-05,3.2756,3.306,3.23,3.2756,39568,0
2008-02-06,3.1844,3.3972,3.1768,3.1768,96050,0
2008-02-07,3.0932,3.2452,3.0248,3.1996,149393,0
2008-02-08,3.268,3.3288,3.0476,3.116,63620,0
2008-02-11,3.1008,3.154,3.04,3.0476,35013,0
2008-02-12,3.0324,3.1084,3.0172,3.1084,19668,0
2008-02-13,3.1008,3.154,3.078,3.154,23608,0
2008-02-14,3.1312,3.1388,3.0248,3.078,26129,0
2008-02-15,3.1084,3.116,3.0248,3.0704,27014,0
2008-02-19,3.0628,3.2452,3.0552,3.23,57961,0
2008-02-20,3.0856,3.1692,3.0552,3.0628,51555,0
2008-02-21,2.9792,3.1464,2.9716,3.0704,45126,0
2008-02-22,3.0552,3.1008,3.0096,3.0248,49232,0
2008-02-25,3.002,3.1464,3.002,3.0248,42170,0
2008-02-26,3.0248,3.116,3.0172,3.116,66504,0
2008-02-27,3.0324,3.0324,3.0096,3.0172,39676,0
2008-02-28,3.002,3.1768,2.926,3.1768,69433,0
2008-02-29,3.2148,3.6024,3.192,3.4884,144854,0
2008-03-03,3.5112,3.686,3.496,3.5492,97797,0
2008-03-04,3.5644,3.572,3.42,3.5492,36799,0
2008-03-05,3.6024,3.61,3.42,3.4808,31116,0
2008-03-06,3.458,3.5644,3.268,3.2984,58668,0
2008-03-07,3.268,3.5188,3.192,3.344,168430,0
2008-03-10,3.3668,3.3744,3.1692,3.268,59458,0
2008-03-11,3.2604,3.5568,3.2376,3.4884,97830,0
2008-03-12,3.5036,3.5492,3.4048,3.5036,69500,0
2008-03-13,3.496,3.5872,3.382,3.572,41197,0
2008-03-14,3.6024,3.7848,3.154,3.7088,103661,0
2008-03-17,3.686,3.686,3.458,3.5948,41834,0
2008-03-18,3.458,3.5644,3.4352,3.496,55830,0
2008-03-19,3.3668,3.7772,3.3212,3.6936,75343,0
2008-03-20,3.6556,3.7468,3.5492,3.686,45592,0
2008-03-24,3.6252,3.9064,3.6176,3.8,237303,0
2008-03-25,3.876,3.876,3.762,3.8,80816,0
2008-03-26,3.7772,3.8076,3.572,3.7924,91849,0
2008-03-27,3.8228,3.8228,3.7696,3.8,99068,0
2008-03-28,3.8608,3.8608,3.572,3.7392,47107,0
2008-03-31,3.8076,3.876,3.5948,3.8,83809,0
2008-04-01,3.8228,3.8228,3.648,3.8152,80078,0
2008-04-02,3.8152,3.8152,3.5948,3.724,36674,0
2008-04-03,3.6936,3.7772,3.6632,3.7772,20661,0
2008-04-04,3.8,3.8152,3.7392,3.7772,63437,0
2008-04-07,3.686,3.838,3.61,3.8304,45371,0
2008-04-08,3.8304,3.838,3.762,3.8228,42088,0
2008-04-09,3.8,3.8456,3.7696,3.7848,50957,0
2008-04-10,3.7468,3.8836,3.724,3.8532,45696,0
2008-04-11,3.9064,3.9444,3.8532,3.8532,134283,0
2008-04-14,3.8532,3.876,3.7316,3.7848,42671,0
2008-04-15,3.762,3.8532,3.7012,3.762,53024,0
2008-04-16,3.7468,3.7848,3.686,3.7544,48832,0
2008-04-17,3.8152,3.876,3.7164,3.724,39582,0
2008-04-18,3.724,3.8836,3.7164,3.7924,119118,0
2008-04-21,3.8152,3.8456,3.8,3.8456,25258,0
2008-04-22,3.8456,3.8456,3.7012,3.762,17833,0
2008-04-23,3.7392,3.7392,3.5948,3.6936,86604,0
2008-04-24,3.7164,3.762,3.7012,3.7088,8158,0
2008-04-25,3.7012,3.8152,3.6936,3.7772,22718,0
2008-04-28,3.724,3.8152,3.724,3.7772,10714,0
2008-04-29,3.7316,3.8684,3.724,3.8,35087,0
2008-04-30,3.762,3.8228,3.7316,3.7392,10221,0
2008-05-01,3.724,3.8456,3.724,3.8152,87045,0
2008-05-02,3.724,3.876,3.724,3.8608,82288,0
2008-05-05,3.8608,3.876,3.7544,3.8304,53408,0
2008-05-06,3.8608,3.876,3.724,3.876,72592,0
2008-05-07,3.8304,3.876,3.7316,3.7772,76259,0
2008-05-08,3.7772,3.8304,3.7316,3.7772,77668,0
2008-05-09,3.7316,3.7696,3.7012,3.7468,25083,0
2008-05-12,3.7088,3.762,3.648,3.6708,34578,0
2008-05-13,3.7088,3.838,3.5948,3.7544,39837,0
2008-05-14,3.724,3.7392,3.648,3.6936,31883,0
2008-05-15,3.7392,3.7544,3.6252,3.7088,64745,0
2008-05-16,3.724,3.838,3.6784,3.8152,1426858,0
2008-05-19,3.838,3.876,3.7164,3.7468,36479,0
2008-05-20,3.7696,3.7848,3.5264,3.7088,124872,0
2008-05-21,3.6708,3.7012,3.5948,3.61,39101,0
2008-05-22,3.5568,3.6556,3.5568,3.6176,21232,0
2008-05-23,3.6024,3.6632,3.572,3.5948,14947,0
2008-05-27,3.572,3.5796,3.4124,3.5568,114849,0
2008-05-28,3.572,3.5948,3.4656,3.5948,28033,0
2008-05-29,3.572,3.6784,3.5416,3.6176,44861,0
2008-05-30,3.6404,3.7164,3.5948,3.648,36882,0
2008-06-02,3.6252,3.7924,3.6024,3.7848,70597,0
2008-06-03,3.6708,3.838,3.648,3.8228,198070,0
2008-06-04,3.838,3.8532,3.686,3.762,28509,0
2008-06-05,3.7924,3.876,3.7316,3.876,48104,0
2008-06-06,3.8684,3.8684,3.7088,3.7924,26408,0
2008-06-09,3.8,3.8228,3.7088,3.8,48186,0
2008-06-10,3.8152,3.8152,3.6176,3.7696,22226,0
2008-06-11,3.7468,3.7848,3.572,3.61,163382,0
2008-06-12,3.61,3.7924,3.5112,3.5416,43388,0
2008-06-13,3.572,3.686,3.42,3.5948,43487,0
2008-06-16,3.61,3.6632,3.4808,3.6556,11080,0
2008-06-17,3.6784,3.6784,3.5036,3.5796,14825,0
2008-06-18,3.5644,3.7012,3.5036,3.5644,33453,0
2008-06-19,3.5416,3.5948,3.458,3.4808,80712,0
2008-06-20,3.5568,3.61,3.458,3.61,16071,0
2008-06-23,3.648,3.648,3.458,3.5264,21261,0
2008-06-24,3.4504,3.5644,3.4428,3.534,54379,0
2008-06-25,3.5112,3.648,3.4656,3.572,6336,0
2008-06-26,3.5872,3.5872,3.4428,3.4884,18884,0
2008-06-27,3.4504,3.5568,3.4504,3.5568,6104,0
2008-06-30,3.572,3.572,3.458,3.534,17962,0
2008-07-01,3.5264,3.5264,3.4428,3.4732,65834,0
2008-07-02,3.4808,3.534,3.458,3.5264,77291,0
2008-07-03,3.5948,3.5948,3.496,3.5416,12746,0
2008-07-07,3.6024,3.6328,3.4732,3.534,110729,0
2008-07-08,3.4884,3.7392,3.2984,3.6556,336286,0
2008-07-09,3.6936,3.724,3.5492,3.6328,50463,0
2008-07-10,3.7316,3.7316,3.572,3.686,60178,0
2008-07-11,3.6328,3.7316,3.4884,3.6708,40488,0
2008-07-14,3.6404,3.724,3.5188,3.61,12428,0
2008-07-15,3.6404,3.6936,3.5036,3.6176,37388,0
2008-07-16,3.572,3.6936,3.4656,3.4656,42499,0
2008-07-17,3.458,3.6632,3.458,3.6252,42525,0
2008-07-18,3.6936,3.6936,3.5264,3.6176,22841,0
2008-07-21,3.5644,3.724,3.5644,3.6556,33711,0
2008-07-22,3.572,3.686,3.572,3.6708,162093,0
2008-07-23,3.6632,3.7088,3.5796,3.686,32104,0
2008-07-24,3.724,3.7392,3.5644,3.6936,104417,0
2008-07-25,3.7392,3.7392,3.572,3.6024,48322,0
2008-07-28,3.5796,3.7164,3.5796,3.61,26868,0
2008-07-29,3.5644,3.6252,3.4808,3.572,63359,0
2008-07-30,3.534,3.61,3.4428,3.61,13692,0
2008-07-31,3.6024,3.7848,3.5568,3.7848,32908,0
2008-08-01,3.8,3.8,3.61,3.7012,34221,0
2008-08-04,3.7696,3.7696,3.534,3.6936,11420,0
2008-08-05,3.6404,3.686,3.534,3.686,7116,0
2008-08-06,3.6252,3.8,3.5416,3.7316,13575,0
2008-08-07,3.7696,3.7696,3.4276,3.5568,138057,0
2008-08-08,3.4884,3.5796,3.4428,3.572,30441,0
2008-08-11,3.6328,3.8912,3.6252,3.7468,200174,0
2008-08-12,3.7164,3.7164,3.5492,3.6328,92059,0
2008-08-13,3.6936,3.6936,3.5568,3.648,10817,0
2008-08-14,3.5796,3.5796,3.42,3.5188,55112,0
2008-08-15,3.4352,3.5188,3.4276,3.4808,17933,0
2008-08-18,3.4276,3.61,3.4276,3.61,35901,0
2008-08-19,3.572,3.6404,3.4656,3.6328,33841,0
2008-08-20,3.6328,3.648,3.572,3.648,9903,0
2008-08-21,3.5796,3.6404,3.42,3.4732,82297,0
2008-08-22,3.4276,3.5416,3.4276,3.5416,6042,0
2008-08-25,3.534,3.534,3.4428,3.5188,24546,0
2008-08-26,3.4656,3.5416,3.4656,3.5416,14343,0
2008-08-27,3.5264,3.5264,3.4428,3.5188,32772,0
2008-08-28,3.5188,3.534,3.4656,3.534,16330,0
2008-08-29,3.5264,3.5416,3.4808,3.4808,16270,0
2008-09-02,3.5188,3.5568,3.4732,3.5188,14176,0
2008-09-03,3.5568,3.5568,3.458,3.458,9434,0
2008-09-04,3.4732,3.5112,3.4276,3.4656,10572,0
2008-09-05,3.4732,3.5568,3.42,3.42,17050,0
2008-09-08,3.42,3.496,3.42,3.4808,8995,0
2008-09-09,3.496,3.496,3.3972,3.3972,10841,0
2008-09-10,3.382,3.4428,3.382,3.382,24882,0
2008-09-11,3.382,3.5036,3.268,3.2908,75626,0
2008-09-12,3.23,3.42,3.2224,3.3972,31845,0
2008-09-15,3.2908,3.3744,3.1312,3.1388,29936,0
2008-09-16,3.1692,3.4428,3.0628,3.1996,108928,0
2008-09-17,3.116,3.2984,3.116,3.1312,38241,0
2008-09-18,3.0704,3.2832,3.0704,3.116,116550,0
2008-09-19,3.3288,3.3516,3.0476,3.3288,72816,0
2008-09-22,3.2376,3.3972,3.078,3.3972,20533,0
2008-09-23,3.306,3.3592,3.192,3.2832,55158,0
2008-09-24,3.23,3.344,3.116,3.306,29251,0
2008-09-25,3.2528,3.4808,3.2528,3.4352,39597,0
2008-09-26,3.2984,3.4504,3.2148,3.3592,173207,0
2008-09-29,3.3896,3.496,3.2528,3.4656,87858,0
2008-09-30,3.4656,3.534,3.1844,3.534,32932,0
2008-10-01,3.4352,3.4808,3.1236,3.1236,54105,0
2008-10-02,3.1236,3.3212,3.0248,3.1312,123049,0
2008-10-03,3.1008,3.154,3.078,3.078,57639,0
2008-10-06,3.0248,3.1008,2.5156,2.6828,118253,0
2008-10-07,2.6524,3.1388,2.584,2.6904,176333,0
2008-10-08,2.546,3.0172,2.4548,2.508,170247,0
2008-10-09,2.4852,2.6144,2.4852,2.5764,129972,0
2008-10-10,2.4168,2.5308,2.2876,2.5004,204822,0
2008-10-13,2.546,2.7588,2.3712,2.5308,250946,0
2008-10-14,2.8652,2.8956,2.5156,2.6828,132600,0
2008-10-15,2.6296,2.7208,2.5384,2.5764,39750,0
2008-10-16,2.6372,2.7284,2.5536,2.584,90462,0
2008-10-17,2.5004,2.6372,2.5004,2.6068,110759,0
2008-10-20,2.5536,2.7132,2.546,2.6068,130480,0
2008-10-21,2.6372,2.6676,2.5308,2.546,148926,0
2008-10-22,2.584,2.6144,2.5004,2.584,76021,0
2008-10-23,2.5384,2.584,2.508,2.546,42870,0
2008-10-24,2.508,2.6524,2.3332,2.4548,80678,0
2008-10-27,2.4168,2.4168,2.2876,2.4016,42197,0
2008-10-28,2.4092,2.7284,2.356,2.3712,67299,0
2008-10-29,2.3332,2.4396,2.3332,2.3332,75988,0
2008-10-30,2.3408,2.4168,2.2952,2.3332,140361,0
2008-10-31,2.3028,2.356,2.28,2.356,74986,0
2008-11-03,2.356,2.4168,2.2876,2.2952,131588,0
2008-11-04,2.3484,2.3484,2.28,2.2952,99559,0
2008-11-05,2.2648,2.318,2.2116,2.28,46503,0
2008-11-06,2.4168,2.4168,2.1128,2.1204,74249,0
2008-11-07,2.09,2.2192,2.0216,2.0292,36524,0
2008-11-10,2.0368,2.2724,2.0216,2.1812,41962,0
2008-11-11,2.1812,2.1812,2.0824,2.1052,59754,0
2008-11-12,2.0672,2.09,1.862,1.8848,54636,0
2008-11-13,1.8392,1.9456,1.6796,1.9304,123103,0
2008-11-14,1.8772,2.1812,1.8772,2.1432,93266,0
2008-11-17,2.1432,2.1432,1.938,1.9836,125058,0
2008-11-18,2.0216,2.052,1.52,1.596,414462,0
2008-11-19,1.558,1.71,1.5428,1.5808,173442,0
2008-11-20,1.6112,1.6112,1.4744,1.4744,122959,0
2008-11-21,1.5276,1.5428,1.292,1.4592,136116,0
2008-11-24,1.5124,1.5808,1.4288,1.52,183478,0
2008-11-25,1.52,1.5352,1.482,1.4896,72962,0
2008-11-26,1.4364,1.5656,1.4364,1.5504,252136,0
2008-11-28,1.5884,1.5884,1.52,1.5428,154179,0
2008-12-01,1.52,1.5732,1.5048,1.5428,287222,0
2008-12-02,1.596,1.634,1.482,1.634,83516,0
2008-12-03,1.5808,1.6112,1.4896,1.5352,48170,0
2008-12-04,1.482,1.5352,1.4592,1.5124,353650,0
2008-12-05,1.5352,1.8392,1.52,1.8392,7699,0
2008-12-08,1.9,1.9456,1.8468,1.938,31872,0
2008-12-09,1.9456,2.242,1.9152,2.204,64809,0
2008-12-10,2.2572,2.2572,1.9912,2.1736,73588,0
2008-12-11,2.1736,2.1888,2.0824,2.0824,76593,0
2008-12-12,2.0216,2.1356,2.0216,2.0672,50250,0
2008-12-15,2.0368,2.052,1.9836,2.052,4405,0
2008-12-16,2.1052,2.128,2.0292,2.052,81033,0
2008-12-17,1.9912,2.09,1.976,1.976,26236,0
2008-12-18,2.0216,2.0444,1.862,1.9456,46817,0
2008-12-19,1.9152,1.9608,1.7328,1.824,124675,0
2008-12-22,1.8696,1.9304,1.7936,1.9076,32326,0
2008-12-23,1.9304,1.9456,1.9,1.9456,76379,0
2008-12-24,1.8012,1.8696,1.786,1.862,16293,0
2008-12-26,1.8392,2.128,1.7936,2.0976,105745,0
2008-12-29,2.0748,2.0748,1.6796,1.7404,59333,0
2008-12-30,1.786,1.7936,1.5656,1.6568,53058,0
2008-12-31,1.6112,2.014,1.596,2.014,21720,0
2009-01-02,1.976,2.014,1.976,1.9988,2336,0
2009-01-05,2.0444,2.1128,1.976,2.0444,39884,0
2009-01-06,2.09,2.3332,2.052,2.3028,35604,0
2009-01-07,2.3256,2.3256,2.2496,2.28,44104,0
2009-01-08,2.3104,2.3104,2.2496,2.2724,1232949,0
2009-01-09,2.2344,2.2572,2.2116,2.2116,8976,0
2009-01-12,2.2572,2.2572,2.166,2.166,13421,0
2009-01-13,2.2116,2.2116,2.1204,2.1356,18091,0
2009-01-14,2.09,2.28,2.052,2.2496,48283,0
2009-01-15,2.2116,2.2116,2.1508,2.1888,39613,0
2009-01-16,2.242,2.2496,2.09,2.1508,96224,0
2009-01-20,2.1812,2.1812,1.9608,1.9684,43409,0
2009-01-21,1.9304,1.976,1.9,1.9684,27074,0
2009-01-22,1.9228,2.0824,1.9228,1.976,13705,0
2009-01-23,1.9076,1.976,1.9,1.9152,4187,0
2009-01-26,1.9,1.938,1.9,1.9,4539,0
2009-01-27,1.9228,2.0368,1.8468,1.9152,53217,0
2009-01-28,1.9684,2.1432,1.9684,1.9988,35168,0
2009-01-29,1.9836,1.9988,1.9,1.9076,2326,0
2009-01-30,1.938,2.0748,1.938,1.9532,15696,0
2009-02-02,1.9,1.976,1.824,1.8924,20996,0
2009-02-03,1.9,1.9988,1.8924,1.9076,166274,0
2009-02-04,1.9456,2.1508,1.9304,2.0368,115713,0
2009-02-05,2.0292,2.0292,1.9,1.9076,63772,0
2009-02-06,1.9532,2.1128,1.9532,2.1128,56474,0
2009-02-09,2.0976,2.1432,2.09,2.1128,38583,0
2009-02-10,2.1204,2.2572,2.1052,2.1812,40136,0
2009-02-11,2.1508,2.1584,2.128,2.1508,2657,0
2009-02-12,2.1052,2.1736,2.0596,2.0672,20879,0
2009-02-13,2.0292,2.128,2.0292,2.052,27358,0
2009-02-17,1.9836,2.0064,1.8924,1.9608,3720,0
2009-02-18,1.9228,2.3332,1.8088,2.1964,96316,0
2009-02-19,2.166,2.204,2.1204,2.1204,6733,0
2009-02-20,2.0596,2.09,2.0596,2.09,4334,0
2009-02-23,2.0368,2.1432,2.0368,2.052,14834,0
2009-02-24,2.0064,2.1052,2.0064,2.09,38829,0
2009-02-25,2.052,2.0824,1.8392,1.8544,33076,0
2009-02-26,1.8316,2.014,1.8316,1.8924,40924,0
2009-02-27,1.976,1.976,1.8164,1.9532,50637,0
2009-03-02,1.9532,1.9608,1.8392,1.9,77168,0
2009-03-03,1.8696,1.9304,1.8392,1.9228,82851,0
2009-03-04,1.8772,1.9912,1.8772,1.9684,28912,0
2009-03-05,1.9836,1.9836,1.8924,1.9228,22786,0
2009-03-06,1.8924,2.0672,1.8924,1.9532,55189,0
2009-03-09,1.976,1.9988,1.9684,1.9684,26478,0
2009-03-10,1.9608,1.9988,1.938,1.9456,24130,0
2009-03-11,1.9228,2.0672,1.9076,1.938,22708,0
2009-03-12,1.9608,2.0976,1.9076,2.052,29851,0
2009-03-13,2.0292,2.1128,1.9608,2.014,9403,0
2009-03-16,2.052,2.09,1.9304,1.9608,14184,0
2009-03-17,1.9532,2.0368,1.9532,2.014,19746,0
2009-03-18,1.9988,2.052,1.938,2.014,27407,0
2009-03-19,1.9684,2.128,1.9152,2.1128,47359,0
2009-03-20,2.1584,2.166,1.9304,2.0824,53222,0
2009-03-23,2.2344,2.242,2.1052,2.1964,17472,0
2009-03-24,2.2648,2.4168,2.1812,2.2344,23600,0
2009-03-25,2.2952,2.4016,2.1964,2.3636,39659,0
2009-03-26,2.3256,2.4016,2.09,2.242,37768,0
2009-03-27,2.1508,2.1584,2.09,2.09,18493,0
2009-03-30,2.128,2.3028,2.0216,2.0596,19496,0
2009-03-31,2.1584,2.2648,2.0824,2.2648,38687,0
2009-04-01,2.0064,2.2724,2.0064,2.1128,51176,0
2009-04-02,2.0824,2.2496,2.0824,2.09,33799,0
2009-04-03,2.0292,2.1356,2.0292,2.09,102868,0
2009-04-06,2.014,2.1508,2.014,2.014,25304,0
2009-04-07,1.9608,2.09,1.938,2.0292,41004,0
2009-04-08,1.9836,2.0444,1.9532,1.9912,20307,0
2009-04-09,1.9912,2.1508,1.9912,2.0748,29857,0
2009-04-13,2.0748,2.1584,2.052,2.09,90983,0
2009-04-14,2.09,2.242,2.0368,2.1052,34297,0
2009-04-15,2.1356,2.1964,2.0672,2.0976,3804,0
2009-04-16,2.0444,2.0976,2.0444,2.0748,12211,0
2009-04-17,2.0368,2.1888,2.0368,2.1888,18097,0
2009-04-20,2.1736,2.1964,2.0368,2.09,17776,0
2009-04-21,2.1204,2.1508,2.0976,2.1128,8125,0
2009-04-22,2.1052,2.166,2.0368,2.0444,20045,0
2009-04-23,1.9988,2.1964,1.9988,2.0976,22845,0
2009-04-24,2.1356,2.3104,2.052,2.204,55857,0
2009-04-27,2.2268,2.2268,2.1052,2.128,24111,0
2009-04-28,2.2268,2.2268,2.09,2.1964,36821,0
2009-04-29,2.242,2.242,2.1888,2.204,70401,0
2009-04-30,2.1812,2.4092,2.166,2.204,131087,0
2009-05-01,2.432,2.4624,2.3332,2.3712,36962,0
2009-05-04,2.4928,2.4928,2.0672,2.4624,40820,0
2009-05-05,2.432,2.432,2.0976,2.2648,59804,0
2009-05-06,2.2344,2.28,2.128,2.1584,26699,0
2009-05-07,2.242,2.2648,2.0976,2.0976,17284,0
2009-05-08,2.2268,2.28,2.166,2.1812,130762,0
2009-05-11,2.1736,2.242,2.1204,2.242,90836,0
2009-05-12,2.2876,2.2876,2.1508,2.1964,61301,0
2009-05-13,2.1432,2.242,2.128,2.2116,55950,0
2009-05-14,2.242,2.2952,2.1964,2.1964,19304,0
2009-05-15,2.2496,2.6296,2.1356,2.242,871922,0
2009-05-18,2.1964,2.8576,2.1964,2.318,213959,0
2009-05-19,2.318,2.7284,2.318,2.622,363553,0
2009-05-20,2.5764,2.5916,2.3484,2.356,262438,0
2009-05-21,2.356,2.546,2.356,2.4168,236621,0
2009-05-22,2.3788,2.4852,2.3788,2.47,104841,0
2009-05-26,2.3788,2.6068,2.3788,2.508,153330,0
2009-05-27,2.508,2.7588,2.394,2.5232,364346,0
2009-05-28,2.6068,2.7436,2.6068,2.6448,198734,0
2009-05-29,2.6068,2.7056,2.5156,2.5992,77513,0
2009-06-01,2.5764,2.622,2.4472,2.508,70596,0
2009-06-02,2.4472,2.6524,2.4472,2.5916,253274,0
2009-06-03,2.6296,2.6296,2.5156,2.5916,340111,0
2009-06-04,2.5992,2.6296,2.5688,2.6068,434407,0
2009-06-05,2.6144,2.6904,2.5156,2.6144,141309,0
2009-06-08,2.6068,2.6144,2.5536,2.5764,24522,0
2009-06-09,2.5916,2.9944,2.5536,2.9488,361833,0
2009-06-10,2.812,2.8272,2.4624,2.7056,428603,0
2009-06-11,2.698,2.7588,2.622,2.6828,126805,0
2009-06-12,2.6828,2.85,2.6828,2.8272,99036,0
2009-06-15,2.7512,2.7512,2.622,2.6448,31020,0
2009-06-16,2.7056,2.7284,2.622,2.7208,36067,0
2009-06-17,2.7664,2.7664,2.7132,2.7664,91317,0
2009-06-18,2.7208,2.812,2.6676,2.6752,67408,0
2009-06-19,2.7056,2.7132,2.5992,2.6448,103576,0
2009-06-22,2.5992,2.698,2.546,2.584,105901,0
2009-06-23,2.5536,2.66,2.5536,2.5992,113013,0
2009-06-24,2.6144,2.6752,2.5688,2.66,94313,0
2009-06-25,2.622,2.6676,2.546,2.622,103395,0
2009-06-26,2.6448,2.8272,2.5612,2.8196,5492836,0
2009-06-29,2.8196,3.04,2.6904,2.9412,358297,0
2009-06-30,2.9488,3.04,2.9488,3.002,199522,0
2009-07-01,3.002,3.116,2.8956,2.9336,163233,0
2009-07-02,2.9336,2.9336,2.6828,2.7588,162779,0
2009-07-06,2.7664,2.9868,2.7436,2.8728,154857,0
2009-07-07,2.9184,3.002,2.8348,2.8424,100045,0
2009-07-08,2.8956,3.0324,2.7664,2.9108,81661,0
2009-07-09,2.9108,2.9868,2.774,2.8956,87147,0
2009-07-10,2.8956,2.9032,2.8196,2.8424,26586,0
2009-07-13,2.8348,2.9488,2.8044,2.9336,74057,0
2009-07-14,2.8956,3.1312,2.8956,3.0172,151484,0
2009-07-15,3.04,3.0932,2.888,3.0856,211633,0
2009-07-16,3.1008,3.1768,3.0172,3.1616,154696,0
2009-07-17,3.1692,3.2148,3.0704,3.1692,163622,0
2009-07-20,3.1692,3.2756,3.1692,3.192,164309,0
2009-07-21,3.2072,3.2224,3.1464,3.1692,63178,0
2009-07-22,3.1844,3.2148,3.1388,3.154,212112,0
2009-07-23,3.1388,3.1616,3.1008,3.1616,200167,0
2009-07-24,3.1692,3.1692,3.1008,3.1084,191757,0
2009-07-27,3.1084,3.1996,2.964,3.1084,164709,0
2009-07-28,3.1084,3.2376,2.9488,3.1312,77546,0
2009-07-29,3.078,3.154,3.078,3.1236,42038,0
2009-07-30,3.1464,3.2376,3.1084,3.1844,74026,0
2009-07-31,3.1692,3.1996,3.0704,3.1616,78147,0
2009-08-03,3.154,3.23,3.116,3.1692,85561,0
2009-08-04,3.154,3.1996,2.9412,3.1236,114850,0
2009-08-05,3.0552,3.1768,3.0324,3.0552,79557,0
2009-08-06,3.0324,3.0856,2.964,2.9944,129049,0
2009-08-07,3.1464,3.1464,2.888,3.0628,69901,0
2009-08-10,3.04,3.0704,2.9184,2.964,43886,0
2009-08-11,2.9564,3.002,2.6524,2.66,109080,0
2009-08-12,2.6676,2.8348,2.6524,2.7664,144795,0
2009-08-13,2.7816,3.0248,2.7664,2.9716,106601,0
2009-08-14,2.964,3.002,2.7664,2.964,274724,0
2009-08-17,2.9336,2.9412,2.7892,2.8576,43475,0
2009-08-18,2.8728,2.888,2.7892,2.8196,124137,0
2009-08-19,2.7968,2.8804,2.7816,2.8196,51130,0
2009-08-20,2.8272,2.8348,2.7968,2.812,81307,0
2009-08-21,2.85,2.888,2.774,2.812,135978,0
2009-08-24,2.8196,2.888,2.7284,2.736,83192,0
2009-08-25,2.7436,2.812,2.6676,2.6676,64317,0
2009-08-26,2.66,2.7132,2.5992,2.6524,346103,0
2009-08-27,2.6676,2.6904,2.584,2.6752,55341,0
2009-08-28,2.6828,2.7132,2.6068,2.6524,49851,0
2009-08-31,2.5992,2.6144,2.5688,2.5688,86633,0
2009-09-01,2.584,2.6524,2.546,2.546,159074,0
2009-09-02,2.5536,2.6144,2.5004,2.5764,83567,0
2009-09-03,2.5916,2.6524,2.5232,2.622,281639,0
2009-09-04,2.6372,2.698,2.622,2.66,115821,0
2009-09-08,2.6752,2.7588,2.6068,2.7132,97917,0
2009-09-09,2.7056,2.7436,2.6524,2.7284,47559,0
2009-09-10,2.66,2.7968,2.622,2.7284,39914,0
2009-09-11,2.6752,2.736,2.6296,2.6372,415905,0
2009-09-14,2.6372,2.888,2.6372,2.85,187391,0
2009-09-15,2.8424,2.8652,2.7284,2.7968,65416,0
2009-09-16,2.812,2.8576,2.774,2.7968,76197,0
2009-09-17,2.85,2.9184,2.812,2.812,107564,0
2009-09-18,2.8044,2.8804,2.7664,2.7968,139937,0
2009-09-21,2.7816,2.812,2.7208,2.8044,67539,0
2009-09-22,2.8196,2.8804,2.812,2.8196,139646,0
2009-09-23,2.8272,3.078,2.8196,2.9792,234764,0
2009-09-24,3.0248,3.0248,2.888,3.002,68328,0
2009-09-25,2.9488,3.0096,2.85,2.8956,38691,0
2009-09-28,2.9108,2.9792,2.7664,2.9564,60055,0
2009-09-29,2.9412,2.964,2.888,2.8956,27212,0
2009-09-30,2.9032,2.9336,2.812,2.8804,72676,0
2009-10-01,2.8804,2.8804,2.7588,2.7664,174555,0
2009-10-02,2.7512,2.7664,2.7284,2.7284,49662,0
2009-10-05,2.7664,2.812,2.7132,2.7892,113179,0
2009-10-06,2.7892,2.8728,2.7816,2.8348,41988,0
2009-10-07,2.8196,2.8576,2.8196,2.8424,38666,0
2009-10-08,2.8652,2.926,2.8576,2.8576,46541,0
2009-10-09,2.926,2.926,2.8576,2.8956,34100,0
2009-10-12,2.8956,3.0324,2.8728,2.888,63709,0
2009-10-13,2.8804,2.8804,2.85,2.8804,48917,0
2009-10-14,2.9032,3.0552,2.9032,2.9944,65571,0
2009-10-15,2.9792,3.0248,2.888,2.9184,85516,0
2009-10-16,2.9032,2.9868,2.888,2.964,87713,0
2009-10-19,2.9792,3.04,2.9336,2.9792,88083,0
2009-10-20,2.9868,2.9868,2.888,2.9336,142518,0
2009-10-21,2.9336,3.0096,2.926,2.9716,110367,0
2009-10-22,2.9792,2.9792,2.8576,2.964,47957,0
2009-10-23,3.002,3.04,2.9184,2.9564,126168,0
2009-10-26,2.9488,3.0096,2.7284,2.7436,286543,0
2009-10-27,2.7588,2.85,2.7132,2.736,110736,0
2009-10-28,2.7056,2.7664,2.6828,2.7664,90178,0
2009-10-29,2.9108,2.9108,2.7436,2.7588,80057,0
2009-10-30,2.7436,2.8348,2.7284,2.7512,139884,0
2009-11-02,2.8652,3.2072,2.7892,2.9032,295879,0
2009-11-03,3.0552,3.2452,3.0248,3.192,326668,0
2009-11-04,3.23,3.2528,2.9792,3.0096,136796,0
2009-11-05,3.0856,3.1312,2.9792,3.0248,138312,0
2009-11-06,3.0248,3.0324,2.8956,2.9412,89283,0
2009-11-09,3.0096,3.0324,2.9412,2.9792,93016,0
2009-11-10,2.9792,3.0172,2.8272,2.8424,581209,0
2009-11-11,2.8652,2.8956,2.812,2.8348,175968,0
2009-11-12,2.8576,2.9108,2.774,2.7816,131420,0
2009-11-13,2.7968,2.8728,2.7512,2.7664,98512,0
2009-11-16,2.85,2.8576,2.7968,2.8424,123004,0
2009-11-17,2.8576,2.8576,2.812,2.8272,41943,0
2009-11-18,2.8424,2.8652,2.7512,2.8196,85500,0
2009-11-19,2.8272,2.8424,2.7588,2.7892,84766,0
2009-11-20,2.7892,2.812,2.7588,2.774,65637,0
2009-11-23,2.774,2.8424,2.774,2.7892,104643,0
2009-11-24,2.8044,2.8196,2.774,2.812,55900,0
2009-11-25,2.85,2.8652,2.774,2.7968,81220,0
2009-11-27,2.774,2.7892,2.736,2.736,64846,0
2009-11-30,2.7436,2.7664,2.6828,2.7132,109080,0
2009-12-01,2.7284,2.7816,2.698,2.7588,80586,0
2009-12-02,2.7588,2.7892,2.7056,2.736,45512,0
2009-12-03,2.7284,2.7284,2.6904,2.698,50908,0
2009-12-04,2.736,2.7816,2.7208,2.7816,69314,0
2009-12-07,2.7816,2.7816,2.7056,2.7284,92487,0
2009-12-08,2.736,2.774,2.584,2.584,198068,0
2009-12-09,2.584,2.66,2.546,2.6448,180282,0
2009-12-10,2.6448,2.698,2.508,2.5156,213414,0
2009-12-11,2.5308,2.622,2.5156,2.5536,228117,0
2009-12-14,2.5536,2.584,2.4776,2.5612,124817,0
2009-12-15,2.5156,2.546,2.4776,2.4928,181488,0
2009-12-16,2.4928,2.5612,2.4928,2.546,160750,0
2009-12-17,2.5308,2.5764,2.4852,2.508,173571,0
2009-12-18,2.546,2.66,2.4776,2.6448,378442,0
2009-12-21,2.6448,2.774,2.5308,2.6448,129000,0
2009-12-22,2.66,2.8044,2.6296,2.6828,154950,0
2009-12-23,2.6904,2.7208,2.6068,2.622,61072,0
2009-12-24,2.622,2.622,2.4928,2.6144,38295,0
2009-12-28,2.6144,2.6448,2.5384,2.546,110180,0
2009-12-29,2.546,2.584,2.5004,2.5536,119574,0
2009-12-30,2.5536,2.6524,2.508,2.6524,201645,0
2009-12-31,2.6524,2.7132,2.6068,2.7132,92605,0
2010-01-04,2.736,2.85,2.6676,2.7816,82505,0
2010-01-05,2.774,2.774,2.6752,2.7512,50255,0
2010-01-06,2.7588,2.7588,2.622,2.622,84689,0
2010-01-07,2.622,2.66,2.584,2.6372,34803,0
2010-01-08,2.6372,2.698,2.6372,2.6524,43937,0
2010-01-11,2.6676,2.7208,2.6676,2.7056,64575,0
2010-01-12,2.698,2.7512,2.66,2.7436,41239,0
2010-01-13,2.7436,2.7512,2.7132,2.736,60320,0
2010-01-14,2.7208,2.7968,2.7208,2.7892,37896,0
2010-01-15,2.7968,2.7968,2.6752,2.7132,115813,0
2010-01-19,2.7056,2.7968,2.698,2.7512,89687,0
2010-01-20,2.7512,2.774,2.698,2.698,37151,0
2010-01-21,2.6904,2.6904,2.5916,2.5992,93380,0
2010-01-22,2.6068,2.6904,2.5992,2.6144,70403,0
2010-01-25,2.6372,2.6676,2.584,2.6068,68184,0
2010-01-26,2.5916,2.622,2.584,2.584,43718,0
2010-01-27,2.584,2.622,2.5688,2.5992,47063,0
2010-01-28,2.6068,2.6296,2.6068,2.6144,74791,0
2010-01-29,2.6296,2.6448,2.6068,2.622,49432,0
2010-02-01,2.622,2.6448,2.584,2.6448,59079,0
2010-02-02,2.6372,2.6448,2.5764,2.5764,70143,0
2010-02-03,2.5764,2.622,2.5764,2.5992,75783,0
2010-02-04,2.5992,2.622,2.5536,2.5688,87443,0
2010-02-05,2.5612,2.5916,2.5384,2.5384,66424,0
2010-02-08,2.546,2.584,2.5308,2.5612,48220,0
2010-02-09,2.584,2.5992,2.5308,2.5992,46363,0
2010-02-10,2.584,2.5992,2.5688,2.5916,37850,0
2010-02-11,2.584,2.622,2.5308,2.6068,46028,0
2010-02-12,2.5992,2.5992,2.508,2.5916,93787,0
2010-02-16,2.6144,2.622,2.5308,2.622,118600,0
2010-02-17,2.6372,2.6372,2.5612,2.5992,92492,0
2010-02-18,2.5764,2.6296,2.5688,2.6296,70653,0
2010-02-19,2.6296,2.6296,2.546,2.5992,67242,0
2010-02-22,2.5992,2.6524,2.584,2.6068,131034,0
2010-02-23,2.6144,2.6752,2.5536,2.6144,252482,0
2010-02-24,2.6144,2.6372,2.508,2.5232,230649,0
2010-02-25,2.508,2.5764,2.4472,2.47,189430,0
2010-02-26,2.66,2.7664,2.6296,2.6524,249718,0
2010-03-01,2.6676,2.7588,2.6068,2.7588,145588,0
2010-03-02,2.7512,2.8272,2.6904,2.8272,84728,0
2010-03-03,2.8196,2.85,2.7208,2.8424,68680,0
2010-03-04,2.8348,2.8424,2.7816,2.8424,26024,0
2010-03-05,2.8424,2.888,2.812,2.888,105292,0
2010-03-08,2.8956,2.9108,2.8272,2.8652,57224,0
2010-03-09,2.8804,2.9184,2.85,2.8956,51704,0
2010-03-10,2.9108,2.9868,2.8728,2.9564,75892,0
2010-03-11,2.9412,3.0324,2.926,3.0172,60630,0
2010-03-12,3.0324,3.04,2.9868,3.0172,86441,0
2010-03-15,3.0248,3.0628,2.9336,3.0628,111280,0
2010-03-16,3.078,3.078,2.9868,3.0324,200967,0
2010-03-17,3.04,3.0704,3.04,3.0476,89980,0
2010-03-18,3.0552,3.116,3.0096,3.0856,45962,0
2010-03-19,3.1008,3.1008,2.9336,2.9868,118441,0
2010-03-22,2.9792,3.0552,2.9488,3.0476,45372,0
2010-03-23,3.04,3.0628,2.9944,3.0552,51347,0
2010-03-24,3.0552,3.0552,2.9716,2.9868,67012,0
2010-03-25,3.0096,3.0096,2.9564,2.9564,49451,0
2010-03-26,2.964,3.002,2.926,2.9564,33447,0
2010-03-29,2.9944,3.04,2.9336,3.0248,69153,0
2010-03-30,3.0324,3.04,2.9792,3.002,35363,0
2010-03-31,2.9868,3.002,2.9336,2.9412,86732,0
2010-04-01,2.9412,2.9792,2.85,2.9108,120166,0
2010-04-05,2.9108,2.964,2.9108,2.964,24488,0
2010-04-06,2.9488,3.0096,2.9336,2.964,53462,0
2010-04-07,2.9412,3.0248,2.888,2.888,68371,0
2010-04-08,2.8728,2.888,2.8424,2.85,46014,0
2010-04-09,2.85,2.9564,2.85,2.9108,65130,0
2010-04-12,2.9184,3.0096,2.9108,2.9716,56453,0
2010-04-13,2.9716,3.0324,2.9488,3.0248,63386,0
2010-04-14,3.0248,3.0856,2.9944,3.0856,280070,0
2010-04-15,3.1084,3.1692,3.0172,3.1692,124178,0
2010-04-16,3.1692,3.2604,3.0552,3.2376,157674,0
2010-04-19,3.2376,3.3288,3.2072,3.2148,96575,0
2010-04-20,3.23,3.2756,3.1768,3.2756,49241,0
2010-04-21,3.2832,3.3212,3.2148,3.3212,46212,0
2010-04-22,3.2908,3.382,3.2452,3.382,71480,0
2010-04-23,3.3896,3.3972,3.268,3.382,84647,0
2010-04-26,3.3896,3.42,3.2756,3.344,69445,0
2010-04-27,3.3136,3.3136,3.2224,3.23,128841,0
2010-04-28,3.23,3.2984,3.2148,3.2528,74412,0
2010-04-29,3.268,3.3288,3.2528,3.3212,100433,0
2010-04-30,3.3364,3.3364,3.1768,3.1768,166086,0
2010-05-03,3.192,3.3212,3.1768,3.3136,138199,0
2010-05-04,3.23,3.2984,3.192,3.2148,189636,0
2010-05-05,3.1768,3.3288,3.1768,3.2984,153084,0
2010-05-06,3.2452,3.344,3.1464,3.1844,181317,0
2010-05-07,3.192,3.344,3.04,3.2224,316987,0
2010-05-10,3.3212,3.3288,3.2376,3.3136,129251,0
2010-05-11,3.3288,3.3288,3.23,3.2832,183489,0
2010-05-12,3.2756,3.306,3.2604,3.2908,287332,0
2010-05-13,3.268,3.268,3.154,3.268,153671,0
2010-05-14,3.2604,3.2604,3.116,3.1312,218645,0
2010-05-17,3.1312,3.1692,3.04,3.1464,96024,0
2010-05-18,3.1768,3.1768,3.002,3.0476,58003,0
2010-05-19,3.0476,3.0628,3.0096,3.0324,79038,0
2010-05-20,2.9868,3.0324,2.774,2.7892,160209,0
2010-05-21,2.736,2.8044,2.6828,2.7588,179396,0
2010-05-24,2.7664,2.7816,2.7132,2.7512,106113,0
2010-05-25,2.698,2.7208,2.66,2.6676,118361,0
2010-05-26,2.698,2.7968,2.6676,2.698,542412,0
2010-05-27,2.7512,2.8728,2.6828,2.8652,483395,0
2010-05-28,2.8652,2.9108,2.7664,2.774,191325,0
2010-06-01,2.7436,2.812,2.6372,2.6372,287326,0
2010-06-02,2.6372,2.888,2.6372,2.888,651732,0
2010-06-03,2.8652,2.9336,2.774,2.8196,169296,0
2010-06-04,2.7892,2.812,2.7436,2.7436,391687,0
2010-06-07,2.736,2.7436,2.6372,2.6904,204168,0
2010-06-08,2.6904,2.698,2.6068,2.66,269357,0
2010-06-09,2.6904,2.698,2.6144,2.6296,85341,0
2010-06-10,2.6676,2.7588,2.6296,2.6904,167142,0
2010-06-11,2.66,2.7208,2.6372,2.698,33071,0
2010-06-14,2.7284,2.7588,2.6524,2.6676,62391,0
2010-06-15,2.698,2.736,2.6448,2.7132,349146,0
2010-06-16,2.6828,2.736,2.6296,2.6296,190017,0
2010-06-17,2.6524,2.7132,2.622,2.6828,162229,0
2010-06-18,2.7056,2.7132,2.6448,2.6676,307214,0
2010-06-21,2.7056,2.7208,2.5992,2.622,189912,0
2010-06-22,2.6372,2.698,2.6144,2.622,161625,0
2010-06-23,2.6144,2.6752,2.5536,2.5536,189039,0
2010-06-24,2.546,2.5992,2.5232,2.5232,324337,0
2010-06-25,2.5232,2.66,2.4852,2.508,4872787,0
2010-06-28,2.508,2.7132,2.508,2.66,303649,0
2010-06-29,2.5916,2.6828,2.5536,2.5992,269053,0
2010-06-30,2.5688,2.7132,2.5688,2.7056,469455,0
2010-07-01,2.7208,2.7588,2.66,2.6752,150092,0
2010-07-02,2.6904,2.698,2.6068,2.622,106600,0
2010-07-06,2.6296,2.7208,2.6296,2.7208,390664,0
2010-07-07,2.698,2.7132,2.5916,2.6068,368430,0
2010-07-08,2.5992,2.6448,2.5764,2.584,213803,0
2010-07-09,2.6068,2.6296,2.5612,2.5612,232930,0
2010-07-12,2.5764,2.774,2.5688,2.6524,255476,0
2010-07-13,2.7132,2.926,2.7132,2.9184,228228,0
2010-07-14,2.888,2.9336,2.736,2.7588,105834,0
2010-07-15,2.7436,2.7436,2.6676,2.6676,39575,0
2010-07-16,2.6676,2.7284,2.6372,2.66,72892,0
2010-07-19,2.6448,2.888,2.6296,2.7664,262059,0
2010-07-20,2.7436,2.888,2.7436,2.8576,152204,0
2010-07-21,2.85,2.9792,2.774,2.888,207336,0
2010-07-22,2.926,2.9336,2.8196,2.8196,33546,0
2010-07-23,2.812,2.8956,2.812,2.8576,105858,0
2010-07-26,2.8424,2.8804,2.812,2.8576,68951,0
2010-07-27,2.8576,2.8956,2.7588,2.7664,110064,0
2010-07-28,2.774,2.8196,2.7436,2.7968,122782,0
2010-07-29,2.8044,2.8272,2.7132,2.7132,79083,0
2010-07-30,2.7056,2.8348,2.6828,2.7436,71701,0
2010-08-02,2.774,2.8044,2.7284,2.7892,65974,0
2010-08-03,2.6752,2.7968,2.6752,2.736,61684,0
2010-08-04,2.7664,2.7892,2.7284,2.7588,112693,0
2010-08-05,2.698,2.7664,2.698,2.7132,52674,0
2010-08-06,2.7056,2.774,2.6676,2.6828,223288,0
2010-08-09,2.6752,2.736,2.6676,2.6828,53480,0
2010-08-10,2.66,2.6752,2.5992,2.6448,53004,0
2010-08-11,2.622,2.622,2.546,2.546,55574,0
2010-08-12,2.5308,2.5536,2.508,2.5308,87147,0
2010-08-13,2.546,2.546,2.508,2.5156,58163,0
2010-08-16,2.5232,2.5612,2.4472,2.5612,58308,0
2010-08-17,2.5612,2.5688,2.5384,2.5384,35757,0
2010-08-18,2.5308,2.5688,2.5004,2.5308,37651,0
2010-08-19,2.546,2.5764,2.5156,2.5688,80839,0
2010-08-20,2.546,2.6068,2.5308,2.5992,29825,0
2010-08-23,2.584,2.6296,2.5156,2.5916,52442,0
2010-08-24,2.5308,2.6144,2.5232,2.5688,21576,0
2010-08-25,2.5308,2.584,2.5308,2.5536,9493,0
2010-08-26,2.5764,2.5764,2.5612,2.5612,22266,0
2010-08-27,2.5612,2.584,2.5536,2.5764,20226,0
2010-08-30,2.584,2.66,2.5384,2.6144,57114,0
2010-08-31,2.5764,2.622,2.5384,2.622,10828,0
2010-09-01,2.6372,2.6448,2.5916,2.622,14214,0
2010-09-02,2.5536,2.584,2.546,2.5688,61653,0
2010-09-03,2.6068,2.6144,2.584,2.6144,13158,0
2010-09-07,2.6296,2.6448,2.6144,2.6144,17575,0
2010-09-08,2.6144,2.66,2.6144,2.6144,46338,0
2010-09-09,2.622,2.6296,2.5688,2.5764,94703,0
2010-09-10,2.5916,2.7056,2.584,2.5916,29543,0
2010-09-13,2.5992,2.6524,2.5764,2.6524,42884,0
2010-09-14,2.66,2.7284,2.5764,2.7208,63780,0
2010-09-15,2.736,2.7588,2.6904,2.736,127264,0
2010-09-16,2.736,2.8652,2.7132,2.774,138508,0
2010-09-17,2.812,2.8652,2.7664,2.8272,101437,0
2010-09-20,2.5612,2.85,2.5612,2.8272,95474,0
2010-09-21,2.812,2.8348,2.698,2.7132,44525,0
2010-09-22,2.7284,2.7512,2.7208,2.7512,13075,0
2010-09-23,2.7512,2.85,2.736,2.85,20874,0
2010-09-24,2.8272,2.85,2.7816,2.8272,71354,0
2010-09-27,2.8424,2.8804,2.7816,2.7816,25268,0
2010-09-28,2.7816,2.8044,2.7512,2.7664,54343,0
2010-09-29,2.7436,2.812,2.66,2.6904,170272,0
2010-09-30,2.7816,2.9184,2.774,2.888,93684,0
2010-10-01,2.8728,2.9032,2.8196,2.9032,109246,0
2010-10-04,2.888,2.926,2.8652,2.926,31739,0
2010-10-05,2.926,2.9716,2.8956,2.9716,505632,0
2010-10-06,2.9868,2.9868,2.8956,2.8956,9739,0
2010-10-07,2.8728,2.926,2.8272,2.926,24464,0
2010-10-08,2.926,2.9564,2.9032,2.9564,15300,0
2010-10-11,2.9792,2.9792,2.85,2.85,13024,0
2010-10-12,2.8576,2.9564,2.8196,2.9564,21876,0
2010-10-13,3.0172,3.04,2.964,3.04,76720,0
2010-10-14,3.0324,3.0324,2.9564,2.9564,167946,0
2010-10-15,2.9944,3.0172,2.9716,2.9944,93926,0
2010-10-18,3.0096,3.04,2.964,2.9868,27143,0
2010-10-19,2.9716,3.04,2.964,2.9716,40709,0
2010-10-20,3.0248,3.04,2.964,2.964,54359,0
2010-10-21,2.8956,3.078,2.8956,3.0324,116891,0
2010-10-22,3.0552,3.078,3.002,3.078,64057,0
2010-10-25,3.078,3.0932,3.0172,3.04,52387,0
2010-10-26,3.04,3.0552,3.04,3.0552,18187,0
2010-10-27,3.0552,3.0552,2.9564,3.0096,50182,0
2010-10-28,2.9868,3.0476,2.9412,2.9792,32845,0
2010-10-29,2.964,3.04,2.9488,2.9944,51026,0
2010-11-01,3.0096,3.0248,2.9412,2.9944,16114,0
2010-11-02,2.9868,3.04,2.9564,3.0248,84072,0
2010-11-03,3.0704,3.1084,3.0096,3.0932,27851,0
2010-11-04,3.0932,3.0932,3.002,3.0856,77897,0
2010-11-05,3.0628,3.116,3.0324,3.116,36991,0
2010-11-08,3.0932,3.0932,3.0248,3.0476,64278,0
2010-11-09,3.0476,3.0704,2.9488,2.9488,129936,0
2010-11-10,2.9564,3.0476,2.9184,3.0324,87205,0
2010-11-11,3.0324,3.116,2.964,3.0704,47258,0
2010-11-12,3.078,3.078,2.9336,2.9336,118271,0
2010-11-15,2.964,3.0552,2.9488,3.0476,33489,0
2010-11-16,3.0476,3.0552,2.964,2.9792,151101,0
2010-11-17,2.9944,3.0096,2.888,2.9792,40155,0
2010-11-18,3.0172,3.0476,2.9184,2.9184,76846,0
2010-11-19,2.9184,3.0096,2.9032,3.0096,21926,0
2010-11-22,3.0172,3.0172,2.9412,3.0172,17366,0
2010-11-23,2.9716,3.04,2.964,3.002,36621,0
2010-11-24,3.0324,3.0324,2.9944,3.0096,9888,0
2010-11-26,3.0248,3.0248,3.002,3.0172,3932,0
2010-11-29,3.0248,3.0248,2.888,2.9868,17142,0
2010-11-30,2.9716,2.9792,2.9032,2.9792,17732,0
2010-12-01,2.964,3.0096,2.9336,2.9868,31133,0
2010-12-02,2.964,3.04,2.964,3.0096,45891,0
2010-12-03,3.0248,3.078,2.9944,3.078,44625,0
2010-12-06,3.0932,3.1008,3.0552,3.0856,26396,0
2010-12-07,3.1008,3.116,3.0172,3.04,47387,0
2010-12-08,3.0628,3.078,2.9944,2.9944,15767,0
2010-12-09,2.9868,3.0248,2.964,2.964,52071,0
2010-12-10,2.9716,3.04,2.9716,2.9792,19641,0
2010-12-13,2.9792,3.04,2.9336,2.9868,64539,0
2010-12-14,3.0172,3.0476,2.9944,3.0476,64229,0
2010-12-15,3.0552,3.0704,3.002,3.0324,39447,0
2010-12-16,3.0552,3.0552,3.002,3.0552,29146,0
2010-12-17,3.04,3.0552,3.002,3.0552,34068,0
2010-12-20,3.04,3.0704,3.0248,3.0324,16682,0
2010-12-21,3.0628,3.078,3.002,3.078,59520,0
2010-12-22,2.9716,3.078,2.9716,3.0628,9461,0
2010-12-23,3.0172,3.0552,3.0096,3.0552,18437,0
2010-12-27,3.0552,3.116,3.0552,3.0856,31539,0
2010-12-28,3.0856,3.1008,3.04,3.0476,5093,0
2010-12-29,3.0552,3.0932,3.0552,3.0932,7592,0
2010-12-30,3.1084,3.1084,3.0704,3.0856,12521,0
2010-12-31,3.0476,3.1084,3.04,3.1008,11353,0
2011-01-03,3.1008,3.116,3.078,3.1008,56399,0
2011-01-04,3.1008,3.116,3.0856,3.0856,50838,0
2011-01-05,3.0704,3.0704,3.04,3.0552,59242,0
2011-01-06,3.0704,3.1692,3.0476,3.1692,38192,0
2011-01-07,3.1768,3.2072,3.1236,3.1844,86743,0
2011-01-10,3.1844,3.268,3.1844,3.2528,23208,0
2011-01-11,3.2528,3.2832,3.116,3.2604,19664,0
2011-01-12,3.2908,3.2984,3.268,3.268,12453,0
2011-01-13,3.3136,3.3136,3.2224,3.2376,26441,0
2011-01-14,3.2756,3.2832,3.2376,3.268,9651,0
2011-01-18,3.268,3.2756,3.2224,3.2604,14993,0
2011-01-19,3.268,3.268,3.2224,3.2452,11584,0
2011-01-20,3.2148,3.2984,3.2148,3.2984,25424,0
2011-01-21,3.2908,3.3896,3.2908,3.3896,53254,0
2011-01-24,3.4048,3.4504,3.344,3.3972,264101,0
2011-01-25,3.3972,3.42,3.344,3.3896,56126,0
2011-01-26,3.42,3.42,3.2452,3.3136,52809,0
2011-01-27,3.3516,3.3592,3.2528,3.2604,29646,0
2011-01-28,3.2756,3.2756,3.23,3.23,42436,0
2011-01-31,3.23,3.2528,3.192,3.23,35758,0
2011-02-01,3.23,3.2376,3.2224,3.2376,26547,0
2011-02-02,3.2452,3.268,3.23,3.2528,24516,0
2011-02-03,3.2604,3.2604,3.23,3.2528,16982,0
2011-02-04,3.23,3.2604,3.23,3.2452,169316,0
2011-02-07,3.268,3.3668,3.2452,3.2908,15399,0
2011-02-08,3.344,3.4504,3.344,3.4276,47459,0
2011-02-09,3.4504,3.4504,3.382,3.4124,14558,0
2011-02-10,3.4504,3.458,3.4048,3.4124,56403,0
2011-02-11,3.42,3.4884,3.3744,3.4276,66937,0
2011-02-14,3.4276,3.4504,3.3516,3.4276,60147,0
2011-02-15,3.4124,3.42,3.3668,3.3896,57954,0
2011-02-16,3.42,3.4352,3.4124,3.4124,33761,0
2011-02-18,3.4352,3.4656,3.4352,3.4428,8874,0
2011-02-22,3.458,3.458,3.2984,3.382,49476,0
2011-02-23,3.3516,3.3668,3.268,3.3136,43479,0
2011-02-24,3.3288,3.3668,3.306,3.3288,56425,0
2011-02-25,3.3972,3.4352,3.268,3.306,198617,0
2011-02-28,3.3288,3.3288,3.23,3.306,70186,0
2011-03-01,3.344,3.344,3.2832,3.2908,140332,0
2011-03-02,3.306,3.3212,3.2604,3.268,46728,0
2011-03-03,3.2984,3.306,3.268,3.2832,46528,0
2011-03-04,3.2756,3.3288,3.2756,3.3288,45730,0
2011-03-07,3.382,3.382,3.2756,3.2832,62214,0
2011-03-08,3.2756,3.306,3.2528,3.2756,42770,0
2011-03-09,3.2528,3.2756,3.23,3.23,120814,0
2011-03-10,3.23,3.2528,3.2224,3.2224,38962,0
2011-03-11,3.23,3.2528,3.1996,3.2528,54674,0
2011-03-14,3.2224,3.3592,3.2072,3.3288,29759,0
2011-03-15,3.2908,3.344,3.2072,3.344,39104,0
2011-03-16,3.344,3.42,3.2984,3.3972,130312,0
2011-03-17,3.4504,3.61,3.42,3.4504,117743,0
2011-03-18,3.42,3.5948,3.3592,3.5568,59034,0
2011-03-21,3.6024,3.724,3.5796,3.7012,78376,0
2011-03-22,3.686,3.7924,3.686,3.7088,69230,0
2011-03-23,3.724,3.7696,3.6632,3.7468,52287,0
2011-03-24,3.7696,3.8608,3.7392,3.8532,80937,0
2011-03-25,3.9064,3.9748,3.8608,3.952,157754,0
2011-03-28,3.952,4.1952,3.876,4.142,299572,0
2011-03-29,4.1952,4.7196,4.1876,4.5904,765872,0
2011-03-30,4.6056,4.7576,4.3244,4.3776,451783,0
2011-03-31,4.3852,4.5372,4.1876,4.3168,213676,0
2011-04-01,4.3168,4.3624,4.1572,4.2864,122488,0
2011-04-04,4.3244,4.5296,4.2864,4.446,184017,0
2011-04-05,4.5372,4.6968,4.3624,4.37,192339,0
2011-04-06,4.4232,4.4764,4.3852,4.3928,79996,0
2011-04-07,4.37,4.3852,4.2408,4.256,120330,0
2011-04-08,4.2104,4.37,4.1572,4.18,172650,0
2011-04-11,4.1952,4.256,4.18,4.2484,99050,0
2011-04-12,4.218,4.2712,4.1952,4.218,144499,0
2011-04-13,4.218,4.218,4.1192,4.18,181796,0
2011-04-14,4.1116,4.18,4.1116,4.142,186813,0
2011-04-15,4.18,4.1876,4.0128,4.142,163700,0
2011-04-18,4.1192,4.1572,4.028,4.104,84511,0
2011-04-19,4.0736,4.1648,4.0736,4.1268,202096,0
2011-04-20,4.1876,4.218,4.104,4.1648,151174,0
2011-04-21,4.1724,4.4232,4.1572,4.3928,177321,0
2011-04-25,4.4384,4.5828,4.4156,4.522,206830,0
2011-04-26,4.522,4.56,4.4612,4.484,100530,0
2011-04-27,4.5372,4.6664,4.5068,4.6664,140701,0
2011-04-28,4.6816,4.6892,4.3472,4.4004,197539,0
2011-04-29,4.37,4.446,4.3624,4.3624,146516,0
2011-05-02,4.1952,4.3548,4.1572,4.218,228016,0
2011-05-03,4.1952,4.3168,4.1648,4.1648,142778,0
2011-05-04,4.142,4.1496,4.0356,4.0812,221417,0
2011-05-05,4.0356,4.1496,3.914,4.0812,135018,0
2011-05-06,4.1572,4.1572,4.066,4.0964,126196,0
2011-05-09,4.0964,4.1192,3.9672,4.0356,123825,0
2011-05-10,4.0584,4.066,3.9444,3.952,861051,0
2011-05-11,3.952,3.9748,3.876,3.8912,121489,0
2011-05-12,3.8912,3.9824,3.8152,3.9672,73101,0
2011-05-13,3.8836,3.9824,3.8,3.838,66343,0
2011-05-16,3.838,3.838,3.724,3.762,154133,0
2011-05-17,3.7316,3.762,3.7164,3.7316,108026,0
2011-05-18,3.724,3.7544,3.7164,3.7468,112157,0
2011-05-19,3.7468,3.7696,3.6708,3.7468,105454,0
2011-05-20,3.7696,3.9368,3.7012,3.9064,95721,0
2011-05-23,3.8532,4.218,3.8228,4.1952,171468,0
2011-05-24,4.2104,4.3928,4.1648,4.3092,129700,0
2011-05-25,4.3168,4.3168,4.0128,4.0432,101759,0
2011-05-26,4.0432,4.1876,3.99,4.1572,76109,0
2011-05-27,4.18,4.2256,4.1724,4.18,62708,0
2011-05-31,4.2636,4.332,4.2028,4.3092,110088,0
2011-06-01,4.3168,4.3168,4.0508,4.1572,56093,0
2011-06-02,4.1496,4.2864,4.0812,4.2864,34307,0
2011-06-03,4.18,4.2636,4.0888,4.2408,45421,0
2011-06-06,4.2256,4.3928,4.1648,4.2484,141928,0
2011-06-07,4.2332,4.2788,3.9064,4.1876,78868,0
2011-06-08,4.1648,4.2484,4.0812,4.104,118905,0
2011-06-09,4.0888,4.1496,4.0052,4.0736,78512,0
2011-06-10,4.0432,4.18,3.952,4.0432,143645,0
2011-06-13,4.028,4.294,4.028,4.1116,1048563,0
2011-06-14,4.0888,4.142,3.952,4.0432,99850,0
2011-06-15,4.0128,4.1116,3.8988,4.0508,169208,0
2011-06-16,4.0584,4.0584,3.6328,3.7696,177596,0
2011-06-17,3.7772,3.9292,3.5416,3.914,224837,0
2011-06-20,3.914,3.9824,3.7088,3.9748,118238,0
2011-06-21,4.0052,4.1496,3.9672,4.104,80262,0
2011-06-22,4.104,4.2332,3.8608,4.1192,149211,0
2011-06-23,4.0812,4.1952,3.8684,4.1724,213796,0
2011-06-24,4.1952,4.3168,3.914,3.9292,4704755,0
2011-06-27,3.9824,4.0888,3.9368,4.0356,258837,0
2011-06-28,4.0508,4.1952,4.028,4.18,146476,0
2011-06-29,4.0736,4.1724,3.9596,4.028,115561,0
2011-06-30,4.0432,4.0812,4.028,4.0508,119701,0
2011-07-01,4.0812,4.256,4.066,4.2332,236936,0
2011-07-05,4.2028,4.332,4.1876,4.3244,154108,0
2011-07-06,4.332,4.332,4.142,4.18,66203,0
2011-07-07,4.2104,4.37,4.1724,4.3548,158647,0
2011-07-08,4.4004,4.5828,4.2256,4.56,400362,0
2011-07-11,4.5676,4.5904,4.3168,4.332,343855,0
2011-07-12,4.3548,4.446,4.332,4.3776,155429,0
2011-07-13,4.408,4.4536,4.332,4.3852,80979,0
2011-07-14,4.408,4.408,4.3168,4.3168,103896,0
2011-07-15,4.3472,4.37,4.2636,4.3016,114266,0
2011-07-18,4.294,4.294,4.2104,4.2256,116317,0
2011-07-19,4.2484,4.3168,4.1876,4.294,70179,0
2011-07-20,4.3092,4.3624,4.1952,4.2864,97838,0
2011-07-21,4.294,4.3548,4.2636,4.3548,55436,0
2011-07-22,4.3624,4.4004,4.2788,4.332,171482,0
2011-07-25,4.294,4.294,4.0888,4.0964,89589,0
2011-07-26,4.0964,4.1724,4.0356,4.0812,52196,0
2011-07-27,4.0584,4.0812,3.8304,3.8456,135776,0
2011-07-28,3.8684,3.9748,3.8608,3.914,94941,0
2011-07-29,3.8608,3.9064,3.8,3.8456,76963,0
2011-08-01,3.8912,3.99,3.8076,3.9672,95566,0
2011-08-02,3.9444,3.9748,3.6556,3.6936,132897,0
2011-08-03,3.7164,3.7316,3.5644,3.6708,149811,0
2011-08-04,3.5568,3.5948,3.3364,3.3972,379182,0
2011-08-05,3.3972,3.4732,3.2376,3.42,182864,0
2011-08-08,3.2452,3.42,3.1844,3.1844,370079,0
2011-08-09,3.2224,3.5036,3.192,3.4884,196079,0
2011-08-10,3.4048,3.4808,3.154,3.1844,288067,0
2011-08-11,3.2072,3.3288,3.1464,3.2528,196495,0
2011-08-12,3.2604,3.3516,3.116,3.1616,112174,0
2011-08-15,3.1616,3.3364,3.1616,3.3288,79846,0
2011-08-16,3.1312,3.3288,3.1312,3.2528,131061,0
2011-08-17,3.3516,3.5036,3.2528,3.42,89475,0
2011-08-18,3.3364,3.3364,3.154,3.2604,174983,0
2011-08-19,3.2072,3.306,3.1616,3.2756,158072,0
2011-08-22,3.3668,3.4048,3.2148,3.23,88801,0
2011-08-23,3.23,3.42,3.1616,3.4124,90422,0
2011-08-24,3.3972,3.4276,3.268,3.4048,42622,0
2011-08-25,3.4124,3.4124,3.1996,3.23,70178,0
2011-08-26,3.2224,3.3364,3.1312,3.3364,56624,0
2011-08-29,3.3668,3.5568,3.2984,3.5492,77730,0
2011-08-30,3.458,3.5492,3.382,3.4732,43011,0
2011-08-31,3.4124,3.4808,3.2604,3.3212,111834,0
2011-09-01,3.3136,3.4504,3.2072,3.23,89220,0
2011-09-02,3.154,3.1844,3.002,3.0704,112224,0
2011-09-06,2.9032,3.2148,2.9032,3.1996,99707,0
2011-09-07,3.2072,3.4428,3.2072,3.3744,74916,0
2011-09-08,3.306,3.3516,3.1464,3.1996,94487,0
2011-09-09,3.1312,3.4352,3.078,3.154,106946,0
2011-09-12,3.0552,3.2224,3.0552,3.154,29282,0
2011-09-13,3.1692,3.42,3.1616,3.382,63532,0
2011-09-14,3.3896,3.5188,3.2756,3.4808,53453,0
2011-09-15,3.5036,3.7696,3.4504,3.61,96241,0
2011-09-16,3.534,3.648,3.5112,3.6404,124879,0
2011-09-19,3.5112,3.7012,3.5112,3.6176,96296,0
2011-09-20,3.61,3.6708,3.4352,3.4656,61897,0
2011-09-21,3.4732,3.5796,3.23,3.2452,65754,0
2011-09-22,3.1464,3.3592,3.078,3.0856,106895,0
2011-09-23,3.0856,3.2756,3.078,3.1008,61145,0
2011-09-26,3.04,3.2452,3.04,3.2224,120237,0
2011-09-27,3.2908,3.6024,3.2452,3.4428,189107,0
2011-09-28,3.4504,3.5112,3.3212,3.344,76101,0
2011-09-29,3.4048,3.4124,3.154,3.2984,46409,0
2011-09-30,3.2756,3.2984,3.1692,3.2072,70813,0
2011-10-03,3.1692,3.268,3.078,3.1844,810858,0
2011-10-04,3.154,3.3972,3.078,3.3668,152030,0
2011-10-05,3.306,3.5568,3.2984,3.5492,73659,0
2011-10-06,3.534,3.5872,3.534,3.5644,65574,0
2011-10-07,3.5644,3.5644,3.42,3.4428,50155,0
2011-10-10,3.496,3.5948,3.4428,3.5872,114043,0
2011-10-11,3.534,3.7544,3.496,3.7392,67474,0
2011-10-12,3.724,3.8,3.7088,3.762,95855,0
2011-10-13,3.7316,3.7392,3.6784,3.7164,38249,0
2011-10-14,3.7164,3.7164,3.5796,3.6632,61842,0
2011-10-17,3.6632,3.6708,3.4884,3.5036,59934,0
2011-10-18,3.5112,3.6632,3.458,3.6252,88146,0
2011-10-19,3.5796,3.6252,3.3972,3.4124,39562,0
2011-10-20,3.4276,3.99,3.3364,3.5644,512996,0
2011-10-21,3.6404,3.6708,3.5568,3.6252,140914,0
2011-10-24,3.61,3.6556,3.5644,3.6024,82029,0
2011-10-25,3.5036,3.5872,3.42,3.4428,70207,0
2011-10-26,3.4124,3.5112,3.382,3.4656,143755,0
2011-10-27,3.5492,3.5948,3.496,3.572,193858,0
2011-10-28,3.5644,3.6556,3.4884,3.5036,127826,0
2011-10-31,3.4732,3.6176,3.4428,3.4656,59351,0
2011-11-01,3.344,3.4732,3.2376,3.4352,136593,0
2011-11-02,3.496,3.6024,3.42,3.6024,55783,0
2011-11-03,3.306,3.5036,3.306,3.4884,94267,0
2011-11-04,3.4732,3.5112,3.268,3.2832,47641,0
2011-11-07,3.3212,3.3972,3.268,3.3744,42836,0
2011-11-08,3.42,3.4428,3.3668,3.3744,50095,0
2011-11-09,3.2908,3.382,3.0856,3.0856,89829,0
2011-11-10,3.1236,3.2224,3.1236,3.1616,66749,0
2011-11-11,3.1844,3.2224,3.116,3.1996,111838,0
2011-11-14,3.1844,3.2984,3.116,3.1388,97505,0
2011-11-15,3.116,3.2148,3.078,3.2072,70884,0
2011-11-16,3.1616,3.2072,3.1464,3.192,78608,0
2011-11-17,3.1768,3.1768,3.1084,3.1236,105989,0
2011-11-18,3.1312,3.1312,3.0172,3.04,98145,0
2011-11-21,2.9792,3.0552,2.8956,3.0324,67180,0
2011-11-22,3.0324,3.04,2.964,3.0172,58255,0
2011-11-23,2.9792,3.0096,2.9336,2.964,82120,0
2011-11-25,2.964,2.9944,2.9336,2.9412,23343,0
2011-11-28,3.0324,3.0552,2.9868,3.04,90308,0
2011-11-29,3.0324,3.1768,3.0324,3.078,57224,0
2011-11-30,3.192,3.3744,3.0932,3.3592,153357,0
2011-12-01,3.3516,3.3516,3.1312,3.154,109168,0
2011-12-02,3.192,3.2376,3.0856,3.1996,42982,0
2011-12-05,3.2452,3.2908,3.192,3.268,75570,0
2011-12-06,3.2756,3.3364,3.1464,3.1844,66695,0
2011-12-07,3.1768,3.2224,3.1236,3.1768,57366,0
2011-12-08,3.1464,3.154,2.9488,2.9564,248279,0
2011-12-09,3.0096,3.0704,2.964,3.0552,129955,0
2011-12-12,3.0172,3.0476,2.9488,3.0324,47562,0
2011-12-13,3.0552,3.0628,3.0172,3.0476,63667,0
2011-12-14,3.0096,3.078,2.9792,3.0552,128614,0
2011-12-15,3.1008,3.1312,3.0704,3.1008,86249,0
2011-12-16,3.1236,3.1996,3.0476,3.0932,129564,0
2011-12-19,3.116,3.1616,3.0628,3.0704,60576,0
2011-12-20,3.1464,3.1616,3.0856,3.116,103791,0
2011-12-21,3.116,3.116,3.002,3.0476,65142,0
2011-12-22,3.0628,3.0932,3.0096,3.0552,283792,0
2011-12-23,3.0552,3.0704,3.002,3.0324,45279,0
2011-12-27,3.0324,3.0324,2.926,2.9944,75959,0
2011-12-28,3.0096,3.0096,2.926,2.926,68686,0
2011-12-29,2.926,2.9488,2.9184,2.9488,103916,0
2011-12-30,2.9412,2.9564,2.9108,2.9412,113446,0
2012-01-03,2.9716,3.0476,2.964,3.0096,127211,0
2012-01-04,3.0172,3.0172,2.926,2.9868,42261,0
2012-01-05,2.9564,3.002,2.888,2.9944,468922,0
2012-01-06,3.002,3.002,2.9716,2.9716,91351,0
2012-01-09,2.9716,3.04,2.9564,3.0248,63572,0
2012-01-10,3.0552,3.0628,3.0172,3.04,60263,0
2012-01-11,3.0324,3.0552,3.002,3.0476,49217,0
2012-01-12,3.0248,3.0552,3.002,3.04,36054,0
2012-01-13,2.9868,3.0324,2.9792,3.0248,39468,0
2012-01-17,3.04,3.0628,3.002,3.0324,94859,0
2012-01-18,3.04,3.078,3.0248,3.078,136174,0
2012-01-19,3.0856,3.154,3.0856,3.1464,35966,0
2012-01-20,3.1312,3.2148,3.1312,3.1692,154957,0
2012-01-23,3.192,3.2072,3.154,3.1692,44514,0
2012-01-24,3.154,3.1692,3.0476,3.116,110596,0
2012-01-25,3.1236,3.1464,3.116,3.1312,93775,0
2012-01-26,3.1464,3.1464,3.0856,3.1236,57578,0
2012-01-27,3.1084,3.1692,3.0856,3.1464,51418,0
2012-01-30,3.078,3.1312,3.078,3.0856,36788,0
2012-01-31,3.1084,3.1084,3.0476,3.0856,40558,0
2012-02-01,3.0856,3.1388,3.0552,3.1236,94595,0
2012-02-02,3.1236,3.1768,3.1236,3.1768,97672,0
2012-02-03,3.1768,3.2452,3.1768,3.2376,124775,0
2012-02-06,3.192,3.2832,3.192,3.268,29064,0
2012-02-07,3.2604,3.2604,3.1768,3.1996,36953,0
2012-02-08,3.2072,3.3212,3.154,3.306,22291,0
2012-02-09,3.2756,3.3136,3.1692,3.1768,52746,0
2012-02-10,3.1236,3.1844,3.116,3.1388,54582,0
2012-02-13,3.1768,3.2072,3.1464,3.154,22382,0
2012-02-14,3.154,3.154,3.116,3.1312,18211,0
2012-02-15,3.1844,3.1844,3.1084,3.1312,72476,0
2012-02-16,3.1464,3.1692,3.116,3.1616,36708,0
2012-02-17,3.1312,3.2376,3.1236,3.23,51432,0
2012-02-21,3.2376,3.2376,3.1312,3.1312,42237,0
2012-02-22,3.1236,3.1844,3.116,3.154,126570,0
2012-02-23,3.1312,3.2452,3.1312,3.23,122997,0
2012-02-24,3.2224,3.2224,3.1768,3.192,22829,0
2012-02-27,3.1768,3.2528,3.154,3.1616,26524,0
2012-02-28,3.1616,3.1768,3.1084,3.1616,41007,0
2012-02-29,3.1616,3.1616,3.116,3.154,61829,0
2012-03-01,3.1312,3.2376,3.04,3.116,55664,0
2012-03-02,3.0856,3.116,3.0172,3.0172,123171,0
2012-03-05,3.002,3.002,2.9412,2.964,69380,0
2012-03-06,2.888,2.9336,2.774,2.888,75355,0
2012-03-07,2.9184,2.9792,2.888,2.9488,18921,0
2012-03-08,2.9488,3.002,2.8804,2.9868,55161,0
2012-03-09,2.9792,3.0856,2.9716,3.0096,125024,0
2012-03-12,3.0172,3.04,2.9412,3.0096,36736,0
2012-03-13,3.0248,3.0932,2.9944,3.04,47542,0
2012-03-14,3.0476,3.0628,3.0096,3.04,46626,0
2012-03-15,3.04,3.04,2.9716,3.002,30496,0
2012-03-16,3.0096,3.0096,2.9108,2.9108,91726,0
2012-03-19,2.8956,2.9944,2.8956,2.9412,52912,0
2012-03-20,2.9336,2.9412,2.8956,2.9108,42399,0
2012-03-21,2.8956,2.9412,2.8804,2.9108,23562,0
2012-03-22,2.8804,2.9032,2.8652,2.8956,36407,0
2012-03-23,2.8804,3.1464,2.8804,3.116,140374,0
2012-03-26,3.1236,3.344,3.1008,3.3212,290499,0
2012-03-27,3.2984,3.2984,3.1236,3.1768,71326,0
2012-03-28,3.1844,3.1844,3.0476,3.0628,42513,0
2012-03-29,3.04,3.0704,3.002,3.0552,25299,0
2012-03-30,3.04,3.0856,2.9336,2.9792,134246,0
2012-04-02,2.9792,3.0552,2.9488,3.0476,130287,0
2012-04-03,3.0324,3.0628,3.0172,3.0248,57280,0
2012-04-04,2.9944,3.0248,2.9868,3.0172,68367,0
2012-04-05,3.002,3.0476,3.002,3.0476,8317,0
2012-04-09,3.002,3.0476,2.964,2.9944,59763,0
2012-04-10,2.9944,3.0248,2.9412,2.9944,106336,0
2012-04-11,3.0096,3.0856,3.002,3.04,119921,0
2012-04-12,3.0324,3.116,3.0096,3.0248,44866,0
2012-04-13,3.0096,3.0476,2.9716,2.9944,97128,0
2012-04-16,3.002,3.078,2.9792,3.078,29616,0
2012-04-17,3.1084,3.1692,3.04,3.116,34578,0
2012-04-18,3.0856,3.1236,3.0248,3.04,25678,0
2012-04-19,3.0324,3.0552,2.9032,3.0248,94303,0
2012-04-20,3.0932,3.1236,3.0172,3.0476,71282,0
2012-04-23,2.9944,3.1312,2.9944,3.078,101057,0
2012-04-24,3.0704,3.116,3.04,3.1084,107470,0
2012-04-25,3.1388,3.1616,3.1008,3.1312,29526,0
2012-04-26,3.1236,3.154,3.04,3.1464,69907,0
2012-04-27,3.116,3.1464,3.0248,3.0704,51016,0
2012-04-30,3.0704,3.0704,3.0324,3.0324,41732,0
2012-05-01,3.0248,3.0856,3.0248,3.0248,68834,0
2012-05-02,2.9944,3.0552,2.964,3.0552,57342,0
2012-05-03,3.04,3.1008,3.04,3.0628,46626,0
2012-05-04,3.04,3.04,2.9868,3.002,76332,0
2012-05-07,3.002,3.0628,2.964,3.0476,24592,0
2012-05-08,3.0172,3.1388,2.9564,3.1312,28730,0
2012-05-09,3.0932,3.1008,3.0172,3.0324,70387,0
2012-05-10,3.0476,3.0628,3.002,3.04,55199,0
2012-05-11,3.0096,3.0476,2.926,3.002,67200,0
2012-05-14,2.9792,3.0172,2.926,2.9564,57320,0
2012-05-15,2.964,3.0476,2.964,3.0248,32479,0
2012-05-16,3.0324,3.0324,2.8196,2.8272,670941,0
2012-05-17,2.8348,2.8424,2.7436,2.812,71913,0
2012-05-18,2.7968,2.8956,2.774,2.8348,68824,0
2012-05-21,2.8348,2.9412,2.8196,2.9184,60884,0
2012-05-22,2.926,2.926,2.7816,2.7816,42550,0
2012-05-23,2.7664,2.7968,2.6676,2.774,135675,0
2012-05-24,2.7664,2.8348,2.7132,2.7588,44774,0
2012-05-25,2.7664,2.7892,2.6828,2.736,46496,0
2012-05-29,2.7512,2.7968,2.7208,2.7436,32266,0
2012-05-30,2.736,2.7816,2.66,2.736,85724,0
2012-05-31,2.7512,2.7512,2.6752,2.7208,75878,0
2012-06-01,2.66,2.8272,2.66,2.7132,85020,0
2012-06-04,2.7208,2.7284,2.6296,2.6828,68025,0
2012-06-05,2.6524,2.7208,2.6372,2.7132,39246,0
2012-06-06,2.7132,2.926,2.7132,2.926,39118,0
2012-06-07,2.9488,2.9488,2.812,2.8576,54499,0
2012-06-08,2.8424,2.9792,2.8272,2.9564,25509,0
2012-06-11,2.9792,2.9792,2.85,2.85,68013,0
2012-06-12,2.8728,2.9868,2.85,2.9184,57538,0
2012-06-13,2.9108,2.9184,2.812,2.8196,45784,0
2012-06-14,2.8348,2.9336,2.812,2.9108,45883,0
2012-06-15,2.888,2.888,2.7816,2.85,142354,0
2012-06-18,2.8424,2.8576,2.8044,2.8348,50389,0
2012-06-19,2.8348,2.8424,2.7892,2.8044,74153,0
2012-06-20,2.7816,2.812,2.736,2.774,26036,0
2012-06-21,2.7816,2.812,2.6296,2.66,232461,0
2012-06-22,2.698,2.7664,2.6828,2.7208,329208,0
2012-06-25,2.6904,2.7132,2.622,2.66,17166,0
2012-06-26,2.6524,2.7664,2.6524,2.7436,31096,0
2012-06-27,2.7588,2.7968,2.7512,2.7968,52057,0
2012-06-28,2.7664,2.8272,2.7436,2.8044,84775,0
2012-06-29,2.8804,2.8804,2.812,2.8652,182342,0
2012-07-02,2.85,2.8804,2.7892,2.85,95026,0
2012-07-03,2.8576,2.8576,2.812,2.85,37374,0
2012-07-05,2.85,2.85,2.8044,2.8424,23050,0
2012-07-06,2.8044,2.8424,2.7968,2.8272,32889,0
2012-07-09,2.812,2.812,2.7892,2.8044,30464,0
2012-07-10,2.8348,2.8348,2.7892,2.8044,43955,0
2012-07-11,2.7968,2.8196,2.7816,2.8044,61388,0
2012-07-12,2.8044,2.8424,2.7664,2.8044,132505,0
2012-07-13,2.812,2.888,2.8044,2.888,55289,0
2012-07-16,2.888,2.888,2.8424,2.8424,102895,0
2012-07-17,2.8728,2.9032,2.7968,2.812,59883,0
2012-07-18,2.812,2.8576,2.736,2.8196,216338,0
2012-07-19,2.8424,2.9868,2.736,2.9564,570493,0
2012-07-20,2.926,2.9944,2.888,2.9716,60336,0
2012-07-23,2.9336,2.9336,2.888,2.888,28761,0
2012-07-24,2.9032,2.9108,2.7664,2.7816,58100,0
2012-07-25,2.8044,2.8576,2.736,2.774,39247,0
2012-07-26,2.7892,2.8348,2.7208,2.736,38186,0
2012-07-27,2.7436,2.8576,2.7436,2.8424,155251,0
2012-07-30,2.85,3.0096,2.8348,2.9944,49146,0
2012-07-31,2.9792,2.9792,2.7892,2.812,51955,0
2012-08-01,2.8348,2.9336,2.736,2.7436,106805,0
2012-08-02,2.736,2.9108,2.736,2.8652,53017,0
2012-08-03,2.8728,3.04,2.8652,3.0096,177955,0
2012-08-06,3.0172,3.0324,2.8956,3.002,54625,0
2012-08-07,3.0096,3.0172,2.9564,2.9716,49555,0
2012-08-08,2.9488,2.964,2.8652,2.9412,33991,0
2012-08-09,2.9564,2.964,2.8804,2.9184,28063,0
2012-08-10,2.926,2.9488,2.85,2.9336,42954,0
2012-08-13,2.9184,2.964,2.8728,2.964,27041,0
2012-08-14,2.964,3.0324,2.926,2.9488,93558,0
2012-08-15,2.9336,2.9716,2.8272,2.9716,66278,0
2012-08-16,2.9792,3.04,2.9412,3.0324,31222,0
2012-08-17,3.04,3.0476,2.9488,2.9944,66021,0
2012-08-20,2.9792,3.0552,2.9412,3.0476,44858,0
2012-08-21,3.0704,3.1084,3.0096,3.0628,57600,0
2012-08-22,3.04,3.04,2.9488,2.9564,10589,0
2012-08-23,2.964,3.0172,2.888,2.926,27480,0
2012-08-24,2.9184,2.9488,2.888,2.9412,25118,0
2012-08-27,2.9488,3.04,2.926,3.0324,38555,0
2012-08-28,3.0324,3.04,2.964,3.04,45497,0
2012-08-29,3.0552,3.0932,3.002,3.0628,30576,0
2012-08-30,3.0324,3.0324,2.9184,2.9184,30595,0
2012-08-31,2.9564,2.9564,2.8652,2.9108,26322,0
2012-09-04,2.888,2.926,2.8044,2.8728,66042,0
2012-09-05,2.8956,2.964,2.8652,2.9032,53225,0
2012-09-06,2.9108,3.0628,2.85,3.0552,70251,0
2012-09-07,3.0856,3.0932,2.964,3.0628,61821,0
2012-09-10,3.078,3.116,3.04,3.0704,79317,0
2012-09-11,3.0932,3.1084,2.9944,3.078,52045,0
2012-09-12,3.0932,3.1084,3.0324,3.1084,42520,0
2012-09-13,3.1236,3.192,3.0781,3.1616,103982,0
2012-09-14,3.1312,3.192,3.0476,3.154,94032,0
2012-09-17,3.1236,3.1844,3.116,3.1616,59211,0
2012-09-18,3.1464,3.1768,3.0856,3.154,65797,0
2012-09-19,3.1692,3.1692,3.0476,3.116,57517,0
2012-09-20,3.0932,3.1464,3.0706,3.1312,25947,0
2012-09-21,3.1844,3.3744,3.134,3.3516,188679,0
2012-09-24,3.3516,3.4428,3.3288,3.4352,62175,0
2012-09-25,3.4808,3.5188,3.3972,3.3972,118205,0
2012-09-26,3.3896,3.42,3.3592,3.42,46612,0
2012-09-27,3.42,3.4884,3.3896,3.42,72279,0
2012-09-28,3.3972,3.4201,3.192,3.2148,59072,0
2012-10-01,3.268,3.3592,3.2528,3.3136,25046,0
2012-10-02,3.3364,3.3592,3.2528,3.2908,32518,0
2012-10-03,3.2832,3.5112,3.2756,3.306,72870,0
2012-10-04,3.3136,3.4504,3.2909,3.4124,57111,0
2012-10-05,3.4276,3.458,3.23,3.344,82046,0
2012-10-08,3.3136,3.4048,3.2604,3.3212,41937,0
2012-10-09,3.3364,3.3364,3.2148,3.2224,109355,0
2012-10-10,3.2376,3.2908,3.2224,3.2756,17692,0
2012-10-11,3.3136,3.3516,3.2832,3.2908,9536,0
2012-10-12,3.2832,3.2984,3.2224,3.2756,13518,0
2012-10-15,3.2756,3.3136,3.23,3.306,24729,0
2012-10-16,3.306,3.42,3.2984,3.4048,61980,0
2012-10-17,3.4808,3.572,3.3668,3.42,101563,0
2012-10-18,3.3972,3.4124,3.1464,3.192,64529,0
2012-10-19,3.1616,3.192,3.0172,3.0856,75267,0
2012-10-22,3.0628,3.1008,3.0476,3.078,20647,0
2012-10-23,3.0552,3.1388,3.0552,3.1008,28384,0
2012-10-24,3.0932,3.0932,3.0172,3.0552,20704,0
2012-10-25,3.0932,3.0932,3.04,3.078,6770,0
2012-10-26,3.0704,3.0856,2.9944,3.0628,22586,0
2012-10-31,3.0552,3.0628,2.9944,3.0552,30797,0
2012-11-01,3.04,3.04,2.888,2.9564,109149,0
2012-11-02,2.9564,2.9868,2.888,2.888,79124,0
2012-11-05,2.8804,3.0248,2.85,3.0172,22311,0
2012-11-06,3.0172,3.1616,3.0172,3.1312,28554,0
2012-11-07,3.078,3.1616,2.926,2.9716,53395,0
2012-11-08,2.9716,3.002,2.8424,2.85,43718,0
2012-11-09,2.8424,3.0171,2.8272,2.964,23014,0
2012-11-12,2.964,2.964,2.8576,2.8576,8801,0
2012-11-13,2.85,2.9488,2.85,2.9336,10586,0
2012-11-14,2.9336,3.154,2.8576,2.8956,43499,0
2012-11-15,2.964,3.0704,2.8576,2.8652,42624,0
2012-11-16,2.8652,2.926,2.8424,2.8956,45921,0
2012-11-19,2.8653,3.002,2.8653,2.9488,31788,0
2012-11-20,2.9336,2.964,2.926,2.9412,11692,0
2012-11-21,2.9412,3.0932,2.9336,3.0552,13157,0
2012-11-23,3.0704,3.1388,3.0476,3.0628,13257,0
2012-11-26,3.0324,3.1198,3.002,3.0172,44521,0
2012-11-27,3.0248,3.116,2.964,2.9716,25229,0
2012-11-28,2.9488,2.9944,2.926,2.964,16479,0
2012-11-29,2.9944,3.0476,2.8956,3.0324,47118,0
2012-11-30,3.0476,3.0552,2.9564,2.9944,29433,0
2012-12-03,3.0096,3.0856,2.8956,2.9412,36242,0
2012-12-04,2.9336,3.0172,2.812,2.8652,31203,0
2012-12-05,2.888,2.9868,2.8576,2.9108,28149,0
2012-12-06,2.9032,3.0172,2.8652,2.8956,36939,0
2012-12-07,2.9032,2.9032,2.8196,2.85,34950,0
2012-12-10,2.85,2.888,2.812,2.8576,33846,0
2012-12-11,2.8576,2.9184,2.812,2.8804,62182,0
2012-12-12,2.9336,3.3896,2.9336,3.2528,229766,0
2012-12-13,3.2452,3.2452,3.0552,3.1388,40429,0
2012-12-14,3.116,3.192,3.078,3.1616,42134,0
2012-12-17,3.2071,3.2071,3.078,3.1084,81889,0
2012-12-18,3.1236,3.154,3.0476,3.1312,89076,0
2012-12-19,3.1236,3.1995,3.0476,3.154,123014,0
2012-12-20,3.1464,3.1464,3.0324,3.04,173922,0
2012-12-21,3.0628,3.1084,2.9944,3.1008,308891,0
2012-12-24,3.0932,3.1312,2.9792,3.1084,51080,0
2012-12-26,3.1084,3.154,3.078,3.0932,121749,0
2012-12-27,3.1008,3.1388,3.0552,3.0932,36071,0
2012-12-28,3.0932,3.2528,3.002,3.2148,46989,0
2012-12-31,3.1996,3.3288,3.1616,3.3288,65136,0
2013-01-02,3.3744,3.4276,3.1768,3.3896,126312,0
2013-01-03,3.3896,3.4124,3.306,3.3288,66701,0
2013-01-04,3.3592,3.3592,3.2832,3.3212,35755,0
2013-01-07,3.2984,3.3364,3.2604,3.2604,36818,0
2013-01-08,3.2528,3.4732,3.23,3.4276,130688,0
2013-01-09,3.42,3.4808,3.3212,3.3972,108397,0
2013-01-10,3.3896,3.4124,3.3288,3.382,30709,0
2013-01-11,3.3896,3.4876,3.3516,3.3972,92067,0
2013-01-14,3.4048,3.4124,3.382,3.4124,49259,0
2013-01-15,3.3972,3.5264,3.3972,3.4656,74530,0
2013-01-16,3.4428,3.5188,3.42,3.4428,49879,0
2013-01-17,3.4504,3.6784,3.4276,3.5036,110946,0
2013-01-18,3.5188,3.5492,3.4428,3.4884,45178,0
2013-01-22,3.5036,3.6708,3.4808,3.6024,126857,0
2013-01-23,3.6024,3.686,3.557,3.5872,170003,0
2013-01-24,3.6252,3.6404,3.5264,3.6024,56520,0
2013-01-25,3.6176,3.648,3.572,3.6176,110441,0
2013-01-28,3.6404,3.7924,3.61,3.7848,264143,0
2013-01-29,3.8,3.8304,3.762,3.7924,119143,0
2013-01-30,3.8,3.8228,3.7164,3.762,75679,0
2013-01-31,3.7772,3.8228,3.7544,3.7772,70324,0
2013-02-01,3.7848,3.876,3.762,3.8608,115346,0
2013-02-04,3.8608,3.8608,3.838,3.838,88582,0
2013-02-05,3.8608,4.0356,3.8608,4.028,162357,0
2013-02-06,4.0432,4.0432,3.952,3.9596,171454,0
2013-02-07,3.9672,3.9824,3.914,3.9596,80566,0
2013-02-08,3.952,4.0508,3.952,3.99,94674,0
2013-02-11,4.18,4.1948,4.0912,4.104,376620,0
2013-02-12,4.1344,4.218,4.0888,4.1876,207607,0
2013-02-13,4.2028,4.3244,4.2028,4.294,541603,0
2013-02-14,4.332,4.3776,4.104,4.1572,283138,0
2013-02-15,4.1724,4.1724,4.028,4.1268,199438,0
2013-02-19,4.18,4.408,4.18,4.3624,699284,0
2013-02-20,4.3472,4.3814,4.2636,4.2712,519043,0
2013-02-21,4.3016,4.37,4.294,4.3168,266620,0
2013-02-22,4.3624,4.408,4.3046,4.4004,342642,0
2013-02-25,4.4536,4.4536,4.3092,4.3168,214441,0
2013-02-26,4.3396,4.408,4.3396,4.3852,291532,0
2013-02-27,4.3852,4.4384,4.3624,4.3928,228847,0
2013-02-28,4.484,4.522,4.3396,4.37,405213,0
2013-03-01,4.332,4.408,4.2826,4.332,217830,0
2013-03-04,4.332,4.37,4.2788,4.3472,133086,0
2013-03-05,4.37,4.3738,4.294,4.332,281930,0
2013-03-06,4.3168,4.3548,4.3016,4.332,372171,0
2013-03-07,4.332,4.3548,4.3198,4.332,421803,0
2013-03-08,4.3624,4.37,4.3244,4.332,164351,0
2013-03-11,4.332,4.3624,4.3092,4.3092,200403,0
2013-03-12,4.332,4.3548,4.3093,4.332,218342,0
2013-03-13,4.3244,4.332,4.294,4.3168,113684,0
2013-03-14,4.3168,4.3472,4.3168,4.332,127196,0
2013-03-15,4.3472,4.37,4.3396,4.3548,278597,0
2013-03-18,4.332,4.3472,4.256,4.3092,105325,0
2013-03-19,4.332,4.332,4.1876,4.2104,100243,0
2013-03-20,4.2484,4.2484,4.104,4.18,202712,0
2013-03-21,4.18,4.256,4.1344,4.2104,140847,0
2013-03-22,4.2256,4.446,4.2256,4.3624,182867,0
2013-03-25,4.5144,4.56,4.3928,4.446,450820,0
2013-03-26,4.4992,4.6512,4.484,4.6208,630096,0
2013-03-27,4.6056,4.674,4.3852,4.3852,218601,0
2013-03-28,4.4004,4.446,4.2788,4.294,260603,0
2013-04-01,4.218,4.332,4.142,4.2712,274033,0
2013-04-02,4.3168,4.332,4.256,4.2636,263842,0
2013-04-03,4.2712,4.3244,4.2636,4.2864,187089,0
2013-04-04,4.3624,4.3624,4.218,4.332,211349,0
2013-04-05,4.218,4.294,4.1891,4.2484,151875,0
2013-04-08,4.2712,4.2864,4.1876,4.2864,123755,0
2013-04-09,4.3244,4.4004,4.218,4.256,151988,0
2013-04-10,3.9824,3.9824,3.61,3.6784,1158805,0
2013-04-11,3.6632,3.7128,3.6632,3.6784,146961,0
2013-04-12,3.6708,3.7088,3.6404,3.7012,127939,0
2013-04-15,3.7164,3.7187,3.4808,3.5568,236586,0
2013-04-16,3.5796,3.6556,3.534,3.6252,166886,0
2013-04-17,3.5872,3.6024,3.398,3.458,142603,0
2013-04-18,3.458,3.5644,3.4504,3.5492,193775,0
2013-04-19,3.534,3.5568,3.4656,3.534,72726,0
2013-04-22,3.5188,3.61,3.4352,3.5796,101142,0
2013-04-23,3.61,3.61,3.4808,3.5264,128737,0
2013-04-24,3.5112,3.6556,3.5036,3.648,101280,0
2013-04-25,3.648,3.6555,3.5492,3.572,67082,0
2013-04-26,3.572,3.6252,3.5568,3.5872,77112,0
2013-04-29,3.6252,3.686,3.5872,3.61,96096,0
2013-04-30,3.648,3.9292,3.648,3.8912,394261,0
2013-05-01,3.8912,3.8912,3.648,3.686,344930,0
2013-05-02,3.8912,3.8912,3.7164,3.8152,530205,0
2013-05-03,3.8532,3.8912,3.838,3.8684,369457,0
2013-05-06,3.8532,4.0128,3.8456,3.9748,344549,0
2013-05-07,3.99,4.142,3.952,4.1268,278063,0
2013-05-08,4.0888,4.1116,4.0736,4.0812,134339,0
2013-05-09,3.952,4.0736,3.9368,4.028,162458,0
2013-05-10,4.0432,4.0964,3.9748,4.0204,152014,0
2013-05-13,3.99,4.0964,3.99,4.0204,75986,0
2013-05-14,4.0052,4.066,3.9976,4.028,97651,0
2013-05-15,3.99,3.9977,3.9444,3.99,147638,0
2013-05-16,3.9824,3.9976,3.876,3.9748,78121,0
2013-05-17,3.9824,3.9824,3.9216,3.952,91842,0
2013-05-20,3.9444,3.9824,3.914,3.9368,81083,0
2013-05-21,3.9292,3.9392,3.8304,3.876,97703,0
2013-05-22,3.8836,3.9672,3.8228,3.8228,136487,0
2013-05-23,3.8,3.9596,3.7696,3.9216,118811,0
2013-05-24,3.9064,3.914,3.8684,3.8988,57484,0
2013-05-28,3.9444,3.99,3.914,3.9824,89038,0
2013-05-29,3.9444,3.952,3.8684,3.8912,51395,0
2013-05-30,3.914,3.9976,3.914,3.99,180021,0
2013-05-31,3.952,4.0128,3.8608,3.8608,88861,0
2013-06-03,3.8608,3.8988,3.7848,3.8152,272526,0
2013-06-04,3.8,3.876,3.7924,3.8304,63263,0
2013-06-05,3.7772,3.8304,3.762,3.7772,190539,0
2013-06-06,3.7924,3.8,3.7088,3.8,89089,0
2013-06-07,3.8304,3.8304,3.7468,3.8152,81016,0
2013-06-10,3.8076,3.8456,3.7772,3.838,81664,0
2013-06-11,3.7848,3.838,3.7772,3.8076,34934,0
2013-06-12,3.838,3.876,3.7719,3.7848,29305,0
2013-06-13,3.7696,3.7924,3.572,3.7772,98108,0
2013-06-14,3.7696,3.8304,3.686,3.724,65374,0
2013-06-17,3.7696,3.8304,3.7696,3.7848,60767,0
2013-06-18,3.8,3.8608,3.7316,3.8456,99176,0
2013-06-19,3.838,3.8456,3.7392,3.7392,35917,0
2013-06-20,3.6708,3.7536,3.6404,3.6708,98792,0
2013-06-21,3.6936,3.7696,3.5872,3.7316,253537,0
2013-06-24,3.6936,3.6936,3.5872,3.6252,114968,0
2013-06-25,3.648,3.648,3.5948,3.6024,55114,0
2013-06-26,3.6328,3.6404,3.572,3.5948,27645,0
2013-06-27,3.61,3.61,3.5796,3.5948,62092,0
2013-06-28,3.5948,3.5948,3.5644,3.572,322616,0
2013-07-01,3.5872,3.7316,3.5036,3.6176,100200,0
2013-07-02,3.572,3.6328,3.5644,3.61,75859,0
2013-07-03,3.6252,3.648,3.572,3.61,31471,0
2013-07-05,3.6252,3.6252,3.5948,3.61,75200,0
2013-07-08,3.6176,3.8076,3.6138,3.7848,121741,0
2013-07-09,3.8,3.8304,3.7316,3.7696,106837,0
2013-07-10,3.7658,3.838,3.6868,3.8152,63188,0
2013-07-11,3.8456,3.8456,3.7392,3.8,99743,0
2013-07-12,3.7848,3.838,3.7696,3.7772,79200,0
2013-07-15,3.7924,3.8114,3.7621,3.7924,92687,0
2013-07-16,3.8,3.8114,3.7772,3.7772,91103,0
2013-07-17,3.7924,3.8114,3.7924,3.7924,60864,0
2013-07-18,3.8228,4.1876,3.8228,4.104,850992,0
2013-07-19,4.18,4.3928,4.1192,4.1952,828974,0
2013-07-22,4.2712,4.5144,4.256,4.294,708075,0
2013-07-23,4.37,4.4004,4.18,4.1876,389579,0
2013-07-24,4.2104,4.2332,4.1724,4.1952,363384,0
2013-07-25,4.2028,4.2636,4.1496,4.1952,169226,0
2013-07-26,4.1572,4.3243,4.1344,4.142,118546,0
2013-07-29,4.1496,4.2104,4.066,4.1496,142650,0
2013-07-30,4.18,4.2028,4.1116,4.142,63704,0
2013-07-31,4.1496,4.18,3.952,4.066,167349,0
2013-08-01,4.028,4.0356,3.8988,3.9672,277313,0
2013-08-02,3.9444,3.9824,3.8912,3.9596,141976,0
2013-08-05,3.9596,4.1116,3.9596,4.0736,117320,0
2013-08-06,4.066,4.066,3.9824,3.99,91316,0
2013-08-07,3.99,4.0508,3.99,3.99,69358,0
2013-08-08,3.9976,4.028,3.9528,3.9976,486058,0
2013-08-09,3.9748,4.0052,3.952,3.9824,94045,0
2013-08-12,3.9672,4.0128,3.9672,3.9976,86529,0
2013-08-13,3.99,3.9976,3.8608,3.8836,182803,0
2013-08-14,3.8912,4.0128,3.8912,3.9748,130562,0
2013-08-15,3.9368,3.952,3.8076,3.8304,96143,0
2013-08-16,3.8076,3.8912,3.8,3.8456,157676,0
2013-08-19,3.8152,3.8988,3.8,3.8,200875,0
2013-08-20,3.8076,3.876,3.8076,3.8304,64825,0
2013-08-21,3.8304,3.8608,3.781,3.8076,131042,0
2013-08-22,3.8228,3.8684,3.8,3.8228,44091,0
2013-08-23,3.838,3.914,3.8304,3.8684,72624,0
2013-08-26,3.8684,3.9216,3.8,3.8076,73017,0
2013-08-27,3.7848,3.822,3.7393,3.7696,285957,0
2013-08-28,3.7468,3.8152,3.7126,3.724,82551,0
2013-08-29,3.7316,3.9292,3.724,3.8076,132658,0
2013-08-30,3.8,3.8304,3.7316,3.7544,145863,0
2013-09-03,3.7772,3.8152,3.7696,3.8152,124889,0
2013-09-04,3.8152,3.9292,3.8,3.9064,104404,0
2013-09-05,3.8988,3.99,3.8912,3.9444,48125,0
2013-09-06,3.9672,3.9976,3.9216,3.9672,57828,0
2013-09-09,3.9672,4.0356,3.9292,4.0356,82576,0
2013-09-10,4.0584,4.0964,4.028,4.0356,60539,0
2013-09-11,4.0356,4.0736,4.0356,4.0432,101513,0
2013-09-12,4.028,4.104,4.028,4.066,80474,0
2013-09-13,4.104,4.1268,4.0584,4.0964,80425,0
2013-09-16,4.1268,4.1382,4.0888,4.104,90824,0
2013-09-17,4.0964,4.104,4.066,4.0964,93516,0
2013-09-18,4.1268,4.142,4.066,4.0964,115091,0
2013-09-19,4.1572,4.1648,4.0128,4.028,151921,0
2013-09-20,4.028,4.0812,4.0204,4.0508,151095,0
2013-09-23,4.0964,4.142,3.99,4.028,357229,0
2013-09-24,4.0356,4.0964,4.0128,4.0584,112237,0
2013-09-25,4.066,4.104,4.0356,4.0508,134605,0
2013-09-26,4.0128,4.0736,3.9596,4.0128,146316,0
2013-09-27,3.99,3.9976,3.9064,3.9672,220132,0
2013-09-30,3.9292,4.028,3.9216,3.9976,159086,0
2013-10-01,4.0052,4.0052,3.9216,3.9976,232958,0
2013-10-02,3.9596,4.0584,3.9368,3.9444,129175,0
2013-10-03,3.9292,3.9444,3.8608,3.8988,231299,0
2013-10-04,3.8912,4.0128,3.8608,3.8684,95526,0
2013-10-07,3.8532,3.8912,3.7772,3.838,227178,0
2013-10-08,3.8532,3.8836,3.7696,3.7772,173421,0
2013-10-09,3.8,3.8152,3.7392,3.7696,91184,0
2013-10-10,3.8076,3.9216,3.7392,3.7848,80395,0
2013-10-11,3.7772,3.8988,3.7772,3.8304,144737,0
2013-10-14,3.8152,3.9292,3.8152,3.8608,62368,0
2013-10-15,3.8456,3.8456,3.8076,3.838,118684,0
2013-10-16,3.8684,4.1268,3.8684,4.0584,536255,0
2013-10-17,4.0584,4.1268,3.952,4.0204,280263,0
2013-10-18,4.0584,4.3016,4.0584,4.18,557479,0
2013-10-21,4.294,4.5068,4.2256,4.408,761447,0
2013-10-22,4.408,4.522,4.3016,4.3776,217428,0
2013-10-23,4.3472,4.484,4.332,4.446,149211,0
2013-10-24,4.4764,4.484,4.3928,4.4232,143684,0
2013-10-25,4.6588,4.6588,4.2788,4.332,134211,0
2013-10-28,4.3624,4.4308,4.3016,4.4004,123553,0
2013-10-29,4.4232,4.484,4.3624,4.4004,223947,0
2013-10-30,4.4156,4.4536,4.2788,4.3548,387368,0
2013-10-31,4.256,4.5145,4.256,4.446,269914,0
2013-11-01,4.3852,4.5524,4.1572,4.218,458553,0
2013-11-04,4.65,4.75,4.4,4.42,592852,0
2013-11-05,4.4,4.45,4.1,4.36,288679,0
2013-11-06,4.3,4.37,4.07,4.15,304854,0
2013-11-07,4.14,4.19,4.06,4.15,225401,0
2013-11-08,4.14,4.32,4.14,4.3,116100,0
2013-11-11,4.28,4.37,4.04,4.31,128800,0
2013-11-12,4.31,4.32,4.19,4.26,99864,0
2013-11-13,4.25,4.27,4.15,4.23,190862,0
2013-11-14,4.21,4.23,4.15,4.22,119864,0
2013-11-15,4.21,4.26,4.17,4.24,90300,0
2013-11-18,4.26,4.33,4.19,4.24,113000,0
2013-11-19,4.24,4.29,4.16,4.17,94100,0
2013-11-20,4.17,4.28,4.12,4.17,77982,0
2013-11-21,4.2,4.35,4.18,4.32,99700,0
2013-11-22,4.34,4.4,4.29,4.34,81100,0
2013-11-25,4.36,4.39,4.3,4.31,124200,0
2013-11-26,4.4,4.64,4.37,4.47,392800,0
2013-11-27,4.49,4.55,4.4,4.5,110500,0
2013-11-29,4.53,4.65,4.53,4.56,62720,0
2013-12-02,4.54,4.6,4.39,4.41,86000,0
2013-12-03,4.4,4.5,4.34,4.42,102800,0
2013-12-04,4.41,4.65,4.38,4.57,223390,0
2013-12-05,4.58,4.93,4.51,4.68,234933,0
2013-12-06,4.74,4.82,4.58,4.68,121200,0
2013-12-09,4.7,4.7,4.48,4.61,202100,0
2013-12-10,4.61,4.63,4.58,4.6,110200,0
2013-12-11,4.59,4.64,4.55,4.61,107700,0
2013-12-12,4.63,4.7,4.57,4.67,95900,0
2013-12-13,4.65,4.75,4.65,4.7,60300,0
2013-12-16,4.7,4.8,4.65,4.75,94000,0
2013-12-17,4.75,4.86,4.68,4.76,123113,0
2013-12-18,4.75,4.86,4.74,4.83,57800,0
2013-12-19,4.81,4.84,4.79,4.8,53000,0
2013-12-20,4.83,5.15,4.81,5.07,232600,0
2013-12-23,5.11,5.15,5.04,5.06,148900,0
2013-12-24,5.02,5.09,5.0011,5.06,41941,0
2013-12-26,5.09,5.12,4.99,5.03,168500,0
2013-12-27,5.06,5.06,4.89,4.9,95200,0
2013-12-30,4.87,4.94,4.64,4.69,123506,0
2013-12-31,4.69,4.759,4.59,4.7,64116,0
2014-01-02,4.66,4.84,4.5418,4.75,105786,0
2014-01-03,4.74,4.8,4.62,4.65,80515,0
2014-01-06,4.68,4.69,4.56,4.6,104900,0
2014-01-07,4.6,4.68,4.54,4.63,71800,0
2014-01-08,4.68,4.68,4.47,4.58,128500,0
2014-01-09,4.61,4.66,4.55,4.63,37200,0
2014-01-10,4.66,4.7,4.6,4.64,35300,0
2014-01-13,4.61,4.65,4.5,4.56,60900,0
2014-01-14,4.6,4.6,4.52,4.55,49400,0
2014-01-15,4.55,4.59,4.53,4.55,75877,0
2014-01-16,4.54,4.73,4.51,4.67,88800,0
2014-01-17,4.66,4.72,4.61,4.65,81000,0
2014-01-21,4.75,4.77,4.62,4.65,53800,0
2014-01-22,4.63,4.65,4.51,4.52,61200,0
2014-01-23,4.52,4.59,4.48,4.57,86674,0
2014-01-24,4.52,4.52,4.4031,4.45,75403,0
2014-01-27,4.48,4.58,4.38,4.42,99028,0
2014-01-28,4.43,4.52,4.3,4.5,103214,0
2014-01-29,4.44,4.54,4.39,4.46,67800,0
2014-01-30,4.48,4.64,4.45,4.52,47400,0
2014-01-31,4.5,4.53,4.39,4.42,55100,0
2014-02-03,4.4,4.4,4.19,4.2,134717,0
2014-02-04,4.2,4.3,4.1,4.14,99503,0
2014-02-05,4.14,4.18,4.07,4.1,78153,0
2014-02-06,4.08,4.22,4.08,4.22,64385,0
2014-02-07,4.21,4.32,4.15,4.28,72694,0
2014-02-10,4.26,4.46,4.18,4.41,116692,0
2014-02-11,4.39,4.56,4.38,4.48,88909,0
2014-02-12,4.47,4.57,4.22,4.25,80423,0
2014-02-13,4.25,4.35,4.2301,4.3,48761,0
2014-02-14,4.3,4.32,4.19,4.23,62672,0
2014-02-18,4.35,4.57,4.23,4.43,104089,0
2014-02-19,4.4,4.55,4.35,4.38,76499,0
2014-02-20,4.4,4.53,4.36,4.49,54243,0
2014-02-21,4.48,4.52,4.35,4.36,70321,0
2014-02-24,4.39,4.48,4.39,4.41,33082,0
2014-02-25,4.4,4.65,4.3,4.61,83179,0
2014-02-26,4.64,4.78,4.54,4.73,149172,0
2014-02-27,4.7,4.86,4.41,4.79,89948,0
2014-02-28,4.83,4.91,4.73,4.88,157942,0
2014-03-03,4.85,5.01,4.44,4.48,816267,0
2014-03-04,4.55,4.77,4.51,4.69,172700,0
2014-03-05,4.66,4.74,4.54,4.67,115440,0
2014-03-06,4.7,4.71,4.54,4.55,133106,0
2014-03-07,4.58,4.65,4.5,4.58,104815,0
2014-03-10,4.59,4.66,4.48,4.61,139927,0
2014-03-11,4.61,4.65,4.54,4.58,74562,0
2014-03-12,4.53,4.59,4.51,4.56,105119,0
2014-03-13,4.55,4.59,4.435,4.48,99197,0
2014-03-14,4.45,4.64,4.4301,4.62,124369,0
2014-03-17,4.63,5,4.63,4.73,169584,0
2014-03-18,4.76,4.79,4.63,4.76,82784,0
2014-03-19,4.74,4.78,4.658,4.74,61338,0
2014-03-20,4.61,4.72,4.58,4.66,56349,0
2014-03-21,4.7,4.88,4.5601,4.84,223116,0
2014-03-24,4.75,4.92,4.68,4.81,73660,0
2014-03-25,4.81,4.92,4.73,4.77,85321,0
2014-03-26,4.8,4.8,4.64,4.65,116700,0
2014-03-27,4.65,4.729,4.6,4.71,177058,0
2014-03-28,4.7,4.81,4.66,4.73,177276,0
2014-03-31,4.75,4.89,4.69,4.74,217519,0
2014-04-01,4.85,4.87,4.69,4.74,125001,0
2014-04-02,4.75,4.78,4.6,4.64,126808,0
2014-04-03,4.66,4.66,4.55,4.58,127924,0
2014-04-04,4.62,4.62,4.35,4.4,130642,0
2014-04-07,4.37,4.48,4.32,4.44,108425,0
2014-04-08,4.45,4.53,4.39,4.46,146688,0
2014-04-09,4.47,4.52,4.43,4.52,97049,0
2014-04-10,4.5,4.52,4.3,4.42,197077,0
2014-04-11,4.36,4.42,4.3,4.33,125709,0
2014-04-14,4.47,4.5,4.3,4.42,153779,0
2014-04-15,4.45,4.45,4.25,4.42,142269,0
2014-04-16,4.44,4.53,4.35,4.48,114737,0
2014-04-17,4.31,4.46,4.31,4.33,95851,0
2014-04-21,4.33,4.4899,4.33,4.37,76427,0
2014-04-22,4.36,4.57,4.34,4.55,81734,0
2014-04-23,4.52,4.54,4.42,4.49,93988,0
2014-04-24,4.56,4.57,4.39,4.46,95177,0
2014-04-25,4.42,4.52,4.39,4.43,118783,0
2014-04-28,4.44,4.52,4.38,4.44,80518,0
2014-04-29,4.48,4.48,4.26,4.28,67721,0
2014-04-30,4.28,4.32,4.18,4.22,158256,0
2014-05-01,4.2,4.24,4,4.07,211204,0
2014-05-02,4.12,4.2,4.07,4.17,104803,0
2014-05-05,4.15,4.185,4.05,4.16,75990,0
2014-05-06,4.12,4.26,4.11,4.16,101949,0
2014-05-07,4.18,4.18,4.05,4.12,129091,0
2014-05-08,4.14,4.17,4.07,4.09,85853,0
2014-05-09,4.09,4.25,4.07,4.16,61882,0
2014-05-12,4.21,4.39,4.2,4.34,95921,0
2014-05-13,4.28,4.32,4.25,4.28,92915,0
2014-05-14,4.29,4.29,4.11,4.14,124425,0
2014-05-15,4.16,4.21,4.07,4.1,175948,0
2014-05-16,4.08,4.1,4,4.08,91685,0
2014-05-19,4.07,4.11,4.02,4.03,117829,0
2014-05-20,4.06,4.12,4.01,4.08,140802,0
2014-05-21,4.08,4.13,4.03,4.04,122111,0
2014-05-22,4.07,4.28,4.07,4.11,114208,0
2014-05-23,4.06,4.18,4.06,4.18,36104,0
2014-05-27,4.2,4.285,4.13,4.23,61431,0
2014-05-28,4.21,4.26,4.1304,4.22,54240,0
2014-05-29,4.23,4.31,4.22,4.22,62117,0
2014-05-30,4.24,4.26,4.08,4.12,76199,0
2014-06-02,4.05,4.17,4.02,4.1,82056,0
2014-06-03,4.06,4.07,3.96,4.01,101942,0
2014-06-04,4.01,4.11,4.01,4.03,68514,0
2014-06-05,4.04,4.11,3.98,4.04,89474,0
2014-06-06,4.08,4.08,4.03,4.05,67558,0
2014-06-09,4.05,4.2201,4.05,4.15,72211,0
2014-06-10,4.12,4.18,4.08,4.11,129700,0
2014-06-11,4.12,4.2,4.07,4.13,197754,0
2014-06-12,4.12,4.14,4,4.02,98772,0
2014-06-13,4.02,4.03,3.86,3.86,141834,0
2014-06-16,3.9,3.96,3.82,3.86,108681,0
2014-06-17,3.96,4.02,3.88,3.9,122091,0
2014-06-18,3.93,3.95,3.85,3.93,175440,0
2014-06-19,3.94,3.97,3.91,3.955,127277,0
2014-06-20,3.99,3.99,3.85,3.86,293260,0
2014-06-23,3.9,3.94,3.85,3.87,171364,0
2014-06-24,3.88,3.96,3.8,3.83,203584,0
2014-06-25,3.9,3.9,3.68,3.73,263379,0
2014-06-26,3.86,4.097,3.86,3.93,763878,0
2014-06-27,3.9,4.29,3.851,4.27,3550402,0
2014-06-30,4.32,4.61,4.27,4.55,376122,0
2014-07-01,4.51,4.74,4.51,4.71,502085,0
2014-07-02,4.71,4.74,4.59,4.63,128300,0
2014-07-03,4.67,4.69,4.63,4.65,47421,0
2014-07-07,4.67,4.7,4.58,4.67,140376,0
2014-07-08,4.67,4.76,4.58,4.65,193663,0
2014-07-09,4.64,4.83,4.604,4.78,146380,0
2014-07-10,4.66,4.85,4.65,4.77,119787,0
2014-07-11,4.79,4.79,4.69,4.76,51667,0
2014-07-14,4.78,4.83,4.65,4.7,101455,0
2014-07-15,4.65,4.83,4.61,4.77,211231,0
2014-07-16,4.78,4.7901,4.7,4.75,85693,0
2014-07-17,4.75,4.77,4.66,4.67,59103,0
2014-07-18,4.71,4.81,4.7,4.76,92578,0
2014-07-21,4.7,4.83,4.66,4.77,68015,0
2014-07-22,4.83,4.9,4.78,4.9,130759,0
2014-07-23,4.88,4.89,4.84,4.89,136011,0
2014-07-24,4.91,4.92,4.83,4.9,154409,0
2014-07-25,4.84,4.9,4.704,4.81,82251,0
2014-07-28,4.8,4.84,4.76,4.82,112065,0
2014-07-29,4.84,4.86,4.69,4.71,57713,0
2014-07-30,4.77,4.77,4.62,4.7,122209,0
2014-07-31,4.71,4.75,4.5,4.62,127203,0
2014-08-01,4.62,4.8,4.6,4.76,135783,0
2014-08-04,4.82,4.828,4.59,4.67,68925,0
2014-08-05,4.65,4.67,4.55,4.58,51938,0
2014-08-06,4.57,4.71,4.55,4.67,43515,0
2014-08-07,4.67,4.69,4.58,4.66,42005,0
2014-08-08,4.63,4.67,4.55,4.56,59959,0
2014-08-11,4.56,4.71,4.55,4.69,105421,0
2014-08-12,4.68,4.7,4.57,4.58,41948,0
2014-08-13,4.63,4.69,4.56,4.66,44937,0
2014-08-14,4.72,4.72,4.6001,4.7,46967,0
2014-08-15,4.74,4.81,4.69,4.78,29073,0
2014-08-18,4.8,4.82,4.74,4.8,37264,0
2014-08-19,4.78,4.81,4.745,4.8,56916,0
2014-08-20,4.78,4.78,4.59,4.62,112658,0
2014-08-21,4.6,4.625,4.56,4.605,37695,0
2014-08-22,4.58,4.65,4.55,4.62,70242,0
2014-08-25,4.67,4.67,4.53,4.54,50957,0
2014-08-26,4.51,4.61,4.5,4.53,30985,0
2014-08-27,4.52,4.59,4.48,4.52,38431,0
2014-08-28,4.52,4.55,4.46,4.51,18125,0
2014-08-29,4.53,4.58,4.52,4.52,24932,0
2014-09-02,4.55,4.56,4.52,4.53,43624,0
2014-09-03,4.54,4.59,4.42,4.52,28427,0
2014-09-04,4.5,4.55,4.49,4.51,37522,0
2014-09-05,4.3601,4.5,4.3601,4.48,14921,0
2014-09-08,4.45,4.48,4.43,4.43,30404,0
2014-09-09,4.41,4.47,4.38,4.4,27953,0
2014-09-10,4.41,4.43,4.37,4.39,22041,0
2014-09-11,4.4,4.45,4.39,4.41,23792,0
2014-09-12,4.4,4.45,4.4,4.41,29995,0
2014-09-15,4.39,4.46,4.37,4.46,26418,0
2014-09-16,4.41,4.46,4.4,4.44,31341,0
2014-09-17,4.47,4.48,4.46,4.46,20372,0
2014-09-18,4.45,4.49,4.43,4.49,27138,0
2014-09-19,4.49,4.49,4.43,4.43,38472,0
2014-09-22,4.42,4.48,4.41,4.46,55780,0
2014-09-23,4.42,4.45,4.38,4.38,151984,0
2014-09-24,4.4,4.41,4.37,4.41,14212,0
2014-09-25,4.38,4.39,4.31,4.39,32771,0
2014-09-26,4.38,4.4,4.23,4.27,75622,0
2014-09-29,4.22,4.24,4.17,4.2,52135,0
2014-09-30,4.18,4.19,4.08,4.09,94881,0
2014-10-01,4.09,4.27,4.07,4.21,69103,0
2014-10-02,4.28,4.32,4.19,4.26,50188,0
2014-10-03,4.3,4.34,4.22,4.29,24060,0
2014-10-06,4.29,4.29,4.12,4.15,34658,0
2014-10-07,4.14,4.17,4.09,4.14,27335,0
2014-10-08,4.11,4.18,4.1,4.15,29438,0
2014-10-09,4.16,4.39,4.14,4.34,65070,0
2014-10-10,4.35,4.35,4.23,4.25,34610,0
2014-10-13,4.28,4.45,4.26,4.41,61232,0
2014-10-14,4.37,4.54,4.37,4.54,94439,0
2014-10-15,4.5,4.65,4.37,4.59,110466,0
2014-10-16,4.6,4.71,4.59,4.62,43163,0
2014-10-17,4.67,4.716,4.56,4.65,63401,0
2014-10-20,4.65,4.72,4.57,4.62,30709,0
2014-10-21,4.66,4.73,4.65,4.72,54718,0
2014-10-22,4.69,4.75,4.68,4.74,48797,0
2014-10-23,4.74,4.8,4.71,4.8,53573,0
2014-10-24,4.78,4.8,4.75,4.79,19018,0
2014-10-27,4.8,4.91,4.75,4.89,105201,0
2014-10-28,4.9,4.9399,4.86,4.92,73597,0
2014-10-29,4.9,4.99,4.9,4.99,224452,0
2014-10-30,4.99,5.01,4.89,4.99,241839,0
2014-10-31,4.98,4.99,4.6455,4.8,108451,0
2014-11-03,4.81,4.82,4.69,4.7,36285,0
2014-11-04,4.74,4.87,4.6575,4.77,64482,0
2014-11-05,4.81,4.9,4.7,4.7,27691,0
2014-11-06,4.74,4.77,4.59,4.63,42456,0
2014-11-07,4.69,4.92,4.67,4.73,88189,0
2014-11-10,4.76,4.84,4.695,4.82,41552,0
2014-11-11,4.89,4.91,4.76,4.91,106326,0
2014-11-12,4.89,4.91,4.85,4.9,17263,0
2014-11-13,4.8789,4.909,4.76,4.84,23795,0
2014-11-14,4.81,4.85,4.76,4.79,34482,0
2014-11-17,4.78,4.8949,4.77,4.85,48203,0
2014-11-18,4.89,4.95,4.8,4.95,103479,0
2014-11-19,4.92,4.96,4.68,4.75,82418,0
2014-11-20,4.71,4.84,4.69,4.74,30672,0
2014-11-21,4.72,4.83,4.65,4.69,67183,0
2014-11-24,4.74,4.84,4.74,4.81,30928,0
2014-11-25,4.82,4.87,4.78,4.86,17797,0
2014-11-26,4.86,4.93,4.81,4.82,22006,0
2014-11-28,4.85,4.92,4.8,4.92,12634,0
2014-12-01,4.88,4.88,4.56,4.73,65387,0
2014-12-02,4.71,4.78,4.65,4.72,48412,0
2014-12-03,4.72,4.75,4.65,4.65,32777,0
2014-12-04,4.68,4.86,4.68,4.85,28587,0
2014-12-05,4.89,4.89,4.72,4.79,26373,0
2014-12-08,4.81,4.889,4.794,4.82,16281,0
2014-12-09,4.8,4.84,4.52,4.8,57222,0
2014-12-10,4.75,4.84,4.75,4.8,32833,0
2014-12-11,4.78,4.84,4.76,4.82,37401,0
2014-12-12,4.76,4.91,4.67,4.81,49005,0
2014-12-15,4.9,4.9,4.65,4.66,40640,0
2014-12-16,4.67,4.77,4.66,4.72,34371,0
2014-12-17,4.7,4.9,4.7,4.8,35659,0
2014-12-18,4.83,4.98,4.81,4.97,82553,0
2014-12-19,5,5.24,4.95,5.11,216845,0
2014-12-22,5.18,5.25,5.12,5.23,118501,0
2014-12-23,5.25,5.35,5.18,5.24,281106,0
2014-12-24,5.25,5.3,5.13,5.15,48990,0
2014-12-26,5.2,5.2,5.101,5.14,27921,0
2014-12-29,5.06,5.27,5.06,5.21,138983,0
2014-12-30,5.23,5.36,5.2,5.26,72234,0
2014-12-31,5.33,5.93,5.3,5.67,177807,0
2015-01-02,5.7,5.7,5.43,5.49,349487,0
2015-01-05,5.57,5.57,5.26,5.33,142100,0
2015-01-06,5.6,5.6,5,5.04,85649,0
2015-01-07,5.07,5.16,4.98,5.02,169202,0
2015-01-08,5.05,5.11,5.02,5.02,159412,0
2015-01-09,5.06,5.3,4.93,5.23,154879,0
2015-01-12,5.23,5.5,5.23,5.4,134923,0
2015-01-13,5.48,5.59,5.45,5.52,125175,0
2015-01-14,5.52,5.57,5.32,5.53,83947,0
2015-01-15,5.5,5.51,5.362,5.5,109138,0
2015-01-16,5.38,5.53,5.318,5.41,114517,0
2015-01-20,5.36,5.43,5.17,5.24,170549,0
2015-01-21,5.24,5.28,5.14,5.22,156598,0
2015-01-22,5.31,5.31,5.16,5.17,95408,0
2015-01-23,5.19,5.28,5.19,5.25,67959,0
2015-01-26,5.24,5.31,5.12,5.25,63039,0
2015-01-27,5.132,5.3,5.132,5.21,56965,0
2015-01-28,5.29,5.32,5.16,5.28,96637,0
2015-01-29,5.23,5.25,5.18,5.24,56061,0
2015-01-30,5.24,5.25,5.14,5.21,40804,0
2015-02-02,5.16,5.21,5.14,5.15,66757,0
2015-02-03,5.2,5.25,5.14,5.22,44409,0
2015-02-04,5.23,5.25,5.183,5.22,96468,0
2015-02-05,5.25,5.25,5.21,5.23,50445,0
2015-02-06,5.2,5.23,5.19,5.2,69194,0
2015-02-09,5.15,5.26,5.15,5.235,93069,0
2015-02-10,5.29,5.38,5.24,5.28,34794,0
2015-02-11,5.29,5.36,5.25,5.28,39722,0
2015-02-12,5.34,5.34,5.25,5.32,73621,0
2015-02-13,5.22,5.33,5.21,5.31,93257,0
2015-02-17,5.34,5.44,5.31,5.32,58988,0
2015-02-18,5.33,5.48,5.31,5.48,45045,0
2015-02-19,5.42,5.48,5.35,5.41,91190,0
2015-02-20,5.43,5.48,5.4,5.45,45248,0
2015-02-23,5.45,5.5099,5.42,5.48,38237,0
2015-02-24,5.43,5.58,5.43,5.58,73171,0
2015-02-25,5.58,5.82,5.56,5.76,252277,0
2015-02-26,5.9,5.92,5.45,5.55,312903,0
2015-02-27,5.57,5.58,5.43,5.46,40708,0
2015-03-02,5.46,5.59,5.39,5.51,40100,0
2015-03-03,5.48,5.83,5.47,5.78,103500,0
2015-03-04,5.75,5.78,5.53,5.61,54900,0
2015-03-05,5.6,5.72,5.51,5.51,49600,0
2015-03-06,5.46,5.71,5.46,5.58,67100,0
2015-03-09,5.57,5.71,5.55,5.59,21200,0
2015-03-10,5.5,5.53,5.43,5.47,57300,0
2015-03-11,5.44,5.52,5.29,5.3,79400,0
2015-03-12,5.29,5.45,5.26,5.36,50200,0
2015-03-13,5.31,5.39,5.2,5.22,45600,0
2015-03-16,5.2,5.45,5.2,5.39,50800,0
2015-03-17,5.4,5.47,5.3,5.31,42600,0
2015-03-18,5.31,5.31,5.15,5.21,64000,0
2015-03-19,5.34,5.36,5.16,5.27,25000,0
2015-03-20,5.31,5.4,5.26,5.4,66500,0
2015-03-23,5.33,5.43,5.33,5.38,48300,0
2015-03-24,5.37,5.53,5.36,5.48,24900,0
2015-03-25,5.49,5.62,5.27,5.43,38500,0
2015-03-26,5.41,5.49,5.13,5.49,767700,0
2015-03-27,5.5,5.55,5.35,5.48,19000,0
2015-03-30,5.55,5.59,5.48,5.55,51700,0
2015-03-31,5.55,5.828,5.43,5.82,61787,0
2015-04-01,5.9,5.9,5.68,5.84,65000,0
2015-04-02,5.86,6.22,5.8,6.22,183500,0
2015-04-06,6.26,6.45,6.08,6.29,105100,0
2015-04-07,6.29,6.5,6.25,6.3,281678,0
2015-04-08,6.35,6.5,6.26,6.5,214700,0
2015-04-09,6.44,6.7,6.34,6.7,311279,0
2015-04-10,6.71,6.84,6.53,6.59,243600,0
2015-04-13,6.4,6.73,6.38,6.6,173700,0
2015-04-14,6.55,6.6,6.43,6.6,105400,0
2015-04-15,6.62,6.6599,6.45,6.59,73753,0
2015-04-16,6.6,6.63,6.5,6.61,71610,0
2015-04-17,6.56,6.61,6.38,6.5,162500,0
2015-04-20,6.5,6.5,6.21,6.35,134603,0
2015-04-21,6.45,6.45,6.22,6.35,168272,0
2015-04-22,6.23,6.2997,6.03,6.06,134909,0
2015-04-23,5.91,6.17,5.9,6.14,243600,0
2015-04-24,6.16,6.24,6.078,6.22,74277,0
2015-04-27,6.22,6.26,6.04,6.11,93700,0
2015-04-28,6.07,6.13,5.79,5.84,140161,0
2015-04-29,5.8,5.92,5.8,5.9,135400,0
2015-04-30,5.5,5.55,4.17,5.55,569800,0
2015-05-01,5.44,5.7,5.43,5.52,413700,0
2015-05-04,5.48,5.69,5.48,5.5,102600,0
2015-05-05,5.46,5.74,5.25,5.27,76700,0
2015-05-06,5.25,5.38,5.17,5.28,170892,0
2015-05-07,5.28,5.305,5.15,5.19,186077,0
2015-05-08,5.23,5.38,5.17,5.24,224500,0
2015-05-11,5.2,5.45,5.16,5.18,128900,0
2015-05-12,5.19,5.27,5.13,5.24,94148,0
2015-05-13,5.21,5.6,5.16,5.23,71400,0
2015-05-14,5.25,5.5,5.22,5.4,65900,0
2015-05-15,5.488,5.488,5.21,5.24,54766,0
2015-05-18,5.23,5.38,5.15,5.34,74779,0
2015-05-19,5.24,5.31,5.14,5.15,162628,0
2015-05-20,5.14,5.29,5.12,5.2,75200,0
2015-05-21,5.19,5.39,5.17,5.26,123100,0
2015-05-22,5.29,5.44,5.24,5.43,85900,0
2015-05-26,5.44,5.65,5.27,5.62,91179,0
2015-05-27,5.63,5.66,5.43,5.56,130200,0
2015-05-28,5.54,5.704,5.33,5.38,52830,0
2015-05-29,5.36,5.63,5.28,5.6,60900,0
2015-06-01,5.676,5.676,5.48,5.54,84660,0
2015-06-02,5.57,5.85,5.53,5.8,161825,0
2015-06-03,5.79,5.9,5.6,5.66,162100,0
2015-06-04,5.62,5.69,5.41,5.56,107800,0
2015-06-05,5.9,5.9,5.33,5.39,135400,0
2015-06-08,5.59,5.59,5.25,5.36,67200,0
2015-06-09,5.39,5.55,5.25,5.31,166142,0
2015-06-10,5.32,5.46,5.25,5.3,166658,0
2015-06-11,5.26,5.37,5.25,5.3,91594,0
2015-06-12,5.32,5.34,5.22,5.25,203400,0
2015-06-15,5.28,5.28,5.18,5.25,229600,0
2015-06-16,5.3,5.36,5.21,5.3,152900,0
2015-06-17,5.3,5.44,5.3,5.35,158800,0
2015-06-18,5.33,5.45,5.27,5.3,82000,0
2015-06-19,5.34,5.37,5.23,5.23,97600,0
2015-06-22,5.28,5.32,5.25,5.3,127700,0
2015-06-23,5.33,5.34,5.26,5.3,111962,0
2015-06-24,5.32,5.47,5.2,5.39,137300,0
2015-06-25,5.38,5.77,5.36,5.72,159200,0
2015-06-26,5.65,6.1,5.52,5.84,4045700,0
2015-06-29,5.8,5.96,5.62,5.66,228700,0
2015-06-30,5.66,5.74,5.61,5.7,139329,0
2015-07-01,5.71,5.76,5.54,5.63,87100,0
2015-07-02,5.67,5.67,5.29,5.3,70000,0
2015-07-06,5.22,5.43,5.22,5.42,105900,0
2015-07-07,5.38,5.38,5.2,5.3,116300,0
2015-07-08,5.27,5.3,5.06,5.09,96200,0
2015-07-09,5.14,5.21,5.11,5.18,67100,0
2015-07-10,5.24,5.35,5.15,5.34,138700,0
2015-07-13,5.32,5.35,5.19,5.25,78300,0
2015-07-14,5.28,5.33,5.23,5.26,61447,0
2015-07-15,5.29,5.3,5.07,5.16,71276,0
2015-07-16,5.11,5.25,5.03,5.19,66000,0
2015-07-17,5.21,5.3,5.12,5.24,101600,0
2015-07-20,5.27,5.27,4.98,5.05,91100,0
2015-07-21,4.95,5.05,4.9,5,95100,0
2015-07-22,4.96,5.14,4.96,5.09,88400,0
2015-07-23,5.12,5.12,4.95,4.99,90300,0
2015-07-24,4.97,4.99,4.79,4.83,80100,0
2015-07-27,4.77,4.95,4.71,4.94,86700,0
2015-07-28,5.03,5.13,4.76,5.01,139000,0
2015-07-29,5.05,5.05,4.82,4.97,82400,0
2015-07-30,5.06,5.1,4.73,4.87,176200,0
2015-07-31,4.85,4.99,4.8,4.89,103400,0
2015-08-03,4.92,4.93,4.68,4.92,223869,0
2015-08-04,4.87,4.94,4.73,4.76,91900,0
2015-08-05,4.75,4.99,4.65,4.67,243700,0
2015-08-06,4.65,4.75,4.52,4.59,116526,0
2015-08-07,4.53,4.73,4.47,4.53,273000,0
2015-08-10,4.52,4.74,4.5,4.63,82600,0
2015-08-11,4.59,4.66,4.5,4.57,107243,0
2015-08-12,4.59,4.63,4.47,4.48,61700,0
2015-08-13,4.51,4.59,4.39,4.4,315400,0
2015-08-14,4.37,4.57,4.35,4.53,96100,0
2015-08-17,4.54,4.63,4.4,4.63,100700,0
2015-08-18,4.58,4.64,4.45,4.47,95400,0
2015-08-19,4.45,4.55,4.38,4.49,37400,0
2015-08-20,4.44,4.45,4.26,4.26,61900,0
2015-08-21,4.13,4.49,4.13,4.39,95100,0
2015-08-24,4.15,4.51,4.11,4.34,193838,0
2015-08-25,4.47,4.47,4.3,4.36,104100,0
2015-08-26,4.47,4.57,4.3,4.56,109300,0
2015-08-27,4.57,4.57,4.3,4.33,81800,0
2015-08-28,4.29,4.39,4.25,4.28,54100,0
2015-08-31,4.3,4.39,4.25,4.37,95700,0
2015-09-01,4.3,4.39,4.25,4.31,83800,0
2015-09-02,4.41,4.47,4.26,4.43,94000,0
2015-09-03,4.49,4.52,4.34,4.36,74200,0
2015-09-04,4.3,4.45,4.29,4.31,59600,0
2015-09-08,4.37,4.49,4.26,4.47,110100,0
2015-09-09,4.52,4.55,4.44,4.46,61900,0
2015-09-10,4.43,4.56,4.3501,4.5,49265,0
2015-09-11,4.45,4.7,4.43,4.53,81500,0
2015-09-14,4.51,4.59,4.48,4.54,69500,0
2015-09-15,4.52,4.6,4.46,4.54,67800,0
2015-09-16,4.52,4.57,4.45,4.52,56800,0
2015-09-17,4.49,4.55,4.45,4.52,95003,0
2015-09-18,4.44,4.62,4.43,4.49,66400,0
2015-09-21,4.5,4.53,4.3,4.36,70700,0
2015-09-22,4.35,4.35,4.21,4.25,69000,0
2015-09-23,4.28,4.28,4.14,4.19,172172,0
2015-09-24,4.15,4.22,4.1,4.15,109652,0
2015-09-25,4.18,4.18,3.98,4,140300,0
2015-09-28,4.01,4.01,3.66,3.76,131070,0
2015-09-29,3.74,3.79,3.65,3.74,142100,0
2015-09-30,3.78,3.88,3.76,3.78,67800,0
2015-10-01,3.77,3.83,3.75,3.81,64100,0
2015-10-02,3.79,3.93,3.77,3.89,185800,0
2015-10-05,3.9,4.2399,3.89,3.98,77614,0
2015-10-06,3.95,4.07,3.8,3.92,373400,0
2015-10-07,3.94,4.12,3.85,4.06,62500,0
2015-10-08,4.02,4.07,3.8,3.86,97500,0
2015-10-09,3.89,3.97,3.84,3.86,27400,0
2015-10-12,3.87,3.93,3.85,3.91,67765,0
2015-10-13,3.88,4.02,3.86,3.86,31200,0
2015-10-14,3.87,3.9,3.76,3.77,67700,0
2015-10-15,3.78,3.89,3.75,3.87,73700,0
2015-10-16,3.89,4.01,3.75,3.78,149100,0
2015-10-19,3.78,3.88,3.77,3.84,52350,0
2015-10-20,3.84,3.87,3.75,3.8,60000,0
2015-10-21,3.81,3.86,3.74,3.75,71300,0
2015-10-22,3.77,3.83,3.71,3.82,53800,0
2015-10-23,3.85,3.85,3.7,3.72,265400,0
2015-10-26,3.72,3.96,3.45,3.51,169700,0
2015-10-27,3.5,3.52,3.3,3.51,245800,0
2015-10-28,3.52,3.74,3.35,3.71,264100,0
2015-10-29,3.6,3.68,3,3.07,656400,0
2015-10-30,3.1,3.12,2.87,2.94,270800,0
2015-11-02,2.97,3.12,2.93,3.06,309523,0
2015-11-03,3.1,3.15,2.98,3.1,238700,0
2015-11-04,3.1,3.2,3.02,3.16,243027,0
2015-11-05,3.16,3.25,3.04,3.17,132800,0
2015-11-06,3.14,3.2,3.1,3.16,62400,0
2015-11-09,3.13,3.13,3.05,3.06,81516,0
2015-11-10,3.09,3.09,3.01,3.07,156900,0
2015-11-11,3.06,3.09,3.02,3.03,63200,0
2015-11-12,3,3.06,2.9,2.99,145200,0
2015-11-13,2.95,3.04,2.95,2.99,87400,0
2015-11-16,2.98,3.03,2.95,3,67700,0
2015-11-17,3,3,2.88,2.89,143800,0
2015-11-18,2.88,2.88,2.73,2.87,249000,0
2015-11-19,2.87,2.99,2.87,2.97,254000,0
2015-11-20,2.99,3.14,2.96,3.04,273700,0
2015-11-23,3.04,3.07,2.95,3.05,131200,0
2015-11-24,3.03,3.21,2.96,3.09,98300,0
2015-11-25,3.08,3.09,3.01,3.05,74400,0
2015-11-27,3.06,3.21,3.06,3.18,18800,0
2015-11-30,3.2,3.25,3.14,3.17,94100,0
2015-12-01,3.18,3.22,3.13,3.14,98088,0
2015-12-02,3.14,3.35,3.14,3.27,68536,0
2015-12-03,3.27,3.39,3.27,3.28,141634,0
2015-12-04,3.29,3.36,3.25,3.29,127900,0
2015-12-07,3.3,3.31,3.23,3.28,117200,0
2015-12-08,3.27,3.32,3.22,3.26,106843,0
2015-12-09,3.26,3.45,3.14,3.24,143100,0
2015-12-10,3.23,3.45,3.22,3.23,106500,0
2015-12-11,3.15,3.33,3.15,3.23,90400,0
2015-12-14,3.22,3.3,3.15,3.27,106640,0
2015-12-15,3.29,3.46,3.29,3.32,157600,0
2015-12-16,3.35,3.5,3.3,3.48,47200,0
2015-12-17,3.53,3.63,3.31,3.49,47900,0
2015-12-18,3.47,3.6,3.46,3.52,145100,0
2015-12-21,3.52,3.68,3.52,3.67,47300,0
2015-12-22,3.68,3.79,3.61,3.74,83652,0
2015-12-23,3.69,3.84,3.69,3.73,85300,0
2015-12-24,3.72,3.78,3.68,3.73,29839,0
2015-12-28,3.7,3.75,3.62,3.66,61418,0
2015-12-29,3.67,3.7,3.54,3.67,77396,0
2015-12-30,3.68,3.68,3.56,3.59,36191,0
2015-12-31,3.52,3.61,3.46,3.47,48175,0
2016-01-04,3.45,3.45,3.18,3.23,91238,0
2016-01-05,3.22,3.24,3.16,3.18,67900,0
2016-01-06,3.15,3.28,3.06,3.25,119010,0
2016-01-07,3.17,3.19,3.01,3.02,75364,0
2016-01-08,3.02,3.08,2.91,2.94,202776,0
2016-01-11,2.94,2.95,2.86,2.91,115799,0
2016-01-12,2.93,2.98,2.79,2.81,110790,0
2016-01-13,2.81,2.83,2.64,2.7,185664,0
2016-01-14,2.7,2.87,2.646,2.8,70203,0
2016-01-15,2.73,2.79,2.6,2.72,111883,0
2016-01-19,2.74,2.78,2.63,2.65,49100,0
2016-01-20,2.62,2.77,2.57,2.74,60372,0
2016-01-21,2.74,2.85,2.74,2.84,53566,0
2016-01-22,2.87,3.0273,2.84,2.9,101611,0
2016-01-25,2.86,2.95,2.781,2.8,60800,0
2016-01-26,2.81,2.86,2.75,2.78,46198,0
2016-01-27,2.76,2.77,2.69,2.7,36056,0
2016-01-28,2.71,2.76,2.67,2.68,31268,0
2016-01-29,2.7,2.98,2.7,2.97,105841,0
2016-02-01,2.97,2.99,2.89,2.93,28581,0
2016-02-02,2.89,2.98,2.86,2.96,50658,0
2016-02-03,2.98,3.02,2.92,3,32367,0
2016-02-04,3,3.22,2.99,3.09,42522,0
2016-02-05,3.06,3.09,2.81,2.96,110670,0
2016-02-08,2.91,3.01,2.88,3,23503,0
2016-02-09,2.96,2.9768,2.81,2.85,45932,0
2016-02-10,2.86,2.98,2.7203,2.88,44562,0
2016-02-11,2.79,2.79,2.6,2.64,27392,0
2016-02-12,2.65,2.71,2.6,2.65,28275,0
2016-02-16,2.67,2.8,2.66,2.76,34206,0
2016-02-17,2.77,2.89,2.74,2.86,42067,0
2016-02-18,2.85,2.91,2.8,2.8,27066,0
2016-02-19,2.81,2.89,2.6,2.65,133584,0
2016-02-22,2.65,2.81,2.6,2.66,39419,0
2016-02-23,2.65,2.67,2.46,2.48,50450,0
2016-02-24,2.5,2.66,2.41,2.6,46939,0
2016-02-25,2.6,2.84,2.6,2.82,38026,0
2016-02-26,2.81,2.96,2.75,2.79,46322,0
2016-02-29,2.78,2.85,2.7,2.75,66679,0
2016-03-01,2.76,2.83,2.75,2.82,75619,0
2016-03-02,2.8,2.89,2.78,2.85,45176,0
2016-03-03,2.84,2.84,2.74,2.78,51443,0
2016-03-04,2.78,3.45,2.78,3.01,112081,0
2016-03-07,3,3.16,3,3.13,65100,0
2016-03-08,3.06,3.06,2.79,2.83,42771,0
2016-03-09,2.86,3.1999,2.76,2.84,42981,0
2016-03-10,2.85,2.91,2.76,2.83,38156,0
2016-03-11,2.87,2.9,2.72,2.87,18156,0
2016-03-14,2.85,2.88,2.78,2.79,30363,0
2016-03-15,2.72,2.78,2.6,2.73,56500,0
2016-03-16,2.71,2.88,2.71,2.75,24736,0
2016-03-17,2.74,2.8499,2.68,2.77,46135,0
2016-03-18,2.87,2.87,2.6,2.77,153926,0
2016-03-21,2.73,2.84,2.705,2.77,25675,0
2016-03-22,2.75,2.785,2.67,2.69,33524,0
2016-03-23,2.68,2.7,2.55,2.57,87455,0
2016-03-24,2.55,2.63,2.43,2.61,70472,0
2016-03-28,2.61,2.72,2.6,2.66,21852,0
2016-03-29,2.67,3.1355,2.66,3.1,170576,0
2016-03-30,3.16,3.16,2.97,3.02,78048,0
2016-03-31,3.02,3.12,3,3.02,43547,0
2016-04-01,3,3.08,3,3.05,31104,0
2016-04-04,3.07,3.08,2.96,3,32647,0
2016-04-05,2.98,3.01,2.905,2.93,53409,0
2016-04-06,2.92,2.934,2.82,2.85,70633,0
2016-04-07,2.81,2.914,2.76,2.76,46783,0
2016-04-08,2.78,2.78,2.72,2.72,46383,0
2016-04-11,2.74,3.06,2.7,2.87,111554,0
2016-04-12,2.85,2.88,2.71,2.75,72435,0
2016-04-13,2.75,2.81,2.71,2.805,88890,0
2016-04-14,2.8,2.85,2.7,2.85,22908,0
2016-04-15,2.83,2.88,2.77,2.88,14433,0
2016-04-18,2.88,2.9,2.78,2.86,24859,0
2016-04-19,2.86,2.99,2.83,2.96,52932,0
2016-04-20,2.94,3.2299,2.94,3.2,163953,0
2016-04-21,3.18,3.2889,3.1,3.16,96605,0
2016-04-22,3.15,3.1699,3.08,3.12,38205,0
2016-04-25,3.11,3.11,3.06,3.08,83831,0
2016-04-26,3.09,3.1,3.01,3.1,48124,0
2016-04-27,3.12,3.27,3.0201,3.14,85818,0
2016-04-28,3.1868,3.2,3.09,3.09,48788,0
2016-04-29,3.06,3.08,2.83,2.97,145324,0
2016-05-02,2.98,3.23,2.98,3.17,156624,0
2016-05-03,2.75,3.105,2.61,3.04,341596,0
2016-05-04,3.01,3.055,2.895,2.94,33908,0
2016-05-05,2.93,3.08,2.77,2.87,86984,0
2016-05-06,2.88,2.92,2.76,2.82,39597,0
2016-05-09,2.77,2.89,2.77,2.83,41234,0
2016-05-10,2.87,3.04,2.83,3.02,43960,0
2016-05-11,2.9,3,2.8,2.8,30454,0
2016-05-12,2.75,2.89,2.75,2.855,38337,0
2016-05-13,2.84,2.99,2.73,2.99,113867,0
2016-05-16,2.99,3.15,2.96,3.13,56877,0
2016-05-17,3.16,3.27,3.08,3.24,97179,0
2016-05-18,3.28,3.28,3.2,3.27,74814,0
2016-05-19,3.22,3.27,3.2,3.24,54862,0
2016-05-20,3.27,3.35,3.25,3.28,90915,0
2016-05-23,3.28,3.44,3.21,3.41,54471,0
2016-05-24,3.42,3.58,3.42,3.53,73804,0
2016-05-25,3.52,3.78,3.46,3.55,68823,0
2016-05-26,3.59,3.59,3.28,3.4,62017,0
2016-05-27,3.4099,3.5985,3.37,3.54,426903,0
2016-05-31,3.58,3.68,3.54,3.6599,244812,0
2016-06-01,3.66,3.8795,3.55,3.83,127279,0
2016-06-02,3.88,3.8982,3.62,3.74,121859,0
2016-06-03,3.76,3.76,3.44,3.65,277025,0
2016-06-06,3.69,3.695,3.55,3.65,85001,0
2016-06-07,3.68,3.72,3.63,3.65,80003,0
2016-06-08,3.61,3.67,3.59,3.61,93029,0
2016-06-09,3.55,3.575,3.46,3.49,71329,0
2016-06-10,3.46,3.52,3.37,3.49,162091,0
2016-06-13,3.46,3.5599,3.3,3.52,83327,0
2016-06-14,3.53,3.55,3.41,3.43,100019,0
2016-06-15,3.48,3.5,3.26,3.44,69652,0
2016-06-16,3.38,3.42,3.2901,3.38,76201,0
2016-06-17,3.39,3.43,3.29,3.4,173707,0
2016-06-20,3.46,3.52,3.35,3.44,67482,0
2016-06-21,3.45,3.49,3.3,3.44,96007,0
2016-06-22,3.49,3.49,3.3,3.33,117622,0
2016-06-23,3.4,3.5,3.32,3.47,240528,0
2016-06-24,3.3,3.41,3.04,3.19,2065468,0
2016-06-27,3.11,3.27,2.89,2.93,179133,0
2016-06-28,2.98,3.11,2.86,2.91,76134,0
2016-06-29,2.96,2.99,2.89,2.96,89008,0
2016-06-30,2.95,2.95,2.82,2.86,71008,0
2016-07-01,2.88,2.89,2.81,2.85,24821,0
2016-07-05,2.78,2.85,2.71,2.77,126945,0
2016-07-06,2.77,2.82,2.72,2.76,66215,0
2016-07-07,2.75,2.8,2.74,2.74,48394,0
2016-07-08,2.77,2.81,2.7501,2.8,37769,0
2016-07-11,2.8,2.86,2.76,2.76,90430,0
2016-07-12,2.75,2.99,2.74,2.84,80305,0
2016-07-13,2.83,3.01,2.81,2.86,83371,0
2016-07-14,2.91,3.06,2.86,3.02,41940,0
2016-07-15,3.03,3.06,2.98,3.02,78261,0
2016-07-18,3,3.07,3,3.03,33001,0
2016-07-19,3,3.15,3,3.1,75032,0
2016-07-20,3.13,3.2,3.1,3.19,81845,0
2016-07-21,3.15,3.2,3.11,3.18,31710,0
2016-07-22,3.15,3.22,3.07,3.18,47142,0
2016-07-25,3.1387,3.18,3.07,3.1,68581,0
2016-07-26,3.11,3.22,3.02,3.08,53849,0
2016-07-27,3.09,3.12,2.975,2.99,87387,0
2016-07-28,3.04,3.04,2.88,2.91,291213,0
2016-07-29,2.87,2.94,2.82,2.85,197897,0
2016-08-01,2.88,2.95,2.79,2.85,57481,0
2016-08-02,2.9,2.9,2.82,2.83,30578,0
2016-08-03,2.86,2.87,2.8,2.8,42572,0
2016-08-04,2.82,2.9,2.8,2.8,15089,0
2016-08-05,2.82,2.825,2.75,2.75,93208,0
2016-08-08,2.77,2.81,2.71,2.74,96312,0
2016-08-09,2.77,2.78,2.71,2.72,15872,0
2016-08-10,2.7,2.73,2.63,2.71,96044,0
2016-08-11,2.71,2.72,2.62,2.69,14132,0
2016-08-12,2.7,2.72,2.64,2.65,57162,0
2016-08-15,2.7,2.7,2.6,2.61,54097,0
2016-08-16,2.57,2.61,2.55,2.56,95396,0
2016-08-17,2.53,2.57,2.51,2.53,53341,0
2016-08-18,2.5,2.61,2.5,2.56,126748,0
2016-08-19,2.55,2.6399,2.52,2.615,79626,0
2016-08-22,2.64,2.75,2.6,2.65,47383,0
2016-08-23,2.6,2.68,2.6,2.65,716721,0
2016-08-24,2.62,2.7399,2.62,2.67,60033,0
2016-08-25,2.75,2.75,2.7,2.7,17697,0
2016-08-26,2.69,2.72,2.58,2.6,87905,0
2016-08-29,2.601,2.69,2.57,2.62,34671,0
2016-08-30,2.63,2.72,2.63,2.7,60491,0
2016-08-31,2.7,2.75,2.6701,2.71,119672,0
2016-09-01,2.7201,2.75,2.69,2.7,41638,0
2016-09-02,2.7,2.81,2.676,2.79,22001,0
2016-09-06,2.8,2.8,2.645,2.67,70126,0
2016-09-07,2.69,2.7,2.6,2.63,128876,0
2016-09-08,2.64,2.67,2.58,2.62,404098,0
2016-09-09,2.62,2.68,2.56,2.65,38006,0
2016-09-12,2.63,2.65,2.6001,2.64,28742,0
2016-09-13,2.62,2.67,2.61,2.62,20087,0
2016-09-14,2.61,2.64,2.59,2.6,24441,0
2016-09-15,2.59,2.6,2.56,2.59,59623,0
2016-09-16,2.55,2.61,2.53,2.61,61306,0
2016-09-19,2.63,2.68,2.58,2.66,170769,0
2016-09-20,2.72,2.75,2.67,2.72,25938,0
2016-09-21,2.75,2.82,2.71,2.81,20902,0
2016-09-22,2.84,2.9686,2.82,2.85,56167,0
2016-09-23,2.85,2.915,2.76,2.88,28729,0
2016-09-26,2.85,2.88,2.8,2.85,43718,0
2016-09-27,2.82,2.88,2.785,2.83,697010,0
2016-09-28,2.81,2.8418,2.78,2.8,36159,0
2016-09-29,2.85,2.85,2.73,2.73,44081,0
2016-09-30,2.72,2.74,2.68,2.72,28422,0
2016-10-03,2.69,2.73,2.69,2.69,13226,0
2016-10-04,2.75,2.75,2.61,2.62,18047,0
2016-10-05,2.7,2.76,2.69,2.74,41908,0
2016-10-06,2.71,2.71,2.6165,2.64,19002,0
2016-10-07,2.63,2.63,2.42,2.44,635097,0
2016-10-10,2.5,2.64,2.5,2.6,41084,0
2016-10-11,2.56,2.64,2.53,2.58,54384,0
2016-10-12,2.56,2.6599,2.55,2.59,6196,0
2016-10-13,2.55,2.63,2.53,2.59,21474,0
2016-10-14,2.61,2.7,2.59,2.7,21800,0
2016-10-17,2.65,2.7,2.55,2.6,49887,0
2016-10-18,2.6,2.65,2.55,2.6,26250,0
2016-10-19,2.55,2.6,2.55,2.6,26796,0
2016-10-20,2.55,2.7,2.55,2.55,49291,0
2016-10-21,2.55,2.65,2.55,2.65,33148,0
2016-10-24,2.65,2.65,2.5,2.5,67899,0
2016-10-25,2.4,2.55,2.35,2.4,506866,0
2016-10-26,2.35,2.4,2.3,2.35,48141,0
2016-10-27,2.35,2.4,2.25,2.3,188192,0
2016-10-28,2.3,2.45,2.2584,2.35,88520,0
2016-10-31,2.4,2.45,2.35,2.4,28996,0
2016-11-01,2.4,2.45,2.25,2.35,55765,0
2016-11-02,2.35,2.35,2.25,2.3,23016,0
2016-11-03,2.35,2.55,2.25,2.3,55490,0
2016-11-04,2.25,2.525,2.25,2.4,48096,0
2016-11-07,2.4,2.5,2.4,2.4,45703,0
2016-11-08,2.4,2.5,2.4,2.45,41089,0
2016-11-09,2.4,2.55,2.4,2.5,49924,0
2016-11-10,2.5,2.65,2.45,2.6,51150,0
2016-11-11,2.55,2.65,2.55,2.6,22528,0
2016-11-14,2.6,2.7,2.6,2.6,34053,0
2016-11-15,2.65,2.65,2.5,2.6,174211,0
2016-11-16,2.6,2.6,2.5,2.6,134381,0
2016-11-17,2.6,2.75,2.545,2.55,84356,0
2016-11-18,2.6,2.6,2.55,2.6,16308,0
2016-11-21,2.55,2.6,2.55,2.55,91342,0
2016-11-22,2.6,2.6,2.5,2.5,67969,0
2016-11-23,2.55,2.65,2.55,2.6,66699,0
2016-11-25,2.6,2.65,2.6,2.6,44526,0
2016-11-28,2.625,2.625,2.45,2.45,38808,0
2016-11-29,2.45,2.55,2.45,2.45,111703,0
2016-11-30,2.45,2.5,2.4,2.45,26473,0
2016-12-01,2.45,2.5,2.4,2.4,28064,0
2016-12-02,2.4,2.45,2.35,2.4,13888,0
2016-12-05,2.5,2.5,2.4,2.4,58764,0
2016-12-06,2.4,2.595,2.35,2.5,729575,0
2016-12-07,2.6,2.6,2.45,2.45,21377,0
2016-12-08,2.4,2.5,2.4,2.45,73252,0
2016-12-09,2.5,2.6,2.45,2.55,99018,0
2016-12-12,2.6,2.6,2.4,2.5,66052,0
2016-12-13,2.5,2.5,2.35,2.45,135200,0
2016-12-14,2.4,2.45,2.4,2.4,47231,0
2016-12-15,2.45,2.55,2.4,2.5,28867,0
2016-12-16,2.55,2.6,2.45,2.6,47157,0
2016-12-19,2.6,2.6,2.5,2.5,35981,0
2016-12-20,2.45,2.6,2.45,2.55,26506,0
2016-12-21,2.55,2.65,2.55,2.65,32571,0
2016-12-22,2.6,2.7,2.6,2.7,45288,0
2016-12-23,2.75,2.75,2.65,2.7,11995,0
2016-12-27,2.7,2.75,2.7,2.75,47893,0
2016-12-28,2.75,2.85,2.7,2.85,54551,0
2016-12-29,2.8,2.9,2.75,2.9,69012,0
2016-12-30,2.85,3.05,2.85,3.05,95713,0
2017-01-03,3.1,3.1,2.85,2.9,71743,0
2017-01-04,2.85,2.9,2.75,2.85,28476,0
2017-01-05,2.8,2.9,2.8,2.85,35994,0
2017-01-06,2.85,2.9,2.8,2.85,36640,0
2017-01-09,2.85,2.9,2.8,2.8,18086,0
2017-01-10,2.8,2.9,2.8,2.85,71700,0
2017-01-11,2.8,2.85,2.8,2.8,21126,0
2017-01-12,2.8,2.9,2.8,2.9,50507,0
2017-01-13,2.85,2.9,2.8,2.85,142499,0
2017-01-17,2.85,3.05,2.8,2.95,113516,0
2017-01-18,2.9,3.05,2.85,3.05,19261,0
2017-01-19,3.1,3.1,2.9,2.95,60895,0
2017-01-20,3,3,2.9,2.95,28887,0
2017-01-23,2.9,2.95,2.65,2.9,99759,0
2017-01-24,2.9,2.95,2.775,2.95,22997,0
2017-01-25,3,3.1,2.85,3.1,133994,0
2017-01-26,3.05,3.1,2.9,2.95,32247,0
2017-01-27,2.95,3.05,2.95,3,5180,0
2017-01-30,2.95,3.05,2.9,2.95,27932,0
2017-01-31,2.85,3,2.85,2.95,13108,0
2017-02-01,3,3.2,2.9,3.2,34244,0
2017-02-02,3.15,3.15,2.975,3.05,61920,0
2017-02-03,3.1,3.15,3.05,3.1,27282,0
2017-02-06,3.05,3.25,3,3.2265,51612,0
2017-02-07,3.25,3.3,3.15,3.2,30270,0
2017-02-08,3.2,3.25,3,3.15,23810,0
2017-02-09,3.15,3.175,3.1,3.1,33803,0
2017-02-10,3.1,3.15,2.9,3,58066,0
2017-02-13,3.05,3.1,2.95,3.05,37949,0
2017-02-14,3,3.2,2.9,3.15,52898,0
2017-02-15,3.15,3.15,3.05,3.1,17383,0
2017-02-16,3.1,3.1297,3,3.05,34442,0
2017-02-17,3.05,3.1,2.95,3.1,86849,0
2017-02-21,3.1,3.15,3,3.05,13964,0
2017-02-22,3,3.1,2.95,3,40552,0
2017-02-23,3,3.1,2.95,2.95,19471,0
2017-02-24,2.95,3,2.85,2.9,39248,0
2017-02-27,3,3,2.75,2.9,100910,0
2017-02-28,2.9,2.95,2.8,2.8,79248,0
2017-03-01,2.75,2.85,2.725,2.8,107339,0
2017-03-02,2.8,2.85,2.65,2.75,61975,0
2017-03-03,2.7,2.75,2.6,2.7,122765,0
2017-03-06,2.75,2.8,2.7,2.8,32264,0
2017-03-07,2.8,2.85,2.7,2.75,51845,0
2017-03-08,2.75,2.8,2.55,2.55,116373,0
2017-03-09,2.6,2.75,2.55,2.55,147695,0
2017-03-10,2.6,2.7,2.55,2.65,76346,0
2017-03-13,2.7,2.85,2.6,2.8,41358,0
2017-03-14,2.8,2.85,2.75,2.8,53279,0
2017-03-15,2.8,2.9,2.775,2.8,23464,0
2017-03-16,2.85,2.85,2.7,2.8,33388,0
2017-03-17,2.75,2.8,2.55,2.65,114084,0
2017-03-20,2.7,2.75,2.65,2.65,22768,0
2017-03-21,2.65,2.7,2.6,2.7,35938,0
2017-03-22,2.65,2.65,2.55,2.6,25378,0
2017-03-23,2.6,2.7,2.6,2.6,15010,0
2017-03-24,2.6,2.6,2.5,2.6,153543,0
2017-03-27,2.6,2.8,2.575,2.75,73110,0
2017-03-28,2.7,2.75,2.7,2.75,43870,0
2017-03-29,2.7,2.8,2.7,2.75,12014,0
2017-03-30,2.75,2.75,2.6,2.65,11432,0
2017-03-31,2.65,2.65,2.55,2.6,44872,0
2017-04-03,2.55,2.65,2.55,2.6,58818,0
2017-04-04,2.6,2.6,2.4,2.55,199633,0
2017-04-05,2.6,2.65,2.25,2.35,616519,0
2017-04-06,2.3,2.45,2.3,2.4,319753,0
2017-04-07,2.4,2.45,2.35,2.35,380327,0
2017-04-10,2.4,2.45,2.35,2.4,261913,0
2017-04-11,2.4,2.55,2.4,2.5,224654,0
2017-04-12,2.55,2.55,2.35,2.45,206330,0
2017-04-13,2.4,2.45,2.35,2.4,78144,0
2017-04-17,2.45,2.5,2.3,2.4,132187,0
2017-04-18,2.4,2.4,2.35,2.35,23796,0
2017-04-19,2.35,2.4,2.3,2.35,79779,0
2017-04-20,2.35,2.5,2.35,2.45,38604,0
2017-04-21,2.45,2.5,2.45,2.45,52293,0
2017-04-24,2.45,2.55,2.45,2.5,99013,0
2017-04-25,2.5,2.5,2.35,2.4,132997,0
2017-04-26,2.35,2.4,2.35,2.4,49554,0
2017-04-27,2.4,2.4,2.35,2.4,59418,0
2017-04-28,2.45,2.45,2.35,2.4,118789,0
2017-05-01,2.4,2.45,2.35,2.4,170478,0
2017-05-02,2.375,2.425,2.35,2.4,105887,0
2017-05-03,2.45,2.45,2.3,2.3,69058,0
2017-05-04,2.3,2.4,2.3,2.35,94592,0
2017-05-05,2.35,2.45,2.35,2.4,23417,0
2017-05-08,2.4,2.45,2.4,2.4,25186,0
2017-05-09,2.4,2.45,2.35,2.45,31210,0
2017-05-10,2.4,2.65,2.4,2.65,81360,0
2017-05-11,2.65,2.7,2.5,2.55,32684,0
2017-05-12,2.55,2.6,2.5,2.5,55219,0
2017-05-15,2.55,2.55,2.45,2.5,17259,0
2017-05-16,2.45,2.45,2.4,2.4,48623,0
2017-05-17,2.45,2.45,2.4,2.4,10682,0
2017-05-18,2.4,2.4,2.35,2.35,14584,0
2017-05-19,2.35,2.45,2.3,2.4,25955,0
2017-05-22,2.35,2.4,2.35,2.4,21347,0
2017-05-23,2.35,2.4,2.35,2.4,17076,0
2017-05-24,2.35,2.4,2.35,2.35,32126,0
2017-05-25,2.4,2.4,2.3,2.3,24257,0
2017-05-26,2.3,2.35,2.3,2.35,40848,0
2017-05-30,2.3,2.4,2.3,2.35,25915,0
2017-05-31,2.4,2.4,2.3,2.3,34631,0
2017-06-01,2.3,2.55,2.3,2.45,69476,0
2017-06-02,2.5,2.5,2.425,2.45,43190,0
2017-06-05,2.5,2.55,2.45,2.55,103805,0
2017-06-06,2.55,2.65,2.55,2.65,111197,0
2017-06-07,2.6,2.65,2.4,2.5,165769,0
2017-06-08,2.5,2.65,2.5,2.65,106587,0
2017-06-09,2.6,2.65,2.5553,2.6,24513,0
2017-06-12,2.65,2.8,2.6,2.6,85402,0
2017-06-13,2.6,2.7,2.6,2.6,54145,0
2017-06-14,2.625,2.65,2.5,2.5,28947,0
2017-06-15,2.55,2.55,2.5,2.55,37893,0
2017-06-16,2.5,2.6,2.45,2.5,94051,0
2017-06-19,2.55,2.75,2.5,2.65,67264,0
2017-06-20,2.65,2.7,2.6,2.65,36844,0
2017-06-21,2.7,2.75,2.5,2.75,23108,0
2017-06-22,2.75,2.75,2.6,2.7,23679,0
2017-06-23,2.65,2.7,2.65,2.7,23268,0
2017-06-26,2.7,2.7,2.6,2.6,47027,0
2017-06-27,2.6,2.65,2.5,2.55,121071,0
2017-06-28,2.575,2.65,2.55,2.6,25120,0
2017-06-29,2.6,2.6,2.5,2.5,73434,0
2017-06-30,2.55,2.55,2.5,2.55,91998,0
2017-07-03,2.6,2.65,2.5,2.6,17202,0
2017-07-05,2.65,2.65,2.5,2.5,27349,0
2017-07-06,2.5,2.55,2.46,2.5,147874,0
2017-07-07,2.525,2.525,2.45,2.45,74935,0
2017-07-10,2.475,2.5,2.45,2.5,21170,0
2017-07-11,2.45,2.55,2.45,2.55,67343,0
2017-07-12,2.55,2.55,2.45,2.5,15808,0
2017-07-13,2.5,2.5,2.45,2.45,43990,0
2017-07-14,2.45,2.5,2.35,2.45,58660,0
2017-07-17,2.41,2.5,2.35,2.35,44738,0
2017-07-18,2.35,2.45,2.35,2.45,113095,0
2017-07-19,2.45,2.5,2.4,2.45,18505,0
2017-07-20,2.5,2.5,2.4,2.5,33565,0
2017-07-21,2.45,2.55,2.45,2.55,63414,0
2017-07-24,2.5,2.55,2.5,2.5,11975,0
2017-07-25,2.5,2.55,2.4,2.5,55647,0
2017-07-26,2.55,2.7,2.45,2.65,68812,0
2017-07-27,2.7,2.75,2.55,2.75,90289,0
2017-07-28,2.65,2.8,2.55,2.75,104921,0
2017-07-31,2.75,2.85,2.75,2.8,49438,0
2017-08-01,2.8,3,2.8,2.95,77018,0
2017-08-02,2.9,3.05,2.8,2.95,67687,0
2017-08-03,2.95,3.05,2.9,3.05,78755,0
2017-08-04,3.05,3.05,2.85,3.05,49607,0
2017-08-07,3.05,3.1,3,3.1,121612,0
2017-08-08,3.1,3.1,3.005,3.1,70849,0
2017-08-09,3.1,3.1,3,3.1,121235,0
2017-08-10,3,3.15,3,3.15,74056,0
2017-08-11,3.15,3.15,3.05,3.05,45724,0
2017-08-14,3.1,3.1,2.85,3,54660,0
2017-08-15,2.95,3,2.85,2.9,35531,0
2017-08-16,2.95,3,2.8,2.95,40328,0
2017-08-17,2.95,3,2.9,3,25852,0
2017-08-18,2.95,3,2.9,3,16222,0
2017-08-21,2.95,2.95,2.8,2.8,22644,0
2017-08-22,2.9,2.9,2.75,2.775,35555,0
2017-08-23,2.8,2.95,2.65,2.7,51604,0
2017-08-24,2.7,2.85,2.65,2.825,73899,0
2017-08-25,2.825,3,2.825,2.95,125330,0
2017-08-28,2.95,3.1,2.9,2.95,164495,0
2017-08-29,2.9,3,2.9,2.95,60502,0
2017-08-30,3,3.1,2.95,3,80381,0
2017-08-31,3.095,3.15,3.005,3.1,37303,0
2017-09-01,3.05,3.2,3.05,3.15,28079,0
2017-09-05,3.1,3.2,3,3.15,59815,0
2017-09-06,3.1,3.2,3.05,3.1,39549,0
2017-09-07,3.05,3.25,3.05,3.25,41796,0
2017-09-08,3.25,3.25,3.15,3.2,18622,0
2017-09-11,3.2,3.25,3.2,3.25,16684,0
2017-09-12,3.25,3.3,3.15,3.2,97279,0
2017-09-13,3.2,3.25,3.15,3.2,9836,0
2017-09-14,3.15,3.25,3.15,3.2,9982,0
2017-09-15,3.15,3.25,3.15,3.25,51693,0
2017-09-18,3.25,3.3,3.25,3.25,130844,0
2017-09-19,3.2,3.25,3.2,3.2,12535,0
2017-09-20,3.25,3.3,3.2,3.3,55001,0
2017-09-21,3.25,3.45,3.25,3.45,51631,0
2017-09-22,3.45,3.7,3.3,3.65,77157,0
2017-09-25,3.6,3.88,3.5,3.55,69231,0
2017-09-26,3.5,3.9,3.255,3.7,63795,0
2017-09-27,3.7,3.75,3.55,3.75,29653,0
2017-09-28,3.7,3.7,3.65,3.675,56999,0
2017-09-29,3.75,3.75,3.65,3.75,56015,0
2017-10-02,3.75,3.75,3.7,3.7,35282,0
2017-10-03,3.65,3.75,3.65,3.65,24625,0
2017-10-04,3.65,3.75,3.55,3.75,47161,0
2017-10-05,3.75,3.8,3.55,3.7,24054,0
2017-10-06,3.75,3.75,3.65,3.75,18764,0
2017-10-09,3.75,3.75,3.65,3.75,88057,0
2017-10-10,3.75,3.85,3.65,3.8,50577,0
2017-10-11,3.75,3.75,3.7,3.75,27022,0
2017-10-12,3.75,3.85,3.7,3.75,72523,0
2017-10-13,3.75,3.775,3.7,3.75,5900,0
2017-10-16,3.75,3.795,3.69,3.7,37931,0
2017-10-17,3.65,3.8,3.65,3.7,65027,0
2017-10-18,3.75,3.8,3.7,3.75,68038,0
2017-10-19,3.7,3.8,3.65,3.8,35956,0
2017-10-20,3.8,3.8,3.65,3.65,50230,0
2017-10-23,3.65,3.65,3.55,3.55,102684,0
2017-10-24,3.6,3.6,3.4,3.5,119270,0
2017-10-25,3.55,3.55,3.45,3.5,28916,0
2017-10-26,3.5,3.5,3.35,3.45,44730,0
2017-10-27,3.4118,3.5,3.25,3.25,64080,0
2017-10-30,3.2,3.4,3.155,3.325,47362,0
2017-10-31,3.3,3.55,3.3,3.35,121409,0
2017-11-01,3.4,3.5,3.4,3.45,27681,0
2017-11-02,3.45,3.45,3.2,3.35,28090,0
2017-11-03,3.35,3.45,3.25,3.45,41964,0
2017-11-06,3.15,3.4,3.1,3.35,125695,0
2017-11-07,3.35,3.395,3.075,3.075,76092,0
2017-11-08,3.05,3.2,3.05,3.15,61596,0
2017-11-09,3.05,3.2,2.95,3.1,64985,0
2017-11-10,3.15,3.25,3.1,3.2,37412,0
