Date,Open,High,Low,Close,Volume,OpenInt
2009-04-27,10.477,10.477,10.477,10.477,0,0
2009-04-28,10.477,10.477,10.208,10.477,168518,0
2009-04-29,10.477,10.484,10.477,10.477,40489,0
2009-04-30,10.477,10.477,10.477,10.477,14862,0
2009-05-01,10.477,10.477,10.439,10.439,1277,0
2009-05-04,10.439,10.477,10.406,10.477,13436,0
2009-05-05,10.477,10.477,10.477,10.477,694,0
2009-05-06,10.497,10.932,10.477,10.545,18149,0
2009-05-07,10.54,10.722,10.477,10.477,44915,0
2009-05-12,10.406,10.616,10.406,10.406,3998,0
2009-05-13,10.406,10.406,10.406,10.406,13285,0
2009-05-18,10.439,10.574,10.439,10.477,10717,0
2009-05-22,10.492,10.492,10.492,10.492,986,0
2009-05-26,10.492,10.492,10.477,10.484,14801,0
2009-05-27,10.371,10.477,10.371,10.477,1430,0
2009-05-28,10.371,10.477,10.371,10.477,21164,0
2009-05-29,10.477,10.477,9.405,10.333,7144,0
2009-06-01,10.333,10.391,10.333,10.391,16924,0
2009-06-02,10.385,10.391,10.385,10.391,16676,0
2009-06-03,10.477,10.477,10.371,10.371,11433,0
2009-06-04,10.371,10.439,10.371,10.371,15432,0
2009-06-08,10.439,10.439,10.439,10.439,3144,0
2009-06-09,10.439,10.439,10.433,10.433,2004,0
2009-06-10,10.477,10.477,10.477,10.477,8008,0
2009-06-12,10.333,10.47,10.333,10.385,2135,0
2009-06-15,10.266,10.266,9.642,9.913,6858,0
2009-06-16,9.929,9.929,9.788,9.796,1201,0
2009-06-17,9.913,10.406,9.796,9.987,7063,0
2009-06-18,10.124,10.155,9.783,9.783,7673,0
2009-06-19,10.056,10.056,9.776,9.776,2707,0
2009-06-22,9.635,9.635,8.546,9.2522,44946,0
2009-06-23,9.1828,9.3186,9.1828,9.3186,1854,0
2009-06-24,9.3556,9.4298,9.2522,9.2522,13576,0
2009-06-25,9.3556,9.405,8.9055,9.0813,18006,0
2009-06-26,9.1446,9.2522,9.1446,9.2522,5002,0
2009-06-29,9.3186,9.4298,9.2931,9.2931,4574,0
2009-06-30,9.3556,9.4298,9.3556,9.3556,5861,0
2009-07-01,9.3556,9.3556,9.2863,9.2863,4144,0
2009-07-02,9.2863,9.3556,9.2863,9.3556,694,0
2009-07-06,9.4298,9.469,9.4298,9.4298,4060,0
2009-07-07,9.4298,9.564,9.4298,9.4989,8177,0
2009-07-08,9.4298,9.4298,9.4298,9.4298,3518,0
2009-07-10,9.4769,9.4769,9.4769,9.4769,107,0
2009-07-13,9.4471,9.4611,9.4471,9.4611,869,0
2009-07-14,9.4402,9.4402,9.4298,9.4298,941,0
2009-07-15,9.4989,9.564,9.4989,9.564,2583,0
2009-07-16,9.53,9.708,9.53,9.708,4144,0
2009-07-17,9.776,9.987,9.776,9.987,2418,0
2009-07-20,9.987,9.987,9.564,9.708,6715,0
2009-07-21,9.776,10.406,9.776,10.076,15695,0
2009-07-22,10.147,10.289,9.803,9.913,3858,0
2009-07-23,9.761,10.042,9.761,10.042,6574,0
2009-07-24,10.114,10.181,9.833,9.833,3327,0
2009-07-27,9.903,10.114,9.903,10.085,2135,0
2009-07-28,9.972,10,9.972,10,868,0
2009-07-29,10,10,9.882,9.882,3285,0
2009-07-30,9.788,10.252,9.53,10.252,11305,0
2009-07-31,9.944,9.944,9.944,9.944,2004,0
2009-08-03,9.81,10.208,9.803,9.95,3144,0
2009-08-04,9.95,10.12,9.776,10.12,14862,0
2009-08-05,9.907,10.371,9.907,10.371,10843,0
2009-08-06,10.328,10.333,10.093,10.155,6626,0
2009-08-07,10.341,10.371,9.95,10.021,4927,0
2009-08-10,9.98,10.12,9.869,9.869,1430,0
2009-08-11,9.846,9.846,9.776,9.776,11721,0
2009-08-12,9.656,9.913,9.635,9.907,10141,0
2009-08-13,9.803,9.957,9.692,9.708,17481,0
2009-08-14,9.776,9.776,9.715,9.735,5139,0
2009-08-17,9.656,9.708,9.635,9.708,8216,0
2009-08-18,9.692,9.907,9.679,9.869,16289,0
2009-08-19,9.903,9.903,9.742,9.776,15744,0
2009-08-20,9.81,9.846,9.81,9.846,10860,0
2009-08-21,9.903,10.005,9.903,10.005,18975,0
2009-08-24,9.896,9.98,9.869,9.98,4947,0
2009-08-25,9.987,10.005,9.882,9.929,7857,0
2009-08-26,9.896,10.076,9.896,10.076,15548,0
2009-08-27,10.12,10.139,10.12,10.139,2863,0
2009-08-28,10.124,10.173,10.124,10.173,4287,0
2009-08-31,10.252,10.356,10.252,10.333,5573,0
2009-09-01,10.371,10.371,10.069,10.069,5609,0
2009-09-02,10.124,10.406,10.124,10.333,11459,0
2009-09-03,10.333,10.333,10.266,10.289,2996,0
2009-09-04,10.333,10.333,10.238,10.238,9037,0
2009-09-08,10.266,10.371,10.069,10.069,16405,0
2009-09-09,10.147,10.406,10.093,10.303,21219,0
2009-09-10,10.364,10.364,10.16,10.16,10375,0
2009-09-14,10.364,10.364,10.155,10.231,13713,0
2009-09-15,10.231,10.348,10.231,10.341,1854,0
2009-09-16,10.391,10.47,10.201,10.333,9148,0
2009-09-17,10.519,10.519,10.333,10.371,11711,0
2009-09-18,10.371,10.439,10.173,10.371,11806,0
2009-09-21,10.246,10.341,10.133,10.341,5574,0
2009-09-22,10.246,10.317,10.139,10.208,23124,0
2009-09-23,10.289,10.289,10.28,10.289,3858,0
2009-09-24,10.333,10.333,10.124,10.215,16892,0
2009-09-25,10.231,10.303,10.208,10.28,18658,0
2009-09-28,10.147,10.341,10.147,10.333,16326,0
2009-09-29,10.341,10.439,10.341,10.433,12656,0
2009-09-30,10.406,10.406,10.16,10.188,34672,0
2009-10-01,10.201,10.333,10.194,10.259,34708,0
2009-10-02,10.259,10.406,10.252,10.259,19108,0
2009-10-05,10.391,10.391,10.215,10.322,20010,0
2009-10-06,10.303,10.391,10.303,10.322,14775,0
2009-10-07,10.356,10.391,10.208,10.348,23570,0
2009-10-08,10.238,10.328,10.167,10.328,8156,0
2009-10-09,10.252,10.295,10.252,10.295,7288,0
2009-10-12,10.201,10.223,10.167,10.223,2583,0
2009-10-13,10.147,10.223,10.147,10.208,3165,0
2009-10-14,10.194,10.246,10.093,10.155,12864,0
2009-10-15,10.085,10.155,10.076,10.155,9004,0
2009-10-16,10.093,10.16,10.093,10.16,23087,0
2009-10-19,10.085,10.246,10.063,10.246,28449,0
2009-10-20,10.246,10.246,10.238,10.246,2419,0
2009-10-21,10.238,10.246,10.133,10.201,16972,0
2009-10-22,10.124,10.133,10.056,10.056,43619,0
2009-10-23,10.124,10.155,9.761,10.155,45367,0
2009-10-26,10.167,10.194,10.16,10.188,11848,0
2009-10-27,10.188,10.266,10.155,10.181,39100,0
2009-10-28,10.246,10.266,10.231,10.231,14882,0
2009-10-29,10.208,10.223,10.063,10.215,18527,0
2009-10-30,10.223,10.266,10.223,10.223,16367,0
2009-11-02,10.259,10.259,10.133,10.252,21155,0
2009-11-03,10.252,10.252,10.124,10.223,21430,0
2009-11-04,10.259,10.259,10.194,10.194,8634,0
2009-11-05,10.194,10.223,10.167,10.223,3264,0
2009-11-06,10.231,10.252,10.16,10.167,5741,0
2009-11-09,10.188,10.259,10.173,10.173,16817,0
2009-11-10,10.16,10.181,10.16,10.181,2135,0
2009-11-11,10.223,10.266,10.194,10.194,12490,0
2009-11-12,10.246,10.246,10.194,10.194,4574,0
2009-11-13,10.252,10.252,10.231,10.231,3363,0
2009-11-16,10.259,10.28,10.208,10.208,18076,0
2009-11-17,10.223,10.231,10.223,10.231,1430,0
2009-11-18,10.246,10.246,10.049,10.049,21992,0
2009-11-19,10.085,10.085,9.921,10.013,23890,0
2009-11-20,10.021,10.042,10,10,2419,0
2009-11-23,10.013,10.28,9.929,10.28,22866,0
2009-11-24,10.259,10.259,10.021,10.259,23729,0
2009-11-25,10.274,10.274,10.246,10.252,1614,0
2009-11-27,10.266,10.266,10.139,10.139,7288,0
2009-11-30,10.201,10.208,10.139,10.173,4360,0
2009-12-01,10.181,10.246,10.035,10.133,17954,0
2009-12-02,10.447,10.447,10.049,10.155,16375,0
2009-12-03,10.16,10.173,10.049,10.133,11732,0
2009-12-04,10.139,10.173,10.013,10.029,7315,0
2009-12-07,10.069,10.1,10.035,10.085,6186,0
2009-12-08,10.106,10.173,10.069,10.069,14698,0
2009-12-09,10.16,10.173,10.013,10.013,26807,0
2009-12-10,10.085,10.139,10.069,10.069,7911,0
2009-12-11,10.12,10.139,10.056,10.069,7504,0
2009-12-14,10.139,10.155,10.063,10.069,7471,0
2009-12-15,10.139,10.155,9.913,9.964,17761,0
2009-12-16,10.013,10.133,10.013,10.076,9570,0
2009-12-17,10.1,10.1,10.093,10.093,1665,0
2009-12-18,10.106,10.124,10.063,10.124,6323,0
2009-12-21,10.139,10.173,10.133,10.133,6287,0
2009-12-22,10.194,10.194,10.035,10.12,9576,0
2009-12-23,10.133,10.139,10.106,10.106,17440,0
2009-12-24,10.133,10.194,10.133,10.194,2863,0
2009-12-28,10.201,10.208,10.201,10.208,5861,0
2009-12-29,10.208,10.208,10.16,10.167,1831,0
2009-12-30,10.188,10.194,10.069,10.194,9718,0
2009-12-31,10.201,10.252,10.139,10.252,5574,0
2010-01-04,10.259,10.28,10.139,10.259,14715,0
2010-01-05,10.322,10.322,10.035,10.259,13257,0
2010-01-06,10.259,10.317,10.208,10.317,17554,0
2010-01-07,10.317,10.317,10.317,10.317,579,0
2010-01-08,10.333,10.348,10.173,10.259,7882,0
2010-01-11,10.28,10.317,10.215,10.289,32426,0
2010-01-12,10.259,10.341,10.259,10.317,23116,0
2010-01-13,10.28,10.31,10.28,10.295,9148,0
2010-01-14,10.31,10.317,10.295,10.295,10485,0
2010-01-15,10.317,10.317,10.223,10.231,6424,0
2010-01-19,10.28,10.317,10.114,10.16,35974,0
2010-01-20,10.155,10.417,10.124,10.201,43219,0
2010-01-21,10.259,10.259,10.133,10.223,18526,0
2010-01-22,10.1,10.238,10.1,10.201,13565,0
2010-01-25,10.246,10.246,10.124,10.173,12259,0
2010-01-26,10.201,10.201,10.069,10.167,19629,0
2010-01-27,10.167,10.201,10.155,10.155,2919,0
2010-01-28,10.194,10.194,10.106,10.139,22200,0
2010-01-29,10.124,10.139,10.124,10.124,5489,0
2010-02-01,10.139,10.181,10.139,10.167,32152,0
2010-02-02,10.231,10.238,10.16,10.238,2460,0
2010-02-03,10.266,10.266,10.194,10.259,3989,0
2010-02-04,10.231,10.238,10.173,10.238,7483,0
2010-02-05,10.259,10.266,10.194,10.208,12453,0
2010-02-08,10.238,10.238,10.238,10.238,107,0
2010-02-09,10.201,10.259,10.173,10.238,3825,0
2010-02-10,10.173,10.173,10.12,10.173,8470,0
2010-02-11,10.223,10.231,10.215,10.231,9364,0
2010-02-12,10.173,10.181,10.147,10.181,3998,0
2010-02-16,10.181,10.238,10.155,10.201,16460,0
2010-02-17,10.813,10.813,10.114,10.188,24768,0
2010-02-18,10.188,10.238,10.076,10.188,31721,0
2010-02-19,10.147,10.208,10.147,10.188,17120,0
2010-02-22,10.155,10.16,10.076,10.106,11348,0
2010-02-23,10.076,10.238,10.005,10.124,30551,0
2010-02-24,10.005,10.208,10.005,10.12,17150,0
2010-02-25,10.085,10.215,10.085,10.215,8591,0
2010-02-26,10.215,10.215,10.133,10.215,26430,0
2010-03-01,10.208,10.246,10.147,10.246,11349,0
2010-03-02,10.385,10.385,10.231,10.238,7785,0
2010-03-03,10.246,10.246,10.231,10.231,2586,0
2010-03-04,10.246,10.246,10.238,10.246,5861,0
2010-03-05,10.238,10.266,10.238,10.246,31025,0
2010-03-08,10.266,10.295,10.223,10.223,10860,0
2010-03-09,10.223,10.31,10.139,10.31,7493,0
2010-03-10,10.317,10.317,10.173,10.266,22007,0
2010-03-11,10.223,10.317,10.223,10.317,12465,0
2010-03-12,10.317,10.317,10.28,10.28,1567,0
2010-03-15,10.28,10.303,10.147,10.295,15791,0
2010-03-16,10.266,10.266,10.246,10.246,4574,0
2010-03-17,10.173,10.317,10.114,10.266,16719,0
2010-03-18,10.274,10.303,10.266,10.303,6287,0
2010-03-19,10.317,10.317,10.266,10.28,27295,0
2010-03-22,10.317,10.348,10.317,10.317,22333,0
2010-03-23,10.28,10.295,10.259,10.295,6147,0
2010-03-24,10.295,10.303,10.28,10.28,13829,0
2010-03-25,10.303,10.303,10.173,10.303,14284,0
2010-03-26,10.266,10.303,10.155,10.246,26158,0
2010-03-29,10.238,10.246,10.215,10.246,18776,0
2010-03-30,10.231,10.231,10.167,10.208,24209,0
2010-03-31,10.266,10.274,10.167,10.215,18489,0
2010-04-01,10.411,10.411,10.274,10.317,30259,0
2010-04-05,10.406,10.406,10.333,10.341,9610,0
2010-04-06,10.417,10.417,10.28,10.28,17885,0
2010-04-07,10.317,10.317,10.28,10.317,4283,0
2010-04-09,10.28,10.391,10.252,10.328,6167,0
2010-04-12,10.317,10.371,10.252,10.371,16655,0
2010-04-13,10.317,10.322,10.215,10.259,10866,0
2010-04-14,10.215,10.341,10.215,10.322,20916,0
2010-04-15,10.317,10.333,10.259,10.333,14826,0
2010-04-19,10.266,10.31,10.201,10.31,7887,0
2010-04-20,10.333,10.348,10.333,10.341,7611,0
2010-04-21,10.181,10.385,10.181,10.385,35471,0
2010-04-22,10.377,10.377,10.377,10.377,107,0
2010-04-23,10.386,10.386,10.372,10.372,1163,0
2010-04-26,10.371,10.371,10.348,10.348,4657,0
2010-04-27,10.317,10.348,10.259,10.317,36477,0
2010-04-28,10.328,10.333,10.266,10.328,20575,0
2010-04-29,10.333,10.385,10.333,10.385,21146,0
2010-04-30,10.328,10.425,10.328,10.425,13984,0
2010-05-03,10.447,10.454,10.364,10.398,26592,0
2010-05-04,10.447,10.462,10.391,10.398,23809,0
2010-05-05,10.433,10.439,10.398,10.398,12842,0
2010-05-06,10.406,10.406,10.385,10.385,2004,0
2010-05-07,10.385,10.385,10.317,10.317,5502,0
2010-05-10,10.417,10.484,10.28,10.289,6504,0
2010-05-11,10.289,10.371,10.289,10.371,6147,0
2010-05-12,10.328,10.377,10.246,10.333,14538,0
2010-05-13,10.341,10.348,10.295,10.348,4306,0
2010-05-14,10.364,10.377,10.274,10.28,10493,0
2010-05-17,10.295,10.295,10.266,10.295,8690,0
2010-05-18,10.317,10.348,10.28,10.31,11195,0
2010-05-19,10.333,10.333,10.274,10.289,4317,0
2010-05-20,10.317,10.317,10.246,10.317,3790,0
2010-05-21,10.348,10.385,10.246,10.348,8378,0
2010-05-24,10.364,10.385,10.215,10.28,14224,0
2010-05-25,10.208,10.28,10.208,10.266,4308,0
2010-05-26,10.317,10.333,10.28,10.28,3825,0
2010-05-27,10.328,10.328,10.317,10.317,1854,0
2010-05-28,10.364,10.385,10.259,10.377,7144,0
2010-06-01,10.364,10.484,10.322,10.398,7409,0
2010-06-02,10.289,10.398,10.231,10.333,28206,0
2010-06-03,10.348,10.364,10.328,10.364,4026,0
2010-06-04,10.364,10.364,10.333,10.341,2933,0
2010-06-07,10.348,10.348,10.341,10.341,2571,0
2010-06-08,10.322,10.322,10.259,10.259,5282,0
2010-06-09,10.295,10.322,10.295,10.317,3345,0
2010-06-10,10.317,10.322,10.317,10.322,2583,0
2010-06-11,10.274,10.317,10.208,10.317,12441,0
2010-06-14,10.322,10.356,10.28,10.28,5759,0
2010-06-15,10.317,10.333,10.28,10.28,17890,0
2010-06-16,10.28,10.28,10.28,10.28,5289,0
2010-06-17,10.274,10.317,10.155,10.252,46927,0
2010-06-18,10.259,10.289,10.252,10.289,12005,0
2010-06-21,10.31,10.31,10.246,10.303,4241,0
2010-06-22,10.31,10.317,10.31,10.317,8292,0
2010-06-23,10.317,10.333,10.208,10.317,41085,0
2010-06-24,10.31,10.328,10.31,10.328,23920,0
2010-06-25,10.328,10.328,10.252,10.328,5289,0
2010-06-28,10.31,10.377,10.303,10.377,3576,0
2010-06-29,10.385,10.385,10.303,10.371,4856,0
2010-06-30,10.412,10.412,10.278,10.348,11629,0
2010-07-01,10.377,10.377,10.348,10.348,10110,0
2010-07-02,10.391,10.417,10.333,10.385,9807,0
2010-07-06,10.417,10.417,10.364,10.398,4368,0
2010-07-07,10.398,10.425,10.317,10.385,10555,0
2010-07-08,10.348,10.425,10.252,10.348,12475,0
2010-07-09,10.348,10.406,10.341,10.364,14862,0
2010-07-12,10.398,10.406,10.385,10.385,18930,0
2010-07-13,10.371,10.411,10.341,10.348,5427,0
2010-07-14,10.391,10.447,10.385,10.385,8449,0
2010-07-15,10.411,10.462,10.385,10.454,3065,0
2010-07-16,10.454,10.454,10.391,10.391,2419,0
2010-07-19,10.398,10.462,10.385,10.462,10543,0
2010-07-20,10.492,10.512,10.356,10.447,19282,0
2010-07-21,10.433,10.492,10.417,10.454,15843,0
2010-07-22,10.492,10.54,10.492,10.519,10062,0
2010-07-23,10.512,10.567,10.454,10.462,22219,0
2010-07-26,10.484,10.601,10.462,10.594,30000,0
2010-07-27,10.567,10.567,10.439,10.492,29576,0
2010-07-28,10.512,10.552,10.512,10.533,4703,0
2010-07-29,10.497,10.56,10.492,10.56,17940,0
2010-07-30,10.628,10.628,10.56,10.586,8399,0
2010-08-02,10.47,10.574,10.47,10.552,7432,0
2010-08-03,10.657,10.837,10.641,10.792,27519,0
2010-08-04,10.837,10.88,10.792,10.868,16015,0
2010-08-05,10.903,10.937,10.694,10.767,14969,0
2010-08-06,10.767,10.868,10.68,10.837,11079,0
2010-08-09,10.932,10.943,10.799,10.837,21998,0
2010-08-10,10.88,10.911,10.767,10.911,26233,0
2010-08-11,10.649,11.013,10.649,10.837,65341,0
2010-08-12,10.868,10.932,10.868,10.874,3528,0
2010-08-13,10.917,10.981,10.917,10.932,5980,0
2010-08-16,10.992,11.005,10.895,10.895,17402,0
2010-08-17,10.911,10.937,10.903,10.903,7818,0
2010-08-18,10.937,10.937,10.845,10.932,13001,0
2010-08-19,10.937,10.951,10.854,10.854,6589,0
2010-08-20,10.831,10.895,10.745,10.818,17481,0
2010-08-23,10.837,10.911,10.837,10.903,24341,0
2010-08-24,10.911,10.911,10.776,10.776,32223,0
2010-08-25,10.785,10.895,10.785,10.887,12923,0
2010-08-26,10.895,10.925,10.767,10.911,14448,0
2010-08-27,10.943,10.981,10.854,10.943,25819,0
2010-08-30,10.997,10.997,10.831,10.925,21148,0
2010-08-31,10.947,11.01,10.839,11.01,29300,0
2010-09-01,11.013,11.16,10.911,10.951,9022,0
2010-09-02,11.086,11.086,10.951,10.959,8549,0
2010-09-03,11.005,11.029,11.005,11.029,1940,0
2010-09-07,11.051,11.051,11.051,11.051,123,0
2010-09-08,11.184,11.649,11.058,11.224,48785,0
2010-09-09,11.296,11.333,11.296,11.333,2638,0
2010-09-10,11.333,11.399,11.288,11.333,5916,0
2010-09-13,11.245,11.245,11.209,11.216,3323,0
2010-09-14,11.333,11.333,11.044,11.044,19226,0
2010-09-15,11.079,11.079,10.974,11.022,6524,0
2010-09-16,11.051,11.086,10.88,10.88,18928,0
2010-09-17,10.861,10.997,10.73,10.799,24488,0
2010-09-20,10.831,10.917,10.823,10.874,13373,0
2010-09-21,10.895,10.943,10.895,10.943,8549,0
2010-09-22,10.911,10.974,10.813,10.831,16888,0
2010-09-23,10.911,10.986,10.861,10.986,8194,0
2010-09-24,10.986,11.051,10.943,11.051,4042,0
2010-09-27,11.086,11.139,10.986,10.986,2419,0
2010-09-28,11.036,11.126,10.997,11.022,7053,0
2010-09-29,11.051,11.198,11.051,11.066,9145,0
2010-09-30,11.156,11.156,11.087,11.087,10779,0
2010-10-01,11.191,11.251,11.058,11.058,8189,0
2010-10-04,11.191,11.191,10.974,11.005,14732,0
2010-10-05,11.029,11.12,10.861,10.959,18003,0
2010-10-06,10.911,11.029,10.911,10.986,11560,0
2010-10-07,11.058,11.066,11.005,11.005,8696,0
2010-10-08,11.111,11.133,11.051,11.086,6976,0
2010-10-11,11.098,11.175,11.098,11.139,7290,0
2010-10-12,11.191,11.258,11.155,11.258,28084,0
2010-10-13,11.258,11.454,11.058,11.35,13231,0
2010-10-14,11.364,11.378,11.265,11.378,12085,0
2010-10-15,11.296,11.378,11.251,11.318,12588,0
2010-10-18,11.344,11.344,11.098,11.209,21477,0
2010-10-19,11.237,11.273,11.12,11.155,6784,0
2010-10-20,11.273,11.273,11.058,11.066,7430,0
2010-10-21,11.073,11.12,11.058,11.12,3513,0
2010-10-22,11.126,11.251,11.126,11.237,7321,0
2010-10-25,11.265,11.265,11.216,11.251,4592,0
2010-10-26,11.258,11.273,11.086,11.098,25301,0
2010-10-27,11.224,11.224,10.992,10.992,14177,0
2010-10-28,11.044,11.086,10.966,10.981,8420,0
2010-10-29,11.019,11.079,10.984,11.051,15469,0
2010-11-01,11.126,11.126,11.066,11.086,6086,0
2010-11-02,11.216,11.216,11.066,11.16,11028,0
2010-11-03,11.209,11.296,11.12,11.288,10170,0
2010-11-04,11.31,11.344,11.098,11.147,13817,0
2010-11-05,11.175,11.204,10.959,11.091,16788,0
2010-11-08,11.12,11.12,10.925,11.036,24042,0
2010-11-09,11.106,11.106,10.854,10.959,31067,0
2010-11-10,10.925,10.925,10.477,10.504,90291,0
2010-11-11,10.328,10.406,10.167,10.238,56720,0
2010-11-12,10.266,10.371,10.266,10.341,6959,0
2010-11-15,10.348,10.348,10.085,10.133,13954,0
2010-11-16,10.173,10.433,10.085,10.28,31800,0
2010-11-17,10.28,10.295,10.106,10.295,31857,0
2010-11-18,10.328,10.328,9.972,10.12,30962,0
2010-11-19,10.155,10.252,10.049,10.147,21825,0
2010-11-22,10.173,10.333,10.173,10.333,13515,0
2010-11-23,10.364,10.411,10.303,10.411,12321,0
2010-11-24,10.417,10.462,10.356,10.398,13013,0
2010-11-26,10.425,10.54,10.425,10.54,4520,0
2010-11-29,10.56,10.56,10.322,10.533,12139,0
2010-11-30,10.53,10.543,10.408,10.543,2482,0
2010-12-01,10.56,10.567,10.385,10.406,8974,0
2010-12-02,10.454,10.454,10.433,10.433,2535,0
2010-12-03,10.433,10.433,10.433,10.433,346,0
2010-12-06,10.391,10.391,10.259,10.322,11005,0
2010-12-07,10.328,10.348,10.215,10.259,35252,0
2010-12-08,10.274,10.274,10.188,10.188,6781,0
2010-12-09,10.223,10.252,10.194,10.231,3700,0
2010-12-10,10.188,10.252,10.188,10.252,1330,0
2010-12-13,10.238,10.246,10.035,10.076,15408,0
2010-12-14,10.076,10.1,9.755,9.755,38460,0
2010-12-15,9.755,10.005,9.755,9.788,41928,0
2010-12-16,9.797,10.052,9.797,10.052,11753,0
2010-12-17,10.076,10.139,10.063,10.063,31504,0
2010-12-20,10.063,10.069,9.816,10.063,16163,0
2010-12-21,9.944,10.076,9.761,10.005,25541,0
2010-12-22,10.013,10.013,9.796,9.937,17103,0
2010-12-23,9.937,10.042,9.816,9.882,20965,0
2010-12-27,9.882,9.972,9.882,9.972,1670,0
2010-12-28,10,10.029,9.994,10.021,16125,0
2010-12-29,10.043,10.043,9.771,9.927,27377,0
2010-12-30,9.927,9.949,9.82,9.9,13071,0
2010-12-31,9.938,10.078,9.938,10.078,18894,0
2011-01-03,10.1,10.1,9.95,10.029,1456,0
2011-01-04,10.042,10.12,9.896,10.093,22808,0
2011-01-05,10.093,10.093,9.95,10.076,14358,0
2011-01-06,10.069,10.155,9.869,10.069,23647,0
2011-01-07,10.069,10.208,10.035,10.167,9580,0
2011-01-10,10.1,10.1,10.029,10.042,4075,0
2011-01-11,10.069,10.076,10.069,10.076,1111,0
2011-01-12,10.042,10.076,9.796,10.076,18802,0
2011-01-13,10.069,10.069,9.796,9.846,12774,0
2011-01-14,9.796,9.796,9.4611,9.4849,28880,0
2011-01-18,9.4611,9.571,9.4129,9.571,16403,0
2011-01-19,9.623,9.628,9.4541,9.4541,18591,0
2011-01-20,9.4298,9.558,9.3811,9.546,41126,0
2011-01-21,9.546,9.708,9.546,9.699,6825,0
2011-01-24,9.715,9.788,9.623,9.788,19341,0
2011-01-25,9.735,9.907,9.699,9.861,14250,0
2011-01-26,9.913,9.937,9.755,9.796,19823,0
2011-01-27,9.715,9.77,9.615,9.761,8008,0
2011-01-28,9.735,9.77,9.735,9.77,292,0
2011-01-31,9.562,9.79,9.562,9.754,16700,0
2011-02-01,9.788,9.825,9.656,9.796,21157,0
2011-02-02,9.825,9.882,9.816,9.882,10228,0
2011-02-03,9.826,9.931,9.797,9.87,7194,0
2011-02-04,9.869,9.869,9.788,9.788,5500,0
2011-02-07,9.796,9.825,9.685,9.825,7608,0
2011-02-08,9.796,9.803,9.699,9.748,5454,0
2011-02-09,9.685,9.685,9.685,9.685,277,0
2011-02-10,9.7,9.7,9.563,9.649,10715,0
2011-02-11,9.642,9.642,9.593,9.608,10716,0
2011-02-14,9.656,9.663,9.53,9.584,11945,0
2011-02-15,9.525,9.53,9.4611,9.53,9804,0
2011-02-16,9.517,9.615,9.517,9.584,18447,0
2011-02-17,9.552,9.623,9.552,9.608,2456,0
2011-02-18,9.656,9.656,9.517,9.593,15154,0
2011-02-22,9.564,9.679,9.2735,9.4471,32090,0
2011-02-23,9.4551,9.571,9.3497,9.4551,43230,0
2011-02-24,9.4611,9.4989,9.4347,9.4989,9066,0
2011-02-25,9.4601,9.524,9.3878,9.476,13005,0
2011-02-28,9.515,9.55,9.515,9.55,8438,0
2011-03-01,9.552,9.593,9.552,9.593,4100,0
2011-03-02,9.602,9.616,9.4829,9.602,10994,0
2011-03-03,9.578,9.602,9.4909,9.584,3653,0
2011-03-04,9.524,9.608,9.524,9.584,20730,0
2011-03-07,9.601,9.601,9.504,9.558,12230,0
2011-03-08,9.538,9.601,9.517,9.601,5612,0
2011-03-09,9.584,9.608,9.524,9.608,1474,0
2011-03-10,9.524,9.616,9.524,9.616,3970,0
2011-03-11,9.57,9.628,9.57,9.628,2949,0
2011-03-14,9.584,9.584,9.467,9.57,14483,0
2011-03-15,9.57,9.57,9.4198,9.504,14991,0
2011-03-16,9.517,9.57,9.517,9.57,1271,0
2011-03-17,9.569,9.583,9.562,9.562,4292,0
2011-03-18,9.584,9.615,9.584,9.615,3902,0
2011-03-21,9.615,9.623,9.577,9.615,3801,0
2011-03-22,9.53,9.601,9.53,9.601,1779,0
2011-03-23,9.584,9.628,9.538,9.601,12193,0
2011-03-24,9.601,9.615,9.552,9.601,9837,0
2011-03-25,9.584,9.602,9.584,9.584,3638,0
2011-03-28,9.584,9.584,9.517,9.563,5866,0
2011-03-29,9.51,9.558,9.504,9.552,3605,0
2011-03-30,9.504,9.552,9.4392,9.467,13124,0
2011-03-31,9.4541,9.4859,9.4268,9.4779,6719,0
2011-04-01,9.4541,9.564,9.4392,9.558,26352,0
2011-04-04,9.546,9.584,9.546,9.558,8637,0
2011-04-05,9.56,9.597,9.56,9.597,19040,0
2011-04-06,9.584,9.584,9.564,9.584,5469,0
2011-04-07,9.567,9.62,9.567,9.574,5937,0
2011-04-08,9.546,9.616,9.546,9.578,8319,0
2011-04-11,9.552,9.564,9.53,9.564,7352,0
2011-04-12,9.567,9.567,9.549,9.549,4219,0
2011-04-13,9.578,9.602,9.546,9.558,10199,0
2011-04-14,9.564,9.593,9.564,9.593,4956,0
2011-04-15,9.602,9.616,9.524,9.593,17357,0
2011-04-18,9.57,9.57,9.546,9.564,10813,0
2011-04-19,9.546,9.578,9.546,9.564,4188,0
2011-04-20,9.57,9.664,9.57,9.664,26407,0
2011-04-21,9.636,9.65,9.57,9.65,11596,0
2011-04-25,9.636,9.642,9.616,9.642,3476,0
2011-04-26,9.612,9.647,9.612,9.626,6391,0
2011-04-27,9.65,9.672,9.608,9.672,16328,0
2011-04-28,9.636,9.715,9.636,9.701,14850,0
2011-04-29,9.671,9.74,9.663,9.74,18306,0
2011-05-02,9.743,9.756,9.701,9.701,15222,0
2011-05-03,9.737,9.737,9.623,9.679,23801,0
2011-05-04,9.676,9.733,9.661,9.733,9299,0
2011-05-05,9.729,9.743,9.649,9.737,12959,0
2011-05-06,9.733,9.769,9.726,9.769,9195,0
2011-05-09,9.775,9.816,9.741,9.769,16070,0
2011-05-10,9.769,9.833,9.746,9.833,3958,0
2011-05-11,9.829,9.837,9.771,9.837,17061,0
2011-05-12,9.816,9.883,9.816,9.876,7173,0
2011-05-13,9.909,9.922,9.876,9.909,6173,0
2011-05-16,10.031,10.031,9.809,9.876,9429,0
2011-05-17,9.839,9.938,9.839,9.938,7917,0
2011-05-18,9.952,9.967,9.946,9.946,7809,0
2011-05-19,9.909,9.989,9.909,9.946,10046,0
2011-05-20,9.942,9.942,9.866,9.905,14109,0
2011-05-23,9.883,9.931,9.883,9.931,3870,0
2011-05-24,9.931,9.959,9.922,9.959,2596,0
2011-05-25,9.897,9.967,9.897,9.931,12185,0
2011-05-26,9.938,9.995,9.89,9.952,24789,0
2011-05-27,9.949,9.987,9.949,9.949,2267,0
2011-05-31,9.966,10.009,9.966,9.982,3902,0
2011-06-01,10.016,10.066,9.967,10.039,11173,0
2011-06-02,10.063,10.063,9.964,9.964,1721,0
2011-06-03,10.013,10.094,9.987,10.043,13950,0
2011-06-06,10.122,10.122,10.05,10.05,3627,0
2011-06-07,10.08,10.089,10.071,10.071,22207,0
2011-06-08,10.071,10.123,10.045,10.117,11433,0
2011-06-09,10.123,10.123,10.045,10.045,2166,0
2011-06-10,10.043,10.087,10.043,10.087,319,0
2011-06-13,10.101,10.127,10.043,10.05,6518,0
2011-06-14,10.108,10.108,10.108,10.108,508,0
2011-06-15,10.127,10.127,10.043,10.043,2939,0
2011-06-16,10.109,10.145,10.109,10.145,18193,0
2011-06-17,10.163,10.257,10.159,10.219,17125,0
2011-06-20,10.122,10.169,10.094,10.094,21920,0
2011-06-21,10.094,10.136,10.094,10.136,857,0
2011-06-22,10.108,10.136,10.036,10.122,15382,0
2011-06-23,10.122,10.163,10.057,10.163,9185,0
2011-06-24,10.117,10.179,10.104,10.159,6460,0
2011-06-27,10.163,10.176,10.127,10.176,1935,0
2011-06-28,10.199,10.199,10.159,10.184,4959,0
2011-06-29,10.191,10.243,10.191,10.213,7452,0
2011-06-30,10.254,10.254,10.209,10.209,12796,0
2011-07-01,10.207,10.246,10.207,10.207,2237,0
2011-07-05,10.288,10.288,10.251,10.288,8182,0
2011-07-06,10.397,10.397,10.253,10.292,7167,0
2011-07-07,10.322,10.341,10.263,10.263,10849,0
2011-07-08,10.322,10.357,10.302,10.357,12386,0
2011-07-11,10.36,10.518,10.36,10.518,5908,0
2011-07-12,10.481,10.71,10.421,10.71,17336,0
2011-07-13,10.703,10.753,10.561,10.561,8090,0
2011-07-14,10.617,10.617,10.518,10.581,6244,0
2011-07-15,10.581,10.581,10.553,10.553,3894,0
2011-07-18,10.553,10.581,10.553,10.567,3335,0
2011-07-19,10.593,10.607,10.55,10.55,2041,0
2011-07-20,10.503,10.611,10.503,10.575,6405,0
2011-07-21,10.611,10.611,10.611,10.611,2387,0
2011-07-22,10.459,10.532,10.459,10.481,8017,0
2011-07-25,10.43,10.437,10.282,10.311,22354,0
2011-07-26,10.447,10.447,10.231,10.247,13062,0
2011-07-27,10.252,10.252,10.179,10.186,6146,0
2011-07-28,10.208,10.276,10.096,10.201,7713,0
2011-07-29,10.108,10.231,10.04,10.231,9918,0
2011-08-01,10.266,10.373,10.159,10.373,14925,0
2011-08-02,10.41,10.41,10.373,10.373,2984,0
2011-08-03,10.481,10.481,10.251,10.366,13797,0
2011-08-04,10.405,10.405,10.331,10.331,664,0
2011-08-05,10.357,10.394,10.243,10.243,11058,0
2011-08-08,10.101,10.228,9.917,10.141,23830,0
2011-08-09,10.184,10.184,9.939,10.158,15622,0
2011-08-10,10.198,10.251,9.862,10.236,12447,0
2011-08-11,10.04,10.219,10.04,10.219,1769,0
2011-08-12,10.228,10.302,10.228,10.302,3296,0
2011-08-15,10.322,10.372,10.322,10.372,1771,0
2011-08-16,10.4,10.4,10.386,10.386,1720,0
2011-08-17,10.409,10.409,10.341,10.409,3883,0
2011-08-18,10.409,10.409,10.219,10.279,17762,0
2011-08-19,10.219,10.219,10.115,10.176,16059,0
2011-08-22,10.316,10.316,10.135,10.162,14225,0
2011-08-23,10.168,10.204,10.121,10.204,13849,0
2011-08-24,10.204,10.288,10.125,10.288,20676,0
2011-08-25,10.279,10.341,10.121,10.168,20383,0
2011-08-26,10.223,10.253,10.194,10.253,1990,0
2011-08-29,10.15,10.288,10.15,10.288,4762,0
2011-08-30,10.295,10.357,10.288,10.357,5555,0
2011-08-31,10.366,10.373,10.349,10.373,6991,0
2011-09-01,10.372,10.4,10.372,10.394,4254,0
2011-09-02,10.378,10.459,10.378,10.444,4651,0
2011-09-06,10.422,10.512,10.395,10.512,3720,0
2011-09-07,10.646,10.646,10.503,10.503,12359,0
2011-09-08,10.562,10.562,10.512,10.562,6123,0
2011-09-09,10.53,10.579,10.5,10.514,2174,0
2011-09-12,10.585,10.585,10.5,10.523,6436,0
2011-09-14,10.55,10.557,10.493,10.493,4847,0
2011-09-15,10.599,10.599,10.376,10.376,12282,0
2011-09-16,10.39,10.455,10.39,10.455,1959,0
2011-09-19,10.455,10.455,10.417,10.434,2494,0
2011-09-20,10.434,10.479,10.434,10.479,1127,0
2011-09-21,10.486,10.523,10.486,10.523,985,0
2011-09-22,10.55,10.585,10.472,10.472,4914,0
2011-09-23,10.528,10.633,10.483,10.583,8149,0
2011-09-26,10.585,10.593,10.557,10.557,2596,0
2011-09-27,10.732,10.732,10.455,10.455,7993,0
2011-09-28,10.514,10.634,10.507,10.622,6141,0
2011-09-29,10.628,10.628,10.599,10.615,2776,0
2011-09-30,10.683,10.69,10.641,10.649,2554,0
2011-10-03,10.658,10.675,10.641,10.641,15475,0
2011-10-04,10.694,10.694,10.613,10.633,15328,0
2011-10-05,10.643,10.66,10.6,10.6,3733,0
2011-10-06,10.56,10.567,10.489,10.489,3017,0
2011-10-07,10.512,10.512,10.483,10.483,1384,0
2011-10-10,10.444,10.483,10.379,10.401,4616,0
2011-10-11,10.401,10.625,10.395,10.577,17195,0
2011-10-12,10.577,10.596,10.528,10.596,6135,0
2011-10-13,10.625,10.625,10.503,10.503,1966,0
2011-10-14,10.639,10.639,10.379,10.534,12501,0
2011-10-17,10.547,10.553,10.483,10.483,13181,0
2011-10-18,10.528,10.528,10.422,10.422,6663,0
2011-10-19,10.491,10.497,10.491,10.497,537,0
2011-10-20,10.483,10.483,10.395,10.395,3124,0
2011-10-21,10.41,10.53,10.404,10.472,2441,0
2011-10-24,10.468,10.633,10.468,10.562,11548,0
2011-10-25,10.649,10.649,10.504,10.513,13394,0
2011-10-26,10.633,10.663,10.512,10.646,31881,0
2011-10-27,10.828,10.828,10.646,10.723,2083,0
2011-10-28,10.721,10.721,10.692,10.692,526,0
2011-10-31,10.735,10.735,10.735,10.735,217,0
2011-11-01,10.695,10.742,10.621,10.621,7912,0
2011-11-02,10.646,10.731,10.619,10.731,22692,0
2011-11-03,10.753,11.017,10.753,10.872,4930,0
2011-11-04,10.935,10.963,10.935,10.963,1107,0
2011-11-07,10.994,11.008,10.915,10.936,5390,0
2011-11-08,10.939,11.059,10.887,10.887,7978,0
2011-11-09,10.936,10.936,10.931,10.931,803,0
2011-11-10,11.001,11.001,10.832,10.832,7827,0
2011-11-11,10.713,10.887,10.713,10.81,9006,0
2011-11-14,10.81,10.816,10.737,10.816,933,0
2011-11-15,10.816,10.821,10.778,10.778,1680,0
2011-11-16,10.803,10.852,10.77,10.77,3540,0
2011-11-17,10.788,10.816,10.699,10.699,9349,0
2011-11-18,10.73,10.788,10.73,10.778,7823,0
2011-11-21,10.803,10.828,10.794,10.803,2902,0
2011-11-22,10.816,10.816,10.73,10.816,26398,0
2011-11-25,10.813,10.813,10.813,10.813,1846,0
2011-11-28,10.816,10.816,10.803,10.816,6195,0
2011-11-29,10.81,10.835,10.803,10.835,2291,0
2011-11-30,10.833,10.956,10.833,10.956,8341,0
2011-12-01,10.954,10.985,10.896,10.978,7132,0
2011-12-02,10.923,11.026,10.909,10.982,7750,0
2011-12-05,11.121,11.121,10.916,10.931,33228,0
2011-12-06,10.935,10.981,10.935,10.981,1179,0
2011-12-07,10.947,11.005,10.903,11.005,21180,0
2011-12-08,11.037,11.046,10.843,10.955,26642,0
2011-12-09,10.96,11.009,10.901,10.975,12153,0
2011-12-12,10.975,10.995,10.916,10.916,5825,0
2011-12-13,10.96,11.064,10.901,11.064,13161,0
2011-12-14,10.988,11.056,10.982,10.982,4539,0
2011-12-15,11.001,11.017,10.872,11.017,32780,0
2011-12-16,11.046,11.053,10.979,11.046,6859,0
2011-12-19,11.064,11.064,10.982,11.001,20300,0
2011-12-20,11.001,11.091,10.967,11.009,7576,0
2011-12-21,11.034,11.034,11.001,11.001,1369,0
2011-12-22,11.041,11.064,11.009,11.056,2472,0
2011-12-23,11.061,11.061,11.029,11.029,2923,0
2011-12-27,11.064,11.064,11.05,11.056,13027,0
2011-12-28,11.056,11.064,11.056,11.056,6329,0
2011-12-29,11.056,11.091,11.056,11.091,6475,0
2011-12-30,11.158,11.158,11.015,11.063,12621,0
2012-01-03,11.061,11.132,11.061,11.132,3946,0
2012-01-04,11.147,11.22,11.147,11.22,22252,0
2012-01-05,11.206,11.22,11.2,11.22,6810,0
2012-01-06,11.22,11.22,11.2,11.22,7844,0
2012-01-09,11.22,11.311,11.212,11.296,18188,0
2012-01-10,11.305,11.463,11.193,11.305,30526,0
2012-01-11,11.3,11.371,11.3,11.364,6212,0
2012-01-12,11.364,11.416,11.343,11.408,32259,0
2012-01-13,11.34,11.449,11.34,11.389,9206,0
2012-01-17,11.433,11.487,11.338,11.338,4132,0
2012-01-18,11.361,11.413,11.288,11.288,22211,0
2012-01-19,11.346,11.361,11.311,11.34,11276,0
2012-01-20,11.382,11.382,11.319,11.327,6045,0
2012-01-23,11.368,11.368,11.361,11.361,12317,0
2012-01-24,11.375,11.375,11.327,11.34,4802,0
2012-01-25,11.368,11.405,11.327,11.335,27003,0
2012-01-26,11.368,11.449,11.354,11.449,23039,0
2012-01-27,11.475,11.492,11.408,11.408,22547,0
2012-01-30,11.463,11.591,11.44,11.44,26243,0
2012-01-31,11.511,11.542,11.511,11.542,8779,0
2012-02-01,11.62,11.693,11.591,11.591,31589,0
2012-02-02,11.62,11.899,11.598,11.764,21702,0
2012-02-03,11.801,11.818,11.731,11.745,34352,0
2012-02-06,11.756,11.853,11.756,11.756,20416,0
2012-02-07,11.76,11.806,11.76,11.784,10601,0
2012-02-08,11.814,11.902,11.686,11.686,17638,0
2012-02-09,11.754,11.784,11.647,11.654,15135,0
2012-02-10,11.675,11.738,11.651,11.731,20029,0
2012-02-13,11.763,11.809,11.763,11.801,8548,0
2012-02-14,11.756,11.846,11.745,11.751,15862,0
2012-02-15,11.801,11.801,11.659,11.751,24811,0
2012-02-16,11.771,11.833,11.564,11.637,30009,0
2012-02-17,11.637,11.689,11.549,11.572,29714,0
2012-02-21,11.617,11.771,11.617,11.738,14590,0
2012-02-22,11.771,11.771,11.595,11.595,14570,0
2012-02-23,11.637,11.722,11.637,11.722,10336,0
2012-02-24,11.717,11.998,11.717,11.806,29908,0
2012-02-27,11.809,12.025,11.751,11.905,17042,0
2012-02-28,11.905,12.066,11.853,11.973,10894,0
2012-02-29,11.974,12.098,11.974,12.098,8889,0
2012-03-01,12.119,12.18,12.089,12.14,33149,0
2012-03-02,12.151,12.221,11.967,12.028,13017,0
2012-03-05,11.998,12.03,11.998,12.03,1711,0
2012-03-06,12.035,12.035,11.698,11.721,45680,0
2012-03-07,11.755,11.988,11.755,11.763,21137,0
2012-03-08,11.833,11.833,11.763,11.763,12340,0
2012-03-09,11.837,11.917,11.798,11.798,8040,0
2012-03-12,11.893,11.958,11.893,11.949,7235,0
2012-03-13,11.998,12.038,11.998,12.015,5943,0
2012-03-14,12.11,12.11,11.94,12.015,15552,0
2012-03-15,12.015,12.015,11.754,11.754,14464,0
2012-03-16,11.798,11.798,11.31,11.433,39030,0
2012-03-19,11.447,11.584,11.438,11.495,28957,0
2012-03-20,11.419,11.537,11.419,11.433,15030,0
2012-03-21,11.515,11.568,11.447,11.531,21733,0
2012-03-22,11.614,11.672,11.584,11.584,11480,0
2012-03-23,11.666,11.666,11.554,11.554,9526,0
2012-03-26,11.694,11.694,11.537,11.568,12797,0
2012-03-27,11.606,11.614,11.495,11.501,15282,0
2012-03-28,11.568,11.621,11.552,11.552,20124,0
2012-03-29,11.552,11.654,11.552,11.599,11126,0
2012-03-30,11.679,11.767,11.639,11.754,8370,0
2012-04-02,11.794,11.833,11.755,11.833,8689,0
2012-04-03,11.859,11.859,11.624,11.65,8586,0
2012-04-04,11.708,11.964,11.708,11.842,15547,0
2012-04-05,11.916,11.94,11.862,11.94,8492,0
2012-04-09,11.988,12.057,11.988,12.057,3244,0
2012-04-10,12.084,12.204,12.057,12.136,12173,0
2012-04-11,12.443,12.443,12.028,12.121,8965,0
2012-04-12,12.212,12.212,12.16,12.168,3858,0
2012-04-13,12.19,12.19,11.905,11.929,22224,0
2012-04-16,11.967,11.967,11.913,11.913,6407,0
2012-04-17,11.971,11.971,11.862,11.862,10053,0
2012-04-18,11.868,11.981,11.868,11.981,10699,0
2012-04-19,11.929,12.057,11.921,12.057,6522,0
2012-04-20,12.053,12.147,11.876,11.977,10523,0
2012-04-23,11.874,12.061,11.874,12.012,8423,0
2012-04-24,12.043,12.128,12.043,12.128,5956,0
2012-04-25,12.176,12.228,12.121,12.228,15980,0
2012-04-26,12.274,12.323,12.182,12.323,8761,0
2012-04-27,12.351,12.351,12.123,12.123,21600,0
2012-04-30,12.168,12.288,12.128,12.288,6709,0
2012-05-01,12.283,12.283,12.217,12.279,17150,0
2012-05-02,12.287,12.294,12.274,12.282,9651,0
2012-05-03,12.279,12.283,12.271,12.283,5763,0
2012-05-04,12.283,12.283,12.271,12.283,12717,0
2012-05-07,12.283,12.315,12.224,12.279,15025,0
2012-05-08,12.279,12.299,12.259,12.259,2300,0
2012-05-09,12.234,12.271,12.234,12.259,19569,0
2012-05-10,12.262,12.341,12.262,12.341,22887,0
2012-05-11,12.388,12.388,12.299,12.299,29667,0
2012-05-14,12.336,12.343,12.194,12.315,22884,0
2012-05-15,12.315,12.465,12.315,12.44,10559,0
2012-05-16,12.44,12.465,12.388,12.465,14442,0
2012-05-17,12.481,12.505,12.481,12.49,6243,0
2012-05-18,12.505,12.512,12.202,12.202,21555,0
2012-05-21,12.259,12.457,12.259,12.351,10423,0
2012-05-22,12.351,12.374,12.186,12.283,12229,0
2012-05-23,12.217,12.327,12.217,12.307,4360,0
2012-05-24,12.351,12.409,12.351,12.409,4503,0
2012-05-25,12.44,12.518,12.432,12.432,14611,0
2012-05-29,12.49,12.49,12.315,12.327,18500,0
2012-05-30,12.336,12.395,12.336,12.395,7179,0
2012-05-31,12.422,12.422,12.325,12.371,17935,0
2012-06-01,12.303,12.43,12.303,12.341,5151,0
2012-06-04,12.432,12.432,12.327,12.343,2704,0
2012-06-05,12.41,12.41,12.396,12.41,2750,0
2012-06-06,12.41,12.441,12.41,12.441,6911,0
2012-06-07,12.519,12.519,12.336,12.336,6828,0
2012-06-08,12.365,12.479,12.365,12.479,5679,0
2012-06-11,12.479,12.511,12.4,12.511,8545,0
2012-06-12,12.502,12.511,12.437,12.446,4102,0
2012-06-13,12.511,12.537,12.357,12.516,12212,0
2012-06-14,12.537,12.613,12.213,12.325,36597,0
2012-06-15,12.288,12.319,12.268,12.319,9265,0
2012-06-18,12.325,12.385,12.325,12.377,5534,0
2012-06-19,12.47,12.502,12.407,12.502,7054,0
2012-06-20,12.422,12.511,12.407,12.511,6863,0
2012-06-21,12.516,12.516,12.422,12.422,9307,0
2012-06-22,12.425,12.482,12.425,12.482,5689,0
2012-06-25,12.502,12.53,12.371,12.422,6952,0
2012-06-26,12.463,12.494,12.377,12.463,17834,0
2012-06-27,12.502,12.502,12.502,12.502,13398,0
2012-06-28,12.524,12.544,12.524,12.537,3575,0
2012-06-29,12.592,12.592,12.437,12.559,13811,0
2012-07-02,12.6,12.626,12.551,12.626,4423,0
2012-07-03,12.641,12.641,12.446,12.559,13234,0
2012-07-05,12.513,12.622,12.513,12.588,6252,0
2012-07-06,12.622,12.715,12.622,12.69,5564,0
2012-07-09,12.738,12.806,12.738,12.799,4659,0
2012-07-10,12.799,12.813,12.799,12.799,7707,0
2012-07-11,12.781,12.907,12.781,12.907,13626,0
2012-07-12,12.932,12.981,12.813,12.932,10437,0
2012-07-13,13.001,13.001,12.886,12.886,7732,0
2012-07-16,12.964,12.964,12.821,12.821,12830,0
2012-07-17,12.799,12.862,12.681,12.681,8486,0
2012-07-18,12.604,12.806,12.604,12.674,13374,0
2012-07-19,12.674,12.674,12.556,12.616,6055,0
2012-07-20,12.556,12.609,12.556,12.596,3243,0
2012-07-23,12.579,12.681,12.491,12.622,14632,0
2012-07-24,12.622,12.73,12.622,12.63,12244,0
2012-07-25,12.513,12.616,12.513,12.556,11297,0
2012-07-26,12.563,12.638,12.563,12.563,6593,0
2012-07-27,12.548,12.681,12.548,12.667,3231,0
2012-07-30,12.616,12.699,12.616,12.63,6280,0
2012-07-31,12.609,12.699,12.604,12.659,7770,0
2012-08-01,12.722,12.722,12.609,12.609,5946,0
2012-08-02,12.548,12.715,12.548,12.563,15212,0
2012-08-03,12.69,12.69,12.548,12.563,6597,0
2012-08-06,12.556,12.659,12.556,12.563,6859,0
2012-08-07,12.571,12.63,12.556,12.579,7930,0
2012-08-08,12.596,12.653,12.596,12.596,11124,0
2012-08-09,12.588,12.588,12.491,12.491,9584,0
2012-08-10,12.458,12.491,12.425,12.425,6522,0
2012-08-13,12.48,12.48,12.372,12.393,8702,0
2012-08-14,12.393,12.415,12.349,12.385,16729,0
2012-08-15,12.255,12.357,12.255,12.357,15423,0
2012-08-16,12.372,12.423,12.333,12.423,10461,0
2012-08-17,12.365,12.408,12.255,12.372,23166,0
2012-08-20,12.393,12.393,12.333,12.372,8136,0
2012-08-21,12.393,12.393,12.325,12.357,12230,0
2012-08-22,12.282,12.372,12.203,12.212,17290,0
2012-08-23,12.255,12.255,12.114,12.175,18432,0
2012-08-24,12.221,12.275,12.167,12.267,10336,0
2012-08-27,12.267,12.4,12.267,12.385,11457,0
2012-08-28,12.431,12.431,12.372,12.4,12477,0
2012-08-29,12.455,12.495,12.423,12.495,5513,0
2012-08-30,12.512,12.512,12.377,12.48,10423,0
2012-08-31,12.518,12.518,12.464,12.472,5336,0
2012-09-04,12.512,12.512,12.423,12.431,6842,0
2012-09-05,12.303,12.504,12.303,12.431,14503,0
2012-09-06,12.518,12.553,12.464,12.525,8515,0
2012-09-07,12.586,12.586,12.464,12.546,4159,0
2012-09-10,12.577,12.577,12.365,12.447,11868,0
2012-09-11,12.447,12.577,12.447,12.569,7534,0
2012-09-12,12.613,12.618,12.543,12.613,7450,0
2012-09-13,12.641,12.686,12.634,12.634,1006,0
2012-09-14,12.713,12.713,12.591,12.591,4031,0
2012-09-17,12.641,12.641,12.558,12.607,3279,0
2012-09-18,12.5,12.677,12.476,12.522,36271,0
2012-09-19,12.5,12.543,12.476,12.536,13090,0
2012-09-20,12.536,12.566,12.522,12.536,7869,0
2012-09-21,12.515,12.536,12.485,12.493,13497,0
2012-09-24,12.443,12.55,12.443,12.522,11787,0
2012-09-25,12.485,12.626,12.485,12.583,3593,0
2012-09-26,12.485,12.677,12.485,12.677,4602,0
2012-09-27,12.613,12.703,12.566,12.626,5484,0
2012-09-28,12.515,12.812,12.515,12.812,7213,0
2012-10-01,12.772,12.772,12.67,12.766,7716,0
2012-10-02,12.766,12.766,12.677,12.694,5976,0
2012-10-03,12.694,12.72,12.641,12.686,12773,0
2012-10-04,12.804,12.804,12.641,12.641,5955,0
2012-10-05,12.618,12.694,12.618,12.656,2779,0
2012-10-08,12.583,12.772,12.583,12.703,11516,0
2012-10-09,12.634,12.735,12.583,12.626,30604,0
2012-10-10,12.583,12.694,12.583,12.618,5564,0
2012-10-11,12.548,12.691,12.548,12.596,4281,0
2012-10-12,12.588,12.691,12.588,12.683,4319,0
2012-10-15,12.654,12.74,12.654,12.701,8383,0
2012-10-16,12.701,12.747,12.701,12.74,6953,0
2012-10-17,12.764,12.764,12.764,12.764,863,0
2012-10-18,12.824,12.824,12.81,12.81,2217,0
2012-10-19,12.683,12.824,12.683,12.816,3071,0
2012-10-22,12.816,12.816,12.816,12.816,1348,0
2012-10-23,12.691,12.841,12.691,12.841,2113,0
2012-10-24,12.879,12.879,12.803,12.874,4378,0
2012-10-25,12.882,12.882,12.833,12.833,3624,0
2012-10-26,12.897,12.905,12.889,12.889,3333,0
2012-10-31,12.998,12.998,12.879,12.882,5518,0
2012-11-01,12.985,12.991,12.969,12.985,8079,0
2012-11-02,12.985,13.007,12.882,12.969,9691,0
2012-11-05,13.021,13.021,12.882,12.912,6956,0
2012-11-06,12.865,12.929,12.74,12.778,13909,0
2012-11-07,12.897,12.985,12.778,12.969,11295,0
2012-11-08,13.088,13.088,12.912,12.946,12722,0
2012-11-09,13.021,13.054,12.978,13.054,5453,0
2012-11-12,13.146,13.159,13.088,13.159,8567,0
2012-11-13,13.142,13.173,13.051,13.142,6559,0
2012-11-14,13.18,13.18,12.942,12.942,7682,0
2012-11-15,13.059,13.059,12.657,12.705,11401,0
2012-11-16,12.846,12.917,12.642,12.917,32939,0
2012-11-19,12.949,12.956,12.931,12.949,6632,0
2012-11-20,13.016,13.016,12.931,12.973,8759,0
2012-11-21,13.025,13.05,12.988,13.05,5845,0
2012-11-23,12.981,13.089,12.956,13.032,4311,0
2012-11-26,12.981,13.025,12.899,12.899,9957,0
2012-11-27,12.892,13.002,12.892,12.973,13610,0
2012-11-28,12.973,13.111,12.973,13.032,13630,0
2012-11-29,13.002,13.18,13.002,13.068,6325,0
2012-11-30,13.142,13.218,13.133,13.185,13348,0
2012-12-03,13.247,13.247,13.083,13.133,3964,0
2012-12-04,13.111,13.119,12.956,12.994,10118,0
2012-12-05,12.981,13.058,12.981,13.025,4553,0
2012-12-06,12.994,13.016,12.981,12.981,6431,0
2012-12-07,13.025,13.025,12.916,12.941,12028,0
2012-12-10,12.941,12.941,12.819,12.844,12764,0
2012-12-11,12.819,13.032,12.819,13.032,23522,0
2012-12-12,13.012,13.063,12.951,12.951,26047,0
2012-12-13,12.951,12.951,12.871,12.871,4683,0
2012-12-14,12.96,12.977,12.813,12.888,15016,0
2012-12-17,12.744,12.813,12.679,12.697,13634,0
2012-12-18,12.664,12.781,12.543,12.584,36331,0
2012-12-19,12.643,12.722,12.566,12.679,10190,0
2012-12-20,12.744,12.822,12.65,12.679,11086,0
2012-12-21,12.714,12.84,12.714,12.8,6395,0
2012-12-24,12.8,12.8,12.627,12.781,5157,0
2012-12-26,12.781,12.781,12.679,12.679,6733,0
2012-12-27,12.643,12.679,12.529,12.65,12764,0
2012-12-28,12.558,12.671,12.55,12.65,8529,0
2012-12-31,12.722,12.722,12.574,12.574,14505,0
2013-01-02,12.6,12.863,12.536,12.856,6767,0
2013-01-03,12.888,12.888,12.753,12.888,15833,0
2013-01-04,12.781,12.888,12.781,12.84,7776,0
2013-01-07,12.888,12.99,12.881,12.985,9471,0
2013-01-08,13.02,13.191,13.02,13.138,8687,0
2013-01-09,13.191,13.191,13.093,13.178,12301,0
2013-01-10,13.178,13.178,13.071,13.178,3644,0
2013-01-11,13.226,13.226,13.126,13.18,9492,0
2013-01-14,13.21,13.241,13.15,13.195,12080,0
2013-01-15,13.111,13.203,13.067,13.097,17547,0
2013-01-16,13.119,13.119,13.058,13.058,6975,0
2013-01-17,13.157,13.157,13.024,13.083,7890,0
2013-01-18,13.133,13.15,13.111,13.15,7131,0
2013-01-22,13.15,13.203,13.15,13.203,6335,0
2013-01-23,13.218,13.226,13.173,13.226,9473,0
2013-01-24,13.248,13.281,13.241,13.248,5002,0
2013-01-25,13.248,13.248,13.157,13.21,9134,0
2013-01-28,13.173,13.173,13.04,13.058,18019,0
2013-01-29,13.058,13.058,12.98,13.031,11248,0
2013-01-30,13.009,13.097,13.009,13.097,13802,0
2013-01-31,13.097,13.097,13.04,13.04,13155,0
2013-02-01,12.993,13.097,12.964,13.049,10174,0
2013-02-04,13.089,13.105,12.98,12.98,11126,0
2013-02-05,13.031,13.031,12.93,12.948,12478,0
2013-02-06,13.009,13.083,12.955,12.955,47139,0
2013-02-07,13.024,13.067,12.993,13.067,3007,0
2013-02-08,13.015,13.083,13.015,13.067,11338,0
2013-02-11,13.076,13.119,13.076,13.119,11529,0
2013-02-12,13.157,13.157,13.058,13.119,8601,0
2013-02-13,13.146,13.215,13.115,13.123,13668,0
2013-02-14,13.054,13.154,13.054,13.088,21050,0
2013-02-15,13.1,13.1,13.054,13.071,5383,0
2013-02-19,13.071,13.079,13.054,13.071,10555,0
2013-02-20,13.054,13.079,13.054,13.071,4848,0
2013-02-21,13.071,13.129,13.071,13.071,6476,0
2013-02-22,13.146,13.146,13.088,13.088,5493,0
2013-02-25,13.138,13.138,12.918,12.926,23129,0
2013-02-26,12.983,13.044,12.983,13.028,11722,0
2013-02-27,12.958,13.044,12.958,13.028,3042,0
2013-02-28,12.983,13.129,12.983,13.115,12184,0
2013-03-01,13.169,13.191,13.115,13.178,7867,0
2013-03-04,13.169,13.182,13.169,13.178,1796,0
2013-03-05,13.215,13.34,13.182,13.332,8761,0
2013-03-06,13.359,13.447,13.324,13.42,8650,0
2013-03-07,13.42,13.42,13.269,13.349,7146,0
2013-03-08,13.277,13.372,13.253,13.324,2741,0
2013-03-11,13.294,13.307,13.223,13.261,3812,0
2013-03-12,13.223,13.269,13.129,13.269,5855,0
2013-03-13,13.329,13.329,13.126,13.18,7169,0
2013-03-14,13.272,13.272,12.813,12.848,17854,0
2013-03-15,12.911,12.986,12.877,12.877,7784,0
2013-03-18,12.881,13.056,12.863,12.961,3015,0
2013-03-19,12.92,13.066,12.871,12.999,9122,0
2013-03-20,12.961,13.236,12.961,13.218,8617,0
2013-03-21,13.256,13.265,13.126,13.18,4179,0
2013-03-22,13.226,13.226,12.889,12.961,6490,0
2013-03-25,12.961,13.048,12.961,12.978,2621,0
2013-03-26,13.082,13.082,12.937,12.961,5220,0
2013-03-27,13.03,13.066,12.999,12.999,3578,0
2013-03-28,13.096,13.163,13.096,13.157,1944,0
2013-04-01,13.157,13.186,12.97,12.992,9764,0
2013-04-02,13.048,13.118,13.038,13.118,23016,0
2013-04-03,13.118,13.149,13.03,13.03,4917,0
2013-04-04,13.066,13.195,12.978,12.986,9128,0
2013-04-05,12.986,13.298,12.986,13.104,6397,0
2013-04-08,13.157,13.157,13.056,13.074,13949,0
2013-04-09,13.118,13.118,13.066,13.096,11296,0
2013-04-10,13.11,13.18,12.978,13.104,17512,0
2013-04-11,13.034,13.078,13.018,13.043,5138,0
2013-04-12,13.027,13.092,13.027,13.092,3135,0
2013-04-15,13.115,13.115,13.027,13.07,3597,0
2013-04-16,13.018,13.206,13.003,13.199,10728,0
2013-04-17,13.092,13.107,13.052,13.052,2670,0
2013-04-18,13.146,13.146,13.052,13.052,3362,0
2013-04-19,13.078,13.1,13.027,13.087,13288,0
2013-04-22,13.107,13.232,13.107,13.232,8487,0
2013-04-23,13.351,13.367,13.269,13.359,1952,0
2013-04-24,13.397,13.497,13.381,13.497,26492,0
2013-04-25,13.497,13.497,13.422,13.483,3995,0
2013-04-26,13.474,13.474,13.442,13.442,2545,0
2013-04-29,13.505,13.522,13.428,13.428,5525,0
2013-04-30,13.522,13.522,13.397,13.397,9464,0
2013-05-01,13.512,13.522,13.512,13.522,5197,0
2013-05-02,13.522,13.522,13.45,13.45,2507,0
2013-05-03,13.522,13.522,13.397,13.397,11266,0
2013-05-06,13.397,13.442,13.341,13.341,3239,0
2013-05-07,13.367,13.456,13.295,13.295,3070,0
2013-05-08,13.302,13.456,13.302,13.442,4834,0
2013-05-09,13.505,13.505,13.367,13.367,265,0
2013-05-10,13.302,13.505,13.302,13.367,1415,0
2013-05-13,13.438,13.446,13.346,13.346,3810,0
2013-05-14,13.265,13.265,13.257,13.257,1357,0
2013-05-15,13.257,13.281,13.185,13.185,2152,0
2013-05-16,13.18,13.241,13.141,13.141,2667,0
2013-05-17,13.185,13.185,13.08,13.117,10340,0
2013-05-20,13.088,13.265,13.073,13.157,5910,0
2013-05-21,13.141,13.149,13.141,13.141,5523,0
2013-05-22,13.163,13.291,13.163,13.291,2365,0
2013-05-23,13.356,13.377,13.157,13.163,5633,0
2013-05-24,13.299,13.322,13.141,13.226,7144,0
2013-05-29,13.303,13.303,13.046,13.064,11883,0
2013-05-30,13.172,13.203,12.893,12.934,10106,0
2013-05-31,12.904,13.034,12.889,12.929,9305,0
2013-06-03,12.976,12.976,12.74,12.795,8015,0
2013-06-04,12.732,12.926,12.541,12.708,12244,0
2013-06-05,12.6,12.699,12.6,12.666,25095,0
2013-06-06,12.619,12.959,12.619,12.69,17559,0
2013-06-07,12.69,12.74,12.666,12.666,5913,0
2013-06-10,12.69,12.708,12.608,12.608,8024,0
2013-06-11,12.6,12.628,12.513,12.52,15232,0
2013-06-12,12.461,12.502,12.134,12.134,13369,0
2013-06-13,12.134,12.206,12.018,12.168,19181,0
2013-06-14,12.183,12.259,12.063,12.134,10272,0
2013-06-17,12.095,12.223,12.095,12.142,4120,0
2013-06-18,12.063,12.15,12.01,12.112,12599,0
2013-06-19,12.001,12.206,12.001,12.043,14120,0
2013-06-20,11.972,12.035,11.913,12.027,13500,0
2013-06-21,11.972,12.035,11.93,11.985,6403,0
2013-06-24,11.856,11.888,11.567,11.628,73099,0
2013-06-25,11.6,11.851,11.6,11.763,27052,0
2013-06-26,11.684,12.018,11.684,12.01,24824,0
2013-06-27,11.948,12.206,11.948,12.088,10384,0
2013-06-28,11.985,12.134,11.888,12.051,16035,0
2013-07-01,12.175,12.175,12.018,12.088,7683,0
2013-07-02,11.985,12.103,11.985,12.043,10098,0
2013-07-03,12.01,12.088,12.01,12.088,10230,0
2013-07-05,11.972,11.972,11.728,11.923,11632,0
2013-07-08,11.843,11.972,11.771,11.972,17964,0
2013-07-09,11.873,11.88,11.736,11.795,4192,0
2013-07-10,11.851,11.851,11.693,11.702,12962,0
2013-07-11,11.723,11.87,11.723,11.834,16670,0
2013-07-12,11.825,11.886,11.825,11.862,9998,0
2013-07-15,11.848,11.862,11.793,11.855,18649,0
2013-07-16,11.862,11.862,11.745,11.855,19147,0
2013-07-17,11.808,12.007,11.767,11.983,25959,0
2013-07-18,11.968,11.975,11.754,11.975,20946,0
2013-07-19,11.84,11.911,11.793,11.903,9873,0
2013-07-22,11.84,11.84,11.739,11.739,7807,0
2013-07-23,11.698,11.84,11.698,11.745,8073,0
2013-07-24,11.688,11.698,11.625,11.688,5762,0
2013-07-25,11.625,11.723,11.625,11.632,2300,0
2013-07-26,11.639,11.754,11.625,11.664,6797,0
2013-07-29,11.625,11.713,11.625,11.713,8684,0
2013-07-30,11.625,11.775,11.625,11.767,10829,0
2013-07-31,11.848,11.848,11.403,11.619,24709,0
2013-08-01,11.639,11.713,11.429,11.484,16256,0
2013-08-02,11.57,11.595,11.484,11.507,13283,0
2013-08-05,11.587,11.603,11.394,11.493,32156,0
2013-08-06,11.434,11.514,11.394,11.493,18311,0
2013-08-07,11.403,11.531,11.403,11.531,5525,0
2013-08-08,11.531,11.57,11.493,11.547,38744,0
2013-08-09,11.514,11.619,11.441,11.619,39177,0
2013-08-12,11.514,11.632,11.441,11.632,20997,0
2013-08-13,11.615,11.615,11.518,11.557,9072,0
2013-08-14,11.55,11.623,11.518,11.518,40248,0
2013-08-15,11.518,11.575,11.35,11.367,66189,0
2013-08-16,11.33,11.437,11.247,11.247,66802,0
2013-08-19,11.288,11.445,11.184,11.262,65628,0
2013-08-20,11.306,11.423,11.238,11.415,25886,0
2013-08-21,11.296,11.469,11.296,11.373,20896,0
2013-08-22,11.381,11.628,11.321,11.623,16680,0
2013-08-23,11.542,11.756,11.488,11.488,11136,0
2013-08-26,11.488,11.623,11.373,11.615,20218,0
2013-08-27,11.51,11.623,11.389,11.503,13619,0
2013-08-28,11.344,11.557,11.344,11.533,16348,0
2013-08-29,11.478,11.685,11.397,11.685,36132,0
2013-08-30,11.651,11.781,11.607,11.781,30823,0
2013-09-03,11.733,11.733,11.655,11.665,9554,0
2013-09-04,11.754,11.81,11.632,11.741,21481,0
2013-09-05,11.81,11.82,11.655,11.689,2693,0
2013-09-06,11.699,11.81,11.674,11.76,29138,0
2013-09-09,11.685,11.771,11.488,11.651,7014,0
2013-09-10,11.595,11.655,11.492,11.553,15844,0
2013-09-11,11.384,11.57,11.384,11.57,19470,0
2013-09-12,11.492,11.547,11.402,11.402,22123,0
2013-09-13,11.393,11.507,11.393,11.439,21007,0
2013-09-16,11.409,11.632,11.409,11.587,29326,0
2013-09-17,11.547,11.754,11.492,11.674,23364,0
2013-09-18,11.674,11.85,11.665,11.802,29247,0
2013-09-19,11.746,11.856,11.724,11.82,18185,0
2013-09-20,11.724,11.769,11.655,11.769,9989,0
2013-09-23,11.769,11.769,11.682,11.741,25004,0
2013-09-24,11.674,11.986,11.655,11.986,33123,0
2013-09-25,11.879,11.994,11.85,11.939,6932,0
2013-09-26,11.965,12.315,10.722,12.019,11636,0
2013-09-27,12.128,12.128,11.769,11.965,17360,0
2013-09-30,11.923,11.939,11.786,11.905,7506,0
2013-10-01,11.898,11.905,11.76,11.888,22124,0
2013-10-02,11.972,11.972,11.76,11.769,35105,0
2013-10-03,11.794,11.939,11.648,11.898,19985,0
2013-10-04,11.81,11.85,11.81,11.828,956,0
2013-10-07,11.689,11.794,11.689,11.786,5629,0
2013-10-08,11.699,11.741,11.665,11.665,8735,0
2013-10-09,11.665,12.036,11.648,12.028,11521,0
2013-10-10,12.024,12.024,11.701,11.701,12987,0
2013-10-11,11.684,11.756,11.658,11.677,5258,0
2013-10-14,11.658,11.789,11.658,11.743,11204,0
2013-10-15,11.658,11.684,11.451,11.635,41940,0
2013-10-16,11.597,11.684,11.581,11.597,7691,0
2013-10-17,11.621,11.814,11.621,11.805,7791,0
2013-10-18,11.718,11.859,11.718,11.832,9949,0
2013-10-21,11.771,11.805,11.684,11.789,21499,0
2013-10-22,11.952,11.952,11.677,11.718,16222,0
2013-10-23,11.781,11.853,11.763,11.853,2452,0
2013-10-24,11.926,12.007,11.771,11.975,17301,0
2013-10-25,11.926,11.983,11.917,11.96,2133,0
2013-10-28,11.892,12.016,11.892,12.016,2773,0
2013-10-29,12.094,12.094,11.99,12.016,3095,0
2013-10-30,11.934,12.024,11.892,11.892,6505,0
2013-10-31,11.901,12.024,11.901,12.007,17534,0
2013-11-01,12.094,12.094,11.901,11.99,11886,0
2013-11-04,12.077,12.077,11.917,12.04,1654,0
2013-11-05,11.96,12.04,11.853,11.883,12816,0
2013-11-06,12.086,12.086,11.797,11.997,40607,0
2013-11-07,11.943,12.094,11.853,12.068,25218,0
2013-11-08,11.909,11.96,11.797,11.805,31644,0
2013-11-11,11.797,11.909,11.797,11.892,3682,0
2013-11-12,11.814,11.853,11.718,11.781,15451,0
2013-11-13,11.836,12.003,11.836,12.003,9261,0
2013-11-14,11.979,11.979,11.827,11.979,46665,0
2013-11-15,11.905,11.905,11.785,11.836,13484,0
2013-11-18,11.873,11.95,11.856,11.865,32979,0
2013-11-19,11.865,11.94,11.794,11.794,18237,0
2013-11-20,11.88,11.907,11.664,11.673,50815,0
2013-11-21,11.811,11.811,11.61,11.654,18612,0
2013-11-22,11.61,11.638,11.544,11.577,22344,0
2013-11-25,11.577,11.723,11.552,11.568,14882,0
2013-11-26,11.544,11.638,11.544,11.568,5259,0
2013-11-27,11.631,11.631,11.529,11.552,7716,0
2013-11-29,11.529,11.714,11.529,11.529,6176,0
2013-12-02,11.61,11.61,11.52,11.535,9722,0
2013-12-03,11.568,11.681,11.52,11.552,17471,0
2013-12-04,11.529,11.654,11.511,11.511,9035,0
2013-12-05,11.511,11.577,11.511,11.529,9911,0
2013-12-06,11.529,11.544,11.48,11.504,12517,0
2013-12-09,11.489,11.489,11.388,11.47,26580,0
2013-12-10,11.495,11.646,11.432,11.646,8746,0
2013-12-11,11.514,11.514,11.439,11.474,14090,0
2013-12-12,11.439,11.554,11.36,11.392,43418,0
2013-12-13,11.368,11.456,11.368,11.449,10644,0
2013-12-16,11.507,11.507,11.323,11.36,31568,0
2013-12-17,11.418,11.548,11.353,11.548,20053,0
2013-12-18,11.439,11.678,11.439,11.581,15226,0
2013-12-19,11.554,11.693,11.484,11.693,46371,0
2013-12-20,11.702,11.773,11.702,11.773,27541,0
2013-12-23,11.783,11.946,11.783,11.833,16153,0
2013-12-24,11.912,11.912,11.833,11.833,11514,0
2013-12-26,11.816,11.895,11.764,11.783,12607,0
2013-12-27,11.783,11.855,11.642,11.764,51269,0
2013-12-30,11.719,11.816,11.621,11.798,49970,0
2013-12-31,11.87,11.904,11.668,11.824,32472,0
2014-01-02,11.751,11.886,11.729,11.737,49868,0
2014-01-03,11.816,11.824,11.719,11.798,7185,0
2014-01-06,11.816,11.938,11.791,11.791,12479,0
2014-01-07,11.751,11.876,11.751,11.876,19110,0
2014-01-08,11.798,12.073,11.798,12.01,18437,0
2014-01-09,11.985,12.036,11.985,12.01,5861,0
2014-01-10,12.01,12.097,12.01,12.052,14428,0
2014-01-13,12.102,12.218,12.048,12.218,26119,0
2014-01-14,12.298,12.322,12.061,12.086,38448,0
2014-01-15,12.151,12.202,12.069,12.069,12089,0
2014-01-16,12.125,12.184,12.069,12.169,13367,0
2014-01-17,12.135,12.307,12.111,12.226,10728,0
2014-01-21,12.209,12.226,12.111,12.135,4123,0
2014-01-22,12.135,12.151,12.102,12.102,18297,0
2014-01-23,12.119,12.339,12.119,12.33,24680,0
2014-01-24,12.366,12.52,12.307,12.33,46887,0
2014-01-27,12.33,12.357,12.151,12.161,6419,0
2014-01-28,12.262,12.445,12.262,12.387,19695,0
2014-01-29,12.291,12.543,12.291,12.536,19312,0
2014-01-30,12.56,12.586,12.269,12.348,25720,0
2014-01-31,12.291,12.497,12.291,12.453,7800,0
2014-02-03,12.497,12.551,12.464,12.471,8787,0
2014-02-04,12.543,12.715,12.536,12.576,26152,0
2014-02-05,12.603,12.663,12.528,12.528,11557,0
2014-02-06,12.464,12.594,12.464,12.551,6845,0
2014-02-07,12.56,12.707,12.543,12.663,8969,0
2014-02-10,12.771,12.771,12.758,12.758,10915,0
2014-02-11,12.74,12.771,12.697,12.715,4388,0
2014-02-12,12.712,12.793,12.614,12.614,7334,0
2014-02-13,12.59,12.627,12.571,12.59,5433,0
2014-02-14,12.563,12.59,12.524,12.571,6686,0
2014-02-18,12.547,12.563,12.414,12.414,7147,0
2014-02-19,12.438,12.483,12.438,12.483,1958,0
2014-02-20,12.524,12.555,12.516,12.524,3589,0
2014-02-21,12.539,12.651,12.539,12.651,2923,0
2014-02-24,12.599,12.627,12.547,12.547,9035,0
2014-02-25,12.51,12.644,12.493,12.493,8811,0
2014-02-26,12.5,12.524,12.474,12.483,14541,0
2014-02-27,12.5,12.674,12.5,12.667,19431,0
2014-02-28,12.571,12.727,12.555,12.712,11780,0
2014-03-03,12.674,12.881,12.674,12.811,24130,0
2014-03-04,12.888,12.904,12.743,12.793,33193,0
2014-03-05,12.803,12.921,12.803,12.881,12998,0
2014-03-06,12.769,12.881,12.769,12.811,10115,0
2014-03-07,12.803,12.803,12.712,12.803,3349,0
2014-03-10,12.803,12.803,12.753,12.776,3049,0
2014-03-11,12.948,12.948,12.87,12.912,5194,0
2014-03-12,12.96,12.96,12.917,12.96,5286,0
2014-03-13,13,13.108,13,13.07,3135,0
2014-03-14,13.094,13.108,13.042,13.108,7297,0
2014-03-17,13.033,13.181,13.016,13.033,15613,0
2014-03-18,13.094,13.094,13.009,13.009,2985,0
2014-03-19,13.061,13.061,13.016,13.016,4286,0
2014-03-20,13.025,13.025,12.88,12.899,5176,0
2014-03-21,12.944,13.061,12.944,12.969,5134,0
2014-03-24,13.061,13.061,12.891,13.052,4777,0
2014-03-25,12.951,12.986,12.951,12.986,2631,0
2014-03-26,12.907,13.042,12.907,12.951,8395,0
2014-03-27,13,13,12.969,12.969,7018,0
2014-03-28,13.061,13.061,12.934,12.934,8800,0
2014-03-31,12.934,13.052,12.899,12.951,6226,0
2014-04-01,12.917,12.951,12.821,12.88,8957,0
2014-04-02,12.944,12.944,12.865,12.874,4872,0
2014-04-03,12.951,12.993,12.884,12.907,15037,0
2014-04-04,12.88,12.907,12.865,12.874,3553,0
2014-04-07,12.865,12.891,12.849,12.849,11889,0
2014-04-08,12.849,12.907,12.849,12.899,7177,0
2014-04-09,13.052,13.061,12.747,12.747,22617,0
2014-04-10,12.747,12.874,12.747,12.812,10315,0
2014-04-11,13.107,13.107,12.835,12.904,6937,0
2014-04-14,12.949,12.966,12.888,12.966,7274,0
2014-04-15,13.048,13.048,12.854,12.94,3068,0
2014-04-16,13.006,13.099,12.966,13.006,9317,0
2014-04-17,13.076,13.076,12.922,12.94,3549,0
2014-04-21,12.875,12.922,12.835,12.861,20277,0
2014-04-22,12.854,13.006,12.854,12.966,5709,0
2014-04-23,12.975,13.084,12.975,12.983,8762,0
2014-04-24,13.03,13.03,12.94,12.957,5628,0
2014-04-25,12.975,13.115,12.975,13.048,12591,0
2014-04-28,13.091,13.123,13.048,13.084,11678,0
2014-04-29,13.084,13.115,13.067,13.067,6509,0
2014-04-30,13.123,13.123,13.067,13.084,13794,0
2014-05-01,13.148,13.239,13.148,13.239,3293,0
2014-05-02,13.239,13.337,13.13,13.13,4350,0
2014-05-05,13.229,13.337,13.229,13.337,4253,0
2014-05-06,13.239,13.404,13.239,13.379,10571,0
2014-05-07,13.379,13.619,13.239,13.619,13181,0
2014-05-08,13.509,13.509,13.428,13.443,2693,0
2014-05-09,13.296,13.619,13.296,13.413,4233,0
2014-05-12,13.413,13.619,13.337,13.395,6519,0
2014-05-13,13.615,13.633,13.391,13.391,6084,0
2014-05-14,13.463,13.531,13.431,13.463,6649,0
2014-05-15,13.463,13.463,13.383,13.391,4273,0
2014-05-16,13.488,13.547,13.431,13.463,5776,0
2014-05-19,13.481,13.524,13.391,13.391,5906,0
2014-05-20,13.514,13.539,13.391,13.391,3725,0
2014-05-21,13.488,13.506,13.383,13.488,6920,0
2014-05-22,13.497,13.582,13.425,13.582,4448,0
2014-05-23,13.582,13.582,13.453,13.453,3434,0
2014-05-27,13.481,13.481,13.409,13.409,2136,0
2014-05-28,13.481,13.481,13.383,13.391,19424,0
2014-05-29,13.4,13.547,13.4,13.473,7707,0
2014-05-30,13.531,13.59,13.431,13.431,5203,0
2014-06-02,13.488,13.514,13.4,13.481,7097,0
2014-06-03,13.481,13.539,13.4,13.4,6653,0
2014-06-04,13.497,13.539,13.488,13.514,3837,0
2014-06-05,13.623,14.698,13.623,14.003,10400,0
2014-06-06,13.919,13.919,13.547,13.633,13287,0
2014-06-09,13.633,13.633,13.4,13.463,21650,0
2014-06-10,13.539,13.539,13.4,13.4,6981,0
2014-06-11,13.421,13.421,13.395,13.395,8529,0
2014-06-12,13.434,13.434,13.346,13.346,9805,0
2014-06-13,13.311,13.387,13.285,13.329,4288,0
2014-06-16,13.395,13.395,13.311,13.329,2245,0
2014-06-17,13.311,13.321,13.184,13.184,5732,0
2014-06-18,13.21,13.268,13.21,13.243,11357,0
2014-06-19,13.268,13.268,13.218,13.227,6878,0
2014-06-20,13.268,13.268,13.227,13.243,1694,0
2014-06-23,13.218,13.268,13.218,13.259,12621,0
2014-06-24,13.243,13.337,13.243,13.321,2660,0
2014-06-25,13.321,13.321,13.276,13.295,15328,0
2014-06-26,13.311,13.413,13.302,13.413,3432,0
2014-06-27,13.329,13.421,13.329,13.421,4970,0
2014-06-30,13.404,13.428,13.337,13.387,3093,0
2014-07-01,13.387,13.434,13.356,13.428,4073,0
2014-07-02,13.451,13.451,13.302,13.379,5530,0
2014-07-03,13.364,13.364,13.237,13.243,5516,0
2014-07-07,13.227,13.395,13.227,13.302,9609,0
2014-07-08,13.311,13.428,13.227,13.268,3560,0
2014-07-09,13.311,13.311,13.268,13.268,2331,0
2014-07-10,13.311,13.311,13.285,13.285,1140,0
2014-07-11,13.281,13.299,13.241,13.299,3848,0
2014-07-14,13.36,13.36,13.271,13.271,680,0
2014-07-15,13.263,13.263,13.241,13.254,4553,0
2014-07-16,13.351,13.367,13.246,13.351,5246,0
2014-07-17,13.36,13.36,13.254,13.254,8464,0
2014-07-18,13.299,13.299,13.246,13.299,1230,0
2014-07-21,13.246,13.351,13.241,13.324,6305,0
2014-07-22,13.324,13.367,13.254,13.367,11634,0
2014-07-23,13.367,13.367,13.351,13.367,3900,0
2014-07-24,13.306,13.367,13.306,13.367,811,0
2014-07-25,13.426,13.489,13.41,13.41,1037,0
2014-07-28,13.447,13.516,13.439,13.482,5832,0
2014-07-29,13.516,13.601,13.489,13.601,8045,0
2014-07-30,13.516,13.564,13.516,13.556,5982,0
2014-07-31,13.516,13.649,13.498,13.618,4943,0
2014-08-01,13.649,13.649,13.525,13.618,8403,0
2014-08-04,13.618,13.618,13.508,13.525,2120,0
2014-08-05,13.482,13.508,13.341,13.374,15355,0
2014-08-06,13.374,13.532,13.374,13.418,6186,0
2014-08-07,13.447,13.525,13.383,13.392,9022,0
2014-08-08,13.392,13.41,13.383,13.383,4679,0
2014-08-11,13.383,13.454,13.383,13.392,9230,0
2014-08-12,13.489,13.556,13.41,13.556,5745,0
2014-08-13,13.588,13.588,13.434,13.434,2198,0
2014-08-14,13.434,13.503,13.395,13.421,5279,0
2014-08-15,13.421,13.421,13.378,13.386,14660,0
2014-08-18,13.378,13.451,13.378,13.378,2100,0
2014-08-19,13.378,13.404,13.378,13.378,2255,0
2014-08-20,13.451,13.529,13.451,13.529,6999,0
2014-08-21,13.451,13.545,13.451,13.511,1927,0
2014-08-22,13.529,13.597,13.477,13.597,5708,0
2014-08-25,13.545,13.588,13.545,13.588,629,0
2014-08-26,13.536,13.679,13.503,13.661,6708,0
2014-08-27,13.721,13.804,13.695,13.804,9942,0
2014-08-28,13.721,13.83,13.721,13.83,2402,0
2014-08-29,13.922,13.922,13.83,13.913,4834,0
2014-09-02,13.83,13.922,13.83,13.877,4341,0
2014-09-03,13.877,13.965,13.814,13.877,11889,0
2014-09-04,13.804,13.922,13.756,13.894,1773,0
2014-09-05,13.858,14.049,13.804,13.913,6556,0
2014-09-08,14.032,14.032,13.904,13.93,2025,0
2014-09-09,13.887,14.041,13.865,13.877,1782,0
2014-09-10,13.965,13.965,13.756,13.756,11890,0
2014-09-11,13.825,13.892,13.769,13.769,4860,0
2014-09-12,13.761,13.87,13.591,13.761,3747,0
2014-09-15,13.927,13.927,13.649,13.735,13852,0
2014-09-16,13.657,13.717,13.555,13.6,5521,0
2014-09-17,13.665,13.665,13.591,13.591,5821,0
2014-09-18,13.682,13.682,13.507,13.507,7244,0
2014-09-19,13.497,13.563,13.481,13.481,3838,0
2014-09-22,13.547,13.649,13.547,13.649,1944,0
2014-09-23,13.641,13.641,13.555,13.555,2162,0
2014-09-24,13.573,13.583,13.507,13.532,3733,0
2014-09-25,13.7,13.7,13.515,13.617,13866,0
2014-09-26,13.524,13.761,13.481,13.761,2208,0
2014-09-29,13.657,13.692,13.591,13.692,1330,0
2014-09-30,13.563,13.665,13.524,13.665,1260,0
2014-10-01,13.682,13.751,13.547,13.682,6627,0
2014-10-02,13.675,13.825,13.547,13.792,12865,0
2014-10-03,13.761,13.761,13.617,13.617,781,0
2014-10-06,13.563,13.649,13.563,13.649,3116,0
2014-10-07,13.649,13.725,13.591,13.692,10426,0
2014-10-08,13.675,13.682,13.608,13.641,9621,0
2014-10-09,13.625,13.809,13.617,13.617,9417,0
2014-10-10,13.613,13.695,13.528,13.528,10801,0
2014-10-13,13.535,13.578,13.528,13.551,8570,0
2014-10-14,13.528,13.653,13.528,13.551,16561,0
2014-10-15,13.578,13.653,13.528,13.578,8784,0
2014-10-16,13.558,13.653,13.535,13.653,13174,0
2014-10-17,13.528,13.749,13.528,13.558,11642,0
2014-10-20,13.558,13.622,13.528,13.535,11449,0
2014-10-21,13.535,13.544,13.535,13.544,514,0
2014-10-22,13.544,13.622,13.544,13.604,3698,0
2014-10-23,13.544,13.84,13.544,13.695,6484,0
2014-10-24,13.67,13.679,13.67,13.679,346,0
2014-10-27,13.679,13.757,13.67,13.695,3639,0
2014-10-28,13.679,13.879,13.679,13.722,3293,0
2014-10-29,13.712,13.879,13.704,13.831,4871,0
2014-10-30,13.805,13.822,13.74,13.822,4372,0
2014-10-31,13.859,13.872,13.773,13.872,3424,0
2014-11-03,13.805,13.831,13.805,13.831,2392,0
2014-11-04,13.831,13.896,13.773,13.867,3066,0
2014-11-05,13.867,13.896,13.867,13.867,8426,0
2014-11-06,13.867,13.888,13.788,13.805,6702,0
2014-11-07,13.773,13.906,13.731,13.78,14764,0
2014-11-10,13.773,13.822,13.712,13.712,7063,0
2014-11-11,13.888,13.924,13.749,13.773,13769,0
2014-11-12,13.793,13.793,13.793,13.793,1447,0
2014-11-13,13.793,13.871,13.77,13.776,1875,0
2014-11-14,13.844,13.893,13.844,13.893,2734,0
2014-11-17,13.801,13.801,13.801,13.801,1543,0
2014-11-18,13.875,13.997,13.801,13.965,9966,0
2014-11-19,13.965,13.997,13.875,13.974,15689,0
2014-11-20,13.944,14.097,13.944,14.097,3511,0
2014-11-21,14.038,14.311,14.038,14.311,19251,0
2014-11-24,14.227,14.227,14.097,14.097,2788,0
2014-11-25,14.156,14.156,14.004,14.004,2928,0
2014-11-26,14.014,14.072,14.014,14.072,3799,0
2014-11-28,14.082,14.184,14.064,14.184,1135,0
2014-12-01,14.22,14.251,14.107,14.236,9065,0
2014-12-02,14.251,14.279,14.072,14.147,12444,0
2014-12-03,14.114,14.404,14.114,14.319,14727,0
2014-12-04,14.329,14.371,14.329,14.371,8639,0
2014-12-05,14.339,14.465,14.279,14.339,16922,0
2014-12-08,14.45,14.45,14.227,14.242,5992,0
2014-12-09,14.201,14.269,14.097,14.156,9086,0
2014-12-10,14.107,14.184,13.995,14.138,23458,0
2014-12-11,14.068,14.068,13.948,13.948,6349,0
2014-12-12,13.975,14.059,13.903,14.059,6340,0
2014-12-15,13.985,14.117,13.921,14.117,5871,0
2014-12-16,14.017,14.197,13.99,14.197,9267,0
2014-12-17,14.197,14.216,14.151,14.151,5885,0
2014-12-18,14.102,14.231,14.102,14.231,6148,0
2014-12-19,14.238,14.238,14.161,14.188,7868,0
2014-12-22,14.216,14.291,14.216,14.247,3542,0
2014-12-23,14.275,14.376,14.238,14.376,11762,0
2014-12-24,14.335,14.376,14.197,14.376,10488,0
2014-12-26,14.376,14.376,14.309,14.343,3915,0
2014-12-29,14.3,14.325,14.247,14.275,3462,0
2014-12-30,14.266,14.3,14.247,14.3,1749,0
2014-12-31,14.361,14.376,14.197,14.343,3667,0
2015-01-02,14.335,14.376,14.335,14.368,4178,0
2015-01-05,14.352,14.592,14.352,14.565,6510,0
2015-01-06,14.487,14.611,14.368,14.506,9324,0
2015-01-07,14.487,14.637,14.394,14.574,7727,0
2015-01-08,14.668,14.675,14.524,14.675,9793,0
2015-01-09,14.652,14.652,14.514,14.555,6154,0
2015-01-12,14.555,14.555,14.402,14.427,18405,0
2015-01-13,14.502,14.561,14.492,14.502,9348,0
2015-01-14,14.561,14.707,14.529,14.579,9063,0
2015-01-15,14.681,14.735,14.537,14.648,8980,0
2015-01-16,14.697,14.795,14.543,14.697,8693,0
2015-01-20,14.697,14.697,14.537,14.57,17406,0
2015-01-21,14.641,14.858,14.529,14.858,8542,0
2015-01-22,14.848,14.989,14.707,14.989,9369,0
2015-01-23,14.931,14.931,14.858,14.883,6135,0
2015-01-26,14.883,14.883,14.758,14.858,8704,0
2015-01-27,14.958,14.958,14.777,14.786,2375,0
2015-01-28,14.873,14.883,14.838,14.883,3903,0
2015-01-29,14.883,15.141,14.883,15.017,10253,0
2015-01-30,15.017,15.184,14.958,15.131,4995,0
2015-02-02,15.2,15.2,14.999,15.035,6808,0
2015-02-03,15.113,15.208,14.848,14.848,9837,0
2015-02-04,14.777,14.786,14.725,14.735,3320,0
2015-02-05,14.741,14.777,14.664,14.716,3356,0
2015-02-06,14.795,14.795,14.588,14.588,3616,0
2015-02-09,14.607,14.607,14.579,14.579,6637,0
2015-02-10,14.529,14.641,14.529,14.561,6195,0
2015-02-11,14.497,14.593,14.497,14.524,2852,0
2015-02-12,14.566,14.593,14.426,14.514,26609,0
2015-02-13,14.514,14.514,14.418,14.436,4792,0
2015-02-17,14.524,14.524,14.324,14.324,10382,0
2015-02-18,14.385,14.453,14.385,14.418,3040,0
2015-02-19,14.324,14.533,14.324,14.408,3802,0
2015-02-20,14.524,14.524,14.324,14.324,6303,0
2015-02-23,14.418,14.418,14.351,14.351,2242,0
2015-02-24,14.324,14.436,14.324,14.436,4282,0
2015-02-25,14.375,14.539,14.367,14.436,3847,0
2015-02-26,14.436,14.436,14.367,14.436,1685,0
2015-02-27,14.385,14.497,14.367,14.426,6749,0
2015-03-02,14.47,14.47,14.36,14.367,3002,0
2015-03-03,14.436,14.487,14.324,14.36,6477,0
2015-03-04,14.408,14.47,14.408,14.47,6243,0
2015-03-05,14.497,14.791,14.497,14.791,16415,0
2015-03-06,14.668,14.668,14.445,14.445,1971,0
2015-03-09,14.375,14.621,14.36,14.621,5550,0
2015-03-10,14.514,14.533,14.426,14.533,2776,0
2015-03-11,14.588,14.598,14.422,14.422,5875,0
2015-03-12,14.474,14.474,14.388,14.403,3457,0
2015-03-13,14.328,14.412,14.301,14.318,13588,0
2015-03-16,14.328,14.412,14.31,14.37,10480,0
2015-03-17,14.395,14.395,14.284,14.284,3457,0
2015-03-18,14.284,14.51,14.284,14.51,1152,0
2015-03-19,14.403,14.403,14.293,14.293,2415,0
2015-03-20,14.412,14.537,14.379,14.379,2882,0
2015-03-23,14.529,14.537,14.441,14.51,2306,0
2015-03-24,14.388,14.388,14.379,14.379,236,0
2015-03-26,14.412,14.422,14.412,14.412,1260,0
2015-03-27,14.412,14.412,14.379,14.412,5299,0
2015-03-30,14.403,14.422,14.293,14.37,4261,0
2015-03-31,14.422,14.45,14.37,14.45,5700,0
2015-04-01,14.529,14.529,14.379,14.379,8638,0
2015-04-02,14.301,14.57,14.293,14.57,13475,0
2015-04-06,14.484,14.502,14.338,14.502,2070,0
2015-04-07,14.441,14.441,14.431,14.431,558,0
2015-04-08,14.484,14.537,14.484,14.484,4721,0
2015-04-09,14.607,14.625,14.31,14.625,5973,0
2015-04-10,14.607,14.673,14.45,14.551,4721,0
2015-04-13,14.514,14.524,14.425,14.462,4474,0
2015-04-14,14.435,14.47,14.425,14.462,15143,0
2015-04-15,14.47,14.583,14.47,14.524,3528,0
2015-04-16,14.462,14.524,14.462,14.524,6609,0
2015-04-17,14.47,14.47,14.462,14.462,1831,0
2015-04-20,14.593,14.593,14.445,14.593,11161,0
2015-04-21,14.47,14.539,14.47,14.514,2205,0
2015-04-22,14.506,14.506,14.506,14.506,182,0
2015-04-23,14.514,14.514,14.497,14.506,5621,0
2015-04-24,14.497,14.514,14.47,14.506,10990,0
2015-04-27,14.487,14.524,14.487,14.514,4474,0
2015-04-28,14.514,14.593,14.514,14.593,4544,0
2015-04-29,14.479,14.583,14.435,14.575,5276,0
2015-04-30,14.575,14.575,14.47,14.566,4931,0
2015-05-01,14.566,14.566,14.392,14.399,9864,0
2015-05-04,14.406,14.445,14.383,14.383,4818,0
2015-05-05,14.383,14.383,14.358,14.373,3672,0
2015-05-06,14.497,14.497,14.296,14.296,5929,0
2015-05-07,14.332,14.34,14.173,14.173,5080,0
2015-05-08,14.191,14.271,14.173,14.173,8030,0
2015-05-11,14.173,14.271,14.163,14.163,4818,0
2015-05-12,14.163,14.201,14.079,14.201,7826,0
2015-05-13,14.177,14.31,14.177,14.31,7357,0
2015-05-14,14.232,14.31,14.215,14.215,8226,0
2015-05-15,14.168,14.248,14.159,14.177,4862,0
2015-05-18,14.141,14.187,14.083,14.124,14783,0
2015-05-19,14.124,14.168,14.065,14.159,6602,0
2015-05-20,14.117,14.187,14.055,14.132,9096,0
2015-05-21,14.117,14.215,14.1,14.1,3086,0
2015-05-22,14.124,14.132,14.091,14.091,1824,0
2015-05-26,14.065,14.159,14.065,14.149,2453,0
2015-05-27,14.149,14.232,14.109,14.159,3885,0
2015-05-28,14.091,14.276,14.091,14.276,8335,0
2015-05-29,14.276,14.276,14.132,14.159,4570,0
2015-06-01,14.232,14.328,14.149,14.31,4658,0
2015-06-02,14.224,14.355,14.168,14.346,15772,0
2015-06-03,14.292,14.37,14.292,14.355,6626,0
2015-06-04,14.355,14.441,14.248,14.379,1716,0
2015-06-05,14.276,14.3,14.239,14.239,4228,0
2015-06-08,14.248,14.248,14.117,14.141,8796,0
2015-06-09,14.124,14.205,13.864,14.055,21919,0
2015-06-10,14.055,14.187,14.055,14.124,5844,0
2015-06-11,14.136,14.401,14.136,14.401,18631,0
2015-06-12,14.324,14.324,14.201,14.22,3189,0
2015-06-15,14.22,14.244,14.201,14.244,570,0
2015-06-16,14.244,14.297,14.163,14.163,5233,0
2015-06-17,14.113,14.22,14.113,14.113,3982,0
2015-06-18,14.191,14.21,14.12,14.12,1936,0
2015-06-19,14.191,14.334,14.191,14.334,1140,0
2015-06-22,14.22,14.375,14.22,14.375,1247,0
2015-06-23,14.254,14.482,14.254,14.482,7701,0
2015-06-24,14.49,14.49,14.306,14.306,802,0
2015-06-25,14.297,14.297,14.272,14.272,1818,0
2015-06-26,14.297,14.456,14.297,14.456,570,0
2015-06-29,14.351,14.401,14.264,14.342,5121,0
2015-06-30,14.264,14.447,14.264,14.447,3440,0
2015-07-01,14.447,14.624,14.447,14.55,31750,0
2015-07-02,14.587,14.633,14.315,14.334,27769,0
2015-07-06,14.56,14.56,14.244,14.36,17638,0
2015-07-07,14.418,14.569,14.418,14.569,3415,0
2015-07-08,14.482,14.737,14.447,14.472,30387,0
2015-07-09,14.49,14.761,14.49,14.674,11949,0
2015-07-10,14.683,14.683,14.418,14.648,4667,0
2015-07-13,14.601,14.81,14.521,14.81,2608,0
2015-07-14,14.696,14.858,14.644,14.723,8718,0
2015-07-15,14.838,15.041,14.801,14.944,11632,0
2015-07-16,14.866,14.894,14.748,14.786,5214,0
2015-07-17,14.884,14.884,14.81,14.884,3514,0
2015-07-20,14.884,14.884,14.777,14.819,1585,0
2015-07-21,14.739,14.801,14.739,14.801,1366,0
2015-07-22,14.884,14.884,14.739,14.819,1585,0
2015-07-23,14.894,14.894,14.723,14.858,673,0
2015-07-24,14.748,14.866,14.714,14.748,3514,0
2015-07-27,14.67,14.884,14.67,14.884,4420,0
2015-07-28,14.777,14.819,14.679,14.688,4420,0
2015-07-29,14.688,14.858,14.688,14.777,1473,0
2015-07-30,14.733,14.874,14.696,14.858,14622,0
2015-07-31,14.884,14.894,14.777,14.894,11222,0
2015-08-03,14.81,14.894,14.801,14.866,4220,0
2015-08-04,14.819,14.894,14.795,14.819,5441,0
2015-08-05,14.912,14.912,14.801,14.801,673,0
2015-08-06,14.777,14.777,14.679,14.777,1492,0
2015-08-07,14.777,14.777,14.733,14.733,568,0
2015-08-10,14.733,14.733,14.733,14.733,104,0
2015-08-11,14.767,14.935,14.767,14.81,2706,0
2015-08-13,14.889,15.001,14.862,14.862,6435,0
2015-08-17,14.862,14.862,14.862,14.862,104,0
2015-08-18,14.798,14.798,14.798,14.798,104,0
2015-08-19,14.975,14.991,14.798,14.862,1467,0
2015-08-20,14.862,14.862,14.862,14.862,104,0
2015-08-21,14.991,14.991,14.691,14.753,4065,0
2015-08-24,14.897,14.897,14.64,14.657,1022,0
2015-08-25,14.991,14.991,14.657,14.915,796,0
2015-08-26,14.744,14.781,14.632,14.664,4969,0
2015-08-27,14.737,14.737,14.586,14.586,13889,0
2015-08-28,14.624,14.7,14.586,14.7,1696,0
2015-08-31,14.632,14.657,14.559,14.614,7224,0
2015-09-01,14.683,14.683,14.424,14.577,2033,0
2015-09-02,14.683,14.728,14.624,14.624,2936,0
2015-09-03,14.744,14.762,14.515,14.525,24277,0
2015-09-04,14.586,14.7,14.549,14.549,6550,0
2015-09-08,14.798,14.798,14.614,14.614,6435,0
2015-09-09,14.614,14.614,14.515,14.515,5081,0
2015-09-10,14.515,14.525,14.424,14.424,5419,0
2015-09-11,14.475,14.52,14.41,14.503,4500,0
2015-09-14,14.493,14.52,14.493,14.52,458,0
2015-09-15,14.503,14.539,14.475,14.503,14059,0
2015-09-16,14.475,14.555,14.475,14.547,1571,0
2015-09-17,14.475,14.53,14.475,14.53,1271,0
2015-09-18,14.547,14.574,14.377,14.547,3712,0
2015-09-21,14.62,14.62,14.547,14.547,4500,0
2015-09-22,14.555,14.661,14.475,14.503,12260,0
2015-09-23,14.503,14.503,14.449,14.475,3681,0
2015-09-24,14.493,14.539,14.485,14.485,3971,0
2015-09-25,14.493,14.661,14.458,14.653,6973,0
2015-09-28,14.52,14.601,14.449,14.485,4707,0
2015-09-29,14.574,14.574,14.574,14.574,1127,0
2015-09-30,14.53,14.582,14.449,14.582,6524,0
2015-10-01,14.611,14.611,14.466,14.503,9224,0
2015-10-02,14.565,14.653,14.493,14.51,1571,0
2015-10-05,14.51,14.51,14.466,14.466,5737,0
2015-10-06,14.493,14.574,14.493,14.574,2360,0
2015-10-07,14.53,14.629,14.52,14.62,7138,0
2015-10-08,14.485,14.974,14.485,14.974,7987,0
2015-10-09,14.859,14.859,14.679,14.696,2924,0
2015-10-12,14.83,14.929,14.803,14.921,12265,0
2015-10-13,14.924,14.977,14.845,14.881,1457,0
2015-10-14,14.96,14.96,14.817,14.942,7503,0
2015-10-15,15.013,15.013,14.881,14.881,2243,0
2015-10-16,14.985,14.985,14.863,14.863,4592,0
2015-10-19,14.773,14.845,14.773,14.817,5490,0
2015-10-20,14.891,14.891,14.773,14.773,4145,0
2015-10-21,14.791,14.798,14.728,14.728,7956,0
2015-10-22,14.807,14.807,14.683,14.728,6609,0
2015-10-23,14.7,14.826,14.7,14.791,10978,0
2015-10-26,14.817,14.817,14.691,14.691,3809,0
2015-10-27,14.728,14.807,14.673,14.673,11878,0
2015-10-28,14.753,14.807,14.657,14.657,2914,0
2015-10-29,14.691,14.798,14.657,14.7,7168,0
2015-10-30,14.673,14.942,14.673,14.942,12322,0
2015-11-02,14.977,15.013,14.952,15.013,4196,0
2015-11-03,15.013,15.041,14.891,15.031,4518,0
2015-11-04,14.97,14.985,14.97,14.985,546,0
2015-11-05,15.065,15.065,14.899,14.916,2463,0
2015-11-06,14.891,14.96,14.817,14.891,8401,0
2015-11-09,14.683,14.942,14.683,14.942,2247,0
2015-11-10,14.957,14.989,14.85,14.989,2454,0
2015-11-11,14.921,15.061,14.921,14.974,6583,0
2015-11-12,14.999,15.414,14.974,15.414,19753,0
2015-11-13,15.369,15.369,15.146,15.172,26447,0
2015-11-16,15.189,15.432,15.154,15.395,21427,0
2015-11-17,15.33,15.449,15.09,15.099,12944,0
2015-11-18,15.167,15.167,14.92,14.936,19116,0
2015-11-19,15.017,15.062,15.008,15.046,3845,0
2015-11-20,15.046,15.052,14.974,15.052,8459,0
2015-11-23,15.062,15.092,15.062,15.092,7691,0
2015-11-24,15.062,15.092,15.017,15.081,2745,0
2015-11-25,15.092,15.092,14.982,14.989,8679,0
2015-11-27,14.946,15.052,14.946,15.052,2415,0
2015-11-30,15.008,15.027,14.964,15.027,3845,0
2015-12-01,15.101,15.101,14.946,14.982,4972,0
2015-12-02,15.062,15.082,14.974,15.052,14986,0
2015-12-03,15.082,15.082,14.964,14.989,5682,0
2015-12-04,15.027,15.027,14.928,14.928,10436,0
2015-12-07,14.946,14.989,14.928,14.982,4614,0
2015-12-08,14.964,15.082,14.964,15.082,13263,0
2015-12-09,15.072,15.072,14.936,14.999,12635,0
2015-12-10,15.027,15.184,14.964,15.129,6371,0
2015-12-11,15.139,15.174,14.956,15.157,18018,0
2015-12-14,15.184,15.184,14.989,15.167,12168,0
2015-12-15,15.174,15.174,15.027,15.167,3845,0
2015-12-16,15.211,15.373,15.192,15.365,2638,0
2015-12-17,15.317,15.512,15.317,15.512,13841,0
2015-12-18,15.512,15.564,15.464,15.521,3845,0
2015-12-21,15.521,15.609,15.464,15.609,4725,0
2015-12-22,15.53,15.738,15.447,15.701,14789,0
2015-12-23,15.711,15.803,15.429,15.795,4834,0
2015-12-24,15.638,15.638,15.555,15.638,4294,0
2015-12-28,15.647,15.829,15.647,15.738,1264,0
2015-12-29,15.6,15.701,15.59,15.59,6613,0
2015-12-30,15.609,15.863,15.546,15.59,10742,0
2015-12-31,15.628,15.628,15.493,15.493,2591,0
2016-01-04,15.571,15.701,15.421,15.429,11060,0
2016-01-05,15.555,15.862,15.503,15.581,12260,0
2016-01-06,15.711,15.748,15.581,15.6,12668,0
2016-01-07,15.682,15.712,15.421,15.464,13340,0
2016-01-08,15.464,15.59,15.429,15.429,7887,0
2016-01-11,15.512,15.564,15.421,15.421,5383,0
2016-01-12,15.429,15.429,15.299,15.326,6858,0
2016-01-13,15.378,15.545,15.261,15.278,18201,0
2016-01-14,15.341,15.461,15.287,15.416,8248,0
2016-01-15,15.351,15.499,15.351,15.489,4568,0
2016-01-19,15.535,15.679,15.535,15.661,3611,0
2016-01-20,15.56,15.56,15.278,15.517,21931,0
2016-01-21,15.727,15.727,15.444,15.551,4306,0
2016-01-22,15.551,15.551,15.489,15.489,4750,0
2016-01-25,15.551,15.551,15.517,15.535,7749,0
2016-01-26,15.551,15.826,15.392,15.826,10294,0
2016-01-27,15.87,16.303,15.68,15.717,19201,0
2016-01-28,15.717,15.898,15.545,15.693,13615,0
2016-01-29,15.661,15.991,15.661,15.755,8690,0
2016-02-01,15.861,15.933,15.792,15.898,5709,0
2016-02-02,15.898,16.153,15.889,16.094,9019,0
2016-02-03,16.02,16.271,16.01,16.144,18709,0
2016-02-04,15.991,16.122,15.963,15.973,2094,0
2016-02-05,16.02,16.02,15.717,15.755,10831,0
2016-02-08,15.801,16.136,15.717,15.717,15066,0
2016-02-09,15.717,15.809,15.717,15.809,4651,0
2016-02-10,15.805,16.123,15.717,15.848,9996,0
2016-02-11,15.969,15.969,15.456,15.546,57549,0
2016-02-12,15.6,15.6,15.456,15.484,14689,0
2016-02-16,15.484,15.503,15.427,15.484,5886,0
2016-02-17,15.546,15.546,15.363,15.447,11945,0
2016-02-18,15.447,15.546,15.437,15.546,15210,0
2016-02-19,15.546,15.74,15.46,15.668,19336,0
2016-02-22,15.656,15.732,15.59,15.59,12037,0
2016-02-23,15.683,15.874,15.628,15.874,15594,0
2016-02-24,15.912,15.921,15.809,15.921,3581,0
2016-02-25,16.016,16.177,15.912,16.133,17753,0
2016-02-26,16.215,16.234,16.115,16.234,2773,0
2016-02-29,16.225,16.234,16.108,16.234,5743,0
2016-03-01,16.187,16.355,16.053,16.15,33300,0
2016-03-02,16.205,16.282,16.053,16.282,8086,0
2016-03-03,16.208,16.215,16.115,16.215,3846,0
2016-03-04,16.215,16.225,16.215,16.215,5559,0
2016-03-07,16.215,16.282,16.215,16.253,11686,0
2016-03-08,16.234,16.282,16.222,16.282,3855,0
2016-03-09,16.262,16.282,16.225,16.282,6006,0
2016-03-10,16.279,16.442,16.279,16.442,11049,0
2016-03-11,16.56,16.56,16.341,16.35,17505,0
2016-03-14,16.378,16.378,16.209,16.209,11298,0
2016-03-15,16.209,16.209,15.881,15.952,25551,0
2016-03-16,15.851,16.209,15.842,15.877,8856,0
2016-03-17,15.877,15.877,15.761,15.761,2400,0
2016-03-18,15.724,16.027,15.644,15.752,16692,0
2016-03-21,15.715,16.064,15.715,15.99,7469,0
2016-03-22,16.257,16.257,16.068,16.19,1523,0
2016-03-23,16.136,16.369,16.136,16.369,11300,0
2016-03-24,16.467,16.467,16.32,16.42,1362,0
2016-03-28,16.43,17.29,16.43,16.524,11110,0
2016-03-29,16.56,16.57,16.359,16.56,4132,0
2016-03-30,16.57,16.603,16.534,16.534,8169,0
2016-03-31,16.688,16.706,16.56,16.679,19816,0
2016-04-01,16.706,16.706,16.404,16.43,2768,0
2016-04-04,16.706,16.743,16.679,16.716,5710,0
2016-04-05,16.322,16.617,16.322,16.57,1854,0
2016-04-06,16.378,16.688,16.378,16.688,5326,0
2016-04-07,16.43,16.743,16.35,16.544,11242,0
2016-04-08,16.359,16.467,16.359,16.369,5582,0
2016-04-11,16.332,16.43,16.332,16.369,2778,0
2016-04-12,16.404,16.55,16.404,16.55,2288,0
2016-04-13,16.442,16.452,16.354,16.354,10140,0
2016-04-14,16.271,16.298,15.439,16.298,28465,0
2016-04-15,16.345,16.425,16.261,16.345,6596,0
2016-04-18,16.232,16.467,16.185,16.307,5190,0
2016-04-19,16.425,16.425,16.096,16.105,14367,0
2016-04-20,16.213,16.213,16.114,16.13,13239,0
2016-04-21,16.077,16.185,16.077,16.105,5553,0
2016-04-22,16.132,16.175,16.077,16.175,12772,0
2016-04-25,16.147,16.147,16.077,16.077,9986,0
2016-04-26,16.105,16.111,16.031,16.041,6678,0
2016-04-27,16.041,16.251,16.031,16.077,3100,0
2016-04-28,16.05,16.28,16.031,16.031,5497,0
2016-04-29,16.077,16.271,16.077,16.086,4084,0
2016-05-02,16.156,16.213,16.077,16.086,6086,0
2016-05-03,16.096,16.194,16.077,16.105,9267,0
2016-05-04,16.086,16.242,16.077,16.077,4573,0
2016-05-05,16.077,16.121,16.077,16.077,2830,0
2016-05-06,16.105,16.182,16.105,16.156,5537,0
2016-05-10,16.185,16.302,16.156,16.271,6167,0
2016-05-11,16.237,16.462,16.218,16.341,12198,0
2016-05-12,16.496,16.506,16.293,16.442,8371,0
2016-05-13,16.417,16.467,16.417,16.457,2878,0
2016-05-16,16.682,16.682,16.17,16.637,20000,0
2016-05-17,16.535,16.691,16.468,16.478,4224,0
2016-05-18,16.544,16.59,16.293,16.473,11933,0
2016-05-19,16.368,16.412,16.218,16.228,9819,0
2016-05-20,16.276,16.321,16.276,16.276,2426,0
2016-05-23,16.276,16.561,16.276,16.276,4650,0
2016-05-24,16.321,16.387,16.285,16.285,7202,0
2016-05-25,16.285,16.341,16.276,16.331,9217,0
2016-05-26,16.618,16.618,16.345,16.345,901,0
2016-05-27,16.349,16.544,16.349,16.44,13856,0
2016-05-31,16.349,16.618,16.266,16.571,19070,0
2016-06-01,16.666,16.691,16.404,16.658,8886,0
2016-06-02,16.793,16.867,16.377,16.387,8605,0
2016-06-03,16.515,16.666,16.515,16.613,4981,0
2016-06-06,16.682,16.682,16.468,16.535,11057,0
2016-06-07,16.631,16.674,16.496,16.674,3498,0
2016-06-08,16.506,16.666,16.395,16.58,5766,0
2016-06-09,16.58,16.58,16.44,16.44,2967,0
2016-06-10,16.591,16.591,16.421,16.431,1624,0
2016-06-13,16.557,16.827,16.548,16.818,5110,0
2016-06-14,16.53,16.535,16.184,16.324,15675,0
2016-06-15,16.548,16.605,16.382,16.382,9258,0
2016-06-16,16.408,16.678,16.408,16.506,10755,0
2016-06-17,16.67,16.67,16.627,16.627,1783,0
2016-06-20,16.491,16.576,16.382,16.552,17029,0
2016-06-21,16.509,16.799,16.509,16.698,7764,0
2016-06-22,16.705,16.734,16.473,16.667,3585,0
2016-06-23,16.667,16.742,16.533,16.533,3386,0
2016-06-24,16.742,16.742,16.446,16.644,9671,0
2016-06-27,16.53,16.739,16.436,16.481,8715,0
2016-06-28,16.52,16.687,16.52,16.557,9242,0
2016-06-29,16.596,16.614,16.51,16.567,5330,0
2016-06-30,16.491,16.726,16.491,16.557,18305,0
2016-07-01,16.633,16.697,16.586,16.586,3020,0
2016-07-05,16.436,16.742,16.436,16.622,4910,0
2016-07-06,16.67,16.78,16.633,16.78,11671,0
2016-07-07,16.771,16.893,16.734,16.752,8015,0
2016-07-08,16.752,16.893,16.752,16.771,3261,0
2016-07-11,16.501,16.922,16.501,16.906,6533,0
2016-07-12,16.846,16.846,16.656,16.726,9324,0
2016-07-13,16.737,16.981,16.726,16.879,19863,0
2016-07-14,16.823,16.823,16.582,16.701,16086,0
2016-07-15,16.628,16.836,16.348,16.348,8366,0
2016-07-18,16.439,16.972,16.439,16.683,12370,0
2016-07-19,16.675,16.954,16.561,16.683,7896,0
2016-07-20,16.72,16.98,16.72,16.972,10968,0
2016-07-21,17.001,17.02,16.838,16.972,10355,0
2016-07-22,16.991,16.991,16.851,16.851,1865,0
2016-07-25,16.879,16.879,16.879,16.879,509,0
2016-07-26,16.954,17.02,16.71,17.02,9253,0
2016-07-27,17.02,17.354,16.832,17.14,23216,0
2016-07-28,17.13,17.189,17.001,17.121,20822,0
2016-07-29,17.14,17.309,17.045,17.15,27323,0
2016-08-01,17.226,17.496,17.051,17.218,34003,0
2016-08-02,17.234,17.282,17.13,17.262,11122,0
2016-08-03,17.262,17.371,17.121,17.282,22337,0
2016-08-04,17.234,17.354,17.084,17.208,20831,0
2016-08-05,17.282,17.354,17.001,17.354,39144,0
2016-08-08,17.327,17.327,17.16,17.309,17817,0
2016-08-09,17.327,17.327,17.189,17.327,10485,0
2016-08-10,17.327,17.488,17.036,17.169,42531,0
2016-08-11,17.174,17.479,17.106,17.305,6290,0
2016-08-12,17.407,17.436,17.277,17.436,4126,0
2016-08-15,17.359,17.475,17.06,17.387,31116,0
2016-08-16,17.456,17.484,17.359,17.369,19244,0
2016-08-17,17.456,17.484,17.407,17.484,9922,0
2016-08-18,17.475,17.475,17.032,17.296,36785,0
2016-08-19,17.204,17.249,17.155,17.165,7770,0
2016-08-22,17.249,17.249,17.165,17.229,12936,0
2016-08-23,17.194,17.239,17.146,17.239,5644,0
2016-08-24,17.314,17.314,17.145,17.194,10519,0
2016-08-25,17.267,17.475,17.155,17.475,14934,0
2016-08-26,17.475,17.475,17.287,17.287,10970,0
2016-08-29,17.397,17.436,17.267,17.387,16475,0
2016-08-30,17.397,17.436,17.341,17.436,7637,0
2016-08-31,17.387,17.402,17.336,17.397,9577,0
2016-09-01,17.416,17.436,17.194,17.331,19355,0
2016-09-02,17.249,17.267,17.145,17.174,9816,0
2016-09-06,17.204,17.433,17.106,17.221,18396,0
2016-09-07,17.341,17.341,17.184,17.341,17482,0
2016-09-08,17.341,17.416,17.341,17.359,5160,0
2016-09-09,17.331,17.465,17.267,17.426,15544,0
2016-09-12,17.426,17.698,17.426,17.668,17538,0
2016-09-13,17.668,18.029,17.649,17.746,17550,0
2016-09-14,17.726,17.726,17.46,17.726,44722,0
2016-09-15,17.717,17.717,17.548,17.708,3630,0
2016-09-16,17.717,17.717,17.548,17.64,4424,0
2016-09-19,17.708,17.726,17.621,17.726,2619,0
2016-09-20,17.698,18.421,17.698,18.404,9088,0
2016-09-21,18.301,18.301,17.832,18.056,21173,0
2016-09-22,17.961,17.961,17.678,17.698,12750,0
2016-09-23,17.774,17.921,17.668,17.832,7380,0
2016-09-26,17.698,17.823,17.541,17.541,9347,0
2016-09-27,17.578,17.621,17.578,17.588,2690,0
2016-09-28,17.746,17.746,17.548,17.64,2081,0
2016-09-29,17.774,17.774,17.531,17.634,5363,0
2016-09-30,17.678,17.678,17.521,17.521,4774,0
2016-10-03,17.613,17.659,17.521,17.521,6554,0
2016-10-04,17.678,17.678,17.376,17.376,2661,0
2016-10-05,17.406,17.511,17.34,17.358,17935,0
2016-10-06,17.34,17.34,17.202,17.286,3904,0
2016-10-07,17.445,17.445,17.445,17.445,310,0
2016-10-10,17.483,17.483,17.172,17.172,7326,0
2016-10-11,17.163,17.24,17.087,17.111,3463,0
2016-10-12,17.238,17.307,17.114,17.114,4668,0
2016-10-13,17.109,17.118,16.983,17.012,8352,0
2016-10-14,16.983,17.002,16.794,16.928,18732,0
2016-10-17,16.889,16.889,16.463,16.463,9187,0
2016-10-18,16.549,16.785,16.496,16.658,3087,0
2016-10-19,16.645,16.917,16.645,16.832,4383,0
2016-10-20,16.851,16.851,16.473,16.696,3776,0
2016-10-21,16.86,16.938,16.7,16.889,8396,0
2016-10-25,16.927,16.927,16.655,16.709,4630,0
2016-10-26,16.804,16.804,16.804,16.804,267,0
2016-10-27,16.487,16.94,16.487,16.94,3395,0
2016-10-28,16.719,16.719,16.563,16.635,3762,0
2016-10-31,16.625,16.655,16.399,16.399,9204,0
2016-11-01,16.417,16.449,16.322,16.353,6550,0
2016-11-02,16.385,16.464,16.338,16.405,7869,0
2016-11-03,16.397,16.397,16.397,16.397,1062,0
2016-11-04,16.813,16.813,16.304,16.533,4679,0
2016-11-07,16.501,16.709,16.501,16.709,1108,0
2016-11-08,16.665,16.665,16.665,16.665,102,0
2016-11-09,16.453,16.635,16.426,16.53,2787,0
2016-11-10,16.56,16.56,16.188,16.188,2175,0
2016-11-11,16.097,16.097,15.932,15.968,9432,0
2016-11-14,15.905,16.112,15.659,15.659,15161,0
2016-11-15,15.481,15.768,15.476,15.621,18635,0
2016-11-16,15.659,15.849,15.279,15.308,19634,0
2016-11-17,15.43,15.583,15.314,15.381,20444,0
2016-11-18,15.314,15.411,15.123,15.294,10520,0
2016-11-21,15.247,15.499,15.247,15.353,16236,0
2016-11-22,15.411,15.514,15.314,15.343,10108,0
2016-11-23,15.22,15.44,15.19,15.363,9731,0
2016-11-25,15.353,15.353,15.2,15.21,4281,0
2016-11-28,15.256,15.313,15.238,15.275,7318,0
2016-11-29,15.294,15.49,15.228,15.238,5991,0
2016-11-30,15.228,15.228,15.19,15.21,7554,0
2016-12-01,15.275,15.284,15.152,15.21,24720,0
2016-12-02,15.19,15.269,15.142,15.2,32561,0
2016-12-05,15.19,15.319,15.19,15.22,13203,0
2016-12-06,15.2,15.322,15.19,15.275,5032,0
2016-12-07,15.275,15.545,15.275,15.469,12564,0
2016-12-08,15.469,15.469,15.304,15.314,3446,0
2016-12-09,15.353,15.353,15.256,15.304,6123,0
2016-12-12,15.247,15.409,15.181,15.294,13935,0
2016-12-13,15.266,15.343,15.247,15.247,8287,0
2016-12-14,15.294,15.441,15.266,15.441,9315,0
2016-12-15,15.558,15.558,15.391,15.411,15839,0
2016-12-16,15.391,15.391,15.294,15.294,5286,0
2016-12-19,15.275,15.333,15.247,15.266,37524,0
2016-12-20,15.266,15.333,15.256,15.323,14370,0
2016-12-21,15.333,15.333,15.284,15.333,16646,0
2016-12-22,15.333,15.565,15.294,15.546,33646,0
2016-12-23,15.411,15.49,15.314,15.391,20245,0
2016-12-27,15.411,15.517,15.392,15.441,11164,0
2016-12-28,15.421,15.489,15.314,15.333,12196,0
2016-12-29,15.333,15.381,15.294,15.333,20137,0
2016-12-30,15.421,15.421,15.344,15.411,5864,0
2017-01-03,15.411,15.74,15.323,15.323,12099,0
2017-01-04,15.431,15.612,15.431,15.584,9376,0
2017-01-05,15.536,15.826,15.536,15.817,16620,0
2017-01-06,15.941,16.01,15.662,15.76,4310,0
2017-01-09,15.846,15.951,15.613,15.613,10164,0
2017-01-10,15.731,15.731,15.593,15.632,22497,0
2017-01-11,15.74,15.74,15.622,15.711,11631,0
2017-01-12,15.79,15.923,15.77,15.818,7897,0
2017-01-13,15.923,16.041,15.91,16.011,7324,0
2017-01-17,15.952,16.139,15.952,16.09,6679,0
2017-01-18,16.203,16.273,16.044,16.154,18086,0
2017-01-19,16.031,16.08,15.962,16.051,13904,0
2017-01-20,16.051,16.051,15.968,15.978,5703,0
2017-01-23,16.031,16.099,16.002,16.002,6322,0
2017-01-24,16.243,16.243,16.069,16.164,9683,0
2017-01-25,16.243,16.243,16.041,16.041,5991,0
2017-01-26,16.021,16.221,16.021,16.203,2862,0
2017-01-27,16.07,16.277,16.061,16.099,22517,0
2017-01-30,16.223,16.223,16.099,16.106,11720,0
2017-01-31,16.194,16.98,16.108,16.371,4168,0
2017-02-01,16.417,16.465,16.136,16.408,8032,0
2017-02-02,16.484,16.484,16.174,16.211,7823,0
2017-02-03,16.174,16.437,16.159,16.371,7264,0
2017-02-06,16.484,16.484,16.292,16.292,3581,0
2017-02-07,16.361,16.433,16.3,16.399,3202,0
2017-02-08,16.351,16.351,16.223,16.274,1939,0
2017-02-09,16.36,16.36,16.252,16.252,2171,0
2017-02-10,16.145,16.27,16.145,16.27,964,0
2017-02-13,16.126,16.282,16.126,16.233,5565,0
2017-02-14,16.223,16.446,16.223,16.331,4729,0
2017-02-15,16.233,16.389,16.223,16.389,8529,0
2017-02-16,16.263,16.441,16.263,16.396,1130,0
2017-02-17,16.253,16.447,16.253,16.447,3881,0
2017-02-21,16.331,16.476,16.331,16.476,3035,0
2017-02-22,16.341,16.71,16.321,16.321,12708,0
2017-02-23,16.38,16.38,16.253,16.253,1886,0
2017-02-24,16.346,16.346,16.346,16.346,594,0
2017-02-27,16.233,16.331,16.05,16.305,8117,0
2017-03-01,16.38,16.38,16.273,16.282,2681,0
2017-03-02,16.201,16.201,16.201,16.201,472,0
2017-03-03,16.38,16.38,16.184,16.195,5758,0
2017-03-06,16.154,16.199,16.154,16.194,5095,0
2017-03-07,16.059,16.126,16.059,16.108,1752,0
2017-03-08,16.05,16.05,15.922,15.943,4093,0
2017-03-09,15.738,15.738,15.659,15.724,2526,0
2017-03-10,15.892,15.892,15.748,15.748,2944,0
2017-03-13,15.712,15.728,15.712,15.722,1338,0
2017-03-14,15.847,15.847,15.786,15.786,408,0
2017-03-15,15.906,16.442,15.809,16.395,7791,0
2017-03-16,16.386,16.386,16.063,16.083,7079,0
2017-03-17,16.005,16.005,16.005,16.005,232,0
2017-03-20,16.164,16.164,16.164,16.164,224,0
2017-03-21,16.307,16.307,16.122,16.248,3205,0
2017-03-22,16.217,16.288,16.074,16.278,8356,0
2017-03-23,16.121,16.395,16.121,16.386,6667,0
2017-03-24,16.424,16.452,16.424,16.452,4558,0
2017-03-27,16.619,17.547,16.386,16.386,25995,0
2017-03-28,16.692,16.735,16.503,16.503,1578,0
2017-03-29,16.862,16.862,16.395,16.639,2938,0
2017-03-30,17.08,17.08,16.297,16.346,19340,0
2017-03-31,16.278,16.531,16.278,16.501,8889,0
2017-04-03,16.599,16.599,16.599,16.599,677,0
2017-04-04,16.794,16.794,16.521,16.521,1764,0
2017-04-05,16.511,16.511,16.511,16.511,398,0
2017-04-06,16.511,16.774,16.511,16.774,1930,0
2017-04-07,17.115,17.125,16.639,16.639,7673,0
2017-04-10,16.414,17.245,16.414,17.238,4039,0
2017-04-11,16.904,16.969,16.755,16.775,2513,0
2017-04-12,16.734,16.741,16.561,16.59,7560,0
2017-04-13,16.728,16.864,16.561,16.63,2963,0
2017-04-17,16.65,16.67,16.571,16.67,1708,0
2017-04-18,16.815,16.834,16.61,16.699,5964,0
2017-04-19,16.736,16.836,16.61,16.61,7767,0
2017-04-20,16.61,16.66,16.61,16.66,3425,0
2017-04-21,16.815,16.815,16.65,16.65,2444,0
2017-04-24,16.805,16.81,16.645,16.719,7943,0
2017-04-25,16.854,16.854,16.667,16.728,3938,0
2017-04-26,16.58,16.716,16.462,16.481,6725,0
2017-04-27,16.699,16.699,16.462,16.589,3760,0
2017-04-28,16.61,16.61,16.452,16.521,3366,0
2017-05-01,16.64,16.64,16.501,16.553,4795,0
2017-05-02,16.708,16.708,16.573,16.58,2068,0
2017-05-03,16.539,17.009,16.539,17.009,3041,0
2017-05-04,16.755,16.755,16.531,16.58,2919,0
2017-05-05,16.593,16.61,16.588,16.61,907,0
2017-05-08,16.591,16.591,16.472,16.472,9545,0
2017-05-09,16.366,16.551,16.366,16.481,5608,0
2017-05-10,16.414,16.506,16.414,16.442,6331,0
2017-05-11,16.534,16.534,16.465,16.514,2815,0
2017-05-12,16.514,16.564,16.514,16.524,2724,0
2017-05-15,16.534,16.654,16.534,16.594,2443,0
2017-05-16,16.534,16.693,16.534,16.614,7552,0
2017-05-17,16.703,16.703,16.594,16.594,3107,0
2017-05-18,16.574,16.637,16.514,16.544,2809,0
2017-05-19,16.524,16.674,16.484,16.504,6278,0
2017-05-22,16.712,16.712,16.514,16.696,7838,0
2017-05-23,16.544,16.703,16.544,16.654,12535,0
2017-05-24,16.703,16.703,16.654,16.654,694,0
2017-05-25,16.799,16.909,16.666,16.693,2499,0
2017-05-26,16.849,16.849,16.693,16.759,984,0
2017-05-30,16.859,16.859,16.708,16.732,4512,0
2017-05-31,16.859,16.902,16.779,16.859,2834,0
2017-06-01,17.144,17.144,16.809,16.849,4593,0
2017-06-02,17.244,17.244,16.968,17.044,15066,0
2017-06-05,16.906,17.194,16.906,17.194,2987,0
2017-06-06,17.254,17.254,17.104,17.194,7966,0
2017-06-07,17.449,17.45,17.372,17.399,4050,0
2017-06-08,17.475,17.596,17.273,17.273,6926,0
2017-06-09,17.548,17.548,17.302,17.32,3874,0
2017-06-12,17.254,17.499,17.224,17.449,16033,0
2017-06-13,17.304,17.512,17.295,17.295,4495,0
2017-06-14,17.561,17.599,17.422,17.422,1003,0
2017-06-15,17.532,17.609,17.512,17.512,2512,0
2017-06-16,17.571,17.571,17.392,17.392,2978,0
2017-06-19,17.609,17.609,17.166,17.166,9478,0
2017-06-20,17.206,17.206,17.176,17.206,600,0
2017-06-21,17.256,17.372,17.256,17.332,2371,0
2017-06-22,17.342,17.668,17.342,17.668,6381,0
2017-06-23,17.758,17.758,17.332,17.688,4151,0
2017-06-26,17.638,17.648,17.607,17.607,9809,0
2017-06-27,17.648,17.648,17.6,17.648,6623,0
2017-06-28,17.648,17.648,17.6,17.648,4725,0
2017-06-29,17.648,17.648,17.323,17.372,6151,0
2017-06-30,17.648,17.648,17.561,17.634,7538,0
2017-07-03,17.648,17.648,17.638,17.648,18561,0
2017-07-05,17.648,17.648,17.648,17.648,1141,0
2017-07-06,17.542,17.623,17.462,17.462,5315,0
2017-07-07,17.628,17.648,17.304,17.304,14344,0
2017-07-10,17.462,17.462,17.422,17.462,4687,0
2017-07-11,17.462,17.462,17.362,17.462,4786,0
2017-07-12,17.502,17.709,17.502,17.62,8424,0
2017-07-13,17.709,17.709,17.576,17.62,1231,0
2017-07-14,17.699,17.699,17.392,17.62,2897,0
2017-07-17,17.769,17.819,17.659,17.659,7709,0
2017-07-18,17.809,17.819,17.462,17.512,15909,0
2017-07-19,17.749,17.749,17.335,17.571,15002,0
2017-07-20,17.522,17.659,17.522,17.659,3348,0
2017-07-21,17.512,17.591,17.294,17.452,2308,0
2017-07-24,17.819,17.819,17.402,17.412,6208,0
2017-07-25,17.629,17.819,17.6,17.789,9466,0
2017-07-26,17.649,17.699,17.62,17.699,3577,0
2017-07-27,17.739,17.789,17.62,17.628,10218,0
2017-07-28,17.819,17.819,17.165,17.412,26119,0
2017-07-31,17.532,17.551,17.422,17.512,2816,0
2017-08-01,17.769,17.769,17.362,17.699,7943,0
2017-08-02,17.769,17.769,17.392,17.769,5723,0
2017-08-03,17.769,17.769,17.597,17.629,873,0
2017-08-04,17.769,17.769,17.323,17.562,7053,0
2017-08-07,17.453,17.568,17.453,17.568,3460,0
2017-08-08,17.472,17.472,17.332,17.332,333,0
2017-08-09,17.512,17.512,17.235,17.284,9526,0
2017-08-10,17.422,17.422,17.323,17.401,9674,0
2017-08-11,17.362,17.83,17.313,17.83,21004,0
2017-08-14,17.67,17.83,17.67,17.83,5276,0
2017-08-15,17.83,17.83,17.83,17.83,504,0
2017-08-16,17.83,17.83,17.621,17.66,911,0
2017-08-17,17.83,17.83,17.79,17.82,3087,0
2017-08-18,17.889,18.276,17.79,18.178,10468,0
2017-08-21,18.008,18.266,18.008,18.246,7026,0
2017-08-22,18.246,18.276,18.059,18.059,2292,0
2017-08-23,18.008,18.276,17.9,18.018,10212,0
2017-08-24,17.928,17.928,17.899,17.909,988,0
2017-08-25,17.84,18.216,17.7,17.7,6932,0
2017-08-28,17.827,17.827,17.827,17.827,1111,0
2017-08-29,17.928,18.048,17.87,17.993,1556,0
2017-08-30,17.938,17.968,17.888,17.888,1142,0
2017-08-31,18.276,18.276,17.8,17.899,12754,0
2017-09-01,17.81,17.899,17.81,17.87,3418,0
2017-09-05,17.81,18.018,17.78,17.928,1598,0
2017-09-06,17.82,17.944,17.82,17.909,2360,0
2017-09-07,17.909,18.008,17.889,17.889,2018,0
2017-09-08,17.899,17.899,17.899,17.899,330,0
2017-09-11,18.276,18.276,18.276,18.276,1339,0
2017-09-12,17.899,17.945,17.76,17.76,3134,0
2017-09-13,17.771,17.771,17.771,17.771,202,0
2017-09-14,17.65,18.258,17.262,17.69,14377,0
2017-09-15,17.62,17.62,17.62,17.62,108,0
2017-09-18,17.69,17.7,17.581,17.581,863,0
2017-09-19,17.65,17.68,17.541,17.551,6078,0
2017-09-20,17.749,17.749,17.749,17.749,140,0
2017-09-21,17.6,17.62,17.581,17.581,528,0
2017-09-22,17.481,17.581,17.481,17.571,2987,0
2017-09-25,17.361,17.571,17.361,17.509,1746,0
2017-09-26,17.74,17.74,17.501,17.581,1740,0
2017-09-27,17.501,17.501,17.501,17.501,360,0
2017-09-28,17.65,17.65,17.57,17.571,473,0
2017-09-29,17.491,17.501,17.491,17.501,593,0
2017-10-02,17.491,17.561,17.491,17.554,1961,0
2017-10-03,17.581,17.581,17.491,17.491,1432,0
2017-10-04,17.272,17.483,17.272,17.426,11281,0
2017-10-05,17.794,17.794,17.794,17.794,552,0
2017-10-06,17.341,17.571,17.341,17.411,5161,0
2017-10-10,17.451,17.62,17.341,17.451,7286,0
2017-10-11,17.341,17.82,17.341,17.74,5113,0
2017-10-12,17.66,17.69,17.65,17.65,3000,0
2017-10-16,17.53,17.8274,17.53,17.74,7079,0
2017-10-17,17.75,17.75,17.52,17.67,3674,0
2017-10-18,17.97,17.97,17.62,17.84,12604,0
2017-10-19,17.6597,17.93,17.631,17.91,3391,0
2017-10-20,17.8,17.8,17.8,17.8,428,0
2017-10-23,17.64,17.84,17.64,17.7,2618,0
2017-10-24,17.85,17.9052,17.7,17.71,7951,0
2017-10-25,17.82,17.82,17.45,17.45,6312,0
2017-10-26,17.41,17.41,17,17,8183,0
2017-10-27,16.97,16.97,16.92,16.92,1037,0
2017-10-30,17.2,17.32,16.93,16.93,1465,0
2017-10-31,16.93,17.2,16.92,16.95,2215,0
2017-11-01,16.93,17.039,16.92,16.93,5378,0
2017-11-02,16.95,17.09,16.9,16.9,15293,0
2017-11-03,16.86,17.09,16.86,17,4463,0
2017-11-06,17.14,17.14,16.79,16.9,12289,0
2017-11-07,17.299,17.299,17,17.05,7388,0
2017-11-08,17.076,17.17,17.076,17.15,1212,0
2017-11-09,17.19,17.22,17.12,17.15,2596,0
2017-11-10,17.1,17.1,16.95,16.95,16812,0
