Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.73,9.73,9.73,9.73,542,0
2005-02-28,9.872,9.931,9.872,9.931,357,0
2005-03-01,9.904,9.981,9.904,9.981,357,0
2005-03-02,9.981,9.981,9.61,9.981,2154,0
2005-03-08,9.1839,9.931,9.1839,9.62,30394,0
2005-03-09,9.2888,9.592,9.1451,9.3442,51378,0
2005-03-10,9.0671,9.921,9.0671,9.921,6434,0
2005-03-17,9.2122,10.007,9.2122,10.007,2329,0
2005-03-18,9.546,9.976,9.546,9.976,1081,0
2005-03-24,9.763,9.981,9.763,9.981,1392,0
2005-03-29,9.63,9.635,9.63,9.635,357,0
2005-03-30,9.3383,9.3383,9.3383,9.3383,175,0
2005-03-31,9.635,9.635,9.626,9.626,357,0
2005-04-04,9.586,9.599,9.2826,9.2826,896,0
2005-04-12,9.586,9.586,9.581,9.581,896,0
2005-04-15,9.3619,9.3619,9.3619,9.3619,1616,0
2005-04-20,9.4852,9.4852,9.2172,9.2172,357,0
2005-04-25,9.2071,9.2071,9.2071,9.2071,175,0
2005-04-26,9.2122,9.2122,9.2071,9.2071,542,0
2005-04-28,9.1508,9.1508,9.0671,9.0671,1436,0
2005-05-02,9.005,9.005,8.9434,8.9543,1697,0
2005-05-13,10.041,10.041,8.7035,8.7035,3497,0
2005-05-16,8.7035,8.7035,8.6198,8.6198,715,0
2005-05-24,8.6478,8.6478,8.6478,8.6478,716,0
2005-05-31,8.6478,8.6478,8.6478,8.6478,182,0
2005-06-02,8.6757,8.6757,8.5089,8.5089,1573,0
2005-06-13,8.5089,8.5089,8.3688,8.3967,1916,0
2005-06-14,8.3688,8.3688,8.3688,8.3688,175,0
2005-06-17,8.2302,8.2963,8.0902,8.2302,3894,0
2005-06-27,8.2302,8.2302,8.2302,8.2302,542,0
2005-06-30,8.2302,8.2302,7.9508,7.9508,672,0
2005-07-01,7.8899,7.8899,7.8899,7.8899,672,0
2005-07-06,7.8899,7.8899,7.8899,7.8899,542,0
2005-07-07,7.9234,7.9234,7.8899,7.8899,357,0
2005-07-12,8.5089,8.5089,7.8166,7.8166,545,0
2005-07-18,7.8166,7.8166,7.8166,7.8166,175,0
2005-07-25,7.6993,7.6993,7.6993,7.6993,400,0
2005-07-26,7.8113,7.8787,7.8113,7.8787,1073,0
2005-07-27,7.8787,7.8787,7.8787,7.8787,1073,0
2005-08-02,7.8787,7.8787,7.6775,7.6775,540,0
2005-08-04,7.7278,7.8958,7.7278,7.8958,357,0
2005-08-05,7.9508,7.9508,7.9508,7.9508,1270,0
2005-08-08,8.0902,8.0902,8.0902,8.0902,175,0
2005-08-10,7.8113,7.8113,7.8113,7.8113,357,0
2005-08-12,7.6438,7.6438,7.6161,7.6161,1743,0
2005-08-22,7.8055,7.8055,7.8055,7.8055,175,0
2005-08-29,7.6993,7.6993,7.5883,7.5883,1111,0
2005-08-30,7.5319,7.5319,7.5319,7.5319,1787,0
2005-08-31,7.5319,7.5319,7.5319,7.5319,896,0
2005-09-09,7.393,7.393,7.2816,7.2816,1120,0
2005-09-15,7.393,7.393,7.393,7.393,647,0
2005-09-26,7.4203,7.4203,7.4203,7.4203,175,0
2005-10-10,7.2531,7.2531,7.2531,7.2531,175,0
2005-10-26,7.783,7.783,7.783,7.783,197,0
2005-11-08,7.783,7.783,7.783,7.783,896,0
2005-11-21,7.2816,8.3967,7.2816,8.3967,1073,0
2005-11-23,7.8113,8.2633,7.8113,8.2633,357,0
2005-11-30,7.6993,8.0902,7.2194,8.0902,1976,0
2005-12-06,7.783,8.0902,7.783,8.0902,3049,0
2005-12-14,7.9508,7.9508,6.9684,7.1474,13021,0
2005-12-15,7.393,7.393,6.8965,7.2531,2688,0
2005-12-16,7.4431,7.4431,7.0185,7.0185,1916,0
2005-12-19,7.086,7.086,7.086,7.086,175,0
2005-12-21,7.1974,7.1974,7.1974,7.1974,542,0
2005-12-22,7.0353,7.0353,7.0353,7.0353,175,0
2005-12-23,7.4203,7.4203,7.4203,7.4203,218,0
2005-12-27,7.4203,7.4203,7.2531,7.2531,1129,0
2005-12-29,7.2531,7.2531,7.2531,7.2531,901,0
2005-12-30,7.2531,7.2868,7.2531,7.2868,1384,0
2006-01-04,7.2531,7.2531,7.2531,7.2531,542,0
2006-01-17,6.6948,7.2531,6.1372,7.2531,629,0
2006-01-19,7.2531,7.8113,6.7791,6.9346,9005,0
2006-01-20,6.9573,7.1915,6.9573,7.0074,542,0
2006-01-24,6.8355,6.8355,6.8355,6.8355,542,0
2006-01-25,6.5393,6.5393,6.5393,6.5393,175,0
2006-01-26,7.242,7.242,7.242,7.242,216,0
2006-01-30,6.584,6.584,6.584,6.584,542,0
2006-01-31,6.9964,7.8333,6.7791,7.2479,6452,0
2006-02-02,7.0411,7.4646,6.8684,6.907,1976,0
2006-02-03,7.0689,7.5266,6.9185,7.5266,4951,0
2006-02-06,7.5152,7.7996,6.9573,7.1534,5746,0
2006-02-07,7.1643,7.8838,7.0353,7.2309,12946,0
2006-02-08,7.5319,7.5319,7.5319,7.5319,715,0
2006-02-09,7.3647,7.3647,7.2531,7.2531,979,0
2006-02-15,7.2251,7.2251,6.9739,6.9739,896,0
2006-02-17,6.9739,6.9739,6.9739,6.9739,1073,0
2006-02-28,6.8355,6.8355,6.8355,6.8355,715,0
2006-03-01,6.8071,6.8355,6.8071,6.8355,2867,0
2006-03-06,6.7791,6.7791,6.7791,6.7791,402,0
2006-03-07,6.9128,6.9128,6.9128,6.9128,208,0
2006-03-10,6.7228,6.7228,6.7228,6.7228,482,0
2006-03-20,6.5562,6.5562,6.5562,6.5562,175,0
2006-03-31,6.9466,6.9466,6.9466,6.9466,1426,0
2006-04-04,6.9466,6.9466,6.9406,6.9406,357,0
2006-04-05,6.8071,6.9739,6.8071,6.9739,558,0
2006-04-10,6.6948,6.6948,6.639,6.6948,3307,0
2006-04-24,6.9739,7.2251,6.9739,7.2251,542,0
2006-04-25,7.2531,7.2926,7.0639,7.1754,1809,0
2006-04-26,6.9466,6.9519,6.9466,6.9519,715,0
2006-04-28,6.9739,6.9739,6.9466,6.9466,542,0
2006-05-09,6.7624,6.7624,6.7624,6.7624,175,0
2006-05-12,6.706,6.706,6.6948,6.6948,1081,0
2006-05-15,6.6948,6.7513,6.6948,6.7513,563,0
2006-05-17,6.6948,6.6948,6.6948,6.6948,175,0
2006-06-14,6.6948,6.6948,6.6948,6.6948,542,0
2006-06-15,6.7513,6.7513,6.706,6.706,10129,0
2006-06-16,6.6948,6.6948,6.584,6.584,2251,0
2006-06-21,6.6118,6.6118,6.6118,6.6118,2897,0
2006-06-28,6.6118,6.6118,6.5562,6.5562,2787,0
2006-06-30,6.7901,6.7901,6.7901,6.7901,175,0
2006-07-07,6.5897,6.5897,6.5897,6.5897,248,0
2006-07-11,6.5951,6.7396,6.5897,6.7396,1304,0
2006-07-21,6.6891,6.6891,6.6891,6.6891,1092,0
2006-07-25,7.3536,7.3536,6.6948,6.6948,587,0
2006-07-26,7.3593,7.3593,6.6948,6.6948,357,0
2006-08-01,6.6948,6.6948,6.6948,6.6948,2154,0
2006-08-02,6.6118,6.6948,6.5283,6.6948,4455,0
2006-08-04,6.9185,6.9185,6.7513,6.7513,715,0
2006-08-07,7.393,7.9508,7.393,7.9508,4879,0
2006-08-08,8.0177,8.0177,6.9519,6.9519,2329,0
2006-08-09,7.8113,7.8113,7.8113,7.8113,1787,0
2006-08-11,7.4203,7.7218,7.4203,7.7218,1254,0
2006-08-14,8.0116,8.0177,8.0116,8.0177,357,0
2006-08-23,7.6718,7.6718,7.3089,7.3089,5180,0
2006-08-31,7.6666,7.6666,7.6666,7.6666,629,0
2006-09-08,7.6718,7.6718,7.6325,7.6325,4301,0
2006-09-19,7.8113,7.8113,7.8113,7.8113,175,0
2006-09-22,7.8113,7.8113,7.8113,7.8113,542,0
2006-09-25,7.8113,7.8113,7.8113,7.8113,175,0
2006-09-28,7.8958,7.8958,7.8958,7.8958,366,0
2006-09-29,7.8958,7.8958,7.8958,7.8958,175,0
2006-10-11,8.0338,8.0338,8.0338,8.0338,3587,0
2006-10-18,8.8708,8.8708,8.8708,8.8708,175,0
2006-10-24,8.9267,8.9267,8.9267,8.9267,184,0
2006-10-26,7.8787,7.8787,7.8787,7.8787,357,0
2006-10-27,7.8224,7.8224,7.8224,7.8224,896,0
2006-10-31,7.8224,7.8275,7.6325,7.8224,44889,0
2006-11-01,7.9508,7.9508,7.7608,7.7608,715,0
2006-11-02,7.7608,7.7608,7.7608,7.7608,357,0
2006-11-06,7.7608,7.7608,7.7608,7.7608,1436,0
2006-11-07,7.7608,7.7608,7.5488,7.7108,2154,0
2006-11-08,7.6718,7.6718,7.6718,7.6718,542,0
2006-11-09,7.6718,7.6718,7.6438,7.6438,7346,0
2006-11-14,7.4484,7.5041,7.4484,7.4763,3763,0
2006-11-20,7.5041,7.5099,7.5041,7.5041,2332,0
2006-11-28,7.7108,7.7108,7.7108,7.7108,542,0
2006-11-29,7.393,7.393,7.393,7.393,137727,0
2006-11-30,7.393,7.6775,7.3367,7.393,5921,0
2006-12-04,7.5993,7.5993,7.5319,7.5319,3222,0
2006-12-05,7.3704,7.3704,7.3704,7.3704,1787,0
2006-12-11,7.6718,7.6718,7.6718,7.6718,357,0
2006-12-12,7.6718,7.6718,7.6438,7.6438,357,0
2006-12-13,7.6438,7.6438,7.6109,7.6109,4838,0
2006-12-14,7.5883,7.5883,7.3089,7.393,21161,0
2006-12-18,7.3536,7.3536,7.3536,7.3536,542,0
2006-12-21,7.5208,7.5208,7.5208,7.5208,175,0
2006-12-22,7.6385,7.6385,7.6385,7.6385,175,0
2006-12-28,7.3089,7.3089,7.3089,7.3089,896,0
2006-12-29,7.3089,7.3089,7.2757,7.2757,632,0
2007-01-03,7.2699,7.3089,7.2699,7.3089,1976,0
2007-01-22,7.393,7.393,7.393,7.393,175,0
2007-01-23,7.8113,7.8113,7.8113,7.8113,197,0
2007-01-25,7.393,7.41,7.393,7.3985,734,0
2007-01-26,7.5883,7.5883,7.5883,7.5883,1131,0
2007-02-06,7.8113,7.8113,7.8113,7.8113,175,0
2007-02-08,7.8113,7.8113,7.8113,7.8113,715,0
2007-02-09,7.8113,7.8113,7.8113,7.8113,1787,0
2007-02-12,7.8113,7.8113,7.8113,7.8113,175,0
2007-02-16,7.5319,7.5319,7.4705,7.4763,1529,0
2007-02-21,7.4646,7.4646,7.4431,7.4431,456,0
2007-02-23,7.4539,7.4539,7.2816,7.2816,357,0
2007-02-27,7.1806,7.2531,7.1643,7.2194,2794,0
2007-02-28,7.1806,7.2084,7.1643,7.2084,1661,0
2007-03-01,7.1643,7.1643,7.1643,7.1643,1348,0
2007-03-02,7.1643,7.1643,7.1643,7.1643,1348,0
2007-03-06,7.1915,7.1915,7.1915,7.1915,12358,0
2007-03-15,7.1313,7.1313,7.1313,7.1313,1348,0
2007-03-21,7.1974,7.1974,7.1974,7.1974,266,0
2007-03-23,7.2084,7.2084,7.2084,7.2084,357,0
2007-03-26,7.1643,7.1643,7.1643,7.1643,175,0
2007-03-28,7.2479,7.2479,7.2479,7.2479,357,0
2007-04-03,7.1643,7.1643,7.1643,7.1643,1348,0
2007-04-09,7.393,7.393,7.3873,7.393,715,0
2007-04-12,7.0746,7.0746,7.0689,7.0689,548,0
2007-04-13,7.1974,7.1974,7.1974,7.1974,175,0
2007-04-16,7.1974,7.1974,7.1974,7.1974,197,0
2007-04-19,6.7175,6.7175,6.7175,6.7175,357,0
2007-04-23,6.6948,7.2699,6.6948,7.1693,1254,0
2007-04-30,7.2531,7.2531,6.7007,6.7007,826,0
2007-05-04,6.7118,6.7118,6.7118,6.7118,175,0
2007-05-15,6.9185,6.9185,6.9185,6.9185,175,0
2007-05-22,6.9128,6.9185,6.9128,6.9185,764,0
2007-05-24,7.0581,7.0581,7.0581,7.0581,896,0
2007-05-25,6.9346,6.9346,6.6721,6.6721,1021,0
2007-05-29,6.6669,6.6669,6.6669,6.6669,266,0
2007-05-30,6.8628,6.8628,6.8628,6.8628,357,0
2007-06-12,6.8628,6.8628,6.8628,6.8628,708,0
2007-06-15,6.8628,6.8628,6.7513,6.7513,1614,0
2007-06-18,6.6555,6.6555,6.6555,6.6555,338,0
2007-06-19,6.8355,6.8524,6.8355,6.8355,1071,0
2007-06-28,7.0243,7.0411,6.6555,6.6555,2613,0
2007-07-06,6.9128,6.9128,6.9128,6.9128,175,0
2007-07-11,6.8628,6.8628,6.8628,6.8628,175,0
2007-07-13,6.8628,6.8628,6.8628,6.8628,175,0
2007-07-17,6.8628,6.8628,6.8628,6.8628,175,0
2007-07-19,6.562,6.562,5.8191,6.1372,10039,0
2007-07-20,6.1372,6.3054,6.048,6.2993,896,0
2007-07-23,6.0538,6.1372,6.0538,6.1096,18638,0
2007-07-26,6.2993,6.2993,5.6463,5.6463,976,0
2007-07-27,5.6244,5.9874,5.2333,5.3061,23211,0
2007-07-30,5.2169,5.5402,5.2169,5.4622,3768,0
2007-07-31,5.5681,5.5791,5.5681,5.5791,9138,0
2007-08-01,5.7082,5.7082,5.6911,5.6911,715,0
2007-08-02,5.7133,5.7133,5.7133,5.7133,1787,0
2007-08-06,5.7411,5.7411,5.5791,5.5791,357,0
2007-08-07,5.5791,5.7358,5.5791,5.7358,584,0
2007-08-08,5.6911,5.6911,5.6911,5.6911,896,0
2007-08-15,5.7411,5.7411,5.7358,5.7358,896,0
2007-08-16,5.7411,5.7411,5.7411,5.7411,175,0
2007-08-17,5.5791,5.6244,5.2448,5.5344,9135,0
2007-08-21,5.2333,5.2504,5.2169,5.2504,1073,0
2007-08-23,5.2448,5.2448,5.2223,5.2223,357,0
2007-08-24,5.2504,5.7358,5.2504,5.7358,1576,0
2007-08-27,5.7411,5.7464,5.7411,5.7464,715,0
2007-08-28,6.0199,6.1262,6.0199,6.1262,542,0
2007-09-06,6.0253,6.0253,6.0253,6.0253,1787,0
2007-09-17,5.998,5.998,5.998,5.998,175,0
2007-09-19,5.7464,5.7464,5.7464,5.7464,542,0
2007-09-21,5.998,5.998,5.7464,5.7464,715,0
2007-09-25,5.769,5.769,5.7464,5.7464,357,0
2007-09-26,5.3564,5.4622,5.3339,5.4622,1254,0
2007-10-02,5.3004,5.3004,5.3004,5.3004,266,0
2007-10-04,5.4678,5.4678,5.4678,5.4678,126451,0
2007-10-10,5.7911,5.7911,5.7911,5.7911,192,0
2007-10-12,6.0699,6.0699,5.8586,5.92,1581,0
2007-10-15,5.92,5.92,5.9142,5.9142,1976,0
2007-10-16,5.4008,5.6076,5.4008,5.6076,669,0
2007-11-01,5.8586,5.8586,5.8586,5.8586,176,0
2007-11-12,5.7464,5.7464,5.7464,5.7464,571,0
2007-11-13,5.3004,5.3004,5.3004,5.3004,542,0
2007-11-16,5.5234,5.5234,5.5234,5.5234,542,0
2007-11-19,5.5513,5.5513,5.5513,5.5513,866,0
2007-11-20,5.5848,5.5848,5.5681,5.5738,542,0
2007-11-21,5.5848,5.5848,5.5791,5.5791,1097,0
2007-11-26,5.6354,5.6354,5.6354,5.6354,896,0
2007-11-27,5.5791,5.6911,5.5791,5.6911,1352,0
2007-11-28,5.6911,5.6911,5.6911,5.6911,357,0
2007-11-29,5.8586,5.8586,5.8586,5.8586,175,0
2007-11-30,5.8586,5.8586,5.8586,5.8586,357,0
2007-12-03,5.7796,5.7796,5.7796,5.7796,175,0
2007-12-05,5.6911,5.6911,5.6911,5.6911,453,0
2007-12-06,5.6965,5.6965,5.6965,5.6965,715,0
2007-12-10,5.7464,5.7464,5.7464,5.7464,357,0
2007-12-12,5.5908,5.5908,5.5908,5.5908,175,0
2007-12-13,5.6354,5.6354,5.6354,5.6354,1787,0
2007-12-14,5.5791,5.5791,5.0603,5.0603,8259,0
2007-12-17,5.1609,5.5234,5.1609,5.5234,4671,0
2007-12-21,5.7133,5.7133,5.7133,5.7133,1073,0
2007-12-24,5.7133,5.7189,5.7133,5.7189,357,0
2007-12-31,5.7189,5.7189,5.7189,5.7189,1976,0
2008-01-04,6.2661,6.272,6.2661,6.272,1073,0
2008-01-07,6.8238,6.8238,6.796,6.796,715,0
2008-01-15,6.6118,6.6948,6.6118,6.6948,357,0
2008-01-17,5.8191,5.8191,5.808,5.808,1254,0
2008-01-18,5.546,5.7581,5.546,5.7581,1254,0
2008-01-23,6.634,6.634,6.634,6.634,176,0
2008-01-24,5.4233,5.4565,5.4233,5.4565,896,0
2008-01-28,6.9739,6.9739,6.9739,6.9739,364,0
2008-02-04,5.6076,5.6076,5.6076,5.6076,715,0
2008-02-06,6.9573,6.9573,6.9573,6.9573,357,0
2008-02-07,6.9573,9.2355,5.6523,7.8113,6250,0
2008-02-08,5.6413,7.7491,5.6413,7.7491,4407,0
2008-02-11,7.2144,7.2531,7.2144,7.2531,2154,0
2008-02-12,6.9739,6.9739,6.7007,6.7007,715,0
2008-02-13,6.7228,6.7228,6.7228,6.7228,175,0
2008-02-15,6.416,6.416,6.416,6.416,357,0
2008-02-25,6.1372,6.1372,5.8586,5.8586,357,0
2008-02-28,5.9142,5.9142,5.9142,5.9142,175,0
2008-02-29,5.8586,5.8586,5.8586,5.8586,599,0
2008-03-04,6.1426,6.1426,6.1372,6.1372,715,0
2008-03-11,5.8131,5.8131,5.5791,5.5791,1495,0
2008-03-12,5.6354,5.6354,5.6354,5.6354,175,0
2008-03-13,5.5791,5.5791,5.4678,5.5738,6463,0
2008-03-14,6.1262,6.1262,6.1262,6.1262,175,0
2008-03-18,6.5781,6.5781,6.5781,6.5781,175,0
2008-03-19,5.6354,5.6413,5.6354,5.6413,2329,0
2008-03-20,6.3655,6.6841,6.1372,6.6841,3942,0
2008-03-24,5.9142,5.9142,5.7189,5.7189,3049,0
2008-03-25,6.0089,6.0089,6.0089,6.0089,482,0
2008-03-26,5.9142,5.9142,5.9142,5.9142,357,0
2008-03-27,5.769,5.769,5.769,5.769,175,0
2008-03-28,5.7464,6.6841,5.7189,6.6841,8314,0
2008-03-31,6.634,6.634,6.2661,6.2661,5124,0
2008-04-01,5.9427,6.1372,5.9312,5.9312,542,0
2008-04-02,5.9142,6.1651,5.9142,6.1651,542,0
2008-04-04,6.1036,6.1036,6.1036,6.1036,175,0
2008-04-14,5.9142,5.9142,5.6581,5.6581,715,0
2008-04-16,5.909,5.909,5.909,5.909,357,0
2008-04-21,5.7189,6.2773,5.7189,6.2773,1511,0
2008-04-22,6.1372,6.2773,6.1372,6.2773,4008,0
2008-04-23,5.7189,5.7189,5.7189,5.7189,233,0
2008-04-24,5.6581,5.6581,5.6581,5.6581,595,0
2008-04-25,6.0869,6.0869,5.0496,5.0496,906,0
2008-04-28,4.7983,4.7983,4.7983,4.7983,233,0
2008-04-29,4.9938,5.016,4.988,5.016,1622,0
2008-04-30,4.8263,4.8263,4.8263,4.8263,233,0
2008-05-01,4.7983,4.7983,4.7983,4.7983,231,0
2008-05-02,4.8819,4.8819,4.8819,4.8819,238,0
2008-05-05,4.8988,5.0219,4.8819,4.9991,715,0
2008-05-06,4.8819,4.8819,4.631,4.631,1356,0
2008-05-07,4.709,5.8247,4.709,5.027,1257,0
2008-05-08,5.0219,5.0219,5.0219,5.0219,372,0
2008-05-09,5.0219,5.0219,5.0219,5.0219,189,0
2008-05-12,5.0219,5.0219,5.0219,5.0219,626,0
2008-05-14,5.3004,5.3004,5.3004,5.3004,357,0
2008-05-19,5.0603,5.0603,5.0603,5.0603,206,0
2008-05-20,5.0219,5.0219,5.0219,5.0219,277,0
2008-05-21,5.3284,5.3284,5.3004,5.3004,888,0
2008-05-22,5.0496,5.6017,5.0496,5.6017,3081,0
2008-05-23,5.0662,5.0662,5.0662,5.0662,204,0
2008-05-27,5.027,5.027,5.027,5.027,202,0
2008-05-28,5.027,5.3728,5.027,5.3564,1436,0
2008-05-29,5.3564,5.3564,5.3564,5.3564,202,0
2008-05-30,5.3061,5.3564,5.3061,5.3564,632,0
2008-06-02,5.3061,5.3061,5.3061,5.3061,200,0
2008-06-03,5.3004,5.3785,5.3004,5.3564,1280,0
2008-06-04,5.3564,5.3564,5.3564,5.3564,1241,0
2008-06-05,5.3061,5.3061,5.3061,5.3061,199,0
2008-06-06,5.3004,5.3564,5.3004,5.3564,421,0
2008-06-09,5.3564,5.3564,5.3004,5.3004,2165,0
2008-06-10,5.3004,5.3004,5.3004,5.3004,672,0
2008-06-11,5.3004,5.3004,5.3004,5.3004,197,0
2008-06-12,5.3004,5.3004,5.3004,5.3004,197,0
2008-06-13,5.3004,5.3004,5.3004,5.3004,357,0
2008-06-16,5.3004,5.3004,5.3004,5.3004,266,0
2008-06-17,5.3004,5.3004,5.3004,5.3004,266,0
2008-06-18,5.0324,5.0324,5.0324,5.0324,266,0
2008-06-19,4.9991,5.3004,4.9991,5.3004,628,0
2008-06-20,4.67,5.5177,4.67,5.3004,2043,0
2008-06-23,4.6421,4.6421,4.6421,4.6421,332,0
2008-06-24,4.631,4.631,3.9055,4.4077,29695,0
2008-06-25,4.1121,4.1121,4.1121,4.1121,335,0
2008-06-26,4.2961,4.2961,4.2961,4.2961,175,0
2008-06-27,4.1121,4.3685,4.1121,4.1288,1436,0
2008-06-30,4.1009,4.1009,4.1009,4.1009,1073,0
2008-07-01,4.0005,4.0005,3.9614,3.9614,357,0
2008-07-02,4.1843,4.1843,4.1843,4.1843,175,0
2008-07-03,4.1843,4.1843,4.1843,4.1843,456,0
2008-07-07,4.1843,4.1843,3.9614,3.9614,1254,0
2008-07-08,3.9614,4.4636,3.9055,3.9055,1831,0
2008-07-09,3.9055,3.9055,3.9055,3.9055,175,0
2008-07-10,3.9055,3.9335,3.9055,3.9335,357,0
2008-07-11,3.844,3.844,3.844,3.844,175,0
2008-07-14,3.8498,3.8777,3.844,3.844,3587,0
2008-07-15,3.8498,3.8498,3.8498,3.8498,175,0
2008-07-16,3.9055,3.9055,3.9055,3.9055,831,0
2008-07-17,3.9055,3.9055,3.9055,3.9055,175,0
2008-07-18,3.9055,3.9055,3.9055,3.9055,363,0
2008-07-21,5.7189,5.7189,3.9614,3.9614,974,0
2008-07-22,3.9614,5.016,3.9614,5.016,619,0
2008-07-23,4.2234,4.2234,4.2234,4.2234,175,0
2008-07-24,4.1843,4.4636,4.1843,4.4636,140363,0
2008-07-25,5.295,5.295,4.8376,5.094,5556,0
2008-07-29,5.0382,5.0382,5.0219,5.0219,1348,0
2008-07-30,5.4343,5.5791,5.3004,5.5791,1186,0
2008-07-31,5.3061,5.3339,5.3004,5.3339,1111,0
2008-08-19,5.4456,5.4511,5.3004,5.3004,1407,0
2008-08-20,5.3004,5.3004,5.3004,5.3004,294,0
2008-08-27,5.6354,5.6354,5.6354,5.6354,357,0
2008-09-08,5.3004,5.3004,5.3004,5.3004,3587,0
2008-09-22,4.5193,4.5193,4.5193,4.5193,175,0
2008-09-23,4.631,4.631,4.5472,4.5472,357,0
2008-09-24,4.5754,4.5754,4.5248,4.5248,1410,0
2008-09-25,4.5248,4.5248,4.4077,4.4077,3137,0
2008-09-29,4.1843,4.1843,4.1843,4.1843,1676,0
2008-09-30,4.3965,5.557,3.9614,3.967,5202,0
2008-10-03,4.631,4.631,4.631,4.631,175,0
2008-10-06,4.6141,4.6141,4.6141,4.6141,542,0
2008-10-07,4.1843,4.2125,4.1843,4.2125,2154,0
2008-10-09,4.6197,4.6197,4.6197,4.6197,175,0
2008-10-10,7.5319,7.5319,4.1288,4.1288,5015,0
2008-10-14,4.1959,4.4914,3.9891,4.4636,2154,0
2008-10-16,3.9614,3.9614,3.9614,3.9614,357,0
2008-10-17,4.5754,4.5754,3.9781,3.9781,22351,0
2008-10-20,4.0452,4.0452,4.0452,4.0452,175,0
2008-10-24,4.3241,4.3241,4.3241,4.3241,357,0
2008-10-28,4.3241,4.3241,4.3241,4.3241,175,0
2008-10-30,4.3241,4.3241,3.3477,3.3477,6622,0
2008-10-31,3.8777,4.1843,3.8777,4.1843,719,0
2008-11-06,4.1843,4.3241,4.1843,4.1843,766,0
2008-11-12,4.1843,4.1843,4.1843,4.1843,357,0
2008-11-13,4.4636,4.4636,4.4636,4.4636,175,0
2008-11-20,4.2013,4.2013,3.6265,3.6265,2154,0
2008-11-21,3.9055,3.9055,3.9055,3.9055,175,0
2008-11-25,3.6378,3.6378,3.6322,3.6322,411,0
2008-12-03,3.7273,3.7273,3.6265,3.7273,3441,0
2008-12-04,3.6265,3.6265,3.6265,3.6265,896,0
2008-12-05,3.6322,3.6322,3.504,3.504,1436,0
2008-12-09,3.6265,3.6265,3.6265,3.6265,542,0
2008-12-11,3.8944,3.8944,3.7606,3.7606,357,0
2008-12-19,3.7381,3.7381,3.7381,3.7381,175,0
2008-12-31,3.6936,3.6936,3.4869,3.4869,853,0
2009-01-23,3.1245,3.1245,2.9682,2.9682,2509,0
2009-01-27,3.9948,3.9948,3.5374,3.5374,896,0
2009-01-28,3.8388,3.8388,3.8388,3.8388,175,0
2009-01-29,3.1076,4.5754,2.9962,3.0017,4252,0
2009-02-02,4.335,4.335,3.303,3.303,357,0
2009-02-04,3.6544,3.6544,3.6544,3.6544,175,0
2009-02-10,3.666,3.666,3.666,3.666,357,0
2009-02-13,3.3979,3.3979,3.3979,3.3979,456,0
2009-02-17,3.3477,3.3477,3.0911,3.0911,357,0
2009-02-18,3.303,3.303,3.303,3.303,175,0
2009-03-04,3.3477,3.3477,3.3477,3.3477,1976,0
2009-03-09,3.3253,3.3422,3.3253,3.3422,357,0
2009-03-10,2.7897,2.7897,2.6503,2.6615,1880,0
2009-03-13,2.7897,2.7897,2.6503,2.6503,896,0
2009-04-15,3.1803,3.1803,3.1803,3.1803,175,0
2009-04-17,3.4036,3.4036,3.4036,3.4036,357,0
2009-04-24,3.3477,4.017,3.3422,4.017,2621,0
2009-05-04,2.7618,4.0117,2.7618,4.0117,492,0
2009-05-05,3.3477,4.017,3.3477,4.017,542,0
2009-05-06,4.017,4.017,4.017,4.017,896,0
2009-05-07,4.017,4.017,4.017,4.017,175,0
2009-05-11,4.017,4.017,4.017,4.017,443,0
2009-05-13,4.073,4.073,4.073,4.073,896,0
2009-05-14,4.017,4.017,4.017,4.017,175,0
2009-05-15,4.0005,4.0005,4.0005,4.0005,206,0
2009-05-22,3.3477,3.3477,3.3477,3.3477,357,0
2009-05-28,4.4636,4.4636,4.4077,4.4077,715,0
2009-06-01,4.4636,4.4636,4.4636,4.4636,175,0
2009-06-10,3.6265,3.6265,3.6265,3.6265,175,0
2009-06-11,4.419,4.4636,4.419,4.4636,715,0
2009-06-17,4.4636,4.4636,4.4636,4.4636,494,0
2009-06-18,4.4579,4.4636,4.4579,4.4636,357,0
2009-06-19,3.3477,4.4579,3.0911,4.4412,1348,0
2009-06-25,3.3477,3.3477,3.3477,3.3477,175,0
2009-06-26,3.3477,3.3477,3.3477,3.3477,542,0
2009-06-29,3.3477,3.3477,3.3477,3.3477,349,0
2009-07-13,3.4257,4.4412,3.381,4.2851,3049,0
2009-07-14,4.4301,4.4524,3.0297,3.6823,8221,0
2009-07-16,4.2681,4.2681,3.7273,3.8555,1787,0
2009-07-20,4.0452,4.0452,4.0452,4.0452,175,0
2009-07-24,4.0452,4.0452,4.0452,4.0452,0,0
2009-07-27,4.0452,4.0452,4.0452,4.0452,0,0
2009-07-28,4.0452,4.0452,4.0452,4.0452,0,0
2009-07-29,4.0452,4.0452,4.0452,4.0452,0,0
2009-07-30,4.0452,4.0452,4.0452,4.0452,0,0
2009-07-31,4.0452,4.0452,4.0452,4.0452,0,0
2009-08-03,4.0452,4.0452,4.0452,4.0452,0,0
2009-08-04,4.0452,4.0452,4.0452,4.0452,0,0
2009-08-05,3.4201,3.4201,3.4201,3.4201,504,0
2009-08-06,3.4927,4.2405,3.4481,4.2405,1976,0
2009-08-07,3.967,3.967,3.6602,3.8721,3256,0
2009-08-10,3.8721,3.8721,3.8721,3.8721,0,0
2009-08-11,3.6265,3.6265,3.6265,3.6265,210,0
2009-08-12,3.6265,3.6265,3.6265,3.6265,0,0
2009-08-13,3.7941,4.0117,3.7941,4.0117,1787,0
2009-08-14,4.0117,4.0117,4.0117,4.0117,0,0
2009-08-19,3.5764,3.6042,3.5764,3.6042,542,0
2009-08-24,3.6042,3.6042,3.6042,3.6042,0,0
2009-08-25,3.6042,3.6042,3.6042,3.6042,0,0
2009-09-01,3.6042,3.6042,3.6042,3.6042,0,0
2009-09-02,3.9055,4.2628,3.9055,4.2628,1073,0
2009-10-05,3.9055,3.9055,3.9055,3.9055,509,0
2009-10-08,3.6265,3.6265,3.1857,3.1857,1068,0
2009-10-13,3.9055,3.9055,3.9055,3.9055,357,0
2009-11-04,3.1076,3.766,3.1076,3.1357,4851,0
2009-11-09,3.1471,3.1471,3.1076,3.1076,357,0
2009-11-20,3.3477,3.3477,3.3477,3.3477,542,0
2009-11-27,3.4036,3.4036,3.3477,3.3477,542,0
2009-11-30,3.3477,3.3477,3.3477,3.3477,224,0
2009-12-09,3.3477,3.3477,3.3477,3.3477,175,0
2009-12-16,3.3477,3.3477,3.3477,3.3477,456,0
2009-12-17,3.1189,3.1189,3.1189,3.1189,539,0
2009-12-18,3.1076,3.1076,3.1076,3.1076,357,0
2009-12-22,3.1245,3.1245,3.1245,3.1245,456,0
2009-12-30,3.1134,3.1245,3.0966,3.1245,1458,0
2010-01-06,3.3477,3.3477,3.3477,3.3477,175,0
2010-01-08,3.5596,3.5596,3.5596,3.5596,3587,0
2010-01-25,3.6936,3.6936,3.6936,3.6936,266,0
2010-01-29,3.6602,3.6602,3.6602,3.6602,1371,0
2010-02-01,2.8511,2.8511,2.8511,2.8511,266,0
2010-02-02,3.5262,3.5262,3.0688,3.0688,1811,0
2010-02-16,2.9851,2.9851,2.9851,2.9851,896,0
2010-02-18,3.0688,3.0688,3.0688,3.0688,175,0
2010-03-01,3.208,3.208,3.208,3.208,2511,0
2010-03-04,3.2473,3.2473,3.236,3.236,357,0
2010-03-09,3.1245,4.3911,3.1245,4.3911,3006,0
2010-03-10,3.7993,3.9055,3.6881,3.9055,1976,0
2010-03-15,4.0339,4.4636,3.9838,4.4301,7459,0
2010-03-16,4.4355,4.4355,4.4132,4.4132,715,0
2010-03-17,4.1901,4.447,3.4927,4.447,9245,0
2010-03-24,4.3407,4.3799,4.3407,4.3799,357,0
2010-04-15,4.2457,4.2457,3.7941,3.8833,986,0
2010-04-19,3.9169,3.9891,3.8555,3.9503,1616,0
2010-04-20,3.833,3.833,3.7941,3.7941,715,0
2010-04-22,3.805,3.8164,3.4869,3.4869,8961,0
2010-04-23,3.8442,3.8442,3.4918,3.4918,9598,0
2010-04-26,3.5374,3.5429,3.5151,3.5151,2904,0
2010-04-28,3.6823,3.861,3.4983,3.6265,2588,0
2010-04-29,3.844,4.0452,3.844,3.9055,1787,0
2010-05-03,3.9055,3.9055,3.8274,3.8274,379,0
2010-05-04,3.9503,3.9503,3.9503,3.9503,175,0
2010-05-05,3.6322,3.766,3.6265,3.766,542,0
2010-05-06,3.7606,3.7606,3.7606,3.7606,1073,0
2010-05-07,3.7773,3.7773,3.7606,3.7606,966,0
2010-05-11,3.7606,3.7606,3.7606,3.7606,357,0
2010-05-17,3.7993,3.7993,3.7606,3.7993,821,0
2010-05-19,3.5151,3.5151,3.504,3.504,3589,0
2010-05-20,3.5429,3.6265,3.5262,3.6265,1254,0
2010-05-25,3.755,3.755,3.755,3.755,175,0
2010-05-27,3.504,3.5151,3.504,3.5151,357,0
2010-06-10,3.5151,3.5151,3.5151,3.5151,1470,0
2010-06-28,3.7326,3.7326,3.7048,3.7048,357,0
2010-06-29,3.4869,3.4869,3.3477,3.3477,2063,0
2010-07-01,3.3701,3.3701,3.3701,3.3701,175,0
2010-07-06,3.3701,3.3701,3.3477,3.3477,3100,0
2010-07-07,3.3645,3.4314,3.3477,3.3477,542,0
2010-08-04,3.4481,3.4481,3.4257,3.4257,359,0
2010-08-05,3.3645,3.4648,3.3477,3.4371,3031,0
2010-08-06,3.5151,3.5151,3.5151,3.5151,357,0
2010-08-12,3.5151,3.5151,3.3477,3.3477,806,0
2010-08-13,3.5151,3.5151,3.5151,3.5151,4479,0
2010-08-25,3.3756,3.5652,3.3477,3.3477,1573,0
2010-09-02,3.6936,3.7606,3.6936,3.7606,1621,0
2010-09-03,3.7606,3.7606,3.7606,3.7606,8840,0
2010-09-07,3.7606,3.7606,3.7606,3.7606,175,0
2010-09-09,3.3645,3.3645,3.3645,3.3645,2154,0
2010-09-10,3.7606,3.7606,3.7606,3.7606,408,0
2010-09-13,3.7381,4.0396,3.7381,4.0396,2329,0
2010-09-20,4.0396,4.0396,4.0396,4.0396,175,0
2010-09-22,4.073,4.2125,4.017,4.017,9165,0
2010-09-24,4.14,4.3799,4.0452,4.2961,9729,0
2010-09-30,4.3814,4.4656,4.3814,4.4656,2509,0
2010-10-01,4.4636,4.5754,4.4636,4.5754,5799,0
2010-10-05,4.6033,4.6033,4.5416,4.5416,2061,0
2010-10-11,4.4579,4.4636,4.4579,4.4579,2022,0
2010-10-14,4.4636,4.4636,4.0953,4.2794,3976,0
2010-10-18,4.2628,4.2628,4.0674,4.0953,1831,0
2010-10-19,4.235,4.2405,4.235,4.2405,1742,0
2010-10-20,4.4524,4.4636,3.7993,4.134,4029,0
2010-10-21,3.4201,3.6881,3.4201,3.6099,2154,0
2010-10-22,4.2794,4.2794,3.8164,3.8164,357,0
2010-11-05,3.9891,3.9891,3.9891,3.9891,1976,0
2010-11-08,4.0452,4.4636,3.9614,4.4636,4489,0
2010-11-09,4.4355,4.4636,4.4077,4.4636,5015,0
2010-11-10,3.7495,3.9838,3.7495,3.8164,2867,0
2010-11-11,3.755,3.8274,3.755,3.8274,357,0
2010-11-18,4.4077,4.4579,4.4077,4.447,542,0
2010-11-26,4.1843,4.5193,4.1843,4.5193,1408,0
2010-12-01,4.5193,4.5193,4.5193,4.5193,357,0
2010-12-03,4.4579,4.4579,4.4579,4.4579,175,0
2010-12-08,4.3241,4.3241,4.3241,4.3241,633,0
2010-12-14,4.4636,4.6033,4.4636,4.6033,4164,0
2010-12-15,4.631,4.631,4.631,4.631,991,0
2010-12-20,4.631,4.7424,4.4412,4.4412,2329,0
2010-12-21,4.7424,4.7424,4.7424,4.7424,2404,0
2010-12-22,4.7424,4.7424,4.7424,4.7424,1787,0
2010-12-23,4.7424,4.7424,4.7424,4.7424,357,0
2010-12-31,4.7435,4.7435,4.7435,4.7435,175,0
2011-01-04,4.7424,4.7424,4.7424,4.7424,239,0
2011-01-06,4.6588,4.6588,4.631,4.631,1073,0
2011-01-07,4.6588,4.737,4.631,4.631,1787,0
2011-01-12,4.737,4.737,4.737,4.737,175,0
2011-01-14,4.737,4.737,4.737,4.737,175,0
2011-01-27,4.6588,4.6868,4.6141,4.6868,4027,0
2011-02-02,4.6141,4.6141,4.5637,4.5637,1787,0
2011-02-08,4.737,4.7704,4.737,4.7704,5114,0
2011-02-10,4.7983,4.7983,4.7983,4.7983,715,0
2011-02-14,4.7927,4.9098,4.7927,4.9098,9678,0
2011-02-17,4.9098,4.9938,4.8819,4.8819,30289,0
2011-02-22,4.8819,5.0219,4.8819,5.0219,1831,0
2011-02-25,5.016,5.016,5.016,5.016,357,0
2011-03-01,5.0477,5.0755,5.0477,5.0755,5202,0
2011-03-03,5.1594,5.1594,5.1594,5.1594,752,0
2011-03-04,5.1887,5.1887,5.1887,5.1887,175,0
2011-03-08,5.3004,5.3004,5.3004,5.3004,210,0
2011-03-09,5.3004,5.6634,5.3004,5.6634,1976,0
2011-03-31,5.6344,5.6627,5.1606,5.6627,1976,0
2011-04-07,5.7022,5.7189,5.6742,5.6911,14044,0
2011-04-13,5.3718,5.3718,5.3718,5.3718,2137,0
2011-04-28,5.3609,5.607,5.3609,5.5681,1070,0
2011-04-29,5.5164,5.528,5.5164,5.5223,1303,0
2011-05-05,5.7248,5.7248,5.7248,5.7248,175,0
2011-05-09,5.5397,5.5397,5.5397,5.5397,355,0
2011-05-11,5.1594,5.1594,5.1594,5.1594,204,0
2011-05-23,5.316,5.316,5.316,5.316,3289,0
2011-06-02,5.5901,5.5961,5.5901,5.5961,454,0
2011-06-06,5.3609,5.3609,5.3442,5.3442,1610,0
2011-06-09,5.5983,5.5983,5.5983,5.5983,179,0
2011-06-13,5.3494,5.3494,5.3442,5.3442,540,0
2011-06-21,5.2825,5.3215,5.2714,5.3215,895,0
2011-06-22,5.26,5.2825,5.0139,5.0362,6366,0
2011-06-29,5.1763,5.1763,4.9634,4.9634,1962,0
2011-07-06,4.6603,4.6603,4.6603,4.6603,175,0
2011-07-07,4.756,4.756,4.756,4.756,8574,0
2011-07-08,4.7727,4.93,4.7727,4.93,355,0
2011-07-22,5.6093,5.6093,5.6093,5.6093,539,0
2011-08-02,5.5037,5.5037,5.5037,5.5037,175,0
2011-08-08,5.2107,5.2107,5.1939,5.1995,8076,0
2011-08-17,5.1939,5.1939,5.1939,5.1939,13716,0
2011-08-18,5.1377,5.1377,5.1377,5.1377,9556,0
2011-08-22,5.1939,5.1939,5.0929,5.0929,3227,0
2011-08-25,5.1096,5.1096,5.1096,5.1096,264,0
2011-08-26,5.6151,5.6604,5.6151,5.6604,2010,0
2011-08-29,5.3624,5.3624,5.3624,5.3624,1016,0
2011-08-30,5.5361,5.5361,5.115,5.115,2374,0
2011-09-01,5.1096,5.1096,5.1096,5.1096,352,0
2011-09-09,5.1096,5.1096,5.0535,5.0535,937,0
2011-09-13,4.913,4.913,4.913,4.913,6267,0
2011-09-14,4.9412,4.9412,4.9412,4.9412,539,0
2011-09-16,4.9973,4.9973,4.913,4.913,1383,0
2011-09-21,4.8009,4.8009,4.8009,4.8009,22263,0
2011-09-23,4.6929,4.8282,4.6929,4.8282,353,0
2011-09-27,4.7055,4.829,4.7055,4.829,868,0
2011-09-28,4.6775,4.7727,4.6775,4.7616,4852,0
2011-09-29,4.7727,4.812,4.7727,4.812,9084,0
2011-10-04,4.7718,4.7718,4.631,4.6364,6442,0
2011-10-05,4.5239,4.5523,4.5015,4.5465,6683,0
2011-10-07,4.755,5.3519,4.755,5.3519,2122,0
2011-10-10,5.3352,5.4139,5.048,5.048,2830,0
2011-10-13,4.5408,4.5408,4.5408,4.5408,1334,0
2011-10-14,4.9408,4.9408,4.5408,4.5691,4787,0
2011-10-17,4.5126,4.5408,4.5126,4.5126,710,0
2011-10-20,4.5239,4.5239,4.5239,4.5239,710,0
2011-10-27,4.7605,4.789,4.7605,4.789,3227,0
2011-11-01,5.0706,5.0706,5.0706,5.0706,1063,0
2011-11-03,5.7464,5.7464,5.7464,5.7464,175,0
2011-11-04,5.0706,5.0706,5.0706,5.0706,1437,0
2011-11-11,4.8168,4.8168,4.789,4.789,888,0
2011-11-14,4.789,4.789,4.789,4.789,1062,0
2011-11-15,4.789,4.8,4.789,4.789,2663,0
2011-11-22,5.4818,5.4818,5.4818,5.4818,175,0
2011-11-29,5.5319,5.5319,5.3636,5.3636,352,0
2011-12-05,5.5605,5.5773,5.5605,5.5773,2483,0
2011-12-06,5.5791,5.5791,5.5791,5.5791,1772,0
2011-12-08,5.5564,5.5564,5.5564,5.5564,210,0
2011-12-15,5.0761,5.1831,4.986,4.986,888,0
2011-12-20,5.0253,5.0706,5.0253,5.0706,352,0
2011-12-23,5.2118,5.2118,4.9913,4.9913,818,0
2011-12-29,5.1268,5.1268,5.1268,5.1268,537,0
2011-12-30,5.0141,5.02,5.0141,5.02,352,0
2012-01-03,5.223,5.223,5.1834,5.1834,352,0
2012-01-06,5.178,5.178,5.178,5.178,352,0
2012-01-09,5.0706,5.0706,5.0706,5.0706,352,0
2012-01-11,5.2005,5.2118,5.2005,5.2118,349,0
2012-02-03,5.2118,5.2118,5.2118,5.2118,349,0
2012-02-07,5.2061,5.5338,5.2061,5.4209,3639,0
2012-02-10,5.5111,5.5111,5.24,5.24,1059,0
2012-02-14,5.0874,5.1439,5.0874,5.1212,708,0
2012-02-16,5.2287,5.2287,4.9913,4.9913,4366,0
2012-02-17,4.9913,5.0026,4.9913,5.0026,2080,0
2012-02-23,5.2287,5.2287,5.2287,5.2287,1854,0
2012-02-24,5.1552,5.1721,5.1552,5.1721,3518,0
2012-03-06,5.0922,5.1431,5.0922,5.1431,349,0
2012-03-14,5.3645,5.3926,5.3645,5.37,76798,0
2012-03-28,5.37,5.4549,5.37,5.4549,1870,0
2012-03-29,5.7935,5.7935,5.5111,5.5111,1059,0
2012-04-03,5.37,5.37,5.3305,5.3588,1238,0
2012-04-04,5.353,5.353,5.353,5.353,349,0
2012-04-16,5.2739,5.4268,5.0865,5.0865,2603,0
2012-04-19,5.3588,5.3588,5.3588,5.3588,244,0
2012-05-04,5.3871,5.3871,5.3588,5.3588,2199,0
2012-05-08,5.1321,5.1321,5.1321,5.1321,21159,0
2012-05-15,5.6708,5.6708,5.6708,5.6708,347,0
2012-05-16,5.1321,5.1321,4.9902,4.9902,2036,0
2012-05-17,5.1037,5.1037,5.1037,5.1037,1056,0
2012-07-20,5.6894,5.6894,5.6894,5.6894,346,0
2012-07-23,5.6894,5.6952,5.6894,5.6894,8259,0
2012-07-26,5.6894,5.6894,5.6894,5.6894,175,0
2012-07-30,5.7236,5.7236,5.7236,5.7236,175,0
2012-08-03,5.826,5.8317,5.8143,5.8317,2447,0
2012-08-09,5.6894,5.8317,5.6894,5.7741,1648,0
2012-08-15,5.7741,5.7741,5.7741,5.7741,175,0
2012-08-31,5.8027,5.8602,5.8027,5.8602,3517,0
2012-09-07,5.9061,5.9746,5.9061,5.9746,2633,0
2012-09-11,5.8143,5.8143,5.8143,5.8143,647,0
2012-09-13,5.6952,5.8369,5.6952,5.8369,877,0
2012-09-18,5.8641,5.8829,5.8641,5.8829,436,0
2012-09-21,5.6952,5.6952,5.6952,5.6952,176,0
2012-09-25,5.6894,5.694,5.6894,5.694,705,0
2012-09-27,6.0589,6.0589,6.0589,6.0589,218,0
2012-09-28,6.0589,6.0589,6.0589,6.0589,175,0
2012-10-05,6.2595,6.2595,6.2595,6.2595,175,0
2012-10-08,5.8886,5.8886,5.8886,5.8886,484,0
2012-10-11,5.9061,5.9061,5.9061,5.9061,318,0
2012-10-18,5.7064,5.7064,5.7064,5.7064,175,0
2012-10-24,5.769,5.769,5.769,5.769,530,0
2012-10-25,5.9347,5.9347,5.9347,5.9347,530,0
2012-11-19,6.1623,6.1623,6.1623,6.1623,259,0
2012-11-28,6.0486,6.0486,6.0486,6.0486,876,0
2012-12-11,6.0763,6.1738,6.0486,6.0486,6487,0
2012-12-12,5.7064,5.9061,5.7064,5.7633,3789,0
2012-12-28,5.8771,5.8771,5.8771,5.8771,175,0
2013-01-11,5.9519,5.9519,5.9519,5.9519,175,0
2013-01-25,5.9519,5.9519,5.9519,5.9519,192,0
2013-01-31,6.0089,6.0089,6.0089,6.0089,529,0
2013-02-04,6.0651,6.0651,6.0651,6.0651,1753,0
2013-02-11,6.0942,6.3703,6.0942,6.3703,342,0
2013-02-12,6.0734,6.0734,6.0734,6.0734,701,0
2013-02-13,6.0651,6.0651,6.0651,6.0651,701,0
2013-02-14,6.3801,6.3801,6.3801,6.3801,175,0
2013-02-15,6.3806,6.3806,6.3806,6.3806,1991,0
2013-02-20,6.3806,6.3806,6.3801,6.3801,2273,0
2013-02-22,6.3806,6.3806,6.3806,6.3806,1144,0
2013-02-26,6.3806,6.3806,6.3806,6.3806,701,0
2013-02-27,6.6386,7.4569,6.6386,7.4569,2338,0
2013-02-28,7.2333,7.2682,6.5073,6.7181,1400,0
2013-03-05,6.9011,7.2393,6.6953,6.7239,1349,0
2013-03-18,6.6953,7.2393,6.6953,7.2393,737,0
2013-03-21,7.2393,7.2565,7.2393,7.2565,1400,0
2013-03-25,7.4112,7.4397,7.4112,7.4112,3850,0
2013-04-02,7.4397,7.4397,7.4397,7.4397,305,0
2013-04-09,9.4427,9.4427,7.4397,7.7086,4487,0
2013-04-12,8.7238,8.7238,8.7238,8.7238,330,0
2013-04-15,8.85,9.0275,8.85,9.0275,700,0
2013-04-17,9.0334,9.0334,9.0334,9.0334,1426,0
2013-04-24,7.4785,7.4785,7.4564,7.4564,2613,0
2013-04-25,7.777,7.777,7.777,7.777,175,0
2013-04-26,8.029,8.1731,7.9669,7.9669,1082,0
2013-04-29,7.7428,7.8288,7.7428,7.8288,700,0
2013-04-30,8.064,8.064,7.8984,7.8984,527,0
2013-05-06,7.7428,7.7428,7.7428,7.7428,527,0
2013-05-08,7.7428,7.7428,7.5942,7.5942,1429,0
2013-05-09,7.5999,7.5999,7.1693,7.1693,3372,0
2013-05-10,7.1754,7.1754,6.8826,6.8826,4532,0
2013-05-13,6.5964,6.7391,6.3372,6.5386,2474,0
2013-05-14,6.8994,6.8994,6.8826,6.8826,871,0
2013-05-16,7.0143,7.0203,6.7508,6.7508,1916,0
2013-05-20,6.7449,7.2438,6.7449,7.1522,3662,0
2013-05-21,7.0203,7.0203,7.0203,7.0203,175,0
2013-05-23,7.5424,7.5424,7.5424,7.5424,175,0
2013-07-12,7.1806,7.1968,7.1687,7.1687,1694,0
2013-07-15,7.7602,7.7602,7.7602,7.7602,175,0
2013-07-17,9.1869,9.1869,8.9329,8.9329,1045,0
2013-07-18,9.066,9.066,9.066,9.066,175,0
2013-07-24,7.9786,7.9786,7.9786,7.9786,175,0
2013-07-25,9.1752,9.1752,9.1752,9.1752,175,0
2013-07-31,9.1984,9.1984,9.1984,9.1984,525,0
2013-08-05,9.1518,9.1518,9.1518,9.1518,175,0
2013-08-07,8.3812,8.4044,8.3351,8.3351,1549,0
2013-08-08,7.3758,8.622,7.1687,8.622,2088,0
2013-08-09,8.6165,8.6165,8.6165,8.6165,175,0
2013-08-13,8.5715,8.5715,8.3926,8.3926,342,0
2013-08-14,7.5367,7.5367,7.5367,7.5367,175,0
2013-08-15,7.3991,7.8935,7.3991,7.6115,693,0
2013-08-16,7.4331,7.4785,7.4331,7.4785,342,0
2013-08-19,7.5716,7.5716,7.5716,7.5716,175,0
2013-08-20,7.4215,7.4215,7.3291,7.3291,2436,0
2013-08-21,7.6635,7.6635,7.6635,7.6635,525,0
2013-08-26,8.3926,8.3926,8.3926,8.3926,175,0
2013-08-27,8.4275,8.4275,8.0478,8.0478,525,0
2013-09-10,8.1169,8.1516,8.0993,8.1516,964,0
2013-09-11,8.0134,8.0134,7.9902,7.9902,525,0
2013-09-12,8.0134,8.0421,8.0134,8.0421,342,0
2013-09-13,8.0134,8.0134,8.0134,8.0134,175,0
2013-09-18,7.4501,7.5016,7.4275,7.5016,2608,0
2013-09-19,7.4728,7.4728,7.4558,7.4558,525,0
2013-09-20,7.4449,7.5883,7.4449,7.5883,3132,0
2013-09-23,7.6924,7.6924,7.6924,7.6924,175,0
2013-09-24,7.4215,7.669,7.4215,7.669,342,0
2013-09-25,7.5424,7.6167,7.4501,7.4558,3304,0
2013-09-26,7.6225,7.6225,7.6167,7.6167,342,0
2013-09-30,7.5883,7.5999,7.4449,7.4449,525,0
2013-10-01,7.5598,7.5883,7.4163,7.4163,1911,0
2013-10-03,7.6057,7.6057,7.6057,7.6057,175,0
2013-10-04,7.8814,7.8814,7.8814,7.8814,175,0
2013-10-07,7.6283,7.7602,7.6167,7.7602,19311,0
2013-10-08,7.7602,7.7602,7.7602,7.7602,71841,0
2013-10-09,7.7602,7.7602,7.7602,7.7602,175,0
2013-10-10,7.7776,7.7776,7.7776,7.7776,175,0
2013-10-11,7.7776,7.7776,7.7776,7.7776,175,0
2013-10-15,7.7776,7.7776,7.7776,7.7776,175,0
2013-10-18,7.7776,7.7776,7.7776,7.7776,175,0
2013-10-22,7.7776,7.7776,7.7776,7.7776,1040,0
2013-10-29,7.7776,7.7776,7.7776,7.7776,175,0
2013-10-30,7.8531,7.8531,7.8531,7.8531,868,0
2013-10-31,7.7892,7.7892,7.7892,7.7892,342,0
2013-11-01,7.7892,7.9282,7.7892,7.7892,342,0
2013-11-04,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-05,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-06,7.9282,7.9282,7.7776,7.7776,342,0
2013-11-07,7.7776,7.7776,7.7776,7.7776,868,0
2013-11-08,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-11,7.7836,7.7836,7.7836,7.7836,175,0
2013-11-12,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-13,7.7776,7.7776,7.7776,7.7776,696,0
2013-11-18,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-19,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-20,7.7776,7.7776,7.7776,7.7776,342,0
2013-11-21,7.7776,7.7776,7.7776,7.7776,342,0
2013-11-22,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-25,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-26,7.8298,7.8298,7.7776,7.7776,523,0
2013-11-27,7.7776,7.7776,7.7776,7.7776,175,0
2013-11-29,7.3635,8.4927,7.3635,7.3635,342,0
2013-12-02,7.7776,7.9774,7.7776,7.7776,868,0
2013-12-03,7.7776,7.7776,7.7776,7.7776,175,0
2013-12-04,8.3538,8.3538,7.7486,7.7486,523,0
2013-12-05,8.0658,8.2394,7.7892,7.7892,868,0
2013-12-06,8.1181,8.2963,7.9222,7.9222,523,0
2013-12-10,7.9222,7.9222,7.9222,7.9222,175,0
2013-12-12,8.0658,8.0658,8.0658,8.0658,342,0
2013-12-18,7.8356,7.8356,7.8356,7.8356,523,0
2013-12-31,7.7776,7.7776,7.7776,7.7776,342,0
2014-01-02,7.7776,7.7776,7.7776,7.7776,1021,0
2014-01-22,8.3319,8.3319,8.3319,8.3319,487,0
2014-01-27,7.795,7.795,7.795,7.795,866,0
2014-01-29,8.3085,8.3085,8.3085,8.3085,175,0
2014-01-30,8.3202,8.3202,8.3202,8.3202,175,0
2014-04-04,8.789,8.789,8.3435,8.3435,2853,0
2014-04-07,8.3143,8.3435,8.3143,8.3435,695,0
2014-04-09,8.7714,8.8062,8.7714,8.8062,4421,0
2014-04-10,8.8062,8.8062,8.4363,8.448,9179,0
2014-04-14,8.6216,8.8237,8.6216,8.8237,1339,0
2014-04-15,8.6792,8.6792,8.506,8.621,5881,0
2014-04-17,8.6792,8.6792,8.6617,8.6792,6899,0
2014-04-21,8.6792,8.6792,8.6717,8.6717,5050,0
2014-04-22,8.6792,8.6792,8.6558,8.6558,11925,0
2014-04-23,8.6558,8.6558,8.5976,8.5976,4347,0
2014-04-24,8.6792,8.6792,8.6792,8.6792,3459,0
2014-04-25,8.6792,8.6792,8.6792,8.6792,1851,0
2014-04-28,8.6792,8.6792,8.581,8.6792,6741,0
2014-04-29,8.6792,8.6792,8.6675,8.6792,7169,0
2014-04-30,8.5953,8.5953,8.5953,8.5953,659,0
2014-05-01,8.5752,8.5752,8.5752,8.5752,277,0
2014-05-02,8.5461,8.6734,8.5461,8.6734,1556,0
2014-05-05,8.6734,8.6734,8.6734,8.6734,3052,0
2014-05-06,8.6792,8.6792,8.6734,8.6792,6576,0
2014-05-07,8.621,8.621,8.621,8.621,537,0
2014-05-08,8.6267,8.6267,8.6267,8.6267,1729,0
2014-05-15,8.6792,8.6792,8.6792,8.6792,361,0
2014-05-16,8.621,8.6267,8.621,8.621,3272,0
2014-05-21,8.6734,8.6792,8.6734,8.6792,951,0
2014-05-28,8.6792,8.6792,8.6792,8.6792,175,0
2014-06-04,8.6786,8.6786,8.6786,8.6786,1729,0
2014-06-05,8.6792,8.6792,8.6786,8.6792,3803,0
2014-06-12,8.6792,8.6792,8.6792,8.6792,249,0
2014-06-13,8.7663,8.8529,8.7663,8.8529,1579,0
2014-06-16,8.6849,8.6849,8.6849,8.6849,519,0
2014-06-18,8.6792,8.6792,8.6792,8.6792,2595,0
2014-06-19,8.6617,8.6617,8.6558,8.6558,693,0
2014-06-24,8.621,8.621,8.621,8.621,2201,0
2014-06-30,8.3957,8.3957,8.3957,8.3957,527,0
2014-07-11,8.6681,8.6971,8.6681,8.6971,3558,0
2014-07-16,8.1181,8.6971,8.1181,8.6971,352,0
2014-07-22,8.6971,8.6971,8.6971,8.6971,518,0
2014-07-23,8.6971,8.6971,8.1463,8.6971,4655,0
2014-08-04,8.3784,8.4073,8.3784,8.4073,352,0
2014-08-05,8.3957,8.4073,8.3957,8.4073,587,0
2014-08-06,8.2338,8.6971,8.2207,8.4654,12847,0
2014-08-07,8.3493,8.5699,8.1581,8.4654,10613,0
2014-08-08,8.2627,8.8714,8.2627,8.448,8454,0
2014-08-11,8.3784,8.6912,8.3202,8.3375,26501,0
2014-08-12,8.2912,8.987,8.2046,8.3667,41392,0
2014-08-13,8.3202,8.3784,8.2969,8.3027,42494,0
2014-08-14,8.3435,8.3493,8.2912,8.3085,18117,0
2014-08-15,8.6564,8.7902,8.2969,8.3027,5692,0
2014-08-18,8.3027,8.3027,8.3027,8.3027,1036,0
2014-08-19,8.3085,8.3493,8.1931,8.2633,16430,0
2014-08-20,8.3724,8.3724,8.164,8.2912,13926,0
2014-08-21,8.2338,8.2338,8.2163,8.2163,693,0
2014-08-22,8.3375,8.3375,8.1813,8.2394,1725,0
2014-08-25,8.2627,8.3202,8.2046,8.2046,2414,0
2014-08-26,8.3143,8.3375,8.1409,8.3375,23559,0
2014-08-27,8.2218,8.2218,8.2046,8.2163,2587,0
2014-08-28,8.2452,8.2627,8.1522,8.1986,12189,0
2014-08-29,8.1463,8.2338,8.1463,8.2338,342,0
2014-09-02,8.2338,8.3027,8.1348,8.1874,25717,0
2014-09-03,8.2046,8.3493,8.1874,8.2104,19452,0
2014-09-08,8.3259,8.3493,8.1409,8.2912,1900,0
2014-09-09,8.3143,8.3202,8.3027,8.3202,1292,0
2014-09-10,8.3202,8.3493,8.3202,8.3493,1491,0
2014-09-11,8.3319,8.3493,8.3319,8.3493,2932,0
2014-09-12,8.9929,8.9929,8.3027,8.3493,42184,0
2014-09-15,8.3259,8.3259,8.1463,8.2163,21749,0
2014-09-16,8.2163,8.251,8.2163,8.2278,2547,0
2014-09-17,8.3375,8.3435,8.2394,8.2446,1851,0
2014-09-18,8.3375,8.9405,8.2912,8.7552,44564,0
2014-09-19,8.8947,8.8947,8.3375,8.3375,5349,0
2014-09-22,8.7783,8.7783,8.7783,8.7783,175,0
2014-09-23,8.8018,8.8018,8.8018,8.8018,280,0
2014-09-25,8.6392,8.7658,8.6392,8.7658,691,0
2014-09-26,8.5188,8.6912,8.5188,8.6912,1727,0
2014-09-30,8.6681,8.6681,8.6681,8.6681,472,0
2014-10-01,8.6971,8.987,8.6042,8.8714,24717,0
2014-10-02,8.9984,9.693,8.9984,9.511,9659,0
2014-10-03,9.505,9.511,9.3334,9.4222,12063,0
2014-10-06,9.549,9.549,9.3334,9.3334,344,0
2014-10-07,9.549,9.741,9.546,9.741,4080,0
2014-10-08,9.67,9.735,9.3629,9.686,2696,0
2014-10-09,9.693,9.723,9.693,9.723,2432,0
2014-10-10,9.729,9.729,9.729,9.729,989,0
2014-10-13,9.741,9.741,8.7623,9.4212,4865,0
2014-10-14,9.758,9.758,9.758,9.758,527,0
2014-10-15,9.729,9.729,9.4212,9.4212,3657,0
2014-10-16,9.686,9.729,9.4575,9.729,2763,0
2014-10-17,9.56,9.625,9.2786,9.3256,360537,0
2014-10-20,9.4623,9.4623,9.2042,9.2601,72183,0
2014-10-21,9.4232,9.4232,9.223,9.3849,6596,0
2014-10-22,9.3256,9.3839,9.2786,9.2918,26938,0
2014-10-23,9.2786,9.3256,9.0885,9.1266,28177,0
2014-10-24,9.1557,9.2249,9.1075,9.1075,24721,0
2014-10-27,9.2514,9.2514,9.1075,9.1075,45435,0
2014-10-28,9.1947,9.375,9.1075,9.146,36243,0
2014-10-29,9.1557,9.1557,8.9449,9.0404,43825,0
2014-10-30,9.0691,9.0691,9.0691,9.0691,100,0
2014-10-31,8.9639,9.0885,8.9639,9.0788,31988,0
2014-11-03,9.0788,9.0885,9.0788,9.0885,7426,0
2014-11-04,9.0885,9.2042,9.0885,9.0895,9428,0
2014-11-05,9.1362,9.2786,9.1362,9.2325,27442,0
2014-11-06,9.264,9.269,9.1849,9.1849,1803,0
2014-11-07,9.1849,9.2132,9.1849,9.1849,8711,0
2014-11-10,9.2042,9.2374,9.1849,9.1947,36004,0
2014-11-11,9.223,9.223,9.2042,9.2122,19123,0
2014-11-12,9.2132,9.2132,9.1849,9.2042,19268,0
2014-11-13,9.2132,9.2132,9.1849,9.2132,92170,0
2014-11-14,9.2132,9.2325,9.2132,9.2325,22350,0
2014-11-17,9.2325,9.2325,9.2132,9.2132,18000,0
2014-11-18,9.2132,9.2786,9.2132,9.2601,32757,0
2014-11-19,9.2514,9.2514,9.2325,9.2325,10976,0
2014-11-20,9.2325,9.2514,9.223,9.2325,14144,0
2014-11-21,9.2413,9.2601,9.2413,9.2601,12844,0
2014-11-24,9.2476,9.2601,9.2476,9.2601,23294,0
2014-11-25,9.2514,9.269,9.223,9.2601,26699,0
2014-11-26,9.2514,9.2601,9.2325,9.2325,5711,0
2014-11-28,9.2384,9.2384,9.2325,9.2384,2436,0
2014-12-01,9.2325,9.2413,9.2325,9.2413,5811,0
2014-12-02,9.223,9.2413,9.223,9.223,26219,0
2014-12-03,9.221,9.223,9.2132,9.2132,3137,0
2014-12-04,9.223,9.223,9.2132,9.2132,1632,0
2014-12-05,9.2132,9.2601,9.2132,9.2601,10804,0
2014-12-08,9.2786,9.3452,9.2786,9.2786,14716,0
2014-12-09,9.3452,9.3452,9.2514,9.2968,17090,0
2014-12-10,9.2968,9.355,9.2968,9.355,36913,0
2014-12-11,9.2786,9.355,9.2786,9.355,787,0
2014-12-12,9.3256,9.3256,9.3256,9.3256,1280,0
2014-12-15,9.3256,9.3653,9.3256,9.3452,4022,0
2014-12-16,9.355,9.3939,9.355,9.3849,3565,0
2014-12-17,9.4032,9.538,9.3849,9.4327,12807,0
2014-12-18,9.3354,9.4912,9.3256,9.4713,1321,0
2014-12-22,9.3452,9.4327,9.3452,9.375,600,0
2014-12-23,9.3919,9.3919,9.375,9.3849,888,0
2014-12-29,9.3849,9.3849,9.3849,9.3849,160,0
2014-12-31,9.375,9.375,9.375,9.375,235,0
2015-01-02,9.375,9.4623,9.375,9.375,2523,0
2015-01-05,9.4713,9.4713,9.4232,9.4713,46287,0
2015-01-06,9.4713,9.4713,9.4713,9.4713,963,0
2015-01-07,9.375,9.4526,9.375,9.4032,3240,0
2015-01-08,9.4327,9.567,9.4327,9.4912,21952,0
2015-01-12,9.538,9.538,9.4032,9.4526,9199,0
2015-01-15,9.557,9.557,9.52,9.52,1886,0
2015-01-16,9.4232,9.4232,9.4132,9.4132,3773,0
2015-01-22,9.375,9.375,9.375,9.375,572,0
2015-01-23,9.4703,9.4703,9.3849,9.3849,1851,0
2015-01-26,9.4427,9.4427,9.4427,9.4427,715,0
2015-01-27,9.3849,9.4812,9.3849,9.4526,9712,0
2015-01-28,9.4526,9.4526,9.4526,9.4526,1668,0
2015-01-29,9.4623,9.4912,9.4526,9.4526,26064,0
2015-01-30,9.4912,9.501,9.4812,9.4812,2605,0
2015-02-02,9.4526,9.4526,9.2776,9.2776,13048,0
2015-02-03,9.4912,9.501,9.375,9.501,8264,0
2015-02-04,9.501,9.501,9.501,9.501,111,0
2015-02-05,9.4912,9.4912,9.4902,9.4912,2605,0
2015-02-06,9.4912,9.4912,9.4912,9.4912,2223,0
2015-02-09,9.4289,9.4633,9.4289,9.4633,335,0
2015-02-11,9.4912,9.4912,9.4912,9.4912,833,0
2015-02-12,9.4142,9.4142,9.4142,9.4142,111,0
2015-02-13,9.4673,9.4673,9.4673,9.4673,128,0
2015-02-17,9.4902,9.4902,9.4902,9.4902,1042,0
2015-02-18,9.4902,9.4912,9.4713,9.4713,1853,0
2015-02-19,9.4912,9.577,9.4132,9.4232,72954,0
2015-02-24,9.4912,9.4912,9.4327,9.4327,1074,0
2015-02-25,9.501,9.546,9.4526,9.501,3480,0
2015-02-26,9.5,9.538,9.5,9.538,2362,0
2015-02-27,9.52,9.52,9.501,9.501,2452,0
2015-03-02,9.547,9.616,9.547,9.616,11673,0
2015-03-03,9.616,9.69,9.557,9.69,20635,0
2015-03-04,9.69,9.69,9.597,9.68,2398,0
2015-03-05,9.587,9.587,9.511,9.511,1147,0
2015-03-06,9.567,9.597,9.567,9.587,1251,0
2015-03-09,9.597,9.597,9.587,9.587,211,0
2015-03-10,9.52,9.577,9.52,9.52,2294,0
2015-03-11,9.547,9.547,9.547,9.547,211,0
2015-03-12,9.547,9.547,9.538,9.547,2813,0
2015-03-13,9.529,9.529,9.529,9.529,211,0
2015-03-16,9.547,9.547,9.52,9.529,833,0
2015-03-17,9.538,9.538,9.538,9.538,311,0
2015-03-18,9.547,9.547,9.547,9.547,520,0
2015-03-19,9.547,9.547,9.547,9.547,100,0
2015-03-20,9.547,9.547,9.529,9.529,311,0
2015-03-23,9.547,9.547,9.52,9.52,9691,0
2015-03-24,9.547,9.547,9.538,9.538,1147,0
2015-03-25,9.52,9.547,9.52,9.52,4898,0
2015-03-26,9.52,9.597,9.52,9.597,35328,0
2015-03-27,9.597,9.597,9.501,9.501,5627,0
2015-03-30,9.597,9.597,9.501,9.501,7295,0
2015-03-31,9.597,9.597,9.567,9.567,4558,0
2015-04-01,9.597,9.74,9.501,9.672,13443,0
2015-04-02,9.73,9.73,9.663,9.672,3022,0
2015-04-06,9.69,9.69,9.635,9.663,1356,0
2015-04-08,9.653,9.653,9.597,9.597,6148,0
2015-04-09,9.69,9.71,9.626,9.69,7901,0
2015-04-10,9.635,9.69,9.635,9.69,1668,0
2015-04-13,9.72,9.72,9.69,9.69,5506,0
2015-04-14,9.73,9.749,9.73,9.74,2181,0
2015-04-15,9.7,9.7,9.677,9.677,1246,0
2015-04-16,9.72,9.749,9.72,9.749,2591,0
2015-04-17,9.749,9.749,9.749,9.749,3325,0
2015-04-20,9.72,9.73,9.624,9.73,15941,0
2015-04-21,9.749,9.768,9.71,9.768,20523,0
2015-04-22,9.768,9.909,9.72,9.909,32649,0
2015-04-23,10.105,10.105,9.867,10.105,10286,0
2015-04-24,10.105,10.105,9.98,9.98,721,0
2015-04-27,9.895,9.895,9.672,9.857,12469,0
2015-04-28,9.69,9.846,9.68,9.846,14756,0
2015-04-29,9.72,9.942,9.72,9.817,4469,0
2015-04-30,9.923,10.105,9.817,10.105,67432,0
2015-05-01,10.366,10.385,10.327,10.385,4883,0
2015-05-04,10.385,10.684,10.385,10.684,7064,0
2015-05-05,10.586,10.75,10.586,10.606,13405,0
2015-05-06,10.769,10.769,10.636,10.67,4157,0
2015-05-07,10.769,10.769,10.769,10.769,870,0
2015-05-08,10.789,10.789,10.789,10.789,831,0
2015-05-11,10.789,10.789,10.75,10.769,3635,0
2015-05-12,10.769,10.827,10.759,10.827,3112,0
2015-05-13,10.789,10.827,10.779,10.827,7689,0
2015-05-14,10.827,10.827,10.779,10.827,1663,0
2015-05-15,10.827,10.827,10.692,10.827,4019,0
2015-05-18,10.827,10.827,10.796,10.796,2656,0
2015-05-19,10.827,10.827,10.808,10.827,1975,0
2015-05-20,10.827,10.827,10.606,10.702,5714,0
2015-05-21,10.75,10.75,10.75,10.75,100,0
2015-05-22,10.741,10.741,10.741,10.741,210,0
2015-05-26,10.741,10.741,10.741,10.741,363,0
2015-05-27,10.75,10.827,10.665,10.665,4678,0
2015-05-28,10.808,10.827,10.808,10.827,941,0
2015-05-29,10.616,10.943,10.616,10.943,1039,0
2015-06-01,10.875,10.885,10.702,10.702,1319,0
2015-06-02,10.796,10.961,10.74,10.961,2169,0
2015-06-03,10.971,11.03,10.827,10.961,11950,0
2015-06-04,10.961,11.097,10.961,11.097,1870,0
2015-06-05,11.146,11.165,11.107,11.107,1039,0
2015-06-08,11.338,12.196,11.309,11.808,5403,0
2015-06-09,11.789,11.838,11.752,11.752,1584,0
2015-06-10,11.838,11.838,11.734,11.779,5093,0
2015-06-11,11.838,11.838,11.734,11.734,14750,0
2015-06-12,11.838,11.896,11.636,11.761,8624,0
2015-06-15,11.886,11.886,11.597,11.857,7794,0
2015-06-16,11.886,11.886,11.636,11.886,3221,0
2015-06-17,11.886,11.886,11.558,11.857,6857,0
2015-06-18,11.857,11.867,11.665,11.665,6442,0
2015-06-19,11.674,11.984,10.837,10.981,30027,0
2015-06-22,11.704,11.838,11.558,11.568,2494,0
2015-06-23,11.529,11.529,11.482,11.52,935,0
2015-06-24,11.299,11.348,11.299,11.318,935,0
2015-06-25,11.192,11.231,11.192,11.231,3118,0
2015-06-26,11.146,11.548,11.146,11.548,727,0
2015-06-29,11.714,11.714,11.212,11.212,4678,0
2015-06-30,11.547,11.547,11.318,11.318,1730,0
2015-07-01,11.405,11.405,11.309,11.309,1350,0
2015-07-02,11.358,11.5,11.358,11.444,831,0
2015-07-06,11.454,11.454,11.26,11.299,3221,0
2015-07-07,11.212,11.299,11.069,11.299,727,0
2015-07-08,10.991,11.299,10.991,11.26,3533,0
2015-07-09,11.29,11.29,11.29,11.29,100,0
2015-07-10,11.299,11.309,11.146,11.309,4155,0
2015-07-13,11.444,11.454,11.348,11.454,309,0
2015-07-14,11.444,11.444,11.328,11.328,602,0
2015-07-15,11.019,11.385,11.019,11.385,3703,0
2015-07-16,11.348,11.377,11.192,11.202,1347,0
2015-07-17,11.358,11.358,11.358,11.358,100,0
2015-07-21,11.385,11.385,11.192,11.192,2798,0
2015-07-22,10.999,11.136,10.999,11.136,1347,0
2015-07-23,11.155,11.155,11.155,11.155,100,0
2015-07-27,10.999,11.068,10.999,11.068,1451,0
2015-07-28,11.309,11.309,11.241,11.241,209,0
2015-07-31,11.136,11.136,11.019,11.019,725,0
2015-08-03,11.096,11.096,11.096,11.096,123,0
2015-08-04,11.058,11.096,11.058,11.096,1141,0
2015-08-07,10.73,10.73,10.73,10.73,725,0
2015-08-10,10.846,10.846,10.517,10.604,4560,0
2015-08-12,10.44,10.44,10.43,10.43,1554,0
2015-08-13,10.421,10.584,10.373,10.566,15028,0
2015-08-14,10.566,10.904,10.566,10.904,725,0
2015-08-17,10.566,10.672,10.566,10.672,1659,0
2015-08-18,10.874,10.874,10.556,10.604,2281,0
2015-08-19,10.556,10.575,10.556,10.556,2176,0
2015-08-20,10.44,10.44,10.275,10.275,11712,0
2015-08-21,10.373,10.373,10.275,10.275,3421,0
2015-08-24,10.18,10.393,10.18,10.228,4983,0
2015-08-25,10.517,10.556,10.403,10.536,518,0
2015-08-26,10.489,10.566,10.44,10.44,416,0
2015-08-27,10.614,10.614,10.469,10.556,622,0
2015-08-28,10.266,10.43,10.228,10.43,4145,0
2015-08-31,10.257,10.594,10.257,10.536,933,0
2015-09-01,10.285,10.614,10.228,10.257,7668,0
2015-09-02,10.247,10.43,10.142,10.43,15442,0
2015-09-03,10.314,10.353,10.209,10.285,3626,0
2015-09-04,10.343,10.363,10.343,10.343,416,0
2015-09-08,10.305,10.421,10.305,10.403,5078,0
2015-09-09,10.413,10.614,10.152,10.614,3626,0
2015-09-10,10.469,10.71,10.45,10.71,5283,0
2015-09-11,10.403,11.096,10.403,11.049,4664,0
2015-09-14,10.643,11.096,10.624,11.096,5597,0
2015-09-15,11.096,11.096,11.068,11.068,3316,0
2015-09-16,11.096,11.096,10.614,11.096,4249,0
2015-09-17,11.096,11.231,11.096,11.096,7737,0
2015-09-18,10.856,11.434,10.469,10.469,25184,0
2015-09-21,10.421,10.758,10.421,10.758,1451,0
2015-09-22,11.155,11.165,10.459,11.058,1865,0
2015-09-23,10.643,10.856,10.643,10.856,1296,0
2015-09-24,10.556,10.614,10.556,10.575,3504,0
2015-09-25,10.594,10.594,10.594,10.594,309,0
2015-09-28,10.74,10.74,10.383,10.383,4674,0
2015-09-29,10.499,10.604,10.469,10.566,1659,0
2015-09-30,10.71,10.71,10.71,10.71,416,0
2015-10-01,10.788,10.788,10.556,10.556,518,0
2015-10-02,10.614,10.69,10.614,10.69,725,0
2015-10-05,10.672,10.682,10.546,10.546,4402,0
2015-10-06,10.74,10.856,10.69,10.856,1865,0
2015-10-07,10.856,10.856,10.614,10.69,3731,0
2015-10-08,10.758,10.758,10.624,10.634,3005,0
2015-10-09,10.808,10.808,10.808,10.808,208,0
2015-10-13,10.789,10.808,10.75,10.808,2475,0
2015-10-14,10.74,10.74,10.566,10.634,2889,0
2015-10-15,10.634,10.72,10.566,10.7,2270,0
2015-10-16,10.575,10.798,10.575,10.798,208,0
2015-10-19,10.789,10.808,10.7,10.789,3290,0
2015-10-20,10.672,10.672,10.672,10.672,100,0
2015-10-21,10.798,10.798,10.798,10.798,722,0
2015-10-22,10.663,10.789,10.663,10.789,2270,0
2015-10-23,10.575,10.759,10.546,10.556,12586,0
2015-10-26,10.566,10.798,10.566,10.73,2889,0
2015-10-27,10.769,10.789,10.566,10.584,10007,0
2015-10-28,10.808,10.808,10.614,10.614,1341,0
2015-10-29,10.798,10.798,10.614,10.69,4642,0
2015-10-30,10.672,10.808,10.672,10.682,722,0
2015-11-02,10.797,10.797,10.721,10.75,2085,0
2015-11-03,10.759,10.759,10.624,10.643,3714,0
2015-11-05,10.72,10.72,10.72,10.72,100,0
2015-11-06,10.73,10.798,10.624,10.798,1031,0
2015-11-09,10.837,10.883,10.769,10.883,2760,0
2015-11-10,10.857,11.051,10.857,11.051,4127,0
2015-11-11,11.128,11.148,11.118,11.148,2991,0
2015-11-12,11.534,11.563,11.419,11.534,929,0
2015-11-13,11.525,11.73,11.525,11.73,4952,0
2015-11-16,11.766,11.766,11.486,11.74,2786,0
2015-11-17,11.766,12.018,11.69,11.864,3199,0
2015-11-18,11.505,11.864,11.312,11.573,1753,0
2015-11-19,11.7,12.261,11.7,12.261,2682,0
2015-11-23,12.242,12.242,12.242,12.242,208,0
2015-11-24,11.632,12.234,11.632,12.234,1341,0
2015-11-25,11.612,12.086,11.612,12,1651,0
2015-11-27,11.766,12.116,11.652,12.116,619,0
2015-11-30,12.116,12.116,11.543,11.632,5778,0
2015-12-01,12.111,12.111,12.111,12.111,101,0
2015-12-02,11.74,12.116,11.73,11.815,8427,0
2015-12-03,11.825,11.825,11.81,11.81,1421,0
2015-12-04,11.815,11.825,11.815,11.815,929,0
2015-12-07,11.825,11.825,11.622,11.766,1547,0
2015-12-08,11.74,11.74,11.74,11.74,100,0
2015-12-10,11.815,11.825,11.72,11.73,2270,0
2015-12-11,11.632,12.058,11.632,12.058,5159,0
2015-12-14,12.116,12.116,12.009,12.058,6292,0
2015-12-15,12.116,12.116,11.923,12.048,9801,0
2015-12-16,12.086,12.116,11.923,12.116,4437,0
2015-12-17,12.086,12.146,12.076,12.146,5364,0
2015-12-18,12.146,12.299,11.952,12.299,15888,0
2015-12-21,12.261,12.261,12.028,12.067,7633,0
2015-12-22,12.195,12.265,12.101,12.262,7519,0
2015-12-23,12.378,12.601,12.126,12.601,6293,0
2015-12-24,12.601,12.651,12.55,12.651,8486,0
2015-12-28,12.736,12.736,12.466,12.466,8412,0
2015-12-29,12.601,12.756,12.504,12.504,5250,0
2015-12-30,12.532,12.551,12.368,12.368,3582,0
2015-12-31,12.551,12.912,12.427,12.509,1229,0
2016-01-04,12.669,12.678,12.349,12.551,9696,0
2016-01-05,12.561,12.571,12.334,12.388,2287,0
2016-01-06,12.359,12.386,12.294,12.359,2475,0
2016-01-07,12.271,12.622,12.271,12.364,8650,0
2016-01-08,12.495,12.652,12.408,12.515,12943,0
2016-01-11,12.408,12.505,12.408,12.471,5958,0
2016-01-12,12.505,12.505,12.408,12.424,2056,0
2016-01-13,12.38,12.38,12.359,12.359,1445,0
2016-01-14,12.408,12.408,12.184,12.184,2364,0
2016-01-15,12.184,12.194,11.912,11.912,7886,0
2016-01-19,12.368,12.388,12.017,12.017,3700,0
2016-01-20,11.98,12.017,11.677,11.823,5146,0
2016-01-21,11.852,11.922,11.852,11.922,514,0
2016-01-22,11.96,12.145,11.805,12.017,3802,0
2016-01-25,11.922,11.922,11.912,11.922,4053,0
2016-01-26,12.194,12.359,11.677,11.727,7157,0
2016-01-27,12.359,12.359,11.697,11.892,2679,0
2016-01-28,12.329,12.456,11.872,11.872,1137,0
2016-01-29,12.408,12.446,12.057,12.057,2629,0
2016-02-01,12.505,12.505,11.721,12.359,2321,0
2016-02-02,11.793,12.349,11.793,12.339,1747,0
2016-02-03,12.004,12.004,11.882,11.882,618,0
2016-02-04,11.902,11.902,11.902,11.902,199,0
2016-02-05,11.882,11.882,11.862,11.862,207,0
2016-02-08,11.872,11.892,11.872,11.892,1427,0
2016-02-09,11.773,11.773,11.762,11.773,821,0
2016-02-10,11.773,11.773,11.684,11.699,3986,0
2016-02-11,11.677,11.677,11.541,11.561,1131,0
2016-02-12,11.727,11.727,11.531,11.715,2115,0
2016-02-16,11.668,11.677,11.624,11.624,2786,0
2016-02-17,11.668,11.668,11.659,11.659,4214,0
2016-02-18,11.659,11.659,11.437,11.582,643,0
2016-02-19,11.639,11.659,11.639,11.659,1226,0
2016-02-22,11.595,11.677,11.595,11.677,207,0
2016-02-23,11.688,11.701,11.668,11.677,4041,0
2016-02-24,11.677,11.677,11.659,11.677,1817,0
2016-02-25,11.63,11.677,11.63,11.668,925,0
2016-02-26,11.53,11.675,11.53,11.675,902,0
2016-02-29,11.677,11.687,11.629,11.629,1710,0
2016-03-01,11.54,11.54,11.54,11.54,638,0
2016-03-02,11.715,11.715,11.715,11.715,100,0
2016-03-03,11.629,12.505,11.629,12.505,623,0
2016-03-04,11.482,11.516,11.482,11.516,1233,0
2016-03-07,11.6,11.633,11.6,11.633,410,0
2016-03-08,11.54,11.58,11.395,11.553,1772,0
2016-03-09,11.337,11.535,11.337,11.535,1336,0
2016-03-10,11.357,11.443,11.347,11.347,2566,0
2016-03-11,11.249,11.345,11.239,11.345,2569,0
2016-03-14,11.385,11.482,11.337,11.337,932,0
2016-03-15,11.58,11.58,11.434,11.434,210,0
2016-03-16,11.53,11.53,11.53,11.53,106,0
2016-03-17,11.317,11.327,11.2,11.272,2477,0
2016-03-18,11.269,11.269,11.177,11.19,11554,0
2016-03-21,11.19,11.19,10.966,11.068,4174,0
2016-03-23,11.162,11.162,11.046,11.074,1485,0
2016-03-24,10.956,11.041,10.956,10.976,2415,0
2016-03-28,10.899,11.026,10.805,10.805,6446,0
2016-03-29,10.656,11.016,10.656,10.656,5650,0
2016-03-30,10.703,10.703,10.703,10.703,464,0
2016-03-31,10.763,10.763,10.723,10.723,1786,0
2016-04-01,10.899,10.899,10.519,10.519,24091,0
2016-04-04,10.519,10.793,10.466,10.793,10601,0
2016-04-05,10.666,10.773,10.666,10.773,1131,0
2016-04-06,10.796,10.841,10.796,10.841,494,0
2016-04-07,10.976,11.19,10.851,11.19,7694,0
2016-04-08,11.19,11.279,11.18,11.18,2210,0
2016-04-11,11.19,11.19,11.143,11.19,3043,0
2016-04-12,11.19,11.2,11.167,11.2,2760,0
2016-04-13,11.143,11.2,11.143,11.2,1746,0
2016-04-14,11.18,11.239,11.18,11.239,921,0
2016-04-15,11.239,11.239,11.239,11.239,306,0
2016-04-18,11.289,11.289,10.898,10.898,1455,0
2016-04-19,10.898,10.898,10.898,10.898,665,0
2016-04-20,10.897,10.897,10.897,10.897,614,0
2016-04-21,10.851,10.855,10.849,10.849,1944,0
2016-04-22,10.849,10.849,10.847,10.847,1223,0
2016-04-26,10.849,10.898,10.849,10.898,745,0
2016-04-27,11.188,11.188,10.995,10.995,665,0
2016-04-28,11.055,11.055,10.995,10.995,6101,0
2016-04-29,11.185,11.219,11.015,11.045,2047,0
2016-05-02,11.144,11.219,11.143,11.143,4827,0
2016-05-03,11.208,11.229,10.995,10.995,7244,0
2016-05-04,11.205,11.205,11.18,11.19,2257,0
2016-05-05,11.239,11.239,11.229,11.229,2769,0
2016-05-06,11.093,11.093,11.093,11.093,1074,0
2016-05-09,11.219,11.239,11.118,11.216,7579,0
2016-05-10,11.113,11.113,11.045,11.045,1200,0
2016-05-11,11.113,11.885,11.113,11.493,12450,0
2016-05-12,11.66,11.699,11.62,11.699,1165,0
2016-05-13,11.717,11.717,11.689,11.689,326,0
2016-05-16,11.67,11.67,11.455,11.455,562,0
2016-05-17,11.483,11.532,11.435,11.445,1443,0
2016-05-18,11.532,11.532,11.435,11.435,512,0
2016-05-23,11.532,11.554,11.445,11.445,2113,0
2016-05-24,11.729,11.729,11.483,11.651,921,0
2016-05-25,11.483,11.602,11.239,11.239,10666,0
2016-05-26,11.244,11.247,11.239,11.239,1242,0
2016-05-27,11.445,11.532,11.249,11.249,22313,0
2016-05-31,11.239,11.239,11.239,11.239,2224,0
2016-06-01,11.523,11.532,11.239,11.239,1739,0
2016-06-02,11.239,11.523,11.123,11.123,5266,0
2016-06-03,11.143,11.358,11.143,11.17,2446,0
2016-06-06,11.513,11.513,11.045,11.064,1746,0
2016-06-07,11.055,11.295,11.055,11.18,1944,0
2016-06-08,11.18,11.29,10.995,10.995,4187,0
2016-06-09,11.123,11.123,11.123,11.123,100,0
2016-06-10,11.437,11.437,11.025,11.074,410,0
2016-06-13,11.406,11.406,11.015,11.308,754,0
2016-06-14,11.474,11.474,11.074,11.383,430,0
2016-06-15,11.2,11.455,11.074,11.259,1854,0
2016-06-16,11.396,11.396,11.084,11.269,306,0
2016-06-17,11.048,11.338,10.995,11.338,5844,0
2016-06-20,11.152,11.386,10.995,11.045,6959,0
2016-06-21,11.008,11.338,10.946,11.338,5898,0
2016-06-22,11.133,11.445,11.133,11.308,1689,0
2016-06-23,11.123,11.445,11.123,11.338,911,0
2016-06-24,11.239,11.358,11.045,11.045,1465,0
2016-06-27,11.289,11.289,11.005,11.007,1388,0
2016-06-28,10.965,10.965,10.869,10.921,1228,0
2016-06-29,10.946,11.103,10.908,10.99,6958,0
2016-06-30,11.338,11.338,11.015,11.015,1525,0
2016-07-06,10.985,11.239,10.985,11.239,5893,0
2016-07-07,11.229,11.356,11.19,11.239,7589,0
2016-07-08,11.269,11.269,11.269,11.269,2047,0
2016-07-12,11.532,11.532,11.4,11.4,206,0
2016-07-13,11.532,11.651,11.391,11.493,8508,0
2016-07-14,11.612,11.612,11.151,11.238,4190,0
2016-07-18,11.69,11.69,11.524,11.524,2038,0
2016-07-20,11.243,11.536,11.243,11.532,1754,0
2016-07-25,11.68,11.68,11.493,11.493,835,0
2016-07-26,11.523,11.523,11.523,11.523,205,0
2016-07-27,11.592,11.592,11.503,11.572,2053,0
2016-07-28,11.626,11.7,11.626,11.7,3465,0
2016-07-29,11.767,11.877,11.767,11.867,9372,0
2016-08-01,11.802,11.877,11.724,11.867,2660,0
2016-08-02,11.777,11.877,11.777,11.877,4984,0
2016-08-03,11.777,11.877,11.777,11.877,714,0
2016-08-04,11.926,11.955,11.907,11.926,14280,0
2016-08-05,11.877,12.012,11.827,11.877,28526,0
2016-08-08,11.918,11.944,11.917,11.944,1288,0
2016-08-09,11.946,12.023,11.773,11.995,28120,0
2016-08-10,12.023,12.072,12.023,12.072,354,0
2016-08-11,12.023,12.039,12.023,12.023,28597,0
2016-08-12,11.965,11.965,11.877,11.877,819,0
2016-08-15,11.975,11.985,11.877,11.877,17599,0
2016-08-16,12.005,12.005,11.877,11.937,105158,0
2016-08-18,11.827,11.975,11.827,11.975,1018,0
2016-08-19,12.013,12.013,11.877,11.887,2536,0
2016-08-22,12.009,12.009,11.777,11.787,3310,0
2016-08-26,11.777,11.983,11.777,11.983,824,0
2016-08-29,11.975,11.975,11.863,11.863,560,0
2016-08-30,11.975,12.353,11.777,12.259,22782,0
2016-08-31,12.142,12.436,11.777,11.936,46969,0
2016-09-01,12.062,12.072,12.015,12.072,10188,0
2016-09-02,12.092,12.092,12.023,12.092,2600,0
2016-09-06,12.112,12.112,12.023,12.023,408,0
2016-09-07,12.122,12.122,11.817,12.082,815,0
2016-09-08,11.787,11.985,11.787,11.837,4997,0
2016-09-09,11.854,11.854,11.854,11.854,510,0
2016-09-12,11.807,11.946,11.807,11.837,7598,0
2016-09-13,11.965,11.965,11.883,11.883,1324,0
2016-09-14,11.965,11.965,11.965,11.965,205,0
2016-09-16,11.827,11.897,11.827,11.897,2493,0
2016-09-21,11.847,11.847,11.847,11.847,873,0
2016-09-22,11.965,12.023,11.965,11.975,2990,0
2016-09-23,12.122,12.122,11.919,11.919,1682,0
2016-09-26,11.991,11.991,11.991,11.991,120,0
2016-09-27,11.926,11.931,11.925,11.925,917,0
2016-09-29,11.877,11.877,11.807,11.807,1181,0
2016-09-30,11.965,11.965,11.937,11.937,6337,0
2016-10-04,11.936,11.936,11.936,11.936,100,0
2016-10-11,11.877,11.963,11.877,11.887,1195,0
2016-10-12,12.163,12.173,12.163,12.163,397,0
2016-10-13,11.881,12.058,11.881,11.887,870,0
2016-10-17,12.024,12.073,11.907,11.907,6405,0
2016-10-21,12.301,12.301,12.301,12.301,100,0
2016-10-24,12.32,12.32,12.32,12.32,1026,0
2016-10-25,12.192,12.192,12.119,12.119,542,0
2016-10-26,11.965,12.014,11.926,11.936,3466,0
2016-10-27,11.936,11.965,11.877,11.965,6697,0
2016-10-28,11.965,12.014,11.965,12.001,2903,0
2016-10-31,11.936,11.998,11.936,11.992,1928,0
2016-11-01,11.995,12.034,11.995,12.034,6113,0
2016-11-02,11.936,12.003,11.926,12.003,2029,0
2016-11-03,11.955,11.955,11.917,11.917,1001,0
2016-11-04,12.3,12.3,11.946,12.019,3036,0
2016-11-07,11.985,12.014,11.985,11.996,629,0
2016-11-08,12.054,12.156,12.054,12.092,1312,0
2016-11-09,12.073,12.192,11.985,11.985,5118,0
2016-11-10,12.249,12.249,11.997,11.997,913,0
2016-11-11,12.175,12.202,12.141,12.202,354,0
2016-11-14,12.222,12.339,12.222,12.282,2063,0
2016-11-15,11.965,12.034,11.946,12.034,27405,0
2016-11-16,12.123,12.28,11.917,12.267,4993,0
2016-11-17,12.812,12.812,12.478,12.596,15472,0
2016-11-18,12.32,12.32,12.212,12.32,4553,0
2016-11-21,12.301,12.301,12.29,12.29,1223,0
2016-11-22,12.406,12.406,12.35,12.35,1348,0
2016-11-23,12.32,12.32,12.207,12.32,3415,0
2016-11-25,12.345,12.345,12.32,12.33,1617,0
2016-11-28,12.32,12.391,12.135,12.261,6715,0
2016-11-29,12.547,12.547,12.547,12.547,161,0
2016-12-01,12.527,12.555,12.522,12.555,724,0
2016-12-02,12.399,12.399,12.399,12.399,121,0
2016-12-05,12.409,12.606,12.409,12.419,3122,0
2016-12-06,12.28,12.28,12.279,12.279,1303,0
2016-12-07,12.382,12.409,12.182,12.212,3768,0
2016-12-08,12.202,12.616,12.202,12.251,4245,0
2016-12-09,12.563,12.563,12.353,12.353,967,0
2016-12-12,12.508,12.566,12.212,12.566,10100,0
2016-12-13,12.546,12.566,12.537,12.566,488,0
2016-12-14,12.481,12.512,12.419,12.428,1797,0
2016-12-15,12.546,12.556,12.478,12.478,324,0
2016-12-16,12.606,12.606,12.606,12.606,610,0
2016-12-20,12.586,12.812,12.586,12.626,10641,0
2016-12-21,12.801,13.696,12.801,13.108,9979,0
2016-12-22,13,13.04,12.932,12.966,2874,0
2016-12-23,12.794,12.794,12.794,12.794,578,0
2016-12-28,12.803,13.276,12.803,13.256,2549,0
2016-12-30,13.306,13.306,12.606,13.296,2372,0
2017-01-03,13.306,13.306,12.843,13.121,1459,0
2017-01-04,13.256,13.256,13.102,13.197,4833,0
2017-01-05,13.119,13.132,13.108,13.108,3046,0
2017-01-10,13.108,13.207,12.546,13.197,4075,0
2017-01-11,13.256,13.256,13.256,13.256,205,0
2017-01-12,13.255,13.346,13.177,13.29,1444,0
2017-01-13,13.217,13.256,13.217,13.256,371,0
2017-01-17,12.881,12.881,12.881,12.881,1057,0
2017-01-18,13.129,13.256,13.128,13.256,3666,0
2017-01-19,13.256,13.256,13.256,13.256,1010,0
2017-01-20,13.247,14.302,13.217,13.79,6507,0
2017-01-23,13.35,13.631,13.35,13.553,15011,0
2017-01-24,13.434,13.603,13.434,13.549,8523,0
2017-01-25,13.504,13.504,12.979,13.336,8121,0
2017-01-26,13.592,13.592,13.534,13.534,606,0
2017-01-27,13.524,13.583,13.395,13.534,7818,0
2017-01-30,13.504,14.196,13.504,13.85,12795,0
2017-01-31,13.628,14.345,13.628,14.008,3548,0
2017-02-01,14.395,14.395,14.098,14.147,2835,0
2017-02-02,13.894,14.137,13.894,14.137,902,0
2017-02-03,13.85,14.118,13.85,14.118,2377,0
2017-02-06,14.162,14.162,14.162,14.162,206,0
2017-02-07,14.147,14.217,14.04,14.186,5977,0
2017-02-08,13.85,14.048,13.85,14.008,634,0
2017-02-09,14.175,14.175,14.175,14.175,100,0
2017-02-10,14.285,14.796,14.28,14.796,5921,0
2017-02-13,14.335,15.028,14.335,14.839,6333,0
2017-02-14,14.612,14.827,14.599,14.827,1339,0
2017-02-15,14.75,14.829,14.701,14.701,1542,0
2017-02-17,14.642,14.929,14.513,14.929,1091,0
2017-02-22,14.934,14.934,14.819,14.889,14496,0
2017-02-24,14.701,14.701,14.682,14.682,852,0
2017-02-27,14.79,14.839,14.415,14.682,2788,0
2017-02-28,14.453,14.652,14.453,14.652,519,0
2017-03-01,14.622,14.632,14.622,14.632,1085,0
2017-03-02,14.76,14.76,14.574,14.672,2258,0
2017-03-03,14.645,14.645,14.645,14.645,215,0
2017-03-06,14.552,14.805,14.542,14.805,961,0
2017-03-08,14.839,14.839,14.542,14.829,714,0
2017-03-09,14.543,14.557,14.543,14.552,709,0
2017-03-10,14.533,14.542,14.395,14.395,3303,0
2017-03-14,14.731,14.731,14.397,14.405,1559,0
2017-03-15,14.542,14.542,14.395,14.395,294,0
2017-03-17,14.542,14.741,14.453,14.542,8949,0
2017-03-20,14.617,14.617,14.617,14.617,200,0
2017-03-21,14.542,14.542,14.542,14.542,311,0
2017-03-22,14.395,14.405,14.395,14.395,11433,0
2017-03-24,14.345,14.345,14.345,14.345,110,0
2017-03-27,14.395,14.444,14.147,14.415,1359,0
2017-03-28,14.147,14.147,14.048,14.048,3762,0
2017-03-30,14.335,14.345,14.335,14.345,1010,0
2017-03-31,14.345,14.453,14.3,14.444,18250,0
2017-04-03,14.444,14.542,14.444,14.542,14685,0
2017-04-04,14.533,14.592,14.523,14.592,22260,0
2017-04-06,14.345,14.562,14.345,14.562,6806,0
2017-04-07,14.493,14.493,14.493,14.493,727,0
2017-04-10,14.691,14.691,14.345,14.395,1774,0
2017-04-11,14.444,14.633,14.444,14.543,11627,0
2017-04-12,14.662,14.881,14.662,14.881,705,0
2017-04-13,14.891,14.99,14.563,14.563,11328,0
2017-04-17,14.732,14.891,14.732,14.891,605,0
2017-04-18,14.593,14.979,14.593,14.979,3543,0
2017-04-19,14.921,14.921,14.876,14.876,1775,0
2017-04-21,14.752,14.965,14.593,14.593,2719,0
2017-04-24,14.98,14.98,14.603,14.891,2842,0
2017-04-25,14.821,14.821,14.692,14.782,17302,0
2017-04-26,14.791,14.883,14.781,14.781,15228,0
2017-04-27,14.779,14.779,14.779,14.779,601,0
2017-04-28,14.712,14.891,14.692,14.891,1612,0
2017-05-01,14.42,14.791,14.42,14.791,1615,0
2017-05-02,14.791,14.882,14.692,14.692,1424,0
2017-05-03,14.796,14.891,14.643,14.643,3362,0
2017-05-04,14.901,14.925,14.875,14.875,20127,0
2017-05-05,14.931,14.931,14.931,14.931,189,0
2017-05-08,14.762,14.907,14.762,14.907,4175,0
2017-05-09,14.891,14.891,14.891,14.891,319,0
2017-05-10,14.891,14.937,14.891,14.903,7547,0
2017-05-11,14.891,14.94,14.891,14.891,4219,0
2017-05-12,14.891,14.99,14.891,14.99,2364,0
2017-05-15,14.927,14.931,14.891,14.906,5125,0
2017-05-16,15.238,15.238,14.99,15.188,3550,0
2017-05-18,15.079,15.089,14.99,14.99,2840,0
2017-05-19,15.088,15.179,15.088,15.179,3738,0
2017-05-23,15.139,15.69,15.139,15.188,18342,0
2017-05-24,14.94,15.387,14.94,15.387,6602,0
2017-05-25,15.139,15.139,15.139,15.139,379,0
2017-05-26,15.22,15.372,15.186,15.372,340,0
2017-05-30,15.149,15.188,15.149,15.188,3209,0
2017-06-01,15.188,15.188,15.089,15.089,669,0
2017-06-02,15.188,15.188,15.153,15.188,952,0
2017-06-05,15.357,15.357,15.188,15.251,3931,0
2017-06-06,15.387,15.387,15.387,15.387,146,0
2017-06-07,15.188,15.288,15.188,15.288,15475,0
2017-06-09,15.387,15.387,15.387,15.387,571,0
2017-06-12,15.367,15.387,15.357,15.377,1116,0
2017-06-13,15.357,15.884,15.357,15.874,11805,0
2017-06-14,15.387,15.387,15.188,15.387,4483,0
2017-06-15,15.387,15.387,15.387,15.387,944,0
2017-06-16,15.387,15.387,14.891,14.891,9202,0
2017-06-19,14.791,15.258,14.791,15.188,3353,0
2017-06-21,15.188,15.188,15.188,15.188,121,0
2017-06-22,15.139,15.387,15.139,15.338,15189,0
2017-06-23,15.338,15.387,15.338,15.377,2421,0
2017-06-26,15.387,15.387,15.377,15.377,2317,0
2017-06-28,15.446,15.805,15.446,15.805,1368,0
2017-06-29,15.208,15.61,15.199,15.61,604,0
2017-06-30,15.586,15.586,15.586,15.586,120,0
2017-07-05,15.486,15.486,15.188,15.221,1645,0
2017-07-06,15.357,15.357,15.238,15.249,2212,0
2017-07-07,15.208,15.304,15.188,15.288,791,0
2017-07-10,15.238,15.238,15.169,15.186,3307,0
2017-07-11,15.434,15.434,14.891,14.891,2515,0
2017-07-12,15.162,15.289,15.13,15.289,885,0
2017-07-13,15.494,15.494,15.494,15.494,201,0
2017-07-14,15.496,15.496,15.496,15.496,100,0
2017-07-18,15.348,15.348,15.12,15.12,279,0
2017-07-19,15.239,15.239,15.239,15.239,442,0
2017-07-20,15.12,15.553,15.12,15.553,2502,0
2017-07-24,15.206,15.478,15.12,15.13,6122,0
2017-07-25,15.289,15.438,15.12,15.12,3373,0
2017-07-26,15.239,15.239,15.239,15.239,227,0
2017-07-27,15.239,15.239,15.12,15.12,11228,0
2017-07-28,15.14,15.14,15.09,15.09,3325,0
2017-07-31,15.09,15.162,15.09,15.162,301,0
2017-08-02,15.04,15.314,15.04,15.314,1544,0
2017-08-04,15.339,15.339,15.339,15.339,129,0
2017-08-07,15.076,15.229,15.076,15.229,1964,0
2017-08-08,15.12,15.279,15.12,15.213,354,0
2017-08-09,15.133,15.133,15.09,15.09,2943,0
2017-08-10,15.09,15.12,15.09,15.12,2188,0
2017-08-11,15.09,15.12,15.09,15.092,5863,0
2017-08-14,15.041,15.276,15.041,15.262,1004,0
2017-08-15,14.94,15.269,14.931,15.225,3282,0
2017-08-17,15.18,15.287,15.18,15.287,335,0
2017-08-18,15.289,15.289,15.289,15.289,223,0
2017-08-22,15.01,15.01,15.01,15.01,212,0
2017-08-23,15.189,15.189,15.189,15.189,376,0
2017-08-24,15.289,15.289,15.289,15.289,107,0
2017-08-25,15.369,15.369,15,15.339,1578,0
2017-08-28,15.339,15.438,15.06,15.06,721,0
2017-08-30,14.871,15.18,14.871,15.04,5155,0
2017-08-31,14.99,14.99,14.99,14.99,500,0
2017-09-01,15.438,15.438,15.438,15.438,134,0
2017-09-05,15.197,15.197,15.197,15.197,353,0
2017-09-07,15.339,15.339,15.189,15.189,2338,0
2017-09-08,15.189,15.314,14.96,14.96,21369,0
2017-09-11,14.95,15.105,14.95,15.105,1427,0
2017-09-12,15.15,15.15,15.15,15.15,10262,0
2017-09-13,15.219,15.219,15.219,15.219,176,0
2017-09-14,15.13,15.13,15.103,15.106,1880,0
2017-09-15,15.14,15.15,15.139,15.14,3562,0
2017-09-19,15.02,15.02,14.542,14.94,9348,0
2017-09-20,14.94,15.03,14.94,15.03,703,0
2017-09-21,15.04,15.04,15.04,15.04,201,0
2017-09-22,15.438,15.438,15.438,15.438,132,0
2017-09-25,15.219,15.339,15.219,15.239,1327,0
2017-09-26,15.249,15.266,15.239,15.266,821,0
2017-09-27,15.04,15.438,15.04,15.339,2540,0
2017-09-29,15.239,15.239,15.239,15.239,150,0
2017-10-02,15.389,15.389,15.12,15.189,4321,0
2017-10-03,15.239,15.409,15.1,15.1,472,0
2017-10-04,15.429,15.429,15.08,15.08,332,0
2017-10-05,15.07,15.1,15.05,15.06,2246,0
2017-10-10,15.239,15.239,15.239,15.239,224,0
2017-10-11,15.14,15.14,15.04,15.06,17911,0
2017-10-12,15.091,15.1,15.091,15.1,479,0
2017-10-13,15.46,15.46,15.46,15.46,226,0
2017-10-17,15.2917,15.2917,15.1,15.11,2548,0
2017-10-18,15.2,15.399,15.2,15.399,2815,0
2017-10-19,15.2,15.2,15.2,15.2,10630,0
2017-10-20,15.2314,15.5,15.2314,15.5,2558,0
2017-10-23,15.2296,15.3306,15.2296,15.3306,1150,0
2017-10-26,15.22,15.23,15.22,15.2225,1199,0
2017-10-27,15.22,15.5,15.22,15.5,4159,0
2017-10-30,15.5,15.5,15.2,15.4104,1965,0
2017-10-31,15.4495,15.4495,15.4495,15.4495,554,0
2017-11-02,15.3248,15.3958,15.3248,15.3958,659,0
2017-11-03,15.49,15.49,15.35,15.4603,1216,0
2017-11-06,15.5,15.5,15.4,15.41,3304,0
2017-11-07,15.4,15.4,15.4,15.4,7973,0
2017-11-08,15.25,15.35,15.25,15.35,791,0
2017-11-09,15.2,15.3134,15.2,15.3134,305,0
2017-11-10,15.23,15.362,15.2,15.2,4186,0
