Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,10.721,10.721,10.721,10.721,114,0
2010-08-25,11.038,11.038,11.038,11.038,114,0
2010-09-01,11.376,12.166,11.376,12.166,13572,0
2010-09-03,12.126,12.338,12.126,12.16,5583,0
2010-09-07,12.783,12.791,12.783,12.783,942,0
2010-09-08,12.634,12.634,12.634,12.634,234,0
2010-09-09,12.135,12.135,12.135,12.135,234,0
2010-09-17,11.649,11.649,9.4793,9.4793,8326,0
2010-09-20,10.297,10.85,10.297,10.636,9480,0
2010-09-21,10.636,10.636,10.636,10.636,1140,0
2010-09-22,10.765,10.765,10.636,10.636,3410,0
2010-09-24,10.211,10.339,9.25,10.339,2545,0
2010-09-28,10.33,10.509,10.33,10.451,821,0
2010-09-29,10.681,10.681,10.499,10.499,3563,0
2010-09-30,10.662,10.688,10.499,10.636,1932,0
2010-10-01,10.569,10.645,10.569,10.645,489,0
2010-10-04,10.55,10.876,10.55,10.806,536,0
2010-10-05,10.55,10.833,10.55,10.833,821,0
2010-10-07,10.134,10.415,9.82,10.204,1879,0
2010-10-08,10.569,10.721,10.204,10.721,1581,0
2010-10-13,10.781,10.781,10.781,10.781,234,0
2010-10-14,10.721,10.721,10.721,10.721,3525,0
2010-10-15,10.423,10.636,10.423,10.578,2440,0
2010-10-18,10.791,10.85,10.791,10.85,1175,0
2010-10-21,10.798,10.798,10.798,10.798,589,0
2010-10-25,10.85,10.85,10.85,10.85,234,0
2010-10-29,10.423,10.806,10.423,10.806,4569,0
2010-11-04,10.423,10.806,9.999,10.806,10490,0
2010-11-05,10.892,10.892,10.85,10.85,2733,0
2010-11-08,10.892,10.892,10.892,10.892,355,0
2010-11-10,10.347,11.062,10.211,11.062,3069,0
2010-11-12,10.465,10.465,10.465,10.465,1332,0
2010-11-15,10.773,11.582,10.773,11.469,1175,0
2010-11-16,10.662,10.662,10.636,10.636,1050,0
2010-11-19,11.062,11.479,11.062,11.479,355,0
2010-12-01,10.841,10.841,10.636,10.645,471,0
2010-12-02,10.636,10.636,10.636,10.636,6742,0
2010-12-06,10.636,10.636,10.636,10.636,533,0
2010-12-07,11.046,11.046,11.046,11.046,282,0
2010-12-08,10.721,10.721,10.636,10.636,1291,0
2010-12-10,10.645,10.721,10.636,10.636,4318,0
2010-12-13,10.636,10.645,10.636,10.636,3548,0
2010-12-14,10.636,10.636,10.636,10.636,114,0
2010-12-15,11.24,11.267,11.24,11.24,292,0
2010-12-16,10.961,10.961,10.961,10.961,114,0
2010-12-20,10.961,10.961,10.961,10.961,1059,0
2010-12-21,10.85,10.85,10.85,10.85,355,0
2010-12-22,10.961,10.961,10.636,10.645,3357,0
2010-12-23,10.636,10.672,10.636,10.672,783,0
2010-12-27,10.636,11.487,10.636,10.672,9273,0
2011-01-03,11.052,11.6,11.052,11.6,1528,0
2011-01-04,11.062,11.062,10.85,10.85,1304,0
2011-01-05,10.85,10.85,10.85,10.85,234,0
2011-01-10,10.695,11.487,10.695,11.487,1059,0
2011-01-11,10.85,10.85,10.695,10.85,1409,0
2011-01-12,11.062,11.062,11.062,11.062,971,0
2011-01-13,10.695,10.695,10.695,10.695,282,0
2011-01-14,11.062,11.062,11.062,11.062,114,0
2011-01-18,11.062,11.062,11.062,11.062,355,0
2011-01-20,11.062,11.36,11.062,11.36,1477,0
2011-01-21,11.36,11.376,11.317,11.317,823,0
2011-01-24,11.098,11.098,11.098,11.098,119,0
2011-01-25,11.098,11.098,11.062,11.062,589,0
2011-02-03,11.276,11.487,11.276,11.487,655,0
2011-02-04,11.487,11.487,11.487,11.487,272,0
2011-02-09,11.487,11.487,11.487,11.487,384,0
2011-02-10,11.062,11.062,11.062,11.062,114,0
2011-02-15,11.276,11.276,11.276,11.276,471,0
2011-02-16,11.062,11.062,11.062,11.062,2116,0
2011-02-18,11.487,11.487,11.487,11.487,258,0
2011-02-24,10.876,11.487,10.85,11.487,3232,0
2011-02-28,11.573,11.573,11.573,11.573,139,0
2011-03-01,11.573,11.573,11.573,11.573,355,0
2011-03-04,10.936,10.936,10.806,10.806,942,0
2011-03-08,11.052,11.052,10.636,10.636,448,0
2011-03-11,10.636,10.636,10.636,10.636,684,0
2011-03-16,11.276,11.276,11.276,11.276,114,0
2011-03-17,11.062,11.062,10.636,10.636,2057,0
2011-03-18,10.636,10.636,10.55,10.636,1059,0
2011-03-23,10.636,10.636,10.636,10.636,10575,0
2011-03-24,11.276,11.276,10.858,10.9,2645,0
2011-03-25,11.497,11.497,11.497,11.497,234,0
2011-03-29,11.02,11.02,10.465,10.636,12299,0
2011-03-30,10.636,11.469,10.636,11.276,704,0
2011-04-01,10.654,10.654,10.654,10.654,114,0
2011-04-04,11.276,11.276,11.276,11.276,355,0
2011-04-06,10.721,10.858,10.721,10.858,1409,0
2011-04-07,11.276,11.276,11.199,11.199,355,0
2011-04-11,11.276,11.276,11.199,11.199,1019,0
2011-04-15,10.636,10.636,10.211,10.636,1468,0
2011-04-18,10.636,11.02,10.636,11.02,355,0
2011-04-20,10.681,10.681,10.636,10.636,1180,0
2011-04-25,10.672,10.672,10.672,10.672,477,0
2011-05-03,10.636,10.636,10.636,10.636,704,0
2011-05-04,10.636,10.636,10.636,10.636,355,0
2011-05-05,10.806,10.806,10.806,10.806,1175,0
2011-05-06,10.916,10.916,10.636,10.636,2727,0
2011-05-09,10.636,10.636,10.636,10.636,1520,0
2011-05-10,10.892,11.062,10.867,11.062,2410,0
2011-05-11,11.231,11.231,11.231,11.231,172,0
2011-05-18,10.55,10.721,10.55,10.721,755,0
2011-05-19,11.046,11.046,11.046,11.046,115,0
2011-05-20,10.976,11.106,10.474,11.106,2017,0
2011-05-24,10.705,10.824,10.705,10.824,1552,0
2011-05-26,10.909,10.936,10.909,10.936,8192,0
2011-05-27,11.145,11.145,11.145,11.145,471,0
2011-06-01,10.654,10.654,10.654,10.654,114,0
2011-06-03,11.062,11.062,10.629,10.654,7542,0
2011-06-07,10.721,10.721,10.721,10.721,1059,0
2011-06-08,11.062,11.479,11.062,11.183,471,0
2011-06-13,11.183,11.183,10.636,10.636,3704,0
2011-06-15,10.636,10.705,10.636,10.705,3233,0
2011-06-16,10.227,10.636,10.211,10.636,2665,0
2011-06-17,10.765,10.765,10.765,10.765,114,0
2011-06-20,10.765,10.765,10.765,10.765,114,0
2011-06-21,10.55,10.55,10.519,10.519,355,0
2011-06-23,10.619,10.705,10.619,10.705,414,0
2011-06-24,10.976,10.976,10.976,10.976,114,0
2011-06-27,10.976,11.106,10.976,11.106,1939,0
2011-06-29,11.259,11.487,11.259,11.487,2527,0
2011-07-07,11.145,11.276,10.465,10.465,1409,0
2011-07-08,10.423,10.423,10.271,10.271,589,0
2011-07-13,10.944,10.976,10.944,10.976,471,0
2011-08-01,10.672,10.672,10.645,10.645,533,0
2011-08-02,10.662,10.662,10.636,10.636,1175,0
2011-08-03,10.636,10.636,10.636,10.636,5648,0
2011-08-04,10.636,10.636,10.636,10.636,648,0
2011-08-05,10.992,10.992,10.992,10.992,114,0
2011-08-08,10.636,10.636,10.636,10.636,1528,0
2011-08-09,10.611,10.976,10.611,10.976,1059,0
2011-08-15,10.976,10.976,10.976,10.976,355,0
2011-08-17,11.36,11.36,10.944,10.944,277,0
2011-08-22,10.806,10.806,10.465,10.55,2391,0
2011-08-23,10.543,10.55,10.543,10.55,1996,0
2011-08-26,10.672,10.672,10.397,10.397,19930,0
2011-08-29,10.55,10.55,10.423,10.55,12633,0
2011-08-30,10.55,10.892,10.433,10.433,70131,0
2011-08-31,10.681,10.681,10.681,10.681,114,0
2011-09-01,10.867,10.867,10.841,10.85,471,0
2011-09-02,10.882,10.892,10.882,10.892,238,0
2011-09-09,10.85,10.85,10.85,10.85,118,0
2011-09-15,10.892,10.976,10.892,10.976,1468,0
2011-09-16,10.465,10.662,10.423,10.662,1053,0
2011-09-19,10.443,10.465,10.433,10.465,1528,0
2011-09-20,10.944,10.944,10.9,10.944,759,0
2011-09-26,10.876,10.876,10.876,10.876,183,0
2011-09-27,10.465,10.465,10.433,10.433,584,0
2011-09-28,10.459,10.459,10.459,10.459,114,0
2011-09-30,10.433,10.781,10.423,10.781,1291,0
2011-10-05,10.636,10.636,10.636,10.636,1764,0
2011-10-07,10.423,10.423,10.423,10.423,328,0
2011-10-12,10.55,10.55,10.55,10.55,471,0
2011-10-14,10.415,10.595,10.29,10.423,1310,0
2011-10-20,10.604,10.636,10.569,10.636,922,0
2011-10-21,10.636,10.636,10.636,10.636,188,0
2011-10-25,10.636,10.636,10.636,10.636,355,0
2011-10-26,10.721,10.721,10.721,10.721,114,0
2011-10-27,10.748,10.976,10.748,10.765,1516,0
2011-11-01,10.765,10.765,10.765,10.765,234,0
2011-11-02,10.629,10.636,10.629,10.636,471,0
2011-11-03,10.629,10.748,10.629,10.629,1421,0
2011-11-07,10.867,10.867,10.636,10.636,627,0
2011-11-09,10.636,10.636,10.433,10.433,942,0
2011-11-10,10.55,10.55,10.55,10.55,589,0
2011-11-11,10.443,10.55,10.443,10.55,294,0
2011-11-15,10.55,10.55,10.492,10.492,1291,0
2011-11-16,10.55,10.55,10.55,10.55,311,0
2011-11-17,10.55,10.55,10.55,10.55,285,0
2011-11-18,10.867,10.976,10.867,10.976,589,0
2011-11-21,10.867,10.892,10.483,10.892,2925,0
2011-11-22,10.55,10.585,10.534,10.585,987,0
2011-11-25,10.55,10.55,10.55,10.55,355,0
2011-11-28,10.55,10.629,10.55,10.55,843,0
2011-11-30,10.465,10.465,10.397,10.397,1432,0
2011-12-01,10.311,10.321,10.311,10.311,704,0
2011-12-02,10.33,10.721,10.297,10.297,573,0
2011-12-05,10.382,10.382,10.382,10.382,355,0
2011-12-06,10.713,10.721,10.339,10.339,1115,0
2011-12-07,10.339,10.339,10.339,10.339,487,0
2011-12-08,10.29,10.29,10.29,10.29,1010,0
2011-12-09,10.382,10.892,10.382,10.892,2381,0
2011-12-13,10.636,10.636,10.636,10.636,1412,0
2011-12-15,10.876,10.892,10.876,10.892,355,0
2011-12-22,11.343,11.343,11.343,11.343,471,0
2011-12-23,10.806,10.806,10.765,10.765,505,0
2011-12-27,10.85,10.85,10.382,10.636,4000,0
2011-12-29,10.944,10.944,10.944,10.944,234,0
2012-01-03,10.645,10.645,10.645,10.645,234,0
2012-01-05,11.154,12.005,11.154,11.715,1221,0
2012-01-06,11.078,11.078,11.078,11.078,289,0
2012-01-11,10.705,10.705,10.681,10.681,471,0
2012-01-12,10.892,11.062,10.892,11.062,27042,0
2012-01-17,10.636,11.062,10.636,11.062,595,0
2012-01-18,11.062,11.062,11.062,11.062,881,0
2012-01-19,11.259,11.259,11.259,11.259,228,0
2012-01-23,10.681,10.713,10.629,10.713,8498,0
2012-01-25,12.634,12.634,10.85,10.85,1521,0
2012-01-26,11.062,11.487,11.062,11.487,1149,0
2012-01-31,11.062,11.062,11.062,11.062,273,0
2012-02-06,10.765,10.765,10.765,10.765,114,0
2012-02-08,11.276,11.276,11.139,11.174,355,0
2012-02-09,10.892,10.892,10.892,10.892,234,0
2012-02-10,11.191,11.191,11.191,11.191,121,0
2012-02-13,11.573,11.573,11.145,11.445,1823,0
2012-02-15,11.487,11.487,11.487,11.487,408,0
2012-02-16,11.487,11.487,11.487,11.487,234,0
2012-02-17,11.487,11.659,11.002,11.487,2468,0
2012-02-22,11.615,11.615,11.284,11.284,2162,0
2012-02-23,11.154,11.154,11.154,11.154,114,0
2012-02-24,11.154,11.154,11.154,11.154,188,0
2012-02-27,11.154,11.154,10.858,10.858,1113,0
2012-02-29,10.645,11.02,10.645,11.02,1879,0
2012-03-01,11.145,11.191,11.145,11.191,234,0
2012-03-06,11.36,11.487,11.36,11.487,355,0
2012-03-30,11.445,11.487,11.445,11.487,1248,0
2012-04-02,11.487,11.487,10.765,11.062,3915,0
2012-04-04,10.936,11.062,10.681,11.062,895,0
2012-04-09,11.062,11.062,11.062,11.062,21270,0
2012-04-10,11.174,11.668,10.636,11.376,14999,0
2012-04-12,11.223,11.223,10.85,10.85,942,0
2012-04-16,11.13,11.13,11.13,11.13,234,0
2012-04-18,11.145,11.208,11.002,11.002,1374,0
2012-04-23,11.174,11.191,11.174,11.191,234,0
2012-05-02,10.976,10.976,10.976,10.976,234,0
2012-05-07,11.284,11.317,11.284,11.284,1229,0
2012-05-09,11.106,11.106,11.106,11.106,114,0
2012-05-10,11.317,11.445,11.317,11.445,3318,0
2012-05-14,11.208,11.445,11.208,11.445,494,0
2012-05-15,11.479,11.479,11.479,11.479,273,0
2012-05-16,11.606,11.606,11.606,11.606,172,0
2012-05-17,11.615,11.615,11.615,11.615,355,0
2012-05-18,11.753,11.753,11.487,11.487,423,0
2012-05-21,11.615,11.615,11.615,11.615,114,0
2012-05-23,11.403,11.403,10.841,11.062,1024,0
2012-05-24,11.336,11.336,11.336,11.336,261,0
2012-05-29,11.069,11.069,11.069,11.069,186,0
2012-06-04,11.36,11.36,11.36,11.36,114,0
2012-06-07,11.145,11.145,10.85,10.85,917,0
2012-06-08,11.145,11.145,11.062,11.062,362,0
2012-06-11,11.002,11.002,10.936,10.936,234,0
2012-06-15,10.681,10.681,10.681,10.681,942,0
2012-06-20,10.721,10.721,10.721,10.721,942,0
2012-06-25,10.681,10.681,10.636,10.681,1479,0
2012-06-27,10.681,10.681,10.681,10.681,770,0
2012-07-03,10.85,10.936,10.85,10.936,355,0
2012-07-06,10.976,10.976,10.976,10.976,471,0
2012-07-10,10.976,10.976,10.636,10.636,1738,0
2012-07-13,10.645,10.645,10.636,10.636,7638,0
2012-07-16,10.092,10.585,10.092,10.585,1409,0
2012-07-17,10.636,10.85,10.636,10.672,58912,0
2012-07-20,10.662,10.662,10.636,10.636,827,0
2012-07-23,10.85,11.069,10.757,10.757,2286,0
2012-07-26,11.191,11.191,10.765,10.765,471,0
2012-07-27,10.721,10.721,10.629,10.629,494,0
2012-07-30,10.9,10.9,10.9,10.9,1175,0
2012-08-02,10.961,11.307,10.961,11.307,589,0
2012-08-06,10.781,10.781,10.695,10.721,1409,0
2012-08-08,10.936,10.961,10.595,10.595,1764,0
2012-08-09,10.595,10.595,10.595,10.595,234,0
2012-08-10,10.55,10.55,10.55,10.55,114,0
2012-08-13,10.297,10.595,10.297,10.595,1691,0
2012-08-14,10.695,10.85,10.695,10.713,1879,0
2012-08-20,10.705,10.721,10.705,10.721,3055,0
2012-08-21,10.705,10.705,10.705,10.705,234,0
2012-08-22,10.721,10.721,10.721,10.721,299,0
2012-08-27,10.721,10.721,10.721,10.721,708,0
2012-08-28,10.465,10.73,10.465,10.721,1257,0
2012-08-30,10.382,10.382,10.382,10.382,527,0
2012-08-31,10.569,10.636,10.569,10.636,1505,0
2012-09-04,10.528,10.705,10.075,10.705,3466,0
2012-09-05,10.519,10.519,10.519,10.519,114,0
2012-09-07,10.636,10.636,10.636,10.636,1663,0
2012-09-10,11.03,11.487,10.721,10.721,1647,0
2012-09-11,11.046,11.046,10.721,10.721,704,0
2012-09-12,11.052,11.062,10.721,10.721,942,0
2012-09-13,11.307,11.307,10.569,10.569,1871,0
2012-09-17,10.695,10.721,10.695,10.721,589,0
2012-09-18,10.705,10.721,10.705,10.721,1774,0
2012-09-19,10.585,11.307,10.55,11.046,2468,0
2012-09-20,10.976,10.976,10.976,10.976,1853,0
2012-09-21,10.976,10.976,10.976,10.976,234,0
2012-09-24,10.976,10.976,10.976,10.976,234,0
2012-09-25,10.976,10.976,10.976,10.976,292,0
2012-09-28,10.936,10.936,10.936,10.936,234,0
2012-10-01,10.976,10.976,10.976,10.976,163,0
2012-10-02,10.791,10.791,10.791,10.791,234,0
2012-10-05,10.585,10.585,10.585,10.585,114,0
2012-10-08,10.636,10.654,10.636,10.636,921,0
2012-10-09,10.85,10.892,10.85,10.892,527,0
2012-10-15,10.892,10.892,10.892,10.892,162,0
2012-10-19,10.909,10.926,10.909,10.909,826,0
2012-10-31,10.916,10.916,10.916,10.916,234,0
2012-11-02,11.062,11.062,11.062,11.062,234,0
2012-11-05,11.088,11.088,11.088,11.088,329,0
2012-11-06,11.088,11.106,11.088,11.106,589,0
2012-11-08,11.267,11.267,11.267,11.267,114,0
2012-11-13,11.062,11.062,11.02,11.02,5289,0
2012-11-14,11.231,11.231,10.936,10.936,487,0
2012-11-15,10.85,10.85,10.85,10.85,355,0
2012-11-16,10.85,10.85,10.85,10.85,234,0
2012-11-26,10.757,10.757,10.519,10.519,1318,0
2012-11-28,10.55,10.636,10.509,10.636,704,0
2012-11-29,10.465,10.465,10.465,10.465,114,0
2012-12-03,10.509,10.636,10.509,10.636,234,0
2012-12-04,10.841,10.841,10.528,10.528,322,0
2012-12-10,10.636,10.681,10.636,10.681,471,0
2012-12-11,11.012,11.052,11.012,11.012,914,0
2012-12-17,10.806,10.806,10.806,10.806,234,0
2012-12-21,10.654,10.654,9.872,10.211,2699,0
2012-12-24,10.636,10.636,10.636,10.636,727,0
2012-12-26,10.636,10.636,10.636,10.636,114,0
2012-12-27,10.254,10.254,10.254,10.254,755,0
2012-12-28,11.115,11.115,10.85,10.85,695,0
2012-12-31,11.13,11.13,10.636,10.636,838,0
2013-01-02,10.281,10.321,10.281,10.281,1492,0
2013-01-04,10.55,11.582,10.534,10.976,1322,0
2013-01-07,10.976,10.976,10.976,10.976,234,0
2013-01-08,10.509,10.509,10.311,10.366,1701,0
2013-01-10,10.366,10.366,10.366,10.366,214,0
2013-01-14,10.578,10.578,10.578,10.578,234,0
2013-01-16,10.423,10.423,10.423,10.423,234,0
2013-01-18,10.423,10.423,10.423,10.423,234,0
2013-01-22,10.585,10.611,10.585,10.611,234,0
2013-01-23,10.595,10.595,10.569,10.569,234,0
2013-01-24,10.443,10.757,10.443,10.619,1052,0
2013-01-25,10.976,10.976,10.773,10.773,903,0
2013-01-28,10.773,10.781,10.773,10.773,1830,0
2013-01-30,10.534,10.876,10.534,10.876,583,0
2013-01-31,10.976,11.139,10.976,11.139,411,0
2013-02-01,11.046,11.046,11.046,11.046,234,0
2013-02-04,10.569,10.569,10.451,10.451,589,0
2013-02-06,10.474,10.474,10.451,10.451,1151,0
2013-02-11,10.492,10.944,10.451,10.944,1175,0
2013-02-12,10.483,10.483,10.211,10.211,3918,0
2013-02-14,10.304,10.85,10.271,10.765,1161,0
2013-02-15,10.916,10.936,10.909,10.936,838,0
2013-02-19,10.382,10.55,10.271,10.271,2770,0
2013-02-25,10.297,10.339,10.227,10.321,911,0
2013-03-04,10.713,10.713,10.713,10.713,208,0
2013-03-05,10.433,10.721,10.423,10.721,1390,0
2013-03-06,10.721,11.078,10.721,10.936,2084,0
2013-03-07,10.892,10.936,10.721,10.892,1865,0
2013-03-08,10.892,11.062,10.892,11.062,706,0
2013-03-13,10.944,10.976,10.944,10.976,3171,0
2013-03-22,10.916,10.916,10.916,10.916,942,0
2013-03-25,10.926,10.976,10.509,10.509,1092,0
2013-03-26,10.916,10.916,10.721,10.721,355,0
2013-03-28,10.992,10.992,10.992,10.992,234,0
2013-04-01,10.578,10.578,10.578,10.578,187,0
2013-04-03,10.833,10.833,10.833,10.833,114,0
2013-04-05,10.9,10.9,10.815,10.892,355,0
2013-04-08,10.944,10.968,10.892,10.892,783,0
2013-04-09,10.483,10.681,10.483,10.672,1175,0
2013-04-10,10.636,10.636,10.636,10.636,355,0
2013-04-11,10.721,10.721,10.509,10.509,471,0
2013-04-12,10.936,10.936,10.55,10.55,1996,0
2013-04-15,11.046,11.046,10.892,10.892,829,0
2013-04-22,10.791,10.85,10.791,10.85,719,0
2013-04-25,10.85,10.85,10.85,10.85,589,0
2013-04-26,11.046,11.078,10.985,11.078,1098,0
2013-04-29,10.85,11.052,10.85,11.052,432,0
2013-05-03,11.106,11.106,11.106,11.106,1114,0
2013-05-07,10.781,10.781,10.781,10.781,411,0
2013-05-09,11.069,11.069,11.069,11.069,1175,0
2013-05-10,11.046,11.069,11.046,11.069,522,0
2013-05-13,10.721,10.721,10.695,10.695,704,0
2013-05-14,10.798,10.798,10.798,10.798,589,0
2013-05-15,11.002,11.106,10.806,11.106,668,0
2013-05-16,11.106,11.106,11.062,11.062,862,0
2013-05-17,11.062,11.062,11.062,11.062,408,0
2013-05-20,11.191,11.191,11.191,11.191,471,0
2013-05-21,11.02,11.02,10.976,10.976,3055,0
2013-05-22,11.062,11.062,11.062,11.062,142,0
2013-05-23,10.806,10.806,10.806,10.806,114,0
2013-05-31,11.231,11.231,11.231,11.231,368,0
2013-06-03,10.926,11.078,10.926,11.078,355,0
2013-06-04,10.662,11.199,10.662,11.199,1036,0
2013-06-05,11.062,11.062,11.062,11.062,234,0
2013-06-06,11.062,11.062,11.062,11.062,650,0
2013-06-07,11.062,11.062,11.062,11.062,310,0
2013-06-10,11.078,11.078,11.078,11.078,114,0
2013-06-11,11.062,11.062,11.062,11.062,311,0
2013-06-12,11.062,11.062,11.062,11.062,355,0
2013-06-13,11.062,11.062,11.062,11.062,1056,0
2013-06-19,11.231,11.231,11.062,11.062,2284,0
2013-06-26,11.069,11.069,11.062,11.062,791,0
2013-06-27,11.276,11.276,11.276,11.276,114,0
2013-06-28,11.062,11.062,11.062,11.062,114,0
2013-07-01,11.276,11.487,11.069,11.445,2572,0
2013-07-02,11.469,11.487,11.469,11.487,1757,0
2013-07-16,11.445,11.445,11.445,11.445,114,0
2013-07-17,11.487,11.487,11.487,11.487,1640,0
2013-07-18,11.692,11.701,11.692,11.701,299,0
2013-07-22,12.109,12.109,12.109,12.109,186,0
2013-07-24,11.744,11.744,11.744,11.744,317,0
2013-07-26,11.701,11.701,11.682,11.701,821,0
2013-08-02,12.126,12.126,11.573,12.109,360,0
2013-08-05,11.529,12.109,11.529,12.109,234,0
2013-08-06,11.529,12.135,11.529,12.126,2115,0
2013-08-07,11.777,12.135,11.777,11.777,298,0
2013-08-08,12.083,12.083,11.786,11.829,1059,0
2013-08-09,12.059,12.059,11.837,11.956,1785,0
2013-08-12,11.887,12.151,11.887,12.126,704,0
2013-08-13,12.074,12.144,11.897,11.947,1409,0
2013-08-14,11.759,12.151,11.759,11.777,1879,0
2013-08-15,11.837,12.151,11.829,12.083,1175,0
2013-08-19,12.074,12.195,11.829,12.126,1059,0
2013-08-20,11.837,12.166,11.837,11.974,1878,0
2013-08-21,11.844,11.844,11.844,11.844,234,0
2013-08-22,11.879,12.185,11.844,11.844,382,0
2013-08-23,12.212,12.212,11.811,11.811,615,0
2013-08-26,11.998,12.041,11.844,11.914,471,0
2013-08-27,11.701,11.735,11.487,11.682,2525,0
2013-08-28,11.837,12.166,11.615,12.166,589,0
2013-08-29,11.914,11.914,11.744,11.801,942,0
2013-08-30,11.914,11.914,11.914,11.914,114,0
2013-09-03,11.829,11.829,11.6,11.631,1119,0
2013-09-04,11.701,11.701,11.701,11.701,355,0
2013-09-09,11.964,12.109,11.964,11.964,234,0
2013-09-10,11.529,11.529,11.487,11.487,1444,0
2013-09-11,12.119,12.119,11.659,11.659,435,0
2013-09-13,11.487,11.487,11.487,11.487,114,0
2013-09-23,11.897,11.897,11.897,11.897,234,0
2013-09-24,11.871,11.871,11.871,11.871,114,0
2013-09-26,11.701,11.701,11.438,11.438,234,0
2013-09-27,11.692,11.692,11.521,11.573,471,0
2013-09-30,11.744,11.744,11.555,11.555,471,0
2013-10-01,11.786,11.811,11.582,11.592,471,0
2013-10-02,11.829,11.879,11.668,11.676,589,0
2013-10-03,11.844,11.844,11.682,11.692,471,0
2013-10-04,11.914,11.914,11.668,11.914,704,0
2013-10-08,11.914,11.914,11.914,11.914,733,0
2013-10-09,11.582,11.582,11.582,11.582,213,0
2013-10-10,11.573,11.573,11.573,11.573,589,0
2013-10-11,11.573,11.998,11.573,11.573,292,0
2013-10-15,11.573,11.573,11.529,11.529,1024,0
2013-10-16,12.126,12.338,12.126,12.338,652,0
2013-10-21,11.529,11.529,11.529,11.529,200,0
2013-10-22,11.715,11.735,11.582,11.592,471,0
2013-10-23,11.914,12.466,11.811,12.466,589,0
2013-10-24,11.938,12.414,11.938,12.059,1074,0
2013-10-25,11.786,12.109,11.692,12.041,1374,0
2013-10-28,12.526,12.526,12.236,12.236,381,0
2013-10-29,12.594,12.594,12.126,12.126,3877,0
2013-10-30,12.474,12.474,12.126,12.126,355,0
2013-10-31,12.509,12.509,12.245,12.245,471,0
2013-11-04,12.634,12.634,12.634,12.634,234,0
2013-11-05,12.551,12.551,12.365,12.365,355,0
2013-11-06,12.551,12.551,12.466,12.466,234,0
2013-11-07,12.135,12.509,12.126,12.338,2354,0
2013-11-08,12.698,12.698,12.698,12.698,114,0
2013-11-11,12.721,12.976,12.721,12.976,1553,0
2013-11-12,12.372,12.755,12.372,12.634,589,0
2013-11-13,12.917,12.917,12.644,12.644,589,0
2013-11-14,13.053,13.053,12.721,12.822,758,0
2013-11-15,12.765,12.765,12.765,12.765,766,0
2013-11-18,12.985,12.985,12.348,12.985,1429,0
2013-11-19,12.185,12.185,12.185,12.185,114,0
2013-11-20,12.185,12.185,12.185,12.185,355,0
2013-11-21,12.185,12.185,12.185,12.185,234,0
2013-11-22,12.166,12.166,12.166,12.166,355,0
2013-11-25,12.166,12.166,12.166,12.166,114,0
2013-11-26,12.166,12.166,11.921,11.921,704,0
2013-11-27,11.964,11.964,11.964,11.964,114,0
2013-12-09,12.491,12.491,12.491,12.491,114,0
2013-12-18,12.126,12.424,12.126,12.424,3410,0
2013-12-19,12.166,12.305,12.126,12.126,2682,0
2013-12-20,12.551,12.551,12.126,12.166,1588,0
2013-12-26,12.16,12.16,12.126,12.126,693,0
2013-12-27,12.144,12.144,12.126,12.126,822,0
2013-12-30,12.126,12.126,11.914,11.914,1650,0
2013-12-31,12.185,12.185,12.185,12.185,355,0
2014-01-02,12.338,12.338,12.338,12.338,128,0
2014-01-06,12.338,12.338,12.338,12.338,1320,0
2014-01-08,12.424,12.424,11.853,11.853,1375,0
2014-01-09,11.786,11.786,11.786,11.786,355,0
2014-01-10,11.837,12.126,11.837,12.126,888,0
2014-01-13,12.083,12.126,11.862,11.862,5639,0
2014-01-16,12.109,12.109,11.786,11.786,396,0
2014-01-17,12.083,12.083,12.083,12.083,323,0
2014-01-21,12.389,12.466,12.245,12.288,1422,0
2014-01-22,12.544,12.544,12.544,12.544,167,0
2014-01-24,11.701,11.701,11.701,11.701,659,0
2014-01-27,11.744,11.914,11.615,11.914,994,0
2014-01-28,12.126,12.126,12.126,12.126,114,0
2014-01-29,12.083,12.083,12.059,12.083,910,0
2014-01-30,12.074,12.074,12.074,12.074,157,0
2014-02-04,12.296,12.296,12.296,12.296,338,0
2014-02-06,12.976,12.976,12.296,12.296,1086,0
2014-02-07,12.927,12.927,12.927,12.927,234,0
2014-02-10,11.914,12.729,11.914,12.634,2356,0
2014-02-11,12.958,12.958,12.958,12.958,157,0
2014-02-12,12.721,12.721,12.721,12.721,691,0
2014-02-13,12.85,12.85,12.85,12.85,114,0
2014-02-14,12.85,13.19,12.85,13.19,676,0
2014-02-18,13.19,13.19,13.19,13.19,707,0
2014-02-19,12.936,12.936,12.936,12.936,310,0
2014-02-24,12.518,13.02,12.518,12.927,589,0
2014-02-25,12.806,13.105,12.806,12.936,861,0
2014-03-03,13.02,13.105,12.976,13.105,1114,0
2014-03-07,12.976,12.976,12.976,12.976,648,0
2014-03-26,12.976,12.976,12.976,12.976,114,0
2014-03-28,13.19,13.19,13.19,13.19,3055,0
2014-03-31,13.19,13.19,13.19,13.19,1411,0
2014-04-04,13.19,13.19,12.634,12.634,234,0
2014-04-08,12.976,12.976,12.576,12.746,1528,0
2014-04-11,12.765,12.765,12.594,12.594,292,0
2014-04-21,12.907,13.122,12.907,13.122,290,0
2014-04-29,12.734,12.734,12.734,12.734,113,0
2014-05-02,12.734,13.338,12.734,13.338,2324,0
2014-05-06,13.122,13.122,12.494,12.494,1338,0
2014-05-07,12.907,12.907,12.907,12.907,368,0
2014-05-09,13.029,13.122,12.899,12.899,388,0
2014-05-13,12.081,12.081,12.081,12.081,620,0
2014-05-14,12.944,13.122,12.944,13.122,322,0
2014-05-15,13.331,13.338,13.331,13.338,566,0
2014-05-19,12.513,12.866,12.477,12.866,1666,0
2014-05-20,12.477,12.477,12.262,12.262,931,0
2014-05-21,12.262,12.314,12.262,12.262,1681,0
2014-05-22,12.262,12.262,12.262,12.262,12754,0
2014-05-23,12.477,12.477,12.477,12.477,118,0
2014-05-27,12.873,12.873,12.866,12.866,231,0
2014-05-28,12.048,12.048,12.048,12.048,515,0
2014-05-29,12.829,12.858,12.796,12.796,1551,0
2014-05-30,12.866,12.866,12.789,12.789,320,0
2014-06-03,13.106,13.122,12.907,12.907,521,0
2014-06-04,12.907,12.907,12.907,12.907,466,0
2014-06-05,12.554,12.848,12.477,12.477,759,0
2014-06-09,12.245,12.245,12.245,12.245,232,0
2014-06-10,12.743,12.743,12.743,12.743,167,0
2014-06-12,12.245,12.245,12.22,12.22,474,0
2014-06-16,12.262,12.477,12.262,12.477,2532,0
2014-06-20,13.081,13.338,13.081,13.338,785,0
2014-06-30,13.312,13.338,13.312,13.338,868,0
2014-07-02,12.486,12.711,12.477,12.477,928,0
2014-07-10,12.982,13.018,12.982,13.018,1606,0
2014-07-16,13.018,13.018,13.001,13.001,1178,0
2014-07-18,12.799,12.799,12.627,12.627,2344,0
2014-07-22,13.06,13.496,13.06,13.496,2687,0
2014-07-25,13.47,13.47,12.844,12.844,863,0
2014-07-28,13.47,13.47,13.47,13.47,460,0
2014-07-30,13.069,13.069,12.844,12.844,925,0
2014-08-04,13.226,13.226,13.192,13.192,275,0
2014-08-07,13.349,13.349,13.296,13.296,345,0
2014-08-11,12.714,12.714,12.714,12.714,819,0
2014-08-12,13.148,13.148,13.148,13.148,447,0
2014-08-15,13.279,13.279,12.792,12.792,802,0
2014-08-18,13.208,13.208,13.208,13.208,221,0
2014-08-21,12.886,12.886,12.886,12.886,229,0
2014-08-26,12.886,12.886,12.886,12.886,222,0
2014-09-02,12.627,12.687,12.627,12.687,807,0
2014-09-03,12.627,12.627,12.627,12.627,260,0
2014-09-08,13.279,13.279,12.651,12.651,476,0
2014-09-16,13.245,13.245,13.245,13.245,194,0
2014-09-18,12.642,13.06,12.642,12.973,1296,0
2014-09-19,13.06,13.06,13.06,13.06,163,0
2014-09-24,12.669,12.669,11.425,12.408,4498,0
2014-09-25,11.956,11.956,11.956,11.956,112,0
2014-09-26,12.365,12.991,12.365,12.991,373,0
2014-09-29,12.799,12.799,12.799,12.799,113,0
2014-10-01,12.973,12.973,12.973,12.973,383,0
2014-10-06,13.175,13.175,13.175,13.175,115,0
2014-10-07,12.627,12.669,12.627,12.669,229,0
2014-10-13,12.443,12.443,12.399,12.399,494,0
2014-10-15,12.714,12.844,12.714,12.844,302,0
2014-10-20,12.774,12.774,12.719,12.719,354,0
2014-10-21,12.774,12.774,12.148,12.527,1525,0
2014-10-22,12.552,12.552,12.552,12.552,3780,0
2014-10-24,12.737,12.737,12.737,12.737,185,0
2014-10-27,12.774,12.774,12.774,12.774,296,0
2014-10-29,12.774,12.774,12.737,12.774,2049,0
2014-10-30,12.774,12.774,12.774,12.774,1701,0
2014-10-31,12.774,12.774,12.774,12.774,863,0
2014-11-03,13.61,13.61,12.774,12.774,4291,0
2014-11-06,13.3,13.3,13.3,13.3,125,0
2014-11-07,13.3,13.3,13.3,13.3,265,0
2014-11-10,13.258,13.3,13.258,13.3,1370,0
2014-11-12,13.3,13.3,13.231,13.231,453,0
2014-11-13,12.862,13.3,12.862,12.862,455,0
2014-11-14,12.597,12.597,12.597,12.597,271,0
2014-11-18,12.774,12.774,12.774,12.774,279,0
2014-11-19,12.36,12.36,12.36,12.36,399,0
2014-11-25,12.49,12.49,12.49,12.49,1196,0
2014-11-26,12.447,12.456,12.447,12.456,919,0
2014-12-01,12.862,12.862,12.862,12.862,568,0
2014-12-03,12.473,13.082,12.473,13.082,544,0
2014-12-08,13.082,13.082,13.082,13.082,340,0
2014-12-11,12.95,13.036,12.95,13.036,646,0
2014-12-15,12.993,13.179,12.993,12.993,2726,0
2014-12-16,12.631,13.221,12.631,12.631,686,0
2014-12-18,13.188,13.188,13.188,13.188,354,0
2014-12-22,12.597,12.597,12.597,12.597,694,0
2014-12-31,12.649,12.649,12.616,12.616,624,0
2015-01-02,12.95,12.95,12.95,12.95,122,0
2015-01-05,12.774,12.774,12.774,12.774,527,0
2015-01-06,13.195,13.3,12.913,13.3,5016,0
2015-01-09,13.3,13.453,13.131,13.14,3742,0
2015-01-13,13.106,13.551,12.928,13.363,4250,0
2015-01-21,13.292,13.363,13.292,13.292,1073,0
2015-01-22,12.865,13.14,12.865,13.097,2994,0
2015-01-26,12.828,13.721,12.828,13.721,562,0
2015-01-28,13.739,13.792,13.131,13.22,1908,0
2015-01-30,12.918,12.918,12.918,12.918,242,0
2015-02-03,12.963,12.963,12.918,12.918,450,0
2015-02-04,12.838,12.838,12.838,12.838,283,0
2015-02-05,12.972,13.052,12.937,13.052,1011,0
2015-02-10,13.809,13.809,12.937,12.972,1014,0
2015-02-11,13.381,13.809,13.016,13.016,719,0
2015-02-12,13.801,13.809,13.14,13.14,2468,0
2015-02-13,13.587,13.587,13.587,13.587,117,0
2015-02-24,13.587,13.587,12.857,13.169,5205,0
2015-02-25,13.123,13.123,13.123,13.123,223,0
2015-02-26,13.329,13.329,13.329,13.329,111,0
2015-02-27,13.337,13.337,13.337,13.337,289,0
2015-03-03,13.329,13.329,13.329,13.329,337,0
2015-03-10,12.918,12.919,12.918,12.919,377,0
2015-03-12,12.901,12.937,12.828,12.828,7127,0
2015-03-13,12.705,12.911,12.705,12.873,897,0
2015-03-16,12.918,12.918,12.65,12.65,897,0
2015-03-17,12.909,12.909,12.882,12.882,897,0
2015-03-18,13.033,13.033,12.818,12.818,747,0
2015-03-19,12.812,12.82,12.812,12.82,1106,0
2015-03-20,13.417,13.417,12.544,13.203,4745,0
2015-03-23,12.873,12.873,12.873,12.873,562,0
2015-03-26,13.14,13.14,12.918,12.918,1045,0
2015-03-27,12.828,12.829,12.828,12.828,4105,0
2015-03-30,13.169,13.169,13.169,13.169,273,0
2015-03-31,13.097,13.097,13.097,13.097,270,0
2015-04-01,13.097,13.097,13.097,13.097,115,0
2015-04-02,13.177,13.177,13.052,13.123,1740,0
2015-04-06,13.097,14.709,13.097,13.409,10947,0
2015-04-07,13.195,13.195,13.097,13.097,674,0
2015-04-08,12.873,13.033,12.873,13.026,1348,0
2015-04-09,12.963,12.989,12.963,12.963,423,0
2015-04-10,12.748,13.267,12.722,12.777,1364,0
2015-04-13,13.097,13.097,13.097,13.097,112,0
2015-04-14,13.016,13.016,13.016,13.016,115,0
2015-04-15,13.07,13.07,13.07,13.07,843,0
2015-04-23,12.98,12.98,12.864,12.864,1332,0
2015-04-28,13.098,13.098,13.07,13.07,333,0
2015-04-29,13.394,13.394,13.394,13.394,109,0
2015-04-30,13.07,13.07,13.07,13.07,109,0
2015-05-01,13.351,13.351,13.201,13.201,221,0
2015-05-04,13.016,13.016,12.926,12.926,699,0
2015-05-05,13.422,13.422,12.872,12.872,388,0
2015-05-07,13.404,13.404,13.404,13.404,221,0
2015-05-08,13.071,13.071,13.071,13.071,304,0
2015-05-11,13.07,13.394,13.07,13.394,385,0
2015-05-12,13.114,13.404,13.114,13.404,383,0
2015-05-14,13.413,13.413,13.171,13.171,469,0
2015-05-15,13.416,13.416,13.416,13.416,201,0
2015-05-18,13.432,13.432,13.432,13.432,115,0
2015-05-21,13.124,13.937,13.124,13.89,1373,0
2015-05-26,13.828,13.828,13.521,13.521,221,0
2015-05-28,13.394,13.394,13.359,13.359,666,0
2015-06-01,13.521,13.963,13.521,13.521,1332,0
2015-06-03,13.89,13.89,13.89,13.89,109,0
2015-06-04,13.9,13.971,13.205,13.888,1005,0
2015-06-05,13.863,13.863,13.863,13.863,109,0
2015-06-08,13.179,13.179,13.179,13.179,109,0
2015-06-09,13.863,13.863,13.863,13.863,109,0
2015-06-10,13.296,13.296,13.296,13.296,221,0
2015-06-11,13.863,13.863,13.657,13.657,221,0
2015-06-12,13.124,13.124,13.124,13.124,109,0
2015-06-16,13.792,13.792,13.774,13.774,221,0
2015-06-22,13.809,13.809,13.809,13.809,109,0
2015-06-23,13.809,13.809,13.809,13.809,109,0
2015-06-24,13.142,13.25,13.114,13.161,1148,0
2015-06-25,13.124,13.124,13.07,13.07,545,0
2015-06-29,12.899,12.899,12.899,12.899,109,0
2015-06-30,12.899,12.908,12.872,12.872,555,0
2015-07-01,13.566,13.566,13.566,13.566,381,0
2015-07-02,13.755,13.755,13.27,13.304,921,0
2015-07-06,13.647,13.647,13.043,13.232,410,0
2015-07-07,13.124,13.727,13.124,13.72,445,0
2015-07-08,13.82,13.82,13.217,13.217,439,0
2015-07-09,13.291,13.291,13.291,13.291,191,0
2015-07-10,13.591,13.591,13.591,13.591,108,0
2015-07-13,13.386,13.386,13.386,13.386,175,0
2015-07-14,13.38,13.478,13.217,13.478,439,0
2015-07-15,13.765,14.084,13.217,14.084,566,0
2015-07-16,14.057,14.057,14.057,14.057,343,0
2015-07-20,14.112,14.112,14.012,14.012,218,0
2015-07-21,13.673,13.711,13.673,13.673,376,0
2015-07-24,14.022,14.022,14.022,14.022,108,0
2015-07-27,14.074,14.074,13.291,13.374,330,0
2015-07-28,13.273,13.91,13.273,13.857,732,0
2015-07-29,13.328,13.364,13.291,13.291,877,0
2015-07-31,13.264,13.638,13.264,13.62,494,0
2015-08-07,13.482,13.482,13.482,13.482,108,0
2015-08-10,13.629,13.629,13.227,13.227,822,0
2015-08-11,13.673,13.673,13.673,13.673,108,0
2015-08-12,13.656,13.664,13.656,13.664,306,0
2015-08-13,13.701,13.701,13.701,13.701,198,0
2015-08-14,13.673,13.673,13.673,13.673,108,0
2015-08-17,13.264,13.264,13.264,13.264,274,0
2015-08-18,13.209,13.209,13.209,13.209,126,0
2015-08-19,13.199,13.437,13.199,13.437,873,0
2015-08-21,13.601,13.601,13.601,13.601,108,0
2015-08-24,13.51,13.51,13.51,13.51,108,0
2015-08-25,13.72,13.72,13.72,13.72,315,0
2015-08-28,13.4,13.646,13.346,13.346,465,0
2015-09-01,13.601,13.601,13.601,13.601,108,0
2015-09-03,13.199,13.199,13.199,13.199,108,0
2015-09-04,13.192,13.192,13.192,13.192,156,0
2015-09-09,13.629,13.629,13.629,13.629,659,0
2015-09-10,13.701,13.701,13.701,13.701,108,0
2015-09-14,13.182,13.182,13.182,13.182,108,0
2015-09-15,13.199,13.199,13.199,13.199,549,0
2015-09-16,13.209,13.209,13.209,13.209,108,0
2015-09-21,14.094,14.094,13.519,13.838,460,0
2015-09-23,13.582,13.673,13.519,13.519,330,0
2015-09-24,13.519,13.519,13.209,13.209,769,0
2015-09-25,13.582,13.582,13.582,13.582,108,0
2015-09-28,13.31,13.31,13.182,13.199,1097,0
2015-09-29,13.236,13.264,13.236,13.264,797,0
2015-09-30,13.282,13.282,13.182,13.182,662,0
2015-10-01,13.573,13.573,13.573,13.573,108,0
2015-10-02,13.582,13.582,13.582,13.582,108,0
2015-10-06,13.491,13.582,13.209,13.491,2133,0
2015-10-07,13.573,13.573,13.573,13.573,108,0
2015-10-09,13.264,13.264,13.236,13.254,544,0
2015-10-12,13.192,13.192,13.182,13.182,484,0
2015-10-13,13.838,13.947,13.838,13.947,400,0
2015-10-14,13.556,13.556,13.556,13.556,108,0
2015-10-15,13.289,13.289,13.289,13.289,108,0
2015-10-16,13.91,13.939,13.892,13.928,7224,0
2015-10-19,13.597,13.597,13.597,13.597,107,0
2015-10-20,13.384,13.384,13.384,13.384,107,0
2015-10-21,13.965,13.965,13.384,13.384,216,0
2015-10-22,13.964,14.114,13.947,14.114,408,0
2015-10-23,14.051,14.051,14.051,14.051,157,0
2015-10-26,14.215,14.215,13.413,13.413,216,0
2015-10-28,14.242,14.242,13.468,13.487,6668,0
2015-10-29,13.496,13.496,13.441,13.441,759,0
2015-11-02,13.533,13.688,13.505,13.505,1521,0
2015-11-03,13.993,14.149,13.597,13.597,327,0
2015-11-04,13.597,13.597,13.432,13.432,759,0
2015-11-05,13.441,13.441,13.441,13.441,164,0
2015-11-06,13.773,13.773,13.432,13.441,1789,0
2015-11-09,13.597,13.597,13.441,13.441,434,0
2015-11-10,13.588,13.588,13.588,13.588,107,0
2015-11-11,13.597,13.597,13.551,13.551,434,0
2015-11-12,13.588,13.588,13.384,13.384,379,0
2015-11-13,13.524,13.577,13.524,13.577,264,0
2015-11-16,13.533,13.533,13.388,13.388,216,0
2015-11-17,13.367,13.588,13.367,13.578,1214,0
2015-11-18,13.496,13.496,11.984,12.676,11425,0
2015-11-19,13.031,13.044,13.031,13.044,843,0
2015-11-20,13.228,13.228,13.228,13.228,225,0
2015-11-23,13.284,13.284,12.979,12.979,2429,0
2015-11-24,12.902,12.902,12.362,12.448,1953,0
2015-11-25,12.192,12.192,12.192,12.192,1443,0
2015-11-30,13.183,13.183,13.183,13.183,107,0
2015-12-01,12.721,12.935,12.721,12.935,651,0
2015-12-04,13.135,13.135,12.538,12.538,327,0
2015-12-07,12.637,12.877,12.583,12.877,3804,0
2015-12-08,12.906,12.906,12.906,12.906,300,0
2015-12-09,13.248,13.248,13.248,13.248,107,0
2015-12-10,13.192,13.192,13.192,13.192,107,0
2015-12-11,12.63,12.63,12.63,12.63,597,0
2015-12-14,12.63,13.367,12.63,13.358,1193,0
2015-12-18,13.358,13.358,12.686,13.358,1426,0
2015-12-21,13.166,13.166,13.166,13.166,107,0
2015-12-23,13.367,13.367,13.367,13.367,107,0
2015-12-24,13.275,13.275,13.275,13.275,443,0
2015-12-28,13.275,13.275,13.275,13.275,201,0
2015-12-29,13.275,13.275,13.275,13.275,221,0
2015-12-31,13.127,13.127,13.127,13.127,143,0
2016-01-04,13.275,13.275,13.275,13.275,107,0
2016-01-06,12.906,13.551,12.896,13.551,2343,0
2016-01-08,13.551,13.551,13.551,13.551,763,0
2016-01-12,13.524,13.524,13.524,13.524,237,0
2016-01-15,13.524,13.524,13.524,13.524,273,0
2016-01-19,13.71,13.71,13.71,13.71,0,0
2016-01-20,13.29,13.29,13.29,13.29,139,0
2016-01-22,13.514,13.514,12.716,12.716,412,0
2016-01-26,13.103,13.103,13.103,13.103,168,0
2016-01-29,13.43,13.43,13.336,13.336,577,0
2016-02-01,13.37,13.43,13.37,13.43,577,0
2016-02-02,13.662,13.662,13.281,13.476,722,0
2016-02-03,13.29,13.29,13.29,13.29,482,0
2016-02-05,13.102,13.411,13.066,13.411,547,0
2016-02-09,12.694,12.694,12.694,12.694,724,0
2016-02-10,13.43,13.43,13.411,13.43,1290,0
2016-02-11,12.772,12.772,12.772,12.772,404,0
2016-02-17,12.778,12.778,12.778,12.778,214,0
2016-02-19,12.692,13.222,12.692,13.222,511,0
2016-02-24,13.426,13.426,13.426,13.426,107,0
2016-02-25,13.056,13.056,12.778,12.778,2375,0
2016-02-26,13.131,13.131,13.038,13.056,764,0
2016-03-01,13.15,13.15,13.066,13.066,29059,0
2016-03-02,13.066,13.066,13.066,13.066,154,0
2016-03-08,13.156,13.156,13.156,13.156,406,0
2016-03-10,13.148,13.148,13.148,13.148,218,0
2016-03-11,13.13,13.382,13.066,13.066,3381,0
2016-03-14,13.352,13.352,13.352,13.352,213,0
2016-03-15,13.079,13.079,13.079,13.079,213,0
2016-03-16,13.01,13.01,13.01,13.01,140,0
2016-03-18,13.196,13.196,13.196,13.196,246,0
2016-03-21,13.43,13.43,13.244,13.244,644,0
2016-03-22,13.066,13.15,13.066,13.15,537,0
2016-03-23,12.852,12.852,12.789,12.789,1390,0
2016-03-24,12.823,13.048,12.823,13.048,531,0
2016-03-28,12.973,13.29,12.945,13.224,1066,0
2016-03-29,13.318,13.43,13.056,13.056,897,0
2016-04-04,13.43,13.43,13.42,13.42,541,0
2016-04-07,13.43,13.43,13.056,13.168,354,0
2016-04-11,13.43,13.43,13.166,13.166,1370,0
2016-04-13,13.43,13.43,13.43,13.43,126,0
2016-04-14,13.43,13.43,13.371,13.371,796,0
2016-04-15,13.591,13.591,13.591,13.591,131,0
2016-04-18,13.591,13.591,13.522,13.522,524,0
2016-04-19,13.587,13.587,13.586,13.586,572,0
2016-04-20,13.45,13.45,13.45,13.45,828,0
2016-04-21,13.591,13.591,13.591,13.591,1652,0
2016-04-22,13.587,13.587,13.506,13.506,2281,0
2016-04-25,13.53,13.591,13.459,13.459,1991,0
2016-04-27,13.591,13.591,13.45,13.45,1633,0
2016-04-28,13.562,13.562,13.562,13.562,743,0
2016-04-29,13.549,13.549,13.549,13.549,153,0
2016-05-03,13.827,13.827,13.827,13.827,221,0
2016-05-05,13.75,13.75,13.75,13.75,281,0
2016-05-06,13.657,13.657,13.638,13.638,484,0
2016-05-11,13.638,13.638,13.638,13.638,276,0
2016-05-12,13.857,13.864,13.857,13.864,724,0
2016-05-13,13.459,13.704,13.45,13.45,957,0
2016-05-17,13.686,13.864,13.686,13.864,1297,0
2016-05-18,13.463,13.463,13.463,13.463,108,0
2016-05-19,13.834,13.874,13.834,13.874,1029,0
2016-05-20,13.686,13.686,13.686,13.686,502,0
2016-05-23,13.54,13.54,13.54,13.54,1060,0
2016-05-25,13.883,13.883,13.883,13.883,144,0
2016-05-26,13.459,13.459,13.459,13.459,255,0
2016-05-31,13.459,13.459,13.459,13.459,123,0
2016-06-01,13.686,13.874,13.686,13.874,863,0
2016-06-02,13.864,14.088,13.864,14.088,848,0
2016-06-03,13.459,13.459,13.459,13.459,319,0
2016-06-06,14.177,14.177,13.926,13.926,798,0
2016-06-08,14.295,14.295,14.295,14.295,160,0
2016-06-09,14.034,14.034,13.922,13.922,674,0
2016-06-10,13.917,13.917,13.917,13.917,105,0
2016-06-13,13.869,13.869,13.869,13.869,1033,0
2016-06-14,13.733,13.78,13.733,13.78,210,0
2016-06-15,14.235,14.235,14.235,14.235,115,0
2016-06-16,13.733,14.017,13.733,13.984,535,0
2016-06-17,13.966,13.966,13.966,13.966,267,0
2016-06-20,13.957,14.147,13.91,13.949,1337,0
2016-06-21,13.949,13.949,13.929,13.929,1377,0
2016-06-22,13.949,13.968,13.832,13.968,4591,0
2016-06-23,13.825,13.825,13.78,13.78,630,0
2016-06-24,13.666,13.666,13.59,13.666,458,0
2016-06-27,13.496,13.496,13.487,13.487,369,0
2016-06-29,13.666,13.666,13.459,13.666,5521,0
2016-06-30,13.922,13.922,13.496,13.496,712,0
2016-07-01,13.666,14.072,13.666,13.666,1199,0
2016-07-05,13.666,14.053,13.639,14.053,1891,0
2016-07-06,13.695,13.912,13.468,13.78,1376,0
2016-07-07,13.78,13.78,13.78,13.78,529,0
2016-07-11,13.685,14.202,13.685,14.202,2022,0
2016-07-12,14.2,14.2,14.192,14.192,684,0
2016-07-13,13.582,13.582,13.582,13.582,471,0
2016-07-14,13.853,13.853,13.853,13.853,282,0
2016-07-15,14.218,14.218,13.977,14.214,2944,0
2016-07-18,14.334,14.362,14.334,14.362,475,0
2016-07-20,14.091,14.091,14.091,14.091,290,0
2016-07-21,14.324,14.324,14.076,14.076,877,0
2016-07-22,14.086,14.086,14.011,14.011,292,0
2016-07-26,13.972,13.972,13.941,13.941,400,0
2016-07-27,13.894,14.324,13.852,13.914,1743,0
2016-07-28,13.847,13.972,13.713,13.972,1154,0
2016-07-29,14.028,14.037,13.847,13.847,2029,0
2016-08-01,13.894,13.894,13.894,13.894,133,0
2016-08-02,13.857,13.857,13.857,13.857,104,0
2016-08-03,13.847,13.857,13.847,13.847,1750,0
2016-08-04,13.921,13.921,13.864,13.864,221,0
2016-08-05,13.871,13.871,13.871,13.871,208,0
2016-08-08,13.927,13.996,13.927,13.996,775,0
2016-08-09,13.847,13.847,13.847,13.847,2435,0
2016-08-12,13.79,13.914,13.79,13.914,1438,0
2016-08-15,14.037,14.037,13.847,13.847,890,0
2016-08-17,13.875,13.875,13.875,13.875,347,0
2016-08-18,13.732,14.074,13.717,13.717,807,0
2016-08-22,13.847,14.028,13.782,14.028,387,0
2016-08-26,13.789,13.789,13.761,13.761,315,0
2016-08-29,14.132,14.132,14.132,14.132,124,0
2016-08-31,13.771,13.771,13.771,13.771,107,0
2016-09-01,13.751,14.023,13.751,14.023,1268,0
2016-09-02,13.798,13.806,13.751,13.806,1102,0
2016-09-06,14.07,14.076,13.808,14.076,1287,0
2016-09-07,14.114,14.114,13.847,13.847,1252,0
2016-09-08,13.771,14.076,13.771,13.847,758,0
2016-09-14,13.78,14.086,13.78,14.086,445,0
2016-09-16,14.053,14.066,13.771,14.066,836,0
2016-09-19,14.086,14.086,13.828,14.076,833,0
2016-09-22,14.056,14.076,13.847,13.847,755,0
2016-09-23,14.037,14.038,14.037,14.037,1048,0
2016-09-26,13.722,14.037,13.722,14.037,671,0
2016-09-27,14.037,14.037,14.037,14.037,1450,0
2016-09-28,13.909,13.909,13.751,13.751,424,0
2016-09-30,13.745,13.745,13.473,13.473,590,0
2016-10-03,13.627,13.627,13.456,13.456,604,0
2016-10-04,13.627,13.627,13.456,13.456,2714,0
2016-10-05,13.656,13.656,13.456,13.456,1200,0
2016-10-06,13.627,13.627,13.622,13.622,1078,0
2016-10-07,13.627,13.628,13.627,13.628,316,0
2016-10-10,13.742,13.742,13.742,13.742,124,0
2016-10-12,13.775,13.954,13.742,13.742,357,0
2016-10-14,13.686,14.186,13.686,13.924,1014,0
2016-10-18,13.676,13.676,13.676,13.676,103,0
2016-10-21,14.109,14.206,14.109,14.206,812,0
2016-10-24,13.689,13.689,13.689,13.689,288,0
2016-10-25,14.1,14.1,14.1,14.1,180,0
2016-10-27,14.013,14.013,13.771,13.806,1793,0
2016-10-31,13.703,13.703,13.703,13.703,303,0
2016-11-02,13.684,13.945,13.684,13.945,354,0
2016-11-03,13.772,13.782,13.684,13.782,957,0
2016-11-07,13.674,13.674,13.674,13.674,754,0
2016-11-11,13.896,13.906,13.896,13.906,490,0
2016-11-15,13.993,13.993,13.993,13.993,104,0
2016-11-16,14.013,14.013,13.999,13.999,390,0
2016-11-17,13.999,13.999,13.999,13.999,264,0
2016-11-21,13.879,13.879,13.879,13.879,741,0
2016-11-23,13.761,13.771,13.742,13.771,784,0
2016-11-28,13.814,14.013,13.814,14.013,2593,0
2016-11-30,14.013,14.013,14.013,14.013,2730,0
2016-12-01,14.023,14.023,14.003,14.013,602,0
2016-12-02,13.926,13.926,13.916,13.916,1656,0
2016-12-06,13.916,14.013,13.916,14.013,2883,0
2016-12-08,14.157,14.157,13.684,13.732,3739,0
2016-12-09,13.916,14.119,13.916,14.109,724,0
2016-12-12,14.052,14.137,13.792,13.993,17570,0
2016-12-13,14.013,14.013,13.839,14.013,7824,0
2016-12-14,14.013,14.157,13.798,13.983,6881,0
2016-12-15,14.013,14.013,13.871,13.944,3072,0
2016-12-16,14.013,14.157,13.926,13.926,4516,0
2016-12-19,14.157,14.157,14.157,14.157,111,0
2016-12-20,14.844,15.471,14.844,15.471,1523,0
2016-12-21,15.414,15.432,15.198,15.198,1209,0
2016-12-22,15.066,15.066,15.066,15.066,355,0
2016-12-23,15.558,15.558,15.558,15.558,146,0
2016-12-27,15.22,15.22,15.22,15.22,499,0
2016-12-28,15.655,15.675,15.655,15.675,872,0
2016-12-29,15.945,15.945,15.945,15.945,360,0
2016-12-30,16.67,16.67,15.926,15.926,333,0
2017-01-03,16.225,16.225,15.752,15.828,1448,0
2017-01-04,15.945,15.945,15.848,15.848,939,0
2017-01-05,15.945,15.945,15.848,15.848,1141,0
2017-01-06,16.014,16.112,16.014,16.112,2994,0
2017-01-09,16.045,16.112,15.965,15.965,4343,0
2017-01-10,16.008,16.008,14.747,14.747,2050,0
2017-01-11,15.214,15.214,14.725,14.725,698,0
2017-01-12,14.403,14.403,14.403,14.403,192,0
2017-01-13,14.452,14.452,14.452,14.452,130,0
2017-01-17,14.159,14.159,14.159,14.159,169,0
2017-01-18,13.964,13.964,13.964,13.964,242,0
2017-01-19,13.915,13.915,13.915,13.915,827,0
2017-01-23,13.915,13.915,13.817,13.817,1245,0
2017-01-25,14.152,14.315,14.152,14.315,641,0
2017-01-26,14.149,14.149,14.149,14.149,154,0
2017-01-27,14.169,14.169,14.169,14.169,1154,0
2017-02-06,14.023,14.023,14.023,14.023,105,0
2017-02-10,14.364,14.403,14.023,14.032,1142,0
2017-02-15,14.032,14.216,14.032,14.216,1351,0
2017-02-16,14.217,14.224,14.217,14.224,492,0
2017-02-22,14.083,14.403,14.083,14.403,770,0
2017-02-23,14.403,14.403,14.403,14.403,174,0
2017-02-24,14.403,14.403,14.403,14.403,124,0
2017-02-27,14.374,14.403,14.023,14.403,1160,0
2017-02-28,14.413,14.413,14.374,14.374,588,0
2017-03-01,14.864,14.864,14.862,14.862,302,0
2017-03-02,14.843,14.871,14.672,14.871,780,0
2017-03-03,14.599,14.696,14.599,14.686,5512,0
2017-03-06,14.393,14.393,14.393,14.393,170,0
2017-03-08,14.393,14.403,14.104,14.318,1496,0
2017-03-09,14.393,14.393,14.032,14.071,503,0
2017-03-10,14.023,14.023,14.023,14.023,1375,0
2017-03-13,14.203,14.203,14.071,14.085,636,0
2017-03-14,14.026,14.393,14.026,14.393,540,0
2017-03-15,14.267,14.393,14.257,14.257,817,0
2017-03-17,14.257,14.257,14.257,14.257,635,0
2017-03-20,14.295,14.315,14.295,14.315,322,0
2017-03-23,14.042,14.042,14.042,14.042,510,0
2017-03-24,14.354,14.393,14.354,14.393,210,0
2017-03-27,14.393,14.393,14.393,14.393,198,0
2017-03-28,14.044,14.393,14.044,14.393,437,0
2017-03-29,14.286,14.286,14.286,14.286,302,0
2017-03-30,14.159,14.159,14.086,14.158,1369,0
2017-03-31,14.282,14.282,14.276,14.276,329,0
2017-04-06,14.383,14.383,14.364,14.364,246,0
2017-04-11,14.393,14.393,14.081,14.081,3397,0
2017-04-12,14.064,14.064,14.064,14.064,209,0
2017-04-18,14.546,14.546,14.546,14.546,233,0
2017-04-20,14.042,14.14,14.042,14.14,3571,0
2017-04-21,14.239,14.239,14.239,14.239,356,0
2017-04-26,14.239,14.239,14.229,14.239,931,0
2017-04-27,14.239,14.239,14.229,14.239,1939,0
2017-04-28,14.229,14.239,14.229,14.239,2491,0
2017-05-01,14.239,14.239,14.042,14.193,1664,0
2017-05-02,14.239,14.239,14.239,14.239,116,0
2017-05-03,14.239,14.239,14.239,14.239,177,0
2017-05-04,14.565,14.565,14.565,14.565,219,0
2017-05-05,14.496,14.496,14.112,14.112,368,0
2017-05-08,14.551,14.551,14.546,14.546,621,0
2017-05-09,14.506,14.536,14.506,14.516,515,0
2017-05-10,14.397,14.397,14.397,14.397,206,0
2017-05-12,14.239,14.417,14.239,14.417,557,0
2017-05-15,14.151,14.259,14.151,14.259,473,0
2017-05-16,14.238,14.238,14.238,14.238,461,0
2017-05-17,14.427,14.427,14.427,14.427,450,0
2017-05-18,14.536,14.536,14.095,14.095,1071,0
2017-05-19,14.526,14.526,14.526,14.526,256,0
2017-05-23,14.338,14.338,14.328,14.328,5217,0
2017-05-24,14.506,14.506,14.506,14.506,256,0
2017-05-25,14.328,14.328,14.298,14.298,573,0
2017-05-26,14.328,14.328,14.328,14.328,184,0
2017-05-30,14.328,14.328,14.032,14.032,8322,0
2017-05-31,14.002,14.185,14.002,14.18,906,0
2017-06-01,14.12,14.338,14.081,14.081,1769,0
2017-06-02,14.328,14.338,14.328,14.328,523,0
2017-06-06,14.091,14.091,14.091,14.091,443,0
2017-06-08,14.234,14.234,14.234,14.234,1030,0
2017-06-13,14.111,14.466,14.111,14.277,1811,0
2017-06-19,14.496,14.496,14.496,14.496,1823,0
2017-06-20,14.488,14.488,14.488,14.488,314,0
2017-06-21,14.398,14.398,14.398,14.398,152,0
2017-06-29,14.297,14.297,14.297,14.297,462,0
2017-06-30,14.318,14.318,14.144,14.144,4960,0
2017-07-06,14.15,14.173,14.15,14.173,588,0
2017-07-11,14.1,14.1,14.1,14.1,101,0
2017-07-12,14.2675,14.2675,14.2675,14.2675,195,0
2017-07-13,14.5188,14.5188,14.2583,14.2583,739,0
2017-07-14,14.3,14.35,14.25,14.25,3054,0
2017-07-18,14.5,14.5,14.5,14.5,105,0
2017-07-19,14.35,14.35,14.35,14.35,359,0
2017-07-24,14.6,14.7,14.6,14.7,243,0
2017-07-25,13.4265,14.73,13.4265,14.73,909,0
2017-07-28,14.2501,14.29,14.2501,14.29,853,0
2017-07-31,14.6,14.6215,14.6,14.6215,322,0
2017-08-08,14.4232,14.51,14.4232,14.51,1630,0
2017-08-09,14.25,14.6,14.25,14.5,3355,0
2017-08-10,14.49,14.49,14.4491,14.4491,860,0
2017-08-11,14.5692,14.7064,14.4,14.7064,6243,0
2017-08-14,14.74,14.74,14.74,14.74,312,0
2017-08-15,14.63,14.74,14.39,14.52,2108,0
2017-08-17,14.74,14.74,14.3301,14.3301,2264,0
2017-08-18,14.3062,14.3062,14.3062,14.3062,900,0
2017-08-21,14.4714,14.6995,14.3175,14.6995,1295,0
2017-08-22,14.3301,14.3301,14.3301,14.3301,201,0
2017-08-23,14.7033,14.7033,14.7033,14.7033,114,0
2017-08-28,14.34,14.5,14.25,14.25,456,0
2017-08-29,14.25,14.25,14.25,14.25,0,0
2017-08-30,14.69,14.69,14.5,14.5,307,0
2017-08-31,14.5,14.5,14.5,14.5,256,0
2017-09-01,14.5,14.5,14.5,14.5,194,0
2017-09-05,14.25,14.25,14.25,14.25,306,0
2017-09-06,14.3,14.3,14.25,14.25,369,0
2017-09-12,14.3499,14.35,14.3499,14.35,425,0
2017-09-15,14.29,14.46,14.25,14.46,4331,0
2017-09-22,14.4667,14.4667,14.4667,14.4667,920,0
2017-09-27,14.5,14.5,14.4499,14.45,2111,0
2017-09-29,14.3,14.32,14.3,14.32,312,0
2017-10-02,14.3,14.3,14.3,14.3,515,0
2017-10-09,14.74,14.74,14.56,14.56,1023,0
2017-10-10,14.5,14.5,14.3,14.3,643,0
2017-10-12,14.74,14.74,14.74,14.74,175,0
2017-10-13,14.74,14.74,14.4,14.4,970,0
2017-10-18,14.388,14.5,14.388,14.5,699,0
2017-10-19,14.34,14.5,14.3,14.5,1941,0
2017-10-20,14.25,14.25,14.25,14.25,14730,0
2017-10-24,14.25,14.51,14.25,14.5,500,0
2017-10-25,14.54,14.54,14.54,14.54,133,0
2017-10-27,14.54,14.54,14.54,14.54,192,0
2017-10-30,14.56,14.56,14.53,14.53,491,0
2017-10-31,14.74,14.74,14.74,14.74,100,0
2017-11-02,14.5327,14.5327,14.5,14.5,1389,0
2017-11-03,14.36,14.5928,14.36,14.5928,681,0
2017-11-06,14.44,14.44,14.3313,14.3313,448,0
2017-11-07,14.45,14.45,14.45,14.45,128,0
2017-11-09,14.45,14.5725,14.45,14.5725,292,0
