Date,Open,High,Low,Close,Volume,OpenInt
2009-04-27,10.55,10.55,10.55,10.55,0,0
2009-04-28,10.55,10.55,9.999,10.55,149628,0
2009-04-29,10.557,10.578,10.476,10.578,62785,0
2009-04-30,10.55,10.55,10.535,10.55,19439,0
2009-05-01,10.55,10.55,10.543,10.543,24265,0
2009-05-04,10.55,10.55,10.543,10.543,8444,0
2009-05-06,10.476,10.476,10.476,10.476,26535,0
2009-05-07,10.476,10.476,10.476,10.476,2404,0
2009-05-11,10.476,10.476,10.441,10.441,41751,0
2009-05-12,10.441,10.441,10.052,10.441,6523,0
2009-05-13,10.441,10.441,10.441,10.441,4252,0
2009-05-14,10.508,10.55,10.508,10.55,4404,0
2009-05-19,10.543,10.543,10.508,10.508,1511,0
2009-05-20,10.571,10.571,10.571,10.571,431,0
2009-05-21,10.585,10.585,10.585,10.585,993,0
2009-05-22,10.585,10.585,10.585,10.585,929,0
2009-05-26,10.585,10.585,10.55,10.585,5249,0
2009-05-27,10.622,10.622,10.622,10.622,993,0
2009-05-28,10.535,10.535,10.535,10.535,993,0
2009-05-29,10.463,10.527,10.441,10.456,15752,0
2009-06-01,10.456,10.499,10.449,10.499,12206,0
2009-06-02,10.515,10.515,10.515,10.515,1137,0
2009-06-03,10.515,10.515,10.515,10.515,3122,0
2009-06-04,10.476,10.476,10.476,10.476,405,0
2009-06-05,10.565,10.585,10.565,10.585,3687,0
2009-06-08,10.649,10.69,10.441,10.527,2483,0
2009-06-10,11.182,11.182,10.543,10.578,9362,0
2009-06-12,10.55,10.55,10.55,10.55,702,0
2009-06-17,10.441,10.441,10.313,10.391,1207,0
2009-06-18,10.391,10.391,10.391,10.391,865,0
2009-06-22,10.334,10.334,10.168,10.168,1280,0
2009-06-23,10.202,10.202,10.202,10.202,865,0
2009-06-24,10.288,10.288,10.202,10.202,865,0
2009-06-25,10.121,10.121,9.853,10.087,3545,0
2009-06-26,9.999,10.134,9.917,10.03,4404,0
2009-06-29,9.992,9.992,9.992,9.992,296,0
2009-06-30,9.909,10.21,9.3771,9.95,16462,0
2009-07-01,10.075,10.075,9.555,9.793,1693,0
2009-07-02,9.704,9.872,9.704,9.793,2404,0
2009-07-06,9.704,10.187,9.704,9.853,6718,0
2009-07-07,9.929,10.03,9.844,9.853,3694,0
2009-07-08,9.612,9.964,9.508,9.964,3482,0
2009-07-09,9.999,9.999,9.999,9.999,405,0
2009-07-10,9.999,10.305,9.992,10.03,4110,0
2009-07-13,10.067,10.405,9.992,10.238,20332,0
2009-07-15,10.238,10.326,10.238,10.253,2561,0
2009-07-16,10.405,10.508,10.369,10.508,1409,0
2009-07-17,10.585,10.585,10.55,10.55,9277,0
2009-07-20,10.55,10.55,9.929,10.434,4835,0
2009-07-21,10.423,10.434,10.266,10.356,2561,0
2009-07-22,10.266,10.266,9.957,10.253,1280,0
2009-07-23,10.202,10.202,10.202,10.202,1409,0
2009-07-24,10.121,10.121,9.784,9.992,24599,0
2009-07-27,9.929,9.964,9.929,9.964,559,0
2009-07-28,9.853,9.922,9.853,9.922,3545,0
2009-07-29,9.941,9.941,9.941,9.941,580,0
2009-07-30,9.964,10.008,9.964,10.008,405,0
2009-07-31,10.036,10.096,10.03,10.03,1137,0
2009-08-03,10.096,10.096,10.03,10.03,865,0
2009-08-04,10.096,10.111,9.97,10.111,3084,0
2009-08-05,9.872,10.03,9.793,9.853,11141,0
2009-08-06,9.929,10.134,9.929,10.134,7832,0
2009-08-07,10.174,10.174,9.853,9.992,6393,0
2009-08-10,9.86,9.957,9.798,9.853,5420,0
2009-08-11,9.992,9.992,9.798,9.853,15323,0
2009-08-12,9.872,9.872,9.798,9.853,8757,0
2009-08-13,10.067,10.067,9.818,9.957,7576,0
2009-08-14,9.922,9.957,9.922,9.957,580,0
2009-08-17,10.067,10.067,9.941,10.03,1137,0
2009-08-18,10.103,10.217,10.103,10.196,3407,0
2009-08-19,10.238,10.238,9.985,10.202,2121,0
2009-08-20,10.238,10.238,10.18,10.21,1409,0
2009-08-21,10.272,10.272,10.238,10.238,745,0
2009-08-24,10.281,10.281,10.21,10.21,2420,0
2009-08-25,10.297,10.297,10.067,10.196,6234,0
2009-08-26,10.225,10.225,9.999,10.121,6283,0
2009-08-27,10.156,10.187,10.075,10.187,4825,0
2009-08-28,10.196,10.196,10.052,10.052,9993,0
2009-08-31,10.174,10.174,9.804,10.014,5958,0
2009-09-01,10.087,10.14,9.922,10.14,8601,0
2009-09-02,10.156,10.156,9.929,10.156,2980,0
2009-09-03,10.187,10.202,9.964,10.075,12991,0
2009-09-04,9.999,10.103,9.957,10.103,3122,0
2009-09-08,9.892,10.075,9.721,9.992,12489,0
2009-09-09,10.03,10.103,9.992,10.103,7233,0
2009-09-10,10.164,10.202,10.126,10.168,7845,0
2009-09-11,10.156,10.168,10.052,10.052,2134,0
2009-09-14,10.103,10.196,9.992,9.992,5603,0
2009-09-15,10.134,10.202,10.087,10.168,2369,0
2009-09-16,10.202,10.348,10.202,10.341,5594,0
2009-09-17,10.369,10.55,10.231,10.449,14406,0
2009-09-18,10.55,10.55,10.378,10.521,11007,0
2009-09-21,10.521,10.55,10.272,10.369,22597,0
2009-09-22,10.441,10.441,10.103,10.369,18199,0
2009-09-23,10.369,10.47,10.281,10.411,16451,0
2009-09-24,10.47,10.55,10.272,10.334,9943,0
2009-09-25,10.348,10.441,10.341,10.348,3198,0
2009-09-28,10.441,10.55,10.378,10.476,8997,0
2009-09-29,11.087,11.087,10.535,10.585,5892,0
2009-09-30,10.585,10.585,10.508,10.55,6131,0
2009-10-01,10.557,10.557,10.405,10.476,9134,0
2009-10-02,10.492,10.543,10.476,10.543,5501,0
2009-10-05,10.557,10.578,10.55,10.578,3573,0
2009-10-06,10.578,10.585,10.578,10.585,405,0
2009-10-07,10.649,10.761,10.622,10.69,9532,0
2009-10-08,10.622,10.685,10.622,10.685,702,0
2009-10-09,10.824,10.824,10.418,10.476,4045,0
2009-10-12,10.515,10.55,10.411,10.476,3516,0
2009-10-13,10.499,10.535,10.499,10.535,2327,0
2009-10-14,10.622,10.622,10.26,10.334,11074,0
2009-10-15,10.378,10.719,10.369,10.384,11292,0
2009-10-16,10.585,10.585,10.476,10.476,2837,0
2009-10-19,10.631,10.84,10.55,10.55,2837,0
2009-10-20,10.55,10.55,10.521,10.521,10809,0
2009-10-21,10.535,10.833,10.334,10.578,25222,0
2009-10-22,10.914,10.914,10.521,10.565,7374,0
2009-10-23,10.616,10.616,10.585,10.585,993,0
2009-10-26,10.656,10.678,10.423,10.423,9818,0
2009-10-27,10.499,10.783,10.334,10.391,11133,0
2009-10-28,10.334,10.463,10.334,10.463,4684,0
2009-10-29,10.384,10.476,10.246,10.319,6546,0
2009-10-30,10.326,10.456,10.326,10.456,1409,0
2009-11-02,10.476,10.476,10.476,10.476,110,0
2009-11-03,10.747,10.747,10.418,10.418,4414,0
2009-11-04,10.476,10.476,10.21,10.378,10444,0
2009-11-05,10.319,10.348,10.196,10.348,1851,0
2009-11-06,10.334,10.363,10.272,10.363,580,0
2009-11-09,10.369,10.719,10.075,10.121,11484,0
2009-11-10,10.174,10.238,10.126,10.126,4404,0
2009-11-11,10.147,10.147,10.067,10.067,3545,0
2009-11-12,10.117,10.217,10.117,10.217,296,0
2009-11-13,10.217,10.217,9.992,10.187,6315,0
2009-11-16,10.168,10.55,10.067,10.476,18639,0
2009-11-17,10.492,10.492,10.441,10.441,913,0
2009-11-18,10.456,10.515,10.411,10.515,2567,0
2009-11-19,10.47,10.47,10.168,10.369,10982,0
2009-11-20,10.378,10.378,10.319,10.319,1137,0
2009-11-23,10.313,10.476,10.313,10.384,5579,0
2009-11-24,10.398,10.485,10.398,10.463,405,0
2009-11-25,10.499,10.508,10.485,10.485,993,0
2009-11-27,10.515,10.515,10.391,10.456,2691,0
2009-11-30,10.485,10.485,10.411,10.411,5478,0
2009-12-01,10.543,10.543,10.21,10.313,8107,0
2009-12-02,10.326,10.476,10.253,10.363,7210,0
2009-12-03,10.334,10.334,10.272,10.297,2837,0
2009-12-04,10.313,10.418,10.305,10.369,3042,0
2009-12-07,10.418,10.418,10.369,10.369,545,0
2009-12-08,10.418,10.418,10.369,10.378,1190,0
2009-12-09,10.391,10.441,10.281,10.348,5533,0
2009-12-10,10.348,10.405,10.348,10.405,702,0
2009-12-11,10.334,10.369,10.225,10.369,1409,0
2009-12-14,10.087,10.305,10.03,10.117,5249,0
2009-12-15,10.14,10.14,9.892,9.929,17595,0
2009-12-16,10.036,10.111,10.014,10.082,6932,0
2009-12-17,10.117,10.117,10.059,10.103,2691,0
2009-12-18,10.117,10.126,10.117,10.126,1511,0
2009-12-21,10.14,10.543,10.117,10.238,10781,0
2009-12-22,10.231,10.313,10.231,10.313,6144,0
2009-12-23,10.384,10.418,10.384,10.418,4686,0
2009-12-24,10.476,10.476,10.476,10.476,405,0
2009-12-28,10.47,10.47,10.363,10.363,4536,0
2009-12-29,10.348,10.543,10.126,10.463,15796,0
2009-12-30,10.47,10.47,10.411,10.411,2985,0
2009-12-31,10.429,10.441,10.429,10.441,296,0
2010-01-04,10.449,10.463,10.405,10.434,3989,0
2010-01-05,10.55,10.55,10.305,10.492,15196,0
2010-01-06,10.313,10.378,10.305,10.378,5958,0
2010-01-07,10.384,10.463,10.384,10.463,2768,0
2010-01-08,10.492,10.492,10.485,10.485,2691,0
2010-01-11,10.515,10.521,10.515,10.521,296,0
2010-01-12,10.521,10.521,10.476,10.476,991,0
2010-01-13,10.463,10.55,10.463,10.55,6907,0
2010-01-14,10.55,10.55,10.527,10.55,3778,0
2010-01-15,10.543,10.55,10.456,10.476,5615,0
2010-01-19,10.476,10.476,10.476,10.476,1928,0
2010-01-20,10.476,10.485,10.476,10.485,1060,0
2010-01-21,10.463,10.463,10.217,10.456,9029,0
2010-01-22,10.47,10.492,10.456,10.456,4081,0
2010-01-25,10.492,10.515,10.492,10.515,854,0
2010-01-26,10.515,10.55,10.515,10.515,7133,0
2010-01-27,10.543,10.543,10.535,10.543,3117,0
2010-01-28,10.55,10.55,10.334,10.485,7882,0
2010-01-29,10.485,10.535,10.485,10.527,9305,0
2010-02-01,10.622,10.622,10.313,10.391,8533,0
2010-02-02,10.476,10.476,10.348,10.378,9433,0
2010-02-03,10.391,10.441,10.319,10.405,11209,0
2010-02-04,10.429,10.429,10.411,10.411,2561,0
2010-02-05,10.429,10.429,10.411,10.423,3531,0
2010-02-08,10.434,10.434,10.411,10.434,1280,0
2010-02-09,10.456,10.463,10.449,10.463,1986,0
2010-02-10,10.449,10.449,10.449,10.449,405,0
2010-02-11,10.456,10.463,10.456,10.463,681,0
2010-02-12,10.47,10.47,10.456,10.456,680,0
2010-02-16,10.423,10.434,10.297,10.326,16853,0
2010-02-17,10.398,10.398,10.334,10.348,3491,0
2010-02-18,10.378,10.391,10.378,10.391,1400,0
2010-02-19,10.391,10.441,10.391,10.441,3262,0
2010-02-22,10.434,10.449,10.297,10.297,7393,0
2010-02-23,10.326,10.434,10.266,10.434,3122,0
2010-02-24,10.476,10.476,10.476,10.476,1310,0
2010-02-25,10.515,10.515,10.319,10.411,9506,0
2010-02-26,10.441,10.463,10.441,10.463,3112,0
2010-03-01,10.476,10.515,10.476,10.515,4825,0
2010-03-02,10.95,10.95,10.527,10.527,1171,0
2010-03-03,10.521,10.543,10.476,10.543,7598,0
2010-03-04,10.55,10.55,10.55,10.55,1302,0
2010-03-05,10.55,10.55,10.55,10.55,110,0
2010-03-08,10.55,10.55,10.55,10.55,288,0
2010-03-09,10.55,10.55,10.429,10.492,6693,0
2010-03-10,10.515,10.55,10.515,10.55,13907,0
2010-03-12,10.515,10.543,10.434,10.434,3766,0
2010-03-16,10.515,10.55,10.515,10.55,3723,0
2010-03-17,10.55,10.55,10.535,10.55,580,0
2010-03-18,10.535,10.535,10.485,10.492,1986,0
2010-03-19,11.095,11.095,10.535,10.55,4185,0
2010-03-22,10.55,10.55,10.463,10.463,1084,0
2010-03-23,10.535,10.69,10.47,10.637,18706,0
2010-03-24,10.656,10.664,10.656,10.664,405,0
2010-03-25,10.69,10.711,10.671,10.711,4684,0
2010-03-26,10.656,10.656,10.463,10.557,8269,0
2010-03-29,10.608,10.637,10.578,10.637,4825,0
2010-03-30,10.585,10.698,10.55,10.656,10995,0
2010-03-31,10.656,10.698,10.637,10.637,3163,0
2010-04-01,10.671,10.726,10.515,10.535,13216,0
2010-04-05,10.698,10.698,10.521,10.616,4127,0
2010-04-06,10.616,10.616,10.456,10.578,12765,0
2010-04-07,10.521,10.601,10.515,10.55,2134,0
2010-04-08,10.55,10.55,10.449,10.55,2940,0
2010-04-09,10.649,10.649,10.521,10.622,6875,0
2010-04-12,10.631,10.637,10.515,10.515,8599,0
2010-04-13,10.423,10.515,10.418,10.429,4702,0
2010-04-14,10.429,10.515,10.429,10.508,5393,0
2010-04-15,10.521,10.593,10.441,10.463,10789,0
2010-04-16,10.485,10.804,10.485,10.656,16809,0
2010-04-19,10.741,10.812,10.69,10.69,6144,0
2010-04-20,10.761,10.761,10.726,10.726,2691,0
2010-04-21,10.726,10.726,10.521,10.711,5309,0
2010-04-22,10.698,10.705,10.631,10.705,5036,0
2010-04-23,10.68,10.743,10.68,10.721,3132,0
2010-04-26,10.741,10.741,10.644,10.741,4715,0
2010-04-27,10.664,10.741,10.664,10.741,1693,0
2010-04-28,10.741,10.783,10.671,10.747,3272,0
2010-04-29,10.755,10.755,10.601,10.631,6415,0
2010-04-30,10.685,10.698,10.644,10.698,3193,0
2010-05-03,10.711,10.747,10.656,10.656,2790,0
2010-05-04,10.741,10.741,10.656,10.656,865,0
2010-05-05,10.656,10.761,10.656,10.741,4404,0
2010-05-06,10.761,10.761,10.726,10.755,4853,0
2010-05-07,10.711,10.711,10.55,10.644,7951,0
2010-05-10,10.698,10.833,10.656,10.656,993,0
2010-05-11,10.789,11.066,10.789,11.066,7060,0
2010-05-12,11.031,11.031,10.678,10.761,20721,0
2010-05-13,10.761,10.767,10.719,10.767,2053,0
2010-05-14,10.726,10.726,10.664,10.711,405,0
2010-05-17,10.711,10.711,10.508,10.55,18493,0
2010-05-18,10.55,10.664,10.55,10.616,15407,0
2010-05-19,10.585,10.585,10.334,10.55,7900,0
2010-05-20,10.515,10.521,10.418,10.521,6141,0
2010-05-21,10.47,10.543,10.47,10.543,4252,0
2010-05-24,10.535,10.535,10.378,10.508,6818,0
2010-05-25,10.378,10.535,10.378,10.535,6468,0
2010-05-26,10.55,10.55,10.384,10.515,9512,0
2010-05-27,10.543,10.543,10.535,10.535,6358,0
2010-05-28,10.543,10.543,10.441,10.535,5168,0
2010-06-01,10.543,10.543,10.543,10.543,2250,0
2010-06-02,10.755,10.755,10.378,10.508,29489,0
2010-06-03,10.543,10.543,10.515,10.535,4002,0
2010-06-04,10.543,10.543,10.515,10.543,2824,0
2010-06-07,10.492,10.521,10.492,10.521,1280,0
2010-06-08,10.527,10.527,10.476,10.476,2837,0
2010-06-09,10.515,10.543,10.515,10.543,2339,0
2010-06-10,10.55,10.637,10.55,10.637,10839,0
2010-06-11,10.55,10.55,10.449,10.492,5469,0
2010-06-14,10.456,10.499,10.434,10.434,865,0
2010-06-15,10.463,10.47,10.423,10.47,7801,0
2010-06-16,10.463,10.47,10.356,10.405,13548,0
2010-06-17,10.429,10.429,10.319,10.384,5113,0
2010-06-18,10.348,10.348,10.26,10.348,15357,0
2010-06-21,10.369,10.441,10.319,10.423,12268,0
2010-06-22,10.441,10.441,10.334,10.423,9186,0
2010-06-23,10.423,10.492,10.423,10.476,4825,0
2010-06-24,10.527,10.535,10.434,10.434,2691,0
2010-06-25,10.47,10.47,10.334,10.356,6234,0
2010-06-28,10.363,10.434,10.363,10.434,5061,0
2010-06-29,10.47,10.47,10.411,10.463,6876,0
2010-06-30,10.473,10.51,10.473,10.51,2273,0
2010-07-01,10.543,10.578,10.508,10.508,3632,0
2010-07-02,10.55,10.616,10.515,10.608,10789,0
2010-07-06,10.747,10.747,10.527,10.571,6130,0
2010-07-07,10.527,10.527,10.441,10.515,8507,0
2010-07-08,10.515,10.571,10.418,10.476,6393,0
2010-07-09,10.485,10.515,10.485,10.499,4252,0
2010-07-12,10.515,10.593,10.449,10.565,4799,0
2010-07-13,10.55,10.55,10.55,10.55,296,0
2010-07-14,10.571,10.578,10.521,10.578,2321,0
2010-07-15,10.55,10.55,10.418,10.535,3703,0
2010-07-16,10.543,10.543,10.508,10.543,2224,0
2010-07-19,10.543,10.649,10.527,10.601,5465,0
2010-07-20,10.616,10.616,10.485,10.616,3687,0
2010-07-21,10.616,10.649,10.485,10.585,7568,0
2010-07-22,10.608,10.616,10.608,10.608,1043,0
2010-07-23,10.608,10.616,10.608,10.616,296,0
2010-07-26,10.622,10.637,10.622,10.637,1188,0
2010-07-27,10.644,10.644,10.55,10.631,3225,0
2010-07-28,10.637,10.664,10.622,10.656,5064,0
2010-07-29,10.656,10.755,10.656,10.69,3802,0
2010-07-30,10.711,10.741,10.711,10.741,2404,0
2010-08-02,10.783,10.783,10.726,10.774,4087,0
2010-08-03,10.812,10.856,10.734,10.741,6924,0
2010-08-04,10.824,10.88,10.783,10.804,9258,0
2010-08-05,10.84,10.84,10.678,10.824,5150,0
2010-08-06,10.922,10.922,10.804,10.874,2980,0
2010-08-09,10.874,10.88,10.856,10.869,3766,0
2010-08-10,10.935,10.935,10.685,10.849,7513,0
2010-08-11,10.789,10.84,10.783,10.797,8411,0
2010-08-12,10.84,10.902,10.84,10.902,2625,0
2010-08-13,10.935,10.988,10.887,10.887,9294,0
2010-08-16,10.922,11.073,10.797,10.902,24908,0
2010-08-17,10.93,10.935,10.887,10.887,3010,0
2010-08-18,10.935,11.001,10.935,10.995,4860,0
2010-08-19,11.017,11.038,10.863,10.988,9081,0
2010-08-20,11.001,11.017,10.973,10.973,3407,0
2010-08-23,11.017,11.073,11.001,11.001,3143,0
2010-08-24,11.017,11.155,10.964,10.964,15155,0
2010-08-25,10.98,11.017,10.95,10.988,3262,0
2010-08-26,11.038,11.135,10.887,10.935,16427,0
2010-08-27,11.031,11.031,10.93,10.98,4304,0
2010-08-30,11.001,11.08,10.874,10.874,17926,0
2010-08-31,10.876,10.955,10.876,10.906,11758,0
2010-09-01,10.958,11.017,10.958,11.001,3854,0
2010-09-02,11.054,11.054,10.973,11.009,3057,0
2010-09-03,11.009,11.009,10.914,10.935,2754,0
2010-09-07,10.935,11.054,10.935,11.054,4348,0
2010-09-08,11.009,11.087,11.009,11.08,5091,0
2010-09-09,11.046,11.087,11.024,11.087,1570,0
2010-09-10,11.143,11.256,11.103,11.24,10019,0
2010-09-13,11.215,11.224,11.087,11.087,6687,0
2010-09-14,11.087,11.095,10.973,11.066,6914,0
2010-09-15,11.066,11.073,10.93,10.958,3417,0
2010-09-16,10.98,11.009,10.93,10.973,7611,0
2010-09-17,11.001,11.001,10.98,10.98,10737,0
2010-09-20,11.024,11.08,11.024,11.08,4869,0
2010-09-21,11.108,11.108,10.95,10.95,5478,0
2010-09-22,10.964,11.031,10.964,11.009,5957,0
2010-09-23,11.017,11.155,11.017,11.087,7503,0
2010-09-24,11.155,11.256,11.155,11.256,5806,0
2010-09-27,11.292,11.292,11.038,11.155,13697,0
2010-09-28,11.17,11.224,11.17,11.224,879,0
2010-09-29,11.224,11.292,11.224,11.24,2258,0
2010-09-30,11.27,11.391,11.231,11.231,7699,0
2010-10-01,11.278,11.664,11.256,11.292,15121,0
2010-10-04,11.32,11.485,11.292,11.292,7191,0
2010-10-05,11.292,11.349,11.155,11.312,21044,0
2010-10-06,11.374,11.478,11.087,11.127,18906,0
2010-10-07,11.262,11.292,11.209,11.292,2174,0
2010-10-08,11.32,11.32,11.24,11.262,6804,0
2010-10-11,11.256,11.256,11.115,11.115,10483,0
2010-10-12,11.115,11.292,11.115,11.177,10039,0
2010-10-13,11.209,11.209,11.115,11.115,2568,0
2010-10-14,11.177,11.189,11.031,11.08,7169,0
2010-10-15,11.087,11.446,11.08,11.209,7066,0
2010-10-18,11.202,11.202,11.08,11.08,7537,0
2010-10-19,11.115,11.115,11.054,11.073,7421,0
2010-10-20,10.95,11.115,10.95,11.017,7767,0
2010-10-21,11.031,11.087,11.017,11.017,2447,0
2010-10-22,11.08,11.095,10.908,10.935,6218,0
2010-10-25,10.964,11.087,10.964,11.059,4809,0
2010-10-26,11.046,11.046,10.804,10.88,31819,0
2010-10-27,10.887,10.895,10.869,10.895,5842,0
2010-10-28,11.001,11.001,10.914,11.001,5644,0
2010-10-29,10.999,11.037,10.999,11.037,4948,0
2010-11-01,11.08,11.08,10.93,11.024,11009,0
2010-11-02,11.073,11.095,10.95,11.059,8317,0
2010-11-03,11.17,11.177,11.108,11.177,6969,0
2010-11-04,11.177,11.182,11.119,11.17,3703,0
2010-11-05,11.17,11.17,11.15,11.15,5145,0
2010-11-08,11.143,11.155,10.935,10.935,14133,0
2010-11-09,10.988,11.256,10.895,10.943,20295,0
2010-11-10,11.017,11.017,10.935,10.935,3425,0
2010-11-11,10.935,10.935,10.593,10.664,22469,0
2010-11-12,10.656,10.656,10.585,10.593,3231,0
2010-11-15,10.593,10.593,9.957,10.036,17030,0
2010-11-16,10.164,10.405,10.036,10.405,13830,0
2010-11-17,10.334,10.492,10.334,10.449,8052,0
2010-11-18,10.449,10.47,10.266,10.266,10636,0
2010-11-19,10.405,10.622,10.297,10.384,9552,0
2010-11-22,10.508,10.622,10.434,10.434,6223,0
2010-11-23,10.485,10.55,10.418,10.456,10841,0
2010-11-24,10.585,10.585,10.348,10.476,9049,0
2010-11-26,10.515,10.515,10.515,10.515,130,0
2010-11-29,10.585,10.585,10.578,10.585,876,0
2010-11-30,10.656,10.656,10.584,10.584,2429,0
2010-12-01,10.585,10.585,10.527,10.527,6392,0
2010-12-02,10.585,10.585,10.499,10.499,5300,0
2010-12-03,10.608,10.622,10.499,10.499,4398,0
2010-12-06,10.637,10.637,10.418,10.418,4045,0
2010-12-07,10.423,10.423,10.196,10.202,3817,0
2010-12-08,10.187,10.187,9.978,10.103,5816,0
2010-12-09,10.202,10.202,10.126,10.126,981,0
2010-12-10,10.008,10.187,10.008,10.187,1830,0
2010-12-13,9.999,9.999,9.999,9.999,110,0
2010-12-14,10.008,10.045,9.901,10.036,12330,0
2010-12-15,9.909,9.97,9.892,9.892,2939,0
2010-12-16,9.902,10.495,9.902,10.495,7818,0
2010-12-17,10.535,10.535,10.429,10.429,2464,0
2010-12-20,10.334,10.334,9.933,9.933,17741,0
2010-12-21,10.008,10.008,9.917,9.978,2871,0
2010-12-22,9.901,10.022,9.901,10.022,2551,0
2010-12-23,10.036,10.111,10.036,10.111,865,0
2010-12-27,10.036,10.147,10.036,10.067,3809,0
2010-12-28,10.022,10.022,10.022,10.022,1245,0
2010-12-29,9.928,10.038,9.921,10.038,2501,0
2010-12-30,10.137,10.137,10.137,10.137,110,0
2010-12-31,10.265,10.478,10.215,10.478,4283,0
2011-01-03,10.571,10.571,10.319,10.319,4202,0
2011-01-04,10.369,10.369,10.21,10.231,3230,0
2011-01-05,10.288,10.288,10.103,10.217,8055,0
2011-01-06,10.266,10.266,10.014,10.014,6224,0
2011-01-07,10.014,10.075,9.957,9.957,4096,0
2011-01-10,10.008,10.045,10.008,10.045,906,0
2011-01-11,10.087,10.087,9.985,9.985,5154,0
2011-01-12,9.892,9.901,9.77,9.793,21183,0
2011-01-13,9.754,9.754,9.612,9.704,8692,0
2011-01-14,9.571,9.571,9.3016,9.3456,11081,0
2011-01-18,9.3311,9.3849,9.1921,9.3381,18095,0
2011-01-19,9.407,9.407,9.1673,9.2667,7807,0
2011-01-20,9.2746,9.3456,9.2333,9.3456,8029,0
2011-01-21,9.3771,9.549,9.3456,9.521,19041,0
2011-01-24,9.541,9.704,9.541,9.682,12120,0
2011-01-25,9.704,9.811,9.638,9.647,18285,0
2011-01-26,9.675,9.892,9.625,9.742,22261,0
2011-01-27,9.83,9.86,9.612,9.682,6703,0
2011-01-31,9.7,10.01,9.611,9.717,11665,0
2011-02-01,9.798,9.798,9.721,9.721,1862,0
2011-02-02,9.83,9.83,9.747,9.747,3537,0
2011-02-03,9.838,9.838,9.838,9.838,624,0
2011-02-04,9.798,9.798,9.591,9.653,13200,0
2011-02-07,9.647,9.77,9.625,9.675,8702,0
2011-02-08,9.704,9.713,9.533,9.638,11165,0
2011-02-09,9.661,9.661,9.612,9.612,2430,0
2011-02-10,9.653,9.653,9.533,9.533,3789,0
2011-02-11,9.475,9.633,9.475,9.48,2616,0
2011-02-14,9.521,9.521,9.4169,9.4238,6148,0
2011-02-15,9.3938,9.4999,9.3938,9.4388,3864,0
2011-02-16,9.555,9.555,9.4467,9.514,3284,0
2011-02-17,9.514,9.577,9.514,9.533,1286,0
2011-02-18,9.533,9.583,9.533,9.549,10590,0
2011-02-22,9.555,9.555,9.549,9.549,296,0
2011-02-23,9.549,9.549,9.4617,9.4617,5163,0
2011-02-24,9.48,9.48,9.48,9.48,296,0
2011-02-25,9.48,9.499,9.48,9.499,2485,0
2011-02-28,9.486,9.585,9.486,9.564,12851,0
2011-03-01,9.562,9.583,9.562,9.562,2023,0
2011-03-02,9.618,9.728,9.562,9.728,3316,0
2011-03-03,9.722,9.722,9.618,9.618,2244,0
2011-03-04,9.638,9.713,9.583,9.591,4221,0
2011-03-07,9.583,9.583,9.533,9.563,5271,0
2011-03-08,9.487,9.618,9.487,9.577,7224,0
2011-03-09,9.618,9.682,9.583,9.682,9514,0
2011-03-10,9.713,9.713,9.647,9.661,1280,0
2011-03-14,9.653,9.697,9.618,9.638,2549,0
2011-03-15,9.618,9.653,9.618,9.633,4027,0
2011-03-16,9.661,9.742,9.653,9.668,6134,0
2011-03-17,9.655,9.708,9.655,9.678,4248,0
2011-03-18,9.697,9.705,9.661,9.661,3409,0
2011-03-21,9.705,9.722,9.69,9.722,1526,0
2011-03-22,9.728,9.728,9.612,9.612,11294,0
2011-03-23,9.676,9.682,9.676,9.676,728,0
2011-03-24,9.697,9.713,9.528,9.528,16220,0
2011-03-25,9.52,9.583,9.52,9.583,2171,0
2011-03-28,9.554,9.653,9.554,9.577,7267,0
2011-03-29,9.605,9.605,9.605,9.605,110,0
2011-03-30,9.612,9.612,9.554,9.554,5982,0
2011-03-31,9.551,9.604,9.551,9.597,4863,0
2011-04-01,9.57,9.647,9.57,9.647,1523,0
2011-04-04,9.625,9.633,9.598,9.625,3024,0
2011-04-05,9.563,9.563,9.54,9.54,1688,0
2011-04-06,9.618,9.618,9.598,9.618,3760,0
2011-04-07,9.619,9.691,9.599,9.691,7196,0
2011-04-08,9.668,9.682,9.638,9.668,4348,0
2011-04-11,9.69,9.69,9.632,9.632,7303,0
2011-04-12,9.699,9.699,9.683,9.683,1215,0
2011-04-13,9.668,9.734,9.668,9.734,1682,0
2011-04-14,9.734,9.734,9.661,9.661,2806,0
2011-04-15,9.661,9.734,9.661,9.661,10247,0
2011-04-18,9.742,9.742,9.742,9.742,895,0
2011-04-19,9.742,9.742,9.705,9.728,1684,0
2011-04-20,9.742,9.742,9.722,9.734,999,0
2011-04-21,9.748,9.748,9.742,9.742,403,0
2011-04-25,9.742,9.742,9.697,9.734,1853,0
2011-04-26,9.743,9.787,9.706,9.787,10219,0
2011-04-27,9.813,9.846,9.785,9.805,883,0
2011-04-28,9.846,9.846,9.846,9.846,233,0
2011-04-29,9.837,9.837,9.824,9.824,685,0
2011-05-02,9.839,9.944,9.839,9.944,13109,0
2011-05-03,9.97,9.97,9.964,9.964,1009,0
2011-05-04,9.939,10.012,9.939,10.012,2236,0
2011-05-06,9.975,10.021,9.969,9.997,3434,0
2011-05-09,10.021,10.058,10.021,10.058,2961,0
2011-05-10,10.058,10.066,10.058,10.066,853,0
2011-05-11,10.077,10.12,10.077,10.12,529,0
2011-05-12,10.134,10.148,10.134,10.148,721,0
2011-05-13,10.148,10.218,10.148,10.218,4670,0
2011-05-16,10.212,10.212,10.121,10.181,2248,0
2011-05-17,10.164,10.345,10.164,10.345,6314,0
2011-05-18,10.359,10.359,10.315,10.315,7028,0
2011-05-19,10.338,10.338,10.338,10.338,1006,0
2011-05-20,10.356,10.378,10.271,10.341,4682,0
2011-05-23,10.351,10.351,10.351,10.351,381,0
2011-05-24,10.351,10.453,10.329,10.395,5592,0
2011-05-25,10.345,10.345,10.291,10.3,1576,0
2011-05-26,10.3,10.395,10.3,10.395,1400,0
2011-05-27,10.37,10.413,10.326,10.413,1492,0
2011-05-31,10.449,10.569,10.429,10.429,4338,0
2011-06-01,10.439,10.526,10.428,10.428,3356,0
2011-06-02,10.443,10.443,10.185,10.378,13848,0
2011-06-03,10.37,10.378,10.296,10.378,1226,0
2011-06-06,10.228,10.326,10.228,10.228,12687,0
2011-06-07,10.254,10.254,10.247,10.247,4166,0
2011-06-08,10.247,10.247,10.138,10.21,3080,0
2011-06-09,10.21,10.21,9.979,10.056,35979,0
2011-06-10,10.047,10.061,9.986,10.061,9274,0
2011-06-13,10.061,10.061,10,10.008,2624,0
2011-06-14,10,10.077,10,10.07,10240,0
2011-06-15,10.077,10.077,10.047,10.047,3559,0
2011-06-16,10.036,10.045,10.036,10.045,1874,0
2011-06-17,10.032,10.12,10.032,10.097,5301,0
2011-06-20,10.12,10.12,10.106,10.106,370,0
2011-06-21,10.113,10.137,10.113,10.137,1887,0
2011-06-22,10.123,10.178,10.12,10.152,9148,0
2011-06-23,10.185,10.215,10.167,10.208,2366,0
2011-06-24,10.217,10.217,10.202,10.21,601,0
2011-06-27,10.16,10.252,10.16,10.244,4781,0
2011-06-28,10.244,10.252,10.208,10.208,3086,0
2011-06-29,10.228,10.265,10.228,10.265,703,0
2011-06-30,10.258,10.279,10.125,10.175,7122,0
2011-07-01,10.154,10.283,10.154,10.239,5796,0
2011-07-05,10.295,10.295,10.27,10.27,1630,0
2011-07-06,10.298,10.298,10.171,10.273,10453,0
2011-07-07,10.279,10.312,10.183,10.183,13124,0
2011-07-08,10.198,10.287,10.198,10.221,7829,0
2011-07-11,10.261,10.261,10.261,10.261,110,0
2011-07-12,10.27,10.319,10.265,10.319,7389,0
2011-07-13,10.388,10.396,10.367,10.367,2217,0
2011-07-14,10.382,10.382,10.225,10.225,12953,0
2011-07-15,10.225,10.261,10.225,10.239,2052,0
2011-07-18,10.239,10.239,10.179,10.231,5864,0
2011-07-19,10.229,10.266,10.185,10.193,3789,0
2011-07-20,10.186,10.247,10.179,10.225,6875,0
2011-07-21,10.231,10.266,10.231,10.254,3621,0
2011-07-22,10.235,10.27,10.235,10.27,423,0
2011-07-25,10.266,10.266,10.179,10.179,3387,0
2011-07-26,10.2,10.2,10.167,10.167,889,0
2011-07-27,10.195,10.195,10.099,10.099,4560,0
2011-07-28,10.137,10.159,10.059,10.159,1512,0
2011-07-29,10.166,10.166,10.066,10.118,5990,0
2011-08-01,10.12,10.225,10.12,10.195,6672,0
2011-08-02,10.2,10.238,10.2,10.238,2949,0
2011-08-03,10.235,10.295,10.235,10.251,5688,0
2011-08-04,10.245,10.273,10.245,10.253,4399,0
2011-08-05,10.215,10.251,10.15,10.15,6440,0
2011-08-08,10.183,10.215,9.731,9.769,8444,0
2011-08-09,9.769,9.912,9.769,9.912,10684,0
2011-08-10,9.93,10.043,9.93,10.043,2778,0
2011-08-11,10.074,10.191,10.074,10.191,12276,0
2011-08-12,10.191,10.191,10.191,10.191,1015,0
2011-08-15,10.227,10.312,10.227,10.27,5332,0
2011-08-16,10.295,10.312,10.295,10.312,613,0
2011-08-17,10.312,10.419,10.312,10.363,5274,0
2011-08-18,10.312,10.334,10.312,10.334,1955,0
2011-08-19,10.304,10.312,10.27,10.27,1236,0
2011-08-22,10.251,10.356,10.243,10.243,5214,0
2011-08-23,10.312,10.363,10.243,10.243,4230,0
2011-08-24,10.259,10.259,10.227,10.259,1516,0
2011-08-25,10.27,10.27,10.221,10.259,3949,0
2011-08-26,10.306,10.382,10.306,10.337,3122,0
2011-08-29,10.348,10.392,10.348,10.392,616,0
2011-08-30,10.437,10.437,10.312,10.406,9418,0
2011-08-31,10.319,10.428,10.319,10.326,11624,0
2011-09-01,10.334,10.392,10.319,10.379,5088,0
2011-09-02,10.383,10.383,10.383,10.383,344,0
2011-09-06,10.397,10.397,10.345,10.389,2200,0
2011-09-07,10.397,10.434,10.351,10.397,4350,0
2011-09-08,10.397,10.397,10.359,10.359,2750,0
2011-09-09,10.403,10.455,10.403,10.403,5063,0
2011-09-12,10.421,10.469,10.408,10.469,4957,0
2011-09-13,10.476,10.515,10.439,10.439,5987,0
2011-09-14,10.448,10.566,10.403,10.515,8792,0
2011-09-15,10.522,10.522,10.448,10.448,1785,0
2011-09-16,10.448,10.552,10.448,10.485,4175,0
2011-09-19,10.566,10.566,10.545,10.545,3850,0
2011-09-20,10.537,10.635,10.522,10.635,2194,0
2011-09-21,10.618,10.697,10.618,10.684,7194,0
2011-09-22,10.697,10.742,10.697,10.742,2259,0
2011-09-23,10.713,10.779,10.699,10.779,2376,0
2011-09-26,10.792,10.792,10.748,10.768,3933,0
2011-09-27,10.908,10.908,10.756,10.852,3703,0
2011-09-28,10.86,10.86,10.756,10.768,14060,0
2011-09-29,10.908,10.908,10.734,10.761,2582,0
2011-09-30,10.759,10.86,10.759,10.86,1660,0
2011-10-03,10.878,10.878,10.776,10.776,3963,0
2011-10-04,10.832,10.874,10.779,10.856,1752,0
2011-10-05,10.842,10.842,10.789,10.789,726,0
2011-10-06,10.826,10.826,10.773,10.826,1649,0
2011-10-07,10.816,10.869,10.794,10.869,3966,0
2011-10-10,10.869,10.874,10.823,10.823,562,0
2011-10-11,10.84,10.848,10.779,10.823,2563,0
2011-10-12,10.81,10.832,10.779,10.832,1982,0
2011-10-13,10.802,10.904,10.802,10.904,671,0
2011-10-14,10.897,10.897,10.763,10.832,7395,0
2011-10-17,10.816,10.947,10.81,10.848,8353,0
2011-10-18,10.904,10.904,10.779,10.779,2445,0
2011-10-19,10.794,10.917,10.794,10.848,4777,0
2011-10-20,10.969,10.969,10.969,10.969,397,0
2011-10-21,10.919,10.995,10.876,10.876,4656,0
2011-10-24,10.889,10.939,10.84,10.84,3285,0
2011-10-25,10.935,10.935,10.798,10.93,6317,0
2011-10-26,10.932,10.986,10.932,10.969,1673,0
2011-10-27,11.121,11.121,10.969,11.022,5294,0
2011-10-28,11.025,11.025,10.941,10.949,3810,0
2011-10-31,10.946,10.946,10.946,10.946,257,0
2011-11-01,10.935,10.997,10.93,10.997,683,0
2011-11-03,10.991,11.02,10.991,11.012,745,0
2011-11-04,11.021,11.045,11.021,11.045,1883,0
2011-11-07,11.049,11.049,10.964,11.018,3527,0
2011-11-08,11.025,11.061,11.025,11.033,3514,0
2011-11-09,11.035,11.086,10.997,11.027,6330,0
2011-11-10,11.027,11.078,11.027,11.035,1806,0
2011-11-11,11.041,11.118,11.041,11.041,1401,0
2011-11-14,11.025,11.041,10.995,10.995,2965,0
2011-11-15,11.055,11.055,11.055,11.055,693,0
2011-11-16,11.061,11.125,10.995,10.995,13396,0
2011-11-17,10.988,10.988,10.957,10.957,962,0
2011-11-18,10.972,11.01,10.972,11.002,3858,0
2011-11-21,10.995,11.002,10.972,10.98,11417,0
2011-11-22,10.964,11.033,10.964,11.033,5923,0
2011-11-23,11.033,11.033,11.01,11.033,854,0
2011-11-25,11.027,11.057,11.027,11.057,1681,0
2011-11-28,11.068,11.101,11.01,11.01,1546,0
2011-11-29,11.049,11.061,11.025,11.061,1937,0
2011-11-30,11.061,11.2,11.061,11.145,10275,0
2011-12-01,11.177,11.218,11.142,11.211,3129,0
2011-12-02,11.213,11.222,11.158,11.173,5602,0
2011-12-05,11.185,11.255,11.158,11.158,6089,0
2011-12-06,11.207,11.214,11.128,11.207,8804,0
2011-12-07,11.187,11.187,11.187,11.187,2613,0
2011-12-08,11.187,11.209,11.104,11.138,10437,0
2011-12-09,11.145,11.173,11.145,11.173,3441,0
2011-12-12,11.158,11.206,11.12,11.206,2403,0
2011-12-13,11.153,11.153,11.078,11.12,6335,0
2011-12-14,11.194,11.194,11.145,11.145,853,0
2011-12-15,11.179,11.206,11.051,11.086,9389,0
2011-12-16,11.088,11.241,11.073,11.159,5778,0
2011-12-19,11.165,11.198,11.158,11.165,5578,0
2011-12-20,11.165,11.185,11.145,11.145,19104,0
2011-12-21,11.158,11.222,11.158,11.222,3911,0
2011-12-22,11.314,11.314,11.194,11.222,5483,0
2011-12-23,11.224,11.224,11.187,11.195,6423,0
2011-12-27,11.194,11.271,11.194,11.271,3370,0
2011-12-28,11.287,11.314,11.255,11.255,6203,0
2011-12-29,11.271,11.353,11.239,11.353,7440,0
2011-12-30,11.349,11.349,11.305,11.327,2972,0
2012-01-03,11.391,11.418,11.273,11.273,24321,0
2012-01-04,11.232,11.326,11.215,11.317,13192,0
2012-01-05,11.304,11.304,11.273,11.273,1627,0
2012-01-06,11.296,11.398,11.273,11.348,8482,0
2012-01-09,11.362,11.405,11.362,11.383,5511,0
2012-01-10,11.405,11.418,11.383,11.411,3572,0
2012-01-11,11.41,11.522,11.41,11.496,13108,0
2012-01-12,11.484,11.578,11.476,11.548,4891,0
2012-01-13,11.571,11.687,11.571,11.656,14101,0
2012-01-17,11.719,11.719,11.594,11.608,7036,0
2012-01-18,11.612,11.722,11.612,11.722,4114,0
2012-01-19,11.715,11.722,11.679,11.722,8130,0
2012-01-20,11.722,11.743,11.722,11.722,5838,0
2012-01-23,11.758,11.758,11.641,11.687,15125,0
2012-01-24,11.701,11.737,11.612,11.737,8993,0
2012-01-25,11.765,11.797,11.729,11.765,10390,0
2012-01-26,11.797,12.018,11.781,11.891,23883,0
2012-01-27,11.961,12.088,11.961,12.072,3696,0
2012-01-30,12.071,12.322,11.959,12.1,10383,0
2012-01-31,12.119,12.133,12.096,12.133,3135,0
2012-02-01,12.16,12.16,12.107,12.115,6364,0
2012-02-02,12.129,12.241,12.093,12.195,7957,0
2012-02-03,12.211,12.228,12.146,12.146,5740,0
2012-02-06,12.162,12.272,12.139,12.204,8883,0
2012-02-07,12.202,12.202,12.062,12.062,8820,0
2012-02-08,12.085,12.183,12.078,12.183,4939,0
2012-02-09,12.183,12.263,12.183,12.254,3396,0
2012-02-10,12.256,12.31,12.243,12.31,3545,0
2012-02-13,12.326,12.35,12.281,12.319,14165,0
2012-02-14,12.37,12.392,12.171,12.177,11784,0
2012-02-15,12.185,12.22,12.185,12.185,4826,0
2012-02-16,12.185,12.185,12.012,12.057,4199,0
2012-02-17,12.057,12.072,11.893,11.908,20817,0
2012-02-21,11.925,12.118,11.819,12.088,22384,0
2012-02-22,12.088,12.153,12.065,12.065,10590,0
2012-02-23,12.095,12.139,12.05,12.08,4211,0
2012-02-24,12.196,12.196,12.093,12.152,6435,0
2012-02-27,12.19,12.265,12.171,12.265,1667,0
2012-02-28,12.281,12.35,12.281,12.35,1707,0
2012-02-29,12.35,12.504,12.22,12.22,18136,0
2012-03-01,12.235,12.435,12.095,12.177,24496,0
2012-03-02,12.208,12.241,12.187,12.194,8509,0
2012-03-05,12.209,12.254,12.209,12.233,3956,0
2012-03-06,12.232,12.383,12.232,12.241,7835,0
2012-03-07,12.27,12.397,12.27,12.392,3114,0
2012-03-08,12.383,12.383,12.317,12.317,3130,0
2012-03-09,12.384,12.392,12.233,12.233,9298,0
2012-03-12,12.233,12.324,12.183,12.324,9733,0
2012-03-13,12.279,12.301,12.209,12.209,1560,0
2012-03-14,12.242,12.254,12.025,12.025,11726,0
2012-03-15,12.041,12.041,11.616,11.616,23517,0
2012-03-16,11.645,11.645,11.358,11.5,9306,0
2012-03-19,11.517,11.551,11.456,11.471,2694,0
2012-03-20,11.436,11.573,11.436,11.573,2827,0
2012-03-21,11.573,11.807,11.573,11.755,3491,0
2012-03-22,11.77,11.824,11.77,11.816,3241,0
2012-03-23,11.806,11.806,11.665,11.665,6978,0
2012-03-26,11.638,11.699,11.638,11.699,6253,0
2012-03-27,11.699,11.726,11.581,11.726,7492,0
2012-03-28,11.726,11.898,11.726,11.872,12206,0
2012-03-29,11.889,11.95,11.849,11.942,3637,0
2012-03-30,11.94,11.98,11.876,11.94,6559,0
2012-04-02,11.94,12.099,11.919,12.099,2050,0
2012-04-03,12.092,12.158,12.032,12.032,4153,0
2012-04-04,12.057,12.073,11.763,11.885,5707,0
2012-04-05,11.891,11.938,11.879,11.938,2250,0
2012-04-09,11.949,12.182,11.949,12.182,4161,0
2012-04-10,12.128,12.128,11.979,12.068,6902,0
2012-04-11,12.099,12.167,11.94,11.94,14861,0
2012-04-12,11.988,12.023,11.919,11.919,5399,0
2012-04-13,11.94,12.023,11.94,12.023,1897,0
2012-04-16,12.008,12.15,11.963,11.988,9321,0
2012-04-17,12.02,12.08,12.02,12.08,1276,0
2012-04-18,12.077,12.114,12.04,12.04,2733,0
2012-04-19,11.988,12.015,11.988,12.015,1756,0
2012-04-20,12.012,12.148,12.012,12.073,5592,0
2012-04-23,12.092,12.092,12.092,12.092,1424,0
2012-04-24,12.106,12.15,12.04,12.04,5857,0
2012-04-25,12.06,12.15,12.06,12.15,6697,0
2012-04-26,12.15,12.208,12.15,12.208,1557,0
2012-04-27,12.205,12.223,12.205,12.214,930,0
2012-04-30,12.22,12.228,12.22,12.22,2493,0
2012-05-01,12.223,12.284,12.223,12.284,1736,0
2012-05-02,12.324,12.341,12.287,12.341,5208,0
2012-05-03,12.352,12.41,12.352,12.41,1621,0
2012-05-04,12.381,12.445,12.381,12.439,2185,0
2012-05-07,12.487,12.487,12.205,12.284,21880,0
2012-05-08,12.284,12.396,12.284,12.396,10409,0
2012-05-09,12.396,12.53,12.396,12.53,7240,0
2012-05-10,12.544,12.551,12.528,12.551,2692,0
2012-05-11,12.585,12.6,12.567,12.6,4055,0
2012-05-14,12.615,12.645,12.499,12.499,2826,0
2012-05-15,12.506,12.521,12.499,12.506,3977,0
2012-05-16,12.553,12.6,12.53,12.6,3408,0
2012-05-17,12.6,12.624,12.592,12.592,1153,0
2012-05-18,12.592,12.615,12.521,12.521,2840,0
2012-05-21,12.56,12.567,12.33,12.33,8387,0
2012-05-22,12.347,12.367,12.33,12.33,2915,0
2012-05-23,12.352,12.352,12.338,12.338,2954,0
2012-05-24,12.374,12.396,12.338,12.338,1307,0
2012-05-25,12.352,12.374,12.352,12.374,6270,0
2012-05-29,12.381,12.404,12.381,12.404,1185,0
2012-05-30,12.41,12.41,12.374,12.374,4044,0
2012-05-31,12.402,12.424,12.365,12.38,6779,0
2012-06-01,12.38,12.38,12.365,12.365,1159,0
2012-06-04,12.396,12.396,12.396,12.396,2217,0
2012-06-05,12.406,12.406,12.384,12.392,4498,0
2012-06-06,12.384,12.406,12.377,12.384,1706,0
2012-06-07,12.392,12.406,12.392,12.406,1044,0
2012-06-08,12.344,12.387,12.344,12.387,2463,0
2012-06-11,12.387,12.432,12.387,12.432,2903,0
2012-06-12,12.452,12.477,12.452,12.477,2435,0
2012-06-13,12.497,12.544,12.452,12.452,6466,0
2012-06-14,12.477,12.485,12.452,12.452,4234,0
2012-06-15,12.452,12.452,12.432,12.452,8496,0
2012-06-18,12.437,12.461,12.424,12.461,4601,0
2012-06-19,12.477,12.544,12.477,12.52,4080,0
2012-06-20,12.536,12.659,12.536,12.651,6353,0
2012-06-21,12.637,12.659,12.614,12.614,2939,0
2012-06-22,12.612,12.685,12.612,12.657,4096,0
2012-06-25,12.675,12.715,12.591,12.702,7192,0
2012-06-26,12.659,12.659,12.659,12.659,833,0
2012-06-27,12.675,12.753,12.675,12.753,4247,0
2012-06-28,12.753,12.785,12.723,12.753,2840,0
2012-06-29,12.753,12.785,12.485,12.702,7457,0
2012-07-02,12.707,12.753,12.682,12.682,7322,0
2012-07-03,12.732,12.792,12.732,12.778,5153,0
2012-07-05,12.792,12.812,12.783,12.812,1590,0
2012-07-06,12.812,12.861,12.812,12.861,1470,0
2012-07-09,12.819,12.836,12.797,12.836,2578,0
2012-07-10,12.884,12.907,12.767,12.767,8959,0
2012-07-11,12.805,12.828,12.783,12.783,4471,0
2012-07-12,12.812,12.812,12.767,12.776,2931,0
2012-07-13,12.783,12.836,12.783,12.783,5014,0
2012-07-16,12.819,12.869,12.819,12.869,3964,0
2012-07-17,12.805,12.805,12.713,12.738,9566,0
2012-07-18,12.759,12.836,12.745,12.767,8326,0
2012-07-19,12.792,12.844,12.792,12.805,3780,0
2012-07-20,12.844,12.869,12.797,12.797,5103,0
2012-07-23,12.819,12.852,12.805,12.852,1773,0
2012-07-24,12.745,12.812,12.738,12.759,9547,0
2012-07-25,12.783,12.783,12.738,12.738,4133,0
2012-07-26,12.738,12.805,12.738,12.792,4304,0
2012-07-27,12.792,12.836,12.767,12.767,5863,0
2012-07-30,12.783,12.805,12.783,12.792,1847,0
2012-07-31,12.812,12.907,12.721,12.907,5153,0
2012-08-01,12.936,12.973,12.915,12.973,5290,0
2012-08-02,12.852,12.947,12.812,12.812,5961,0
2012-08-03,12.812,12.844,12.805,12.805,1490,0
2012-08-06,12.915,12.915,12.828,12.828,3414,0
2012-08-07,12.915,12.915,12.884,12.884,1053,0
2012-08-08,12.805,12.852,12.73,12.767,3333,0
2012-08-09,12.767,12.767,12.681,12.7,2978,0
2012-08-10,12.628,12.665,12.621,12.621,2325,0
2012-08-13,12.663,12.663,12.439,12.455,17673,0
2012-08-14,12.455,12.546,12.455,12.507,8094,0
2012-08-15,12.455,12.507,12.455,12.471,5028,0
2012-08-16,12.471,12.555,12.471,12.488,6646,0
2012-08-17,12.555,12.555,12.479,12.479,3633,0
2012-08-20,12.507,12.531,12.471,12.479,12497,0
2012-08-21,12.488,12.54,12.439,12.479,9105,0
2012-08-22,12.455,12.455,12.367,12.374,8389,0
2012-08-23,12.39,12.471,12.39,12.471,5481,0
2012-08-24,12.501,12.501,12.39,12.396,2685,0
2012-08-27,12.427,12.471,12.427,12.446,2889,0
2012-08-28,12.321,12.427,12.321,12.367,10162,0
2012-08-29,12.374,12.411,12.374,12.404,2781,0
2012-08-30,12.404,12.419,12.404,12.419,1564,0
2012-08-31,12.464,12.464,12.39,12.439,9845,0
2012-09-04,12.433,12.501,12.39,12.455,9176,0
2012-09-05,12.455,12.455,12.446,12.455,2314,0
2012-09-06,12.455,12.546,12.446,12.515,14847,0
2012-09-07,12.54,12.603,12.54,12.596,6675,0
2012-09-10,12.611,12.611,12.494,12.611,7183,0
2012-09-11,12.619,12.619,12.515,12.619,7628,0
2012-09-12,12.644,12.651,12.597,12.651,3138,0
2012-09-13,12.659,13,12.659,12.952,38380,0
2012-09-14,12.986,12.986,12.832,12.888,33350,0
2012-09-17,12.879,12.879,12.702,12.702,8809,0
2012-09-18,12.715,12.715,12.682,12.688,5706,0
2012-09-19,12.778,12.778,12.63,12.659,8598,0
2012-09-20,12.613,12.708,12.613,12.708,5170,0
2012-09-21,12.761,12.786,12.637,12.675,7312,0
2012-09-24,12.651,12.694,12.622,12.622,12117,0
2012-09-25,12.63,12.675,12.622,12.622,3039,0
2012-09-26,12.682,12.708,12.651,12.682,6891,0
2012-09-27,12.682,12.702,12.622,12.622,7734,0
2012-09-28,12.651,12.761,12.651,12.723,8744,0
2012-10-01,12.754,12.815,12.754,12.8,13386,0
2012-10-02,12.815,12.847,12.815,12.815,7453,0
2012-10-03,12.732,12.807,12.732,12.748,12870,0
2012-10-04,12.761,12.855,12.741,12.855,8501,0
2012-10-05,12.855,12.872,12.815,12.872,10457,0
2012-10-08,12.84,12.872,12.786,12.786,5161,0
2012-10-09,12.815,12.84,12.807,12.823,3754,0
2012-10-10,12.84,12.864,12.761,12.761,9027,0
2012-10-11,12.774,12.85,12.757,12.827,5680,0
2012-10-12,12.818,12.85,12.79,12.79,7116,0
2012-10-15,12.79,12.827,12.765,12.827,2310,0
2012-10-16,12.875,12.936,12.868,12.906,7212,0
2012-10-17,12.906,12.906,12.795,12.811,7567,0
2012-10-18,12.811,12.811,12.795,12.803,2100,0
2012-10-19,12.803,12.898,12.75,12.782,10330,0
2012-10-22,12.795,12.818,12.743,12.811,9196,0
2012-10-23,12.875,12.906,12.842,12.891,8647,0
2012-10-24,12.898,13.104,12.898,13.018,10038,0
2012-10-25,13.04,13.048,13.033,13.048,1378,0
2012-10-26,13.056,13.079,13.056,13.079,2931,0
2012-10-31,13.095,13.104,13.07,13.104,6362,0
2012-11-01,13.104,13.2,13.104,13.2,1990,0
2012-11-02,13.2,13.286,13.155,13.286,5532,0
2012-11-05,13.2,13.208,13.095,13.119,2234,0
2012-11-06,13.112,13.141,12.991,12.991,2184,0
2012-11-07,12.982,13.126,12.982,13.126,11514,0
2012-11-08,13.119,13.696,13.119,13.546,26728,0
2012-11-09,13.569,13.61,13.355,13.407,15747,0
2012-11-12,13.399,13.466,13.338,13.338,5666,0
2012-11-13,13.306,13.388,13.242,13.242,5133,0
2012-11-14,13.274,13.455,13.274,13.274,5851,0
2012-11-15,13.328,13.495,13.312,13.433,12217,0
2012-11-16,13.312,13.527,13.312,13.402,15284,0
2012-11-19,13.402,13.708,13.402,13.582,16770,0
2012-11-20,13.582,13.588,13.35,13.35,10383,0
2012-11-21,13.367,13.388,13.242,13.281,9681,0
2012-11-23,13.334,13.394,13.306,13.394,2685,0
2012-11-26,13.394,13.416,13.312,13.322,3124,0
2012-11-27,13.367,13.478,13.35,13.478,3504,0
2012-11-28,13.478,13.541,13.448,13.455,7865,0
2012-11-29,13.425,13.527,13.425,13.511,4327,0
2012-11-30,13.534,13.582,13.469,13.486,8233,0
2012-12-03,13.486,13.518,13.486,13.502,3168,0
2012-12-04,13.549,13.565,13.518,13.541,15655,0
2012-12-05,13.549,13.761,13.549,13.761,8891,0
2012-12-06,13.803,13.803,13.7,13.737,3802,0
2012-12-07,13.642,13.761,13.642,13.677,6039,0
2012-12-10,13.769,13.769,13.433,13.478,11196,0
2012-12-11,13.582,13.655,13.557,13.655,8482,0
2012-12-12,13.556,13.772,13.525,13.723,15076,0
2012-12-13,13.636,13.636,13.336,13.398,7839,0
2012-12-14,13.421,13.467,13.421,13.459,6022,0
2012-12-17,13.452,13.452,13.252,13.323,9961,0
2012-12-18,13.437,13.437,13.157,13.173,6884,0
2012-12-19,13.291,13.406,13.203,13.203,16444,0
2012-12-20,13.291,13.386,13.291,13.378,2312,0
2012-12-21,13.444,13.484,13.406,13.484,4273,0
2012-12-24,13.581,13.581,13.393,13.421,2372,0
2012-12-26,13.386,13.386,13.307,13.307,2338,0
2012-12-27,13.37,13.37,13.259,13.307,2348,0
2012-12-28,13.3,13.323,13.3,13.315,1191,0
2012-12-31,13.452,13.459,13.291,13.361,4209,0
2013-01-02,13.492,13.597,13.429,13.572,2824,0
2013-01-03,13.67,13.702,13.643,13.649,5114,0
2013-01-04,13.614,13.732,13.509,13.636,14818,0
2013-01-07,13.695,13.695,13.643,13.695,5391,0
2013-01-08,13.772,13.797,13.71,13.74,3321,0
2013-01-09,13.836,13.836,13.788,13.83,949,0
2013-01-10,13.91,13.91,13.606,13.806,6039,0
2013-01-11,13.781,13.847,13.75,13.847,14461,0
2013-01-14,13.79,13.79,13.79,13.79,698,0
2013-01-15,13.756,13.79,13.695,13.71,2574,0
2013-01-16,13.624,13.649,13.582,13.582,5644,0
2013-01-17,13.615,13.649,13.598,13.615,1330,0
2013-01-18,13.518,13.695,13.518,13.695,7184,0
2013-01-22,13.582,13.671,13.509,13.518,22085,0
2013-01-23,13.588,13.624,13.525,13.588,7510,0
2013-01-24,13.624,13.71,13.598,13.71,4118,0
2013-01-25,13.63,13.63,13.573,13.624,1284,0
2013-01-28,13.644,13.671,13.459,13.476,5696,0
2013-01-29,13.445,13.445,13.211,13.236,11303,0
2013-01-30,13.236,13.324,13.229,13.324,4350,0
2013-01-31,13.268,13.3,13.236,13.243,3971,0
2013-02-01,13.243,13.307,13.243,13.307,1761,0
2013-02-04,13.315,13.345,13.032,13.119,15651,0
2013-02-05,13.088,13.157,13.055,13.142,8891,0
2013-02-06,13.07,13.165,13.07,13.165,1923,0
2013-02-07,13.07,13.165,13.009,13.134,28372,0
2013-02-08,13.039,13.165,13.039,13.104,20769,0
2013-02-11,13.016,13.07,12.961,13.016,27704,0
2013-02-12,12.978,13.023,12.952,12.97,11953,0
2013-02-13,12.972,13.049,12.962,12.98,15380,0
2013-02-14,12.92,12.945,12.83,12.888,5834,0
2013-02-15,12.872,12.94,12.845,12.872,7957,0
2013-02-19,12.797,12.888,12.797,12.863,3242,0
2013-02-20,12.872,12.888,12.813,12.813,5764,0
2013-02-21,12.782,12.813,12.743,12.751,16662,0
2013-02-22,12.797,12.82,12.797,12.805,2170,0
2013-02-25,12.797,12.813,12.775,12.797,4118,0
2013-02-26,12.813,12.83,12.757,12.766,8008,0
2013-02-27,12.757,12.766,12.71,12.71,7267,0
2013-02-28,12.696,12.717,12.613,12.659,11829,0
2013-03-01,12.651,12.682,12.644,12.682,2791,0
2013-03-04,12.659,12.688,12.605,12.659,11268,0
2013-03-05,12.629,12.659,12.613,12.613,6146,0
2013-03-06,12.622,12.688,12.597,12.688,11810,0
2013-03-07,12.726,12.726,12.597,12.659,11838,0
2013-03-08,12.605,12.676,12.57,12.57,11703,0
2013-03-11,12.637,12.637,12.506,12.523,13328,0
2013-03-12,12.523,12.54,12.399,12.414,20038,0
2013-03-13,12.424,12.424,12.306,12.306,9656,0
2013-03-14,12.315,12.34,12.202,12.227,15594,0
2013-03-15,12.148,12.187,12.04,12.04,32951,0
2013-03-18,12.118,12.243,12.078,12.202,29081,0
2013-03-19,12.292,12.292,12.227,12.243,5773,0
2013-03-20,12.181,12.424,12.181,12.386,8934,0
2013-03-21,12.463,12.494,12.362,12.415,15985,0
2013-03-22,12.479,12.508,12.415,12.415,9601,0
2013-03-25,12.47,12.47,12.378,12.378,5048,0
2013-03-26,12.362,12.401,12.355,12.362,11836,0
2013-03-27,12.415,12.463,12.415,12.463,3527,0
2013-03-28,12.432,12.501,12.432,12.501,7959,0
2013-04-01,12.463,12.508,12.463,12.488,6222,0
2013-04-02,12.533,12.533,12.386,12.386,10084,0
2013-04-03,12.415,12.415,12.292,12.315,9712,0
2013-04-04,12.392,12.444,12.227,12.432,14204,0
2013-04-05,12.565,12.565,12.516,12.516,3702,0
2013-04-08,12.608,12.608,12.479,12.494,2819,0
2013-04-09,12.615,12.615,12.479,12.479,2821,0
2013-04-10,12.533,12.549,12.501,12.501,10180,0
2013-04-11,12.543,12.575,12.509,12.566,4795,0
2013-04-12,12.61,12.61,12.543,12.575,5279,0
2013-04-15,12.455,12.543,12.408,12.503,8510,0
2013-04-16,12.566,12.61,12.518,12.543,7228,0
2013-04-17,12.503,12.559,12.503,12.526,4299,0
2013-04-18,12.526,12.559,12.526,12.535,1819,0
2013-04-19,12.481,12.559,12.439,12.518,9131,0
2013-04-22,12.585,12.585,12.371,12.439,20433,0
2013-04-23,12.446,12.489,12.446,12.489,2871,0
2013-04-24,12.472,12.489,12.465,12.465,5070,0
2013-04-25,12.551,12.566,12.518,12.559,4530,0
2013-04-26,12.566,12.601,12.566,12.585,1782,0
2013-04-29,12.642,12.642,12.575,12.61,5735,0
2013-04-30,12.656,12.656,12.617,12.648,7387,0
2013-05-01,12.672,12.672,12.642,12.656,2352,0
2013-05-02,12.707,12.715,12.656,12.715,5061,0
2013-05-03,12.626,12.715,12.626,12.642,3006,0
2013-05-06,12.693,12.693,12.535,12.535,6289,0
2013-05-07,12.601,12.601,12.585,12.585,2732,0
2013-05-08,12.61,12.61,12.585,12.61,2917,0
2013-05-09,12.61,12.748,12.585,12.681,14479,0
2013-05-10,12.755,12.755,12.686,12.686,4071,0
2013-05-13,12.666,12.666,12.595,12.595,636,0
2013-05-14,12.595,12.666,12.567,12.595,27182,0
2013-05-15,12.577,12.577,12.433,12.433,5240,0
2013-05-16,12.409,12.536,12.409,12.482,4628,0
2013-05-17,12.447,12.456,12.433,12.456,4966,0
2013-05-20,12.418,12.465,12.409,12.409,6131,0
2013-05-21,12.409,12.433,12.357,12.433,9856,0
2013-05-22,12.456,12.482,12.388,12.426,12297,0
2013-05-23,12.447,12.456,12.364,12.364,9806,0
2013-05-24,12.394,12.394,12.3,12.379,8658,0
2013-05-28,12.35,12.364,12.228,12.267,9354,0
2013-05-29,12.148,12.166,12.07,12.101,15565,0
2013-05-30,12.095,12.124,12.054,12.054,5902,0
2013-05-31,12.102,12.125,11.908,11.965,18069,0
2013-06-03,12.021,12.021,11.758,11.776,19550,0
2013-06-04,11.866,11.888,11.807,11.874,3829,0
2013-06-05,11.888,12.005,11.888,12.005,2638,0
2013-06-06,11.967,12.061,11.894,11.991,12957,0
2013-06-07,12.054,12.118,11.999,12.095,11663,0
2013-06-10,12.133,12.133,11.936,12.014,6503,0
2013-06-11,12.014,12.014,11.743,11.874,24293,0
2013-06-12,11.834,11.834,11.714,11.722,8157,0
2013-06-13,11.777,11.777,11.693,11.729,4908,0
2013-06-14,11.744,11.768,11.693,11.751,6922,0
2013-06-17,11.759,11.929,11.759,11.929,9079,0
2013-06-18,11.868,11.881,11.852,11.852,9052,0
2013-06-19,11.881,12.024,11.834,11.903,24254,0
2013-06-20,11.793,11.826,11.574,11.683,16990,0
2013-06-21,11.683,11.826,11.596,11.643,22705,0
2013-06-24,11.768,11.768,11.49,11.635,16251,0
2013-06-25,11.596,11.626,11.566,11.596,8467,0
2013-06-26,11.683,11.969,11.683,11.921,6192,0
2013-06-27,11.921,12.072,11.921,12.015,8201,0
2013-06-28,11.986,12,11.921,11.986,5581,0
2013-07-01,12.079,12.079,11.961,11.961,2918,0
2013-07-02,12.033,12.033,11.921,12.015,1564,0
2013-07-03,11.951,11.951,11.951,11.951,108,0
2013-07-05,12.079,12.079,11.604,11.604,10601,0
2013-07-08,11.643,11.729,11.643,11.643,4155,0
2013-07-09,11.722,11.722,11.541,11.541,4980,0
2013-07-10,11.541,11.566,11.513,11.566,4363,0
2013-07-11,11.605,11.724,11.605,11.724,12604,0
2013-07-12,11.724,11.803,11.695,11.803,6786,0
2013-07-15,11.762,11.796,11.724,11.724,2005,0
2013-07-16,11.669,11.708,11.669,11.708,1658,0
2013-07-17,11.661,11.732,11.661,11.678,1105,0
2013-07-18,11.669,11.669,11.661,11.661,325,0
2013-07-19,11.771,11.771,11.452,11.552,11178,0
2013-07-22,11.505,11.515,11.446,11.465,12623,0
2013-07-23,11.515,11.598,11.475,11.475,8849,0
2013-07-24,11.459,11.459,11.361,11.366,5722,0
2013-07-25,11.327,11.505,11.305,11.327,10782,0
2013-07-26,11.398,11.491,11.271,11.382,9977,0
2013-07-29,11.484,11.484,11.296,11.296,3895,0
2013-07-30,11.245,11.366,11.245,11.343,6682,0
2013-07-31,11.366,11.406,11.366,11.406,8513,0
2013-08-01,11.319,11.452,11.319,11.452,3682,0
2013-08-02,11.533,11.533,11.412,11.484,4416,0
2013-08-05,11.398,11.452,11.366,11.398,7185,0
2013-08-06,11.271,11.271,11.254,11.254,311,0
2013-08-07,11.211,11.335,11.211,11.296,2922,0
2013-08-08,11.218,11.296,11.174,11.28,30917,0
2013-08-09,11.211,11.262,11.117,11.236,6378,0
2013-08-12,11.195,11.271,11.158,11.271,1781,0
2013-08-13,11.264,11.264,11.181,11.181,4120,0
2013-08-14,11.204,11.22,11.152,11.152,2599,0
2013-08-15,11.041,11.056,10.966,10.984,14017,0
2013-08-16,10.886,11.181,10.864,10.903,10924,0
2013-08-19,10.999,10.999,10.84,10.849,11126,0
2013-08-20,10.823,10.941,10.823,10.941,9978,0
2013-08-21,10.926,10.999,10.926,10.966,7953,0
2013-08-22,10.926,11.135,10.926,11.135,6126,0
2013-08-23,11.135,11.307,11.098,11.238,43042,0
2013-08-26,11.158,11.22,11.158,11.22,4611,0
2013-08-27,11.181,11.298,11.152,11.238,4646,0
2013-08-28,11.167,11.264,11.112,11.135,10626,0
2013-08-29,11.188,11.188,11.073,11.073,2364,0
2013-08-30,11.016,11.152,11.016,11.152,5027,0
2013-09-03,11.091,11.169,11.01,11.035,5394,0
2013-09-04,11.114,11.128,11.035,11.082,16711,0
2013-09-05,11.052,11.147,11.01,11.128,9311,0
2013-09-06,11.147,11.206,11.147,11.191,875,0
2013-09-09,11.175,11.181,11.175,11.175,581,0
2013-09-10,11.206,11.206,10.896,10.968,14595,0
2013-09-11,10.928,11.066,10.928,10.994,6315,0
2013-09-12,10.928,11.091,10.918,11.082,27195,0
2013-09-13,11.01,11.241,10.976,11.114,7045,0
2013-09-16,11.101,11.206,11.052,11.059,15555,0
2013-09-17,11.106,11.16,11.074,11.147,10236,0
2013-09-18,11.12,11.409,11.091,11.358,9528,0
2013-09-19,11.309,11.612,11.309,11.481,13182,0
2013-09-20,11.404,11.503,11.404,11.409,16485,0
2013-09-23,11.409,11.489,11.409,11.434,3965,0
2013-09-24,11.379,11.464,11.324,11.348,5138,0
2013-09-25,11.348,11.481,11.333,11.456,6024,0
2013-09-26,11.417,11.494,11.388,11.396,2966,0
2013-09-27,11.472,11.472,11.379,11.427,3505,0
2013-09-30,11.348,11.358,11.223,11.315,8478,0
2013-10-01,11.232,11.315,11.232,11.276,12557,0
2013-10-02,11.315,11.348,11.232,11.292,8838,0
2013-10-03,11.333,11.333,11.106,11.333,38673,0
2013-10-04,11.37,11.37,11.177,11.191,9547,0
2013-10-07,11.232,11.232,11.155,11.155,2876,0
2013-10-08,11.191,11.191,11.091,11.114,5108,0
2013-10-09,11.177,11.309,11.177,11.223,18521,0
2013-10-10,11.317,11.327,11.294,11.31,5900,0
2013-10-11,11.335,11.335,11.184,11.269,2977,0
2013-10-14,11.184,11.193,11.184,11.193,1078,0
2013-10-15,11.234,11.824,11.215,11.303,12846,0
2013-10-16,11.303,11.303,11.155,11.171,7859,0
2013-10-17,11.13,11.492,11.13,11.492,3696,0
2013-10-18,11.498,11.498,11.466,11.466,991,0
2013-10-21,11.365,11.544,11.351,11.382,11845,0
2013-10-22,11.459,11.68,11.446,11.475,7679,0
2013-10-23,11.585,11.585,11.406,11.42,6748,0
2013-10-24,11.365,11.601,11.342,11.411,8533,0
2013-10-25,11.578,11.578,11.406,11.406,2775,0
2013-10-28,11.475,11.492,11.406,11.411,10606,0
2013-10-29,11.36,11.492,11.36,11.459,16116,0
2013-10-30,11.492,11.492,11.436,11.453,2795,0
2013-10-31,11.411,11.436,11.335,11.335,4834,0
2013-11-01,11.372,11.372,11.26,11.26,2705,0
2013-11-04,11.342,11.351,11.269,11.269,1543,0
2013-11-05,11.184,11.294,11.184,11.294,4429,0
2013-11-06,11.294,11.294,11.234,11.234,1360,0
2013-11-07,11.215,11.294,11.208,11.215,7818,0
2013-11-08,11.234,11.234,11.083,11.083,17371,0
2013-11-11,11.083,11.208,11.083,11.171,6326,0
2013-11-12,11.199,11.208,11.162,11.193,5959,0
2013-11-13,11.109,11.195,11.109,11.195,1997,0
2013-11-14,11.115,11.312,11.115,11.227,3713,0
2013-11-15,11.375,11.375,11.156,11.156,11005,0
2013-11-18,11.156,11.163,11.15,11.156,2121,0
2013-11-19,11.195,11.195,11.109,11.131,3613,0
2013-11-20,11.236,11.245,11.076,11.172,25754,0
2013-11-21,11.245,11.245,11.122,11.172,8485,0
2013-11-22,11.14,11.156,11.06,11.109,3723,0
2013-11-25,11.068,11.122,11.028,11.103,12306,0
2013-11-26,11.14,11.172,11.068,11.076,1290,0
2013-11-27,11.156,11.156,11.002,11.011,9289,0
2013-11-29,10.987,11.054,10.953,11.046,4119,0
2013-12-02,11.084,11.084,10.953,10.995,7662,0
2013-12-03,11.036,11.115,10.961,11.109,8655,0
2013-12-04,10.987,11.122,10.987,11.011,15307,0
2013-12-05,11.054,11.054,10.929,10.944,6983,0
2013-12-06,10.888,11.028,10.888,10.91,7862,0
2013-12-09,10.929,10.995,10.929,10.944,12209,0
2013-12-10,11.131,11.131,10.944,11.06,15538,0
2013-12-11,11.155,11.179,11.12,11.138,11303,0
2013-12-12,11.107,11.162,11.073,11.107,27045,0
2013-12-13,11.101,11.155,11.073,11.114,18008,0
2013-12-16,11.091,11.179,11.073,11.138,5748,0
2013-12-17,11.155,11.272,11.155,11.272,6110,0
2013-12-18,11.171,11.298,11.171,11.227,7062,0
2013-12-19,11.29,11.369,11.155,11.209,5023,0
2013-12-20,11.217,11.378,11.217,11.262,9741,0
2013-12-23,11.281,11.387,11.281,11.298,9172,0
2013-12-24,11.313,11.409,11.313,11.356,12013,0
2013-12-26,11.307,11.396,11.307,11.356,5059,0
2013-12-27,11.404,11.404,11.262,11.298,10828,0
2013-12-30,11.356,11.378,11.255,11.262,15592,0
2013-12-31,11.338,11.378,11.217,11.236,13992,0
2014-01-02,11.217,11.322,11.217,11.245,5697,0
2014-01-03,11.347,11.347,11.262,11.262,6280,0
2014-01-06,11.262,11.363,11.262,11.307,7882,0
2014-01-07,11.322,11.369,11.313,11.313,8133,0
2014-01-08,11.417,11.417,11.331,11.396,4071,0
2014-01-09,11.417,11.435,11.369,11.417,2645,0
2014-01-10,11.475,11.475,11.409,11.427,10718,0
2014-01-13,11.547,11.547,11.38,11.389,11297,0
2014-01-14,11.37,11.428,11.348,11.428,4324,0
2014-01-15,11.389,11.428,11.37,11.404,11195,0
2014-01-16,11.37,11.428,11.37,11.389,1912,0
2014-01-17,11.397,11.5,11.389,11.428,5087,0
2014-01-21,11.485,11.485,11.428,11.46,4058,0
2014-01-22,11.453,11.467,11.453,11.46,2329,0
2014-01-23,11.467,11.565,11.453,11.518,5137,0
2014-01-24,11.565,11.565,11.508,11.508,10406,0
2014-01-27,11.547,11.547,11.467,11.467,3555,0
2014-01-28,11.5,11.5,11.46,11.46,2886,0
2014-01-29,11.527,11.527,11.467,11.527,4809,0
2014-01-30,11.492,11.527,11.485,11.485,3876,0
2014-01-31,11.581,11.588,11.527,11.527,7923,0
2014-02-03,11.572,11.62,11.565,11.596,4421,0
2014-02-04,11.67,11.67,11.485,11.485,14734,0
2014-02-05,11.467,11.5,11.453,11.492,5910,0
2014-02-06,11.46,11.518,11.46,11.485,5317,0
2014-02-07,11.453,11.604,11.453,11.604,2843,0
2014-02-10,11.67,11.67,11.604,11.661,3115,0
2014-02-11,11.644,11.644,11.604,11.604,5188,0
2014-02-12,11.645,11.788,11.566,11.566,3637,0
2014-02-13,11.574,11.622,11.539,11.539,3202,0
2014-02-14,11.501,11.529,11.501,11.529,811,0
2014-02-18,11.493,11.59,11.468,11.493,18766,0
2014-02-19,11.501,11.558,11.501,11.529,4969,0
2014-02-20,11.549,11.574,11.52,11.574,3377,0
2014-02-21,11.622,11.622,11.574,11.614,3133,0
2014-02-24,11.583,11.629,11.558,11.59,7562,0
2014-02-25,11.638,11.638,11.558,11.59,3243,0
2014-02-26,11.614,11.629,11.59,11.622,5162,0
2014-02-27,11.605,11.663,11.605,11.629,6480,0
2014-02-28,11.672,11.672,11.629,11.646,6040,0
2014-03-03,11.704,11.704,11.629,11.663,3617,0
2014-03-04,11.68,11.728,11.672,11.672,4205,0
2014-03-05,11.737,11.737,11.663,11.663,2282,0
2014-03-06,11.689,11.689,11.646,11.646,9585,0
2014-03-07,11.645,11.663,11.59,11.645,8804,0
2014-03-10,11.646,11.704,11.646,11.672,2910,0
2014-03-11,11.76,11.76,11.737,11.744,4601,0
2014-03-12,11.881,11.881,11.771,11.822,4669,0
2014-03-13,11.813,11.859,11.813,11.841,4375,0
2014-03-14,11.831,11.841,11.813,11.831,1844,0
2014-03-17,11.889,11.904,11.831,11.831,14297,0
2014-03-18,11.914,11.914,11.822,11.831,4418,0
2014-03-19,11.867,11.889,11.798,11.813,11655,0
2014-03-20,11.745,11.798,11.73,11.73,3064,0
2014-03-21,11.73,11.771,11.714,11.714,6212,0
2014-03-24,11.771,11.875,11.753,11.85,4973,0
2014-03-25,11.813,11.85,11.813,11.85,4546,0
2014-03-26,11.85,11.867,11.85,11.867,1318,0
2014-03-27,11.889,11.972,11.841,11.897,16409,0
2014-03-28,11.94,11.964,11.889,11.923,1896,0
2014-03-31,11.964,11.964,11.889,11.932,1720,0
2014-04-01,11.841,11.972,11.841,11.881,21507,0
2014-04-02,11.923,11.94,11.875,11.897,16319,0
2014-04-03,11.914,11.972,11.867,11.964,17919,0
2014-04-04,11.955,12.014,11.904,11.94,6817,0
2014-04-07,11.947,11.955,11.914,11.94,4217,0
2014-04-08,11.897,12.014,11.897,11.955,7428,0
2014-04-09,11.972,12.005,11.904,11.904,4311,0
2014-04-10,11.904,11.955,11.875,11.904,9589,0
2014-04-11,11.876,11.934,11.869,11.883,5780,0
2014-04-14,11.925,11.925,11.861,11.889,4477,0
2014-04-15,11.861,11.906,11.861,11.906,2331,0
2014-04-16,11.906,11.949,11.876,11.94,8533,0
2014-04-17,11.916,11.949,11.899,11.899,3434,0
2014-04-21,11.916,11.94,11.906,11.906,5949,0
2014-04-22,11.925,11.966,11.925,11.966,2125,0
2014-04-23,11.966,12.058,11.966,12.043,12548,0
2014-04-24,12.067,12.1,12.05,12.1,3692,0
2014-04-25,12.093,12.093,12.076,12.076,6671,0
2014-04-28,12.1,12.1,12.043,12.067,1171,0
2014-04-29,12.076,12.1,12.058,12.1,5684,0
2014-04-30,12.1,12.124,12.093,12.124,11347,0
2014-05-01,12.142,12.206,12.124,12.169,5555,0
2014-05-02,12.206,12.216,12.169,12.191,3112,0
2014-05-05,12.216,12.258,12.185,12.258,6478,0
2014-05-06,12.294,12.418,12.268,12.276,3338,0
2014-05-07,12.286,12.347,12.286,12.31,6705,0
2014-05-08,12.31,12.369,12.286,12.328,4523,0
2014-05-09,12.319,12.319,12.294,12.294,2284,0
2014-05-12,12.31,12.347,12.31,12.328,6574,0
2014-05-13,12.42,12.42,12.339,12.388,4981,0
2014-05-14,12.42,12.435,12.411,12.435,7634,0
2014-05-15,12.379,12.511,12.355,12.435,8163,0
2014-05-16,12.452,12.452,12.379,12.379,1679,0
2014-05-19,12.388,12.435,12.355,12.363,9853,0
2014-05-20,12.371,12.42,12.355,12.404,7396,0
2014-05-21,12.321,12.435,12.25,12.303,20391,0
2014-05-22,12.321,12.395,12.321,12.379,2826,0
2014-05-23,12.321,12.429,12.321,12.395,3591,0
2014-05-27,12.42,12.429,12.404,12.429,836,0
2014-05-28,12.435,12.443,12.404,12.404,3485,0
2014-05-29,12.443,12.48,12.395,12.411,2596,0
2014-05-30,12.42,12.435,12.395,12.42,1656,0
2014-06-02,12.443,12.452,12.42,12.429,5490,0
2014-06-03,12.48,12.48,12.435,12.462,3708,0
2014-06-04,12.404,12.48,12.321,12.371,9063,0
2014-06-05,12.452,12.452,12.296,12.303,2593,0
2014-06-06,12.42,12.42,12.355,12.379,3337,0
2014-06-09,12.379,12.42,12.296,12.371,5664,0
2014-06-10,12.688,12.688,12.411,12.435,1270,0
2014-06-11,12.472,12.472,12.431,12.444,4579,0
2014-06-12,12.497,12.497,12.454,12.472,2015,0
2014-06-16,12.628,12.628,12.497,12.497,4398,0
2014-06-17,12.504,12.504,12.437,12.497,8232,0
2014-06-18,12.497,12.504,12.497,12.497,25418,0
2014-06-19,12.584,12.584,12.437,12.437,7581,0
2014-06-20,12.522,12.522,12.412,12.444,1975,0
2014-06-23,12.513,12.565,12.464,12.565,5738,0
2014-06-24,12.565,12.593,12.565,12.593,1210,0
2014-06-25,12.619,12.619,12.54,12.54,3760,0
2014-06-26,12.628,12.628,12.472,12.547,3004,0
2014-06-27,12.482,12.574,12.482,12.574,2010,0
2014-06-30,12.644,12.644,12.497,12.504,5134,0
2014-07-01,12.497,12.557,12.422,12.422,7386,0
2014-07-02,12.504,12.504,12.396,12.396,6761,0
2014-07-03,12.482,12.482,12.289,12.297,4579,0
2014-07-07,12.365,12.365,12.219,12.219,5959,0
2014-07-08,12.304,12.372,12.279,12.279,3277,0
2014-07-09,12.228,12.279,12.209,12.236,29231,0
2014-07-10,12.228,12.365,12.209,12.209,7105,0
2014-07-11,12.211,12.298,12.211,12.298,2304,0
2014-07-14,12.291,12.291,12.238,12.291,3806,0
2014-07-15,12.238,12.306,12.238,12.263,3598,0
2014-07-16,12.221,12.344,12.221,12.281,5469,0
2014-07-17,12.238,12.35,12.238,12.298,4648,0
2014-07-18,12.415,12.415,12.315,12.315,4413,0
2014-07-21,12.375,12.392,12.291,12.315,3330,0
2014-07-22,12.315,12.315,12.281,12.306,3380,0
2014-07-23,12.315,12.324,12.291,12.315,5096,0
2014-07-24,12.407,12.407,12.315,12.315,5332,0
2014-07-25,12.399,12.399,12.315,12.324,910,0
2014-07-28,12.36,12.457,12.306,12.35,3368,0
2014-07-29,12.415,12.415,12.375,12.375,1013,0
2014-07-30,12.407,12.407,12.263,12.291,24516,0
2014-07-31,12.298,12.298,12.202,12.221,7528,0
2014-08-01,12.202,12.253,12.096,12.104,4840,0
2014-08-04,12.163,12.163,12.059,12.059,8735,0
2014-08-05,12.128,12.128,12.045,12.045,11852,0
2014-08-06,12.052,12.059,12.052,12.059,2683,0
2014-08-07,12.104,12.112,12.104,12.104,3236,0
2014-08-08,12.112,12.186,12.112,12.145,5987,0
2014-08-11,12.202,12.202,12.104,12.112,2880,0
2014-08-12,12.136,12.153,12.136,12.153,1271,0
2014-08-13,12.182,12.274,12.182,12.246,6363,0
2014-08-15,12.203,12.318,12.203,12.265,2912,0
2014-08-18,12.246,12.246,12.196,12.196,1497,0
2014-08-19,12.203,12.255,12.188,12.188,10303,0
2014-08-20,12.203,12.246,12.203,12.223,3565,0
2014-08-21,12.301,12.301,12.223,12.223,4048,0
2014-08-22,12.173,12.309,12.173,12.301,2893,0
2014-08-25,12.284,12.301,12.188,12.301,10994,0
2014-08-26,12.284,12.427,12.284,12.318,11326,0
2014-08-27,12.347,12.353,12.292,12.318,3283,0
2014-08-28,12.284,12.347,12.284,12.309,3256,0
2014-08-29,12.284,12.353,12.284,12.309,3782,0
2014-09-02,12.361,12.361,12.274,12.284,2919,0
2014-09-03,12.309,12.353,12.265,12.301,5414,0
2014-09-04,12.353,12.353,12.337,12.353,3932,0
2014-09-05,12.361,12.361,12.353,12.353,755,0
2014-09-08,12.378,12.378,12.265,12.292,5094,0
2014-09-09,12.265,12.274,12.265,12.274,2032,0
2014-09-10,12.265,12.292,12.255,12.255,3261,0
2014-09-11,12.213,12.318,12.213,12.213,6272,0
2014-09-12,12.147,12.284,12.027,12.113,18416,0
2014-09-15,12.053,12.122,12.046,12.122,2317,0
2014-09-16,12.147,12.147,12.053,12.078,7281,0
2014-09-17,12.07,12.122,12.06,12.06,5028,0
2014-09-18,12.06,12.113,12.027,12.053,11336,0
2014-09-19,12.053,12.138,12.027,12.07,10059,0
2014-09-22,12.078,12.165,12.017,12.017,8040,0
2014-09-23,12.053,12.088,12.017,12.037,3612,0
2014-09-24,12.046,12.129,12.017,12.129,10095,0
2014-09-25,12.122,12.122,12.06,12.088,2379,0
2014-09-26,12.097,12.104,12.07,12.07,1482,0
2014-09-29,12.07,12.147,12.07,12.088,2891,0
2014-09-30,12.07,12.113,12.06,12.06,4448,0
2014-10-01,12.097,12.122,12.078,12.088,9473,0
2014-10-02,12.113,12.113,12.001,12.009,9447,0
2014-10-03,12.078,12.078,12.046,12.046,5113,0
2014-10-06,12.06,12.06,12.037,12.037,1180,0
2014-10-07,12.046,12.129,12.046,12.06,6049,0
2014-10-08,12.053,12.129,12.053,12.104,6223,0
2014-10-09,12.113,12.147,12.046,12.06,12729,0
2014-10-10,12.046,12.078,12.046,12.07,6601,0
2014-10-13,12.027,12.097,12.027,12.037,9080,0
2014-10-14,12.06,12.06,11.994,12.017,9635,0
2014-10-15,12.027,12.088,12.001,12.078,4587,0
2014-10-16,12.009,12.104,12.009,12.104,3763,0
2014-10-17,12.046,12.173,12.046,12.173,5953,0
2014-10-20,12.214,12.214,12.173,12.173,6317,0
2014-10-21,12.189,12.189,12.113,12.113,7950,0
2014-10-22,12.197,12.256,12.104,12.204,5936,0
2014-10-23,12.197,12.197,12.165,12.173,3683,0
2014-10-24,12.165,12.189,12.147,12.173,2141,0
2014-10-27,12.224,12.241,12.189,12.214,3044,0
2014-10-28,12.182,12.266,12.182,12.204,4596,0
2014-10-29,12.241,12.247,12.147,12.147,4064,0
2014-10-30,12.189,12.204,12.189,12.189,1665,0
2014-10-31,12.155,12.197,12.155,12.189,2488,0
2014-11-03,12.214,12.241,12.165,12.173,3197,0
2014-11-04,12.204,12.224,12.173,12.189,2964,0
2014-11-05,12.204,12.319,12.189,12.293,10014,0
2014-11-06,12.309,12.354,12.266,12.354,4963,0
2014-11-07,12.266,12.354,12.266,12.338,1811,0
2014-11-10,12.275,12.395,12.256,12.362,3810,0
2014-11-11,12.362,12.362,12.231,12.309,6557,0
2014-11-13,12.354,12.354,12.354,12.354,611,0
2014-11-14,12.347,12.395,12.293,12.388,3805,0
2014-11-17,12.301,12.379,12.285,12.285,3956,0
2014-11-18,12.309,12.379,12.285,12.379,10477,0
2014-11-19,12.379,12.379,12.224,12.224,2975,0
2014-11-20,12.275,12.275,12.214,12.214,2327,0
2014-11-21,12.301,12.338,12.204,12.241,3135,0
2014-11-24,12.285,12.328,12.241,12.247,3808,0
2014-11-25,12.293,12.293,12.214,12.214,1730,0
2014-11-26,12.285,12.362,12.231,12.347,4659,0
2014-11-28,12.309,12.309,12.241,12.301,1110,0
2014-12-01,12.362,12.388,12.241,12.241,2600,0
2014-12-02,12.347,12.379,12.285,12.379,3256,0
2014-12-03,12.437,12.437,12.395,12.395,1395,0
2014-12-04,12.37,12.444,12.354,12.379,12928,0
2014-12-05,12.472,12.472,12.404,12.464,3526,0
2014-12-08,12.388,12.43,12.379,12.43,1435,0
2014-12-09,12.37,12.444,12.37,12.37,8297,0
2014-12-10,12.43,12.523,12.395,12.42,10001,0
2014-12-11,12.616,12.625,12.552,12.58,6635,0
2014-12-12,12.552,12.552,12.525,12.525,1266,0
2014-12-15,12.598,12.598,12.431,12.431,9216,0
2014-12-16,12.431,12.684,12.431,12.677,14288,0
2014-12-17,12.701,12.701,12.499,12.684,1752,0
2014-12-18,12.677,13.058,12.634,12.931,23556,0
2014-12-19,12.886,12.886,12.796,12.822,4477,0
2014-12-22,13.085,13.085,12.869,12.931,1837,0
2014-12-23,13.146,13.146,12.849,12.923,2423,0
2014-12-24,13.199,13.199,12.832,12.832,684,0
2014-12-26,12.923,12.923,12.77,12.77,4213,0
2014-12-29,12.76,12.77,12.625,12.625,6778,0
2014-12-30,12.692,12.77,12.659,12.659,1269,0
2014-12-31,12.832,12.886,12.692,12.779,6071,0
2015-01-02,12.779,12.886,12.752,12.841,2044,0
2015-01-05,12.999,13.007,12.886,12.993,2586,0
2015-01-06,13.128,13.846,12.944,13.067,37043,0
2015-01-07,13.137,13.164,13.104,13.164,4295,0
2015-01-08,13.227,13.331,13.023,13.023,7421,0
2015-01-09,13.058,13.058,12.999,12.999,2606,0
2015-01-12,13.058,13.058,13.058,13.058,396,0
2015-01-13,13.007,13.137,12.973,13.137,2942,0
2015-01-14,13.076,13.235,12.93,13.041,10292,0
2015-01-15,13.113,13.218,13.015,13.015,9708,0
2015-01-16,13.076,13.279,12.93,12.93,4523,0
2015-01-20,12.954,13.235,12.939,13.121,3258,0
2015-01-21,13.191,13.279,13.104,13.104,7217,0
2015-01-22,13.183,13.298,12.939,12.939,8774,0
2015-01-23,12.999,13.235,12.999,13.235,2542,0
2015-01-26,13.307,13.315,13.235,13.253,6410,0
2015-01-27,13.137,13.2,12.831,13.2,11859,0
2015-01-28,13.146,13.191,13.076,13.183,4001,0
2015-01-29,13.235,13.271,13.164,13.164,2961,0
2015-01-30,13.209,13.253,13.209,13.244,3113,0
2015-02-02,13.307,13.348,13.128,13.235,1750,0
2015-02-03,13.271,13.271,13.104,13.104,1634,0
2015-02-04,13.104,13.228,12.963,13.218,9240,0
2015-02-05,13.218,13.218,13.155,13.218,1719,0
2015-02-06,13.218,13.218,13.104,13.146,3759,0
2015-02-09,13.209,13.228,13.209,13.228,761,0
2015-02-10,13.113,13.218,13.113,13.174,1260,0
2015-02-11,13.174,13.209,13.041,13.041,4730,0
2015-02-12,13.041,13.058,12.982,13.051,1701,0
2015-02-13,13.014,13.137,12.962,12.962,1719,0
2015-02-17,12.953,12.953,12.953,12.953,1750,0
2015-02-18,12.893,13.076,12.893,13.051,4549,0
2015-02-19,12.962,12.982,12.857,12.893,1812,0
2015-02-20,12.944,13.051,12.893,12.893,2482,0
2015-02-23,12.962,13.051,12.929,12.929,2410,0
2015-02-24,12.972,12.972,12.884,12.929,4399,0
2015-02-25,12.999,13.155,12.921,12.921,5457,0
2015-02-26,12.982,13.031,12.875,13.031,1706,0
2015-02-27,12.875,13.191,12.875,13.076,3135,0
2015-03-02,13.031,13.031,12.902,12.921,2276,0
2015-03-03,12.972,12.972,12.893,12.902,1480,0
2015-03-04,12.972,13.031,12.972,13.014,3296,0
2015-03-05,13.058,13.067,13.014,13.067,2386,0
2015-03-06,12.982,13.031,12.839,12.839,4097,0
2015-03-09,12.884,13.006,12.839,12.999,4206,0
2015-03-10,12.999,12.999,12.867,12.999,2617,0
2015-03-11,13.067,13.067,12.911,12.911,5552,0
2015-03-12,12.893,12.929,12.893,12.929,1016,0
2015-03-13,12.929,13.129,12.893,13.041,15753,0
2015-03-16,12.982,13.076,12.982,13.058,3853,0
2015-03-17,13.104,13.104,13.014,13.014,1133,0
2015-03-18,13.076,13.104,13.058,13.094,6008,0
2015-03-19,13.014,13.014,13.014,13.014,1016,0
2015-03-20,13.076,13.191,12.972,13.184,1252,0
2015-03-23,12.982,13.359,12.982,13.085,13601,0
2015-03-24,13.156,13.245,13.058,13.058,1698,0
2015-03-25,13.129,13.262,13.051,13.051,1252,0
2015-03-26,13.121,13.138,12.972,13.129,2268,0
2015-03-27,13.138,13.138,12.982,13.014,1476,0
2015-03-30,12.992,13.014,12.992,13.014,1590,0
2015-03-31,12.999,13.121,12.982,13.121,1247,0
2015-04-01,13.184,13.229,13.041,13.229,3060,0
2015-04-02,13.271,13.271,12.921,12.972,1590,0
2015-04-06,13.076,13.236,12.972,13.229,2493,0
2015-04-07,13.245,13.359,13.229,13.359,4045,0
2015-04-08,13.359,13.403,13.219,13.386,7708,0
2015-04-09,13.317,13.369,13.174,13.191,5993,0
2015-04-10,13.236,13.386,13.21,13.324,4425,0
2015-04-13,13.164,13.411,13.164,13.29,1247,0
2015-04-14,13.155,13.299,13.12,13.155,6778,0
2015-04-15,13.219,13.324,13.12,13.2,2327,0
2015-04-16,13.236,13.254,13.12,13.128,2187,0
2015-04-17,13.164,13.164,13.112,13.137,2148,0
2015-04-20,13.191,13.236,13.191,13.236,673,0
2015-04-21,13.2,13.236,13.128,13.219,3195,0
2015-04-22,13.254,13.254,13.103,13.103,2574,0
2015-04-23,13.146,13.191,13.112,13.112,4969,0
2015-04-24,13.146,13.146,13.093,13.103,4713,0
2015-04-27,13.146,13.146,13.058,13.066,7005,0
2015-04-28,13.12,13.137,13.03,13.03,6905,0
2015-04-29,13.058,13.236,12.999,13.236,7567,0
2015-04-30,13.254,13.403,13.03,13.058,6099,0
2015-05-01,13.12,13.324,12.937,13.014,3050,0
2015-05-04,13.075,13.075,12.9,12.9,2824,0
2015-05-05,12.971,12.971,12.854,12.854,3390,0
2015-05-06,12.891,12.919,12.792,12.891,3246,0
2015-05-07,12.845,12.971,12.756,12.764,3100,0
2015-05-08,12.854,12.873,12.764,12.801,1920,0
2015-05-11,12.836,12.836,12.711,12.711,2709,0
2015-05-12,12.704,12.783,12.688,12.774,3503,0
2015-05-13,12.836,12.92,12.652,12.661,9100,0
2015-05-14,12.73,12.882,12.73,12.882,4839,0
2015-05-15,12.836,12.953,12.72,12.783,4758,0
2015-05-18,12.818,12.882,12.792,12.882,3509,0
2015-05-19,12.882,12.982,12.792,12.845,2384,0
2015-05-20,12.873,12.962,12.827,12.836,1011,0
2015-05-21,12.938,12.938,12.792,12.818,6754,0
2015-05-22,12.854,12.854,12.72,12.764,11483,0
2015-05-26,12.882,12.882,12.81,12.81,12891,0
2015-05-27,12.873,12.929,12.748,12.764,3039,0
2015-05-28,12.9,12.9,12.783,12.801,1743,0
2015-05-29,12.864,12.92,12.801,12.801,1467,0
2015-06-01,12.873,12.92,12.801,12.92,2001,0
2015-06-02,12.792,12.92,12.792,12.827,1225,0
2015-06-03,12.774,12.81,12.73,12.774,1467,0
2015-06-04,12.774,12.801,12.73,12.73,4393,0
2015-06-05,12.711,12.756,12.589,12.652,2589,0
2015-06-08,12.58,12.608,12.543,12.561,1125,0
2015-06-09,12.608,12.608,12.516,12.525,362,0
2015-06-10,12.617,12.626,12.516,12.617,2705,0
2015-06-11,12.497,12.497,12.471,12.489,6065,0
2015-06-12,12.56,12.643,12.525,12.643,1239,0
2015-06-15,12.68,12.68,12.489,12.489,3479,0
2015-06-16,12.497,12.497,12.497,12.497,336,0
2015-06-17,12.533,12.616,12.497,12.616,3028,0
2015-06-18,12.607,12.607,12.497,12.551,778,0
2015-06-19,12.579,12.579,12.515,12.569,1683,0
2015-06-22,12.651,12.651,12.471,12.481,5051,0
2015-06-23,12.453,12.471,12.358,12.409,47534,0
2015-06-24,12.392,12.435,12.392,12.428,2916,0
2015-06-25,12.481,12.481,12.409,12.481,5494,0
2015-06-26,12.443,12.443,12.443,12.443,439,0
2015-06-29,12.358,12.392,12.267,12.267,3816,0
2015-06-30,12.257,12.311,12.24,12.247,3549,0
2015-07-01,12.321,12.428,12.222,12.231,6503,0
2015-07-02,12.212,12.382,12.212,12.257,10434,0
2015-07-06,12.212,12.286,12.212,12.231,9309,0
2015-07-07,12.257,12.443,12.257,12.443,16153,0
2015-07-08,12.435,12.497,12.302,12.358,5387,0
2015-07-09,12.358,12.481,12.212,12.257,13237,0
2015-07-10,12.392,12.506,12.33,12.506,15705,0
2015-07-13,12.371,12.514,12.371,12.381,1004,0
2015-07-14,12.434,12.47,12.364,12.452,10764,0
2015-07-15,12.497,12.505,12.347,12.347,10862,0
2015-07-16,12.364,12.489,12.364,12.48,1454,0
2015-07-17,12.408,12.514,12.381,12.391,6929,0
2015-07-20,12.452,12.541,12.391,12.541,5477,0
2015-07-21,12.489,12.532,12.338,12.4,4363,0
2015-07-22,12.364,12.434,12.265,12.434,7266,0
2015-07-23,12.452,12.48,12.371,12.48,3804,0
2015-07-24,12.48,12.48,12.408,12.48,5253,0
2015-07-27,12.427,12.489,12.408,12.434,3240,0
2015-07-28,12.489,12.514,12.338,12.391,8048,0
2015-07-29,12.434,12.48,12.434,12.48,2236,0
2015-07-30,12.48,12.524,12.391,12.489,2795,0
2015-07-31,12.524,12.524,12.427,12.524,3909,0
2015-08-03,12.568,12.568,12.364,12.532,5272,0
2015-08-04,12.55,12.55,12.442,12.48,2571,0
2015-08-05,12.47,12.47,12.371,12.4,2906,0
2015-08-06,12.497,12.497,12.497,12.497,427,0
2015-08-07,12.417,12.505,12.417,12.505,901,0
2015-08-10,12.497,12.514,12.497,12.514,1899,0
2015-08-11,12.55,12.587,12.442,12.568,12079,0
2015-08-12,12.633,12.65,12.633,12.65,898,0
2015-08-13,12.605,12.614,12.531,12.531,1335,0
2015-08-14,12.54,12.586,12.531,12.586,1109,0
2015-08-17,12.596,12.596,12.596,12.596,334,0
2015-08-18,12.567,12.605,12.504,12.596,9134,0
2015-08-19,12.586,12.633,12.559,12.633,667,0
2015-08-20,12.559,12.567,12.559,12.559,564,0
2015-08-21,12.605,12.614,12.441,12.54,10583,0
2015-08-24,12.504,12.513,12.433,12.433,9043,0
2015-08-25,12.605,12.65,12.362,12.415,7799,0
2015-08-26,12.496,12.496,12.398,12.398,774,0
2015-08-27,12.504,12.504,12.407,12.441,774,0
2015-08-28,12.504,12.559,12.504,12.559,2452,0
2015-08-31,12.567,12.567,12.559,12.559,898,0
2015-09-01,12.623,12.623,12.531,12.614,2452,0
2015-09-02,12.703,12.703,12.531,12.531,1893,0
2015-09-03,12.549,12.642,12.531,12.531,1228,0
2015-09-04,12.669,12.669,12.605,12.605,334,0
2015-09-08,12.71,12.71,12.71,12.71,564,0
2015-09-09,12.703,12.703,12.54,12.703,2006,0
2015-09-10,12.703,12.703,12.559,12.559,606,0
2015-09-11,12.678,12.739,12.595,12.595,4775,0
2015-09-14,12.658,12.658,12.613,12.622,1887,0
2015-09-15,12.668,12.668,12.377,12.377,9547,0
2015-09-16,12.495,12.503,12.432,12.432,2110,0
2015-09-17,12.522,12.54,12.423,12.503,9044,0
2015-09-18,12.488,12.548,12.488,12.503,772,0
2015-09-21,12.566,12.604,12.478,12.503,7436,0
2015-09-22,12.566,12.595,12.44,12.495,12433,0
2015-09-23,12.585,12.703,12.478,12.478,3529,0
2015-09-24,12.54,12.595,12.478,12.478,3989,0
2015-09-25,12.478,12.512,12.45,12.46,2110,0
2015-09-28,12.503,12.531,12.44,12.478,2401,0
2015-09-29,12.548,12.678,12.548,12.678,5331,0
2015-09-30,12.739,12.748,12.558,12.694,18318,0
2015-10-01,12.719,12.756,12.595,12.756,2664,0
2015-10-02,12.729,12.729,12.566,12.566,4327,0
2015-10-05,12.632,12.756,12.604,12.756,4848,0
2015-10-06,12.658,12.678,12.595,12.595,1667,0
2015-10-07,12.658,12.827,12.658,12.827,3241,0
2015-10-08,12.748,12.864,12.632,12.792,1224,0
2015-10-09,12.792,12.792,12.668,12.668,1887,0
2015-10-12,12.71,12.892,12.71,12.882,1409,0
2015-10-13,12.809,12.809,12.717,12.717,332,0
2015-10-14,12.792,12.929,12.792,12.92,2766,0
2015-10-15,12.844,12.92,12.773,12.809,3649,0
2015-10-16,12.817,12.817,12.8,12.8,5421,0
2015-10-19,12.881,12.92,12.881,12.91,4348,0
2015-10-20,12.881,12.92,12.853,12.92,5310,0
2015-10-21,12.929,12.929,12.9,12.929,1327,0
2015-10-22,12.929,12.974,12.817,12.974,1327,0
2015-10-23,12.974,13.009,12.974,13.009,663,0
2015-10-26,13.009,13.017,12.938,12.938,2985,0
2015-10-27,13,13.107,12.835,12.835,7410,0
2015-10-28,12.835,13.045,12.835,12.863,1102,0
2015-10-29,12.844,12.944,12.817,12.891,2876,0
2015-10-30,13.045,13.423,13.035,13.07,4534,0
2015-11-02,13.132,13.161,13.009,13.017,3116,0
2015-11-03,12.994,13.189,12.873,13.116,6176,0
2015-11-04,13.07,13.107,12.891,13.098,2371,0
2015-11-05,13.116,13.228,13.107,13.228,1881,0
2015-11-06,13.098,13.098,12.929,13.017,1102,0
2015-11-09,12.929,12.929,12.873,12.929,1512,0
2015-11-10,12.928,12.999,12.89,12.89,888,0
2015-11-11,12.835,12.919,12.753,12.753,2976,0
2015-11-12,12.781,13.061,12.781,13.008,2866,0
2015-11-13,13.008,13.008,13.008,13.008,104,0
2015-11-16,13.07,13.151,13.061,13.132,1215,0
2015-11-17,13.089,13.18,12.944,13.171,1987,0
2015-11-18,13.161,13.189,13.132,13.189,12236,0
2015-11-19,13.253,13.253,12.928,13.189,3528,0
2015-11-20,13.151,13.189,13.132,13.18,3858,0
2015-11-23,13.189,13.189,12.983,13.171,6174,0
2015-11-24,13.07,13.098,12.999,13.053,3396,0
2015-11-25,13.053,13.053,13.053,13.053,1215,0
2015-11-27,12.899,13.061,12.899,13.061,331,0
2015-11-30,13.024,13.262,12.928,13.116,5843,0
2015-12-01,13.089,13.116,13.034,13.079,3985,0
2015-12-02,13.142,13.218,13.034,13.034,3687,0
2015-12-03,13.124,13.124,12.944,12.944,6550,0
2015-12-04,12.919,13.061,12.919,12.928,2976,0
2015-12-07,12.993,13.016,12.852,12.899,1987,0
2015-12-08,12.88,13.171,12.88,12.909,1047,0
2015-12-09,12.963,13.142,12.963,13.034,1431,0
2015-12-10,13.07,13.441,13.016,13.3,13230,0
2015-12-11,13.348,13.431,13.222,13.222,1409,0
2015-12-14,13.184,13.267,13.1,13.1,4414,0
2015-12-15,13.119,13.323,13.072,13.323,3040,0
2015-12-16,13.339,13.339,13.091,13.119,3475,0
2015-12-17,13.109,13.257,13.1,13.154,8901,0
2015-12-18,13.202,13.232,13.145,13.212,3040,0
2015-12-21,13.276,13.296,13.202,13.296,3149,0
2015-12-22,13.296,13.296,13.119,13.135,7366,0
2015-12-23,13.202,13.212,13.202,13.202,3580,0
2015-12-24,13.126,13.286,13.126,13.286,6722,0
2015-12-28,13.286,13.286,13.232,13.239,1793,0
2015-12-29,13.248,13.248,13.184,13.184,826,0
2015-12-30,13.257,13.257,13.239,13.248,6983,0
2015-12-31,13.339,13.348,13.242,13.348,7424,0
2016-01-04,13.212,13.31,13.212,13.296,2487,0
2016-01-05,13.358,13.62,13.297,13.497,11039,0
2016-01-06,13.449,13.62,13.385,13.497,5930,0
2016-01-07,13.458,13.458,13.339,13.439,1286,0
2016-01-08,13.394,13.61,13.385,13.439,2214,0
2016-01-11,13.458,13.458,13.358,13.439,668,0
2016-01-12,13.331,13.535,13.314,13.535,5218,0
2016-01-13,13.557,13.569,13.496,13.561,3141,0
2016-01-14,13.569,13.619,13.569,13.619,3372,0
2016-01-15,13.496,13.837,13.496,13.753,10019,0
2016-01-19,13.801,13.801,13.525,13.543,1513,0
2016-01-20,13.636,13.762,13.457,13.589,9139,0
2016-01-21,13.619,13.644,13.543,13.543,1538,0
2016-01-22,13.644,13.744,13.543,13.561,5468,0
2016-01-25,13.627,13.811,13.505,13.609,5478,0
2016-01-26,13.561,13.652,13.525,13.543,1788,0
2016-01-27,13.619,13.801,13.486,13.627,10700,0
2016-01-28,13.561,13.857,13.421,13.496,8769,0
2016-01-29,13.599,13.837,13.431,13.525,5234,0
2016-02-01,13.589,13.75,13.496,13.599,2581,0
2016-02-02,13.627,13.782,13.496,13.496,8937,0
2016-02-03,13.569,13.735,13.569,13.639,5350,0
2016-02-04,13.697,13.753,13.534,13.753,1386,0
2016-02-05,13.707,13.866,13.691,13.816,5683,0
2016-02-08,13.716,13.753,13.716,13.753,753,0
2016-02-09,13.661,13.857,13.592,13.689,3013,0
2016-02-10,13.635,13.985,13.635,13.985,4214,0
2016-02-11,13.771,13.771,13.651,13.771,2602,0
2016-02-12,13.875,14.02,13.795,14.02,4620,0
2016-02-16,13.995,14.02,13.94,14.02,6983,0
2016-02-17,14.04,14.12,14.03,14.115,1743,0
2016-02-18,14.04,14.143,14.04,14.143,691,0
2016-02-22,14.247,14.247,14.191,14.191,557,0
2016-02-23,14.498,14.498,14.05,14.05,2828,0
2016-02-24,14.516,14.516,14.106,14.143,4365,0
2016-02-25,14.327,14.327,14.143,14.143,2317,0
2016-02-26,14.143,14.143,14.05,14.133,2693,0
2016-02-29,14.125,14.143,13.967,13.975,3448,0
2016-03-01,13.894,14.013,13.894,13.914,4052,0
2016-03-02,14.086,14.143,13.837,13.914,3817,0
2016-03-03,14.086,14.086,13.866,13.866,1057,0
2016-03-04,13.875,14.011,13.875,14.003,1115,0
2016-03-07,13.857,13.99,13.847,13.866,3598,0
2016-03-08,14.143,14.22,13.847,14.191,4485,0
2016-03-09,14.21,14.21,14.191,14.191,1442,0
2016-03-10,14.229,14.469,13.975,14.459,3683,0
2016-03-11,14.534,14.534,14.42,14.42,1498,0
2016-03-14,14.458,14.458,14.281,14.281,796,0
2016-03-15,14.189,14.189,13.938,14.18,2198,0
2016-03-16,14.18,14.189,14.18,14.18,2499,0
2016-03-17,14.497,14.497,14.32,14.41,729,0
2016-03-18,14.515,14.515,14.468,14.468,612,0
2016-03-21,14.515,14.515,14.056,14.065,3234,0
2016-03-22,14.429,14.429,14.01,14.326,1952,0
2016-03-23,14.42,14.42,14.123,14.237,5325,0
2016-03-24,14.056,14.237,14.028,14.028,1708,0
2016-03-28,14.227,14.227,14.056,14.218,2050,0
2016-03-29,14.048,14.439,14.01,14.281,2762,0
2016-03-30,14.458,14.458,14.048,14.389,4768,0
2016-03-31,14.208,14.41,14.065,14.373,3211,0
2016-04-01,14.391,14.397,14.099,14.281,5762,0
2016-04-04,14.42,14.42,14.075,14.237,4599,0
2016-04-05,14.084,14.272,14.084,14.272,3154,0
2016-04-06,14.131,14.198,14.131,14.189,1225,0
2016-04-07,14.161,14.552,14.161,14.41,12939,0
2016-04-08,14.468,14.468,14.227,14.246,4769,0
2016-04-11,14.17,14.537,14.17,14.487,16667,0
2016-04-12,14.56,14.995,14.38,14.765,10847,0
2016-04-13,14.904,14.923,14.466,14.466,5210,0
2016-04-14,14.446,14.803,14.353,14.418,1093,0
2016-04-15,14.353,14.559,14.353,14.418,2900,0
2016-04-18,14.361,14.678,14.361,14.408,1203,0
2016-04-19,14.296,14.513,14.296,14.361,4290,0
2016-04-20,14.735,14.774,14.251,14.278,16076,0
2016-04-21,14.408,14.408,14.28,14.288,2586,0
2016-04-22,14.379,14.379,14.278,14.288,3204,0
2016-04-25,14.353,14.476,14.158,14.158,8694,0
2016-04-26,14.158,14.296,14.138,14.138,5539,0
2016-04-27,14.158,14.296,14.138,14.158,4441,0
2016-04-28,14.225,14.234,14.138,14.195,7820,0
2016-04-29,14.251,14.314,14.138,14.148,9617,0
2016-05-02,14.205,14.205,14.148,14.148,4014,0
2016-05-03,14.225,14.252,14.187,14.244,2841,0
2016-05-04,14.205,14.288,14.205,14.288,4671,0
2016-05-05,14.305,14.353,14.215,14.278,4813,0
2016-05-06,14.324,14.371,14.324,14.324,992,0
2016-05-09,14.446,14.446,14.361,14.361,556,0
2016-05-10,14.324,14.418,14.225,14.371,4991,0
2016-05-11,14.37,14.417,14.273,14.323,5017,0
2016-05-12,14.784,14.784,14.313,14.388,3680,0
2016-05-13,14.764,14.764,14.542,14.559,2837,0
2016-05-16,14.587,14.587,14.233,14.445,2325,0
2016-05-17,14.475,14.651,14.323,14.323,3404,0
2016-05-18,14.475,14.587,14.233,14.296,10089,0
2016-05-19,14.185,14.465,14.185,14.185,5012,0
2016-05-20,14.127,14.203,14.127,14.146,1566,0
2016-05-23,14.089,14.268,14.089,14.089,3580,0
2016-05-24,14.146,14.332,14.146,14.247,1506,0
2016-05-25,14.251,14.436,14.166,14.332,2694,0
2016-05-26,14.388,14.388,14.208,14.233,4572,0
2016-05-27,14.166,14.287,14.166,14.287,13051,0
2016-05-31,14.352,14.352,14.136,14.193,6464,0
2016-06-01,14.258,14.313,14.16,14.223,2733,0
2016-06-02,14.642,14.642,14.313,14.422,3441,0
2016-06-03,14.605,14.605,14.48,14.559,1531,0
2016-06-06,14.605,14.605,14.494,14.494,2134,0
2016-06-07,14.605,14.669,14.517,14.669,3251,0
2016-06-08,14.745,14.745,14.455,14.455,2843,0
2016-06-09,14.455,14.455,14.417,14.455,3096,0
2016-06-10,14.735,14.735,14.451,14.577,1967,0
2016-06-13,14.886,14.886,14.483,14.483,8166,0
2016-06-14,14.566,14.677,14.493,14.65,6733,0
2016-06-15,14.464,14.65,14.464,14.576,4920,0
2016-06-16,14.821,14.821,14.65,14.745,2990,0
2016-06-17,14.813,14.813,14.615,14.615,4357,0
2016-06-20,14.464,14.831,14.464,14.725,3506,0
2016-06-21,14.774,14.774,14.641,14.745,1394,0
2016-06-22,14.813,14.84,14.677,14.754,3375,0
2016-06-23,15.025,15.025,14.816,14.816,2254,0
2016-06-24,14.793,14.793,14.774,14.784,1446,0
2016-06-27,14.774,14.84,14.774,14.774,2467,0
2016-06-28,15.005,15.005,14.595,14.84,3448,0
2016-06-29,14.65,14.968,14.65,14.955,2563,0
2016-06-30,15.025,15.113,14.85,15.065,5575,0
2016-07-01,15.065,15.123,14.793,15.035,3798,0
2016-07-05,15.035,15.035,14.868,14.868,2006,0
2016-07-06,14.941,15.035,14.941,14.941,3902,0
2016-07-07,15.015,15.015,14.924,14.924,2296,0
2016-07-08,15.025,15.035,14.904,15.025,5214,0
2016-07-11,15.025,15.035,14.868,14.96,2301,0
2016-07-12,14.96,15.015,14.904,15.015,3297,0
2016-07-13,15.073,15.073,14.876,14.876,1857,0
2016-07-14,15.004,15.004,14.693,14.693,3547,0
2016-07-15,14.819,15.083,14.819,15.083,5860,0
2016-07-18,14.995,15.083,14.713,14.94,1102,0
2016-07-19,15.064,15.139,14.968,15.134,62747,0
2016-07-20,15.122,15.277,15.083,15.277,6313,0
2016-07-21,15.215,15.45,15.215,15.245,23322,0
2016-07-22,15.277,15.45,15.009,15.441,11331,0
2016-07-25,15.441,15.441,15.261,15.441,1514,0
2016-07-26,15.441,15.441,15.355,15.355,1660,0
2016-07-27,15.432,15.441,15.345,15.441,3288,0
2016-07-28,15.432,15.441,15.432,15.441,1215,0
2016-07-29,15.375,15.45,15.296,15.45,784,0
2016-08-01,15.404,15.489,15.329,15.432,1437,0
2016-08-02,15.441,15.656,15.441,15.563,4359,0
2016-08-03,15.469,15.506,15.469,15.506,1889,0
2016-08-04,15.502,15.531,15.469,15.506,4886,0
2016-08-05,15.506,15.545,15.441,15.441,1759,0
2016-08-08,15.441,15.441,15.33,15.33,713,0
2016-08-09,15.441,15.441,15.178,15.277,3215,0
2016-08-10,15.335,15.563,15.234,15.375,16633,0
2016-08-11,15.422,15.431,15.268,15.431,1526,0
2016-08-12,15.285,15.468,15.26,15.26,2285,0
2016-08-15,15.324,15.324,15.26,15.285,2099,0
2016-08-16,15.295,15.468,15.26,15.26,5534,0
2016-08-17,15.334,15.334,15.176,15.176,1871,0
2016-08-18,15.213,15.276,15.166,15.26,2054,0
2016-08-19,15.334,15.334,15.166,15.176,1991,0
2016-08-22,15.334,15.334,15.166,15.186,6197,0
2016-08-23,15.26,15.305,15.166,15.268,2591,0
2016-08-24,15.276,15.344,15.129,15.344,4369,0
2016-08-25,15.334,15.354,15.233,15.249,4818,0
2016-08-26,15.295,15.473,15.295,15.449,2932,0
2016-08-29,15.488,15.498,15.488,15.498,2043,0
2016-08-30,15.478,15.588,15.138,15.478,2351,0
2016-08-31,15.525,15.636,15.334,15.636,3208,0
2016-09-01,15.636,15.827,15.383,15.78,11077,0
2016-09-02,16.092,16.092,15.403,15.676,5773,0
2016-09-06,15.743,16.007,15.441,16.007,4309,0
2016-09-07,15.883,16.016,15.525,15.847,3024,0
2016-09-08,15.724,15.78,15.376,15.597,1522,0
2016-09-09,15.617,15.686,15.295,15.295,2334,0
2016-09-12,15.968,15.968,15.233,15.43,5285,0
2016-09-13,15.733,15.733,15.304,15.304,2393,0
2016-09-14,15.294,15.617,15.231,15.275,3479,0
2016-09-15,15.353,15.353,15.118,15.118,5562,0
2016-09-16,15.135,15.856,15.118,15.715,7962,0
2016-09-19,15.969,15.969,15.184,15.207,2745,0
2016-09-20,15.44,15.44,15.155,15.155,4276,0
2016-09-21,15.497,15.809,15.402,15.402,10689,0
2016-09-22,15.666,15.847,15.666,15.733,4061,0
2016-09-23,15.705,15.743,15.259,15.266,7890,0
2016-09-26,15.487,15.504,15.164,15.164,6933,0
2016-09-27,15.314,15.467,15.211,15.211,7940,0
2016-09-28,15.817,15.817,15.221,15.285,11678,0
2016-09-29,15.363,15.363,15.164,15.294,1269,0
2016-09-30,15.392,15.607,15.392,15.607,860,0
2016-10-03,15.771,15.827,15.304,15.695,4776,0
2016-10-04,15.817,15.93,15.607,15.93,4807,0
2016-10-05,15.8,15.8,15.458,15.514,5104,0
2016-10-06,15.676,15.847,15.448,15.847,7984,0
2016-10-07,15.666,15.847,15.666,15.847,322,0
2016-10-10,15.892,16.017,15.817,15.915,8439,0
2016-10-11,16.017,16.017,15.504,15.743,4527,0
2016-10-12,15.882,15.92,15.826,15.92,815,0
2016-10-13,15.901,15.92,15.808,15.92,4211,0
2016-10-14,15.92,15.92,15.799,15.799,727,0
2016-10-17,15.882,15.92,15.714,15.873,4708,0
2016-10-18,15.826,15.873,15.606,15.685,2336,0
2016-10-19,15.76,15.873,15.532,15.869,753,0
2016-10-20,15.873,15.92,15.791,15.817,3519,0
2016-10-21,15.969,15.969,15.685,15.82,3116,0
2016-10-24,15.846,15.91,15.846,15.882,1988,0
2016-10-25,15.92,15.92,15.92,15.92,327,0
2016-10-26,15.91,15.91,15.645,15.817,9631,0
2016-10-27,15.331,15.846,15.331,15.817,5501,0
2016-10-28,15.634,15.634,15.475,15.499,1336,0
2016-10-31,15.265,15.446,15.265,15.446,885,0
2016-11-01,15.466,15.466,15.286,15.388,2738,0
2016-11-02,15.438,15.438,15.362,15.371,1711,0
2016-11-03,15.495,15.495,15.475,15.495,2499,0
2016-11-04,15.302,15.474,15.212,15.265,6731,0
2016-11-07,15.273,15.292,15.208,15.238,1839,0
2016-11-08,15.273,15.273,15.208,15.218,1283,0
2016-11-09,15.218,15.341,15.208,15.341,5475,0
2016-11-10,15.131,15.255,14.005,14.273,20601,0
2016-11-11,14.464,14.464,14.025,14.045,3138,0
2016-11-14,14.091,14.091,13.691,13.74,2711,0
2016-11-15,13.749,14.283,13.749,14.283,7562,0
2016-11-16,14.015,14.149,14.015,14.015,1407,0
2016-11-17,13.967,14.241,13.749,13.749,7287,0
2016-11-18,14.005,14.139,13.846,13.967,5060,0
2016-11-21,13.967,14.138,13.757,13.967,5406,0
2016-11-22,14.178,14.196,14.063,14.149,6665,0
2016-11-23,14.159,14.292,14.159,14.292,5294,0
2016-11-25,14.292,14.292,14.292,14.292,349,0
2016-11-28,14.435,14.483,14.263,14.483,3758,0
2016-11-29,14.273,14.483,13.967,14.271,4366,0
2016-11-30,14.11,14.301,13.939,14.283,3573,0
2016-12-01,14.273,14.376,14.273,14.273,8297,0
2016-12-02,14.368,14.368,14.273,14.283,6347,0
2016-12-05,14.34,14.386,14.34,14.386,853,0
2016-12-06,14.301,14.435,14.301,14.33,6557,0
2016-12-07,14.292,14.415,14.292,14.368,1293,0
2016-12-08,14.301,14.444,14.301,14.32,2203,0
2016-12-09,14.292,14.474,14.292,14.425,2918,0
2016-12-12,14.396,14.396,14.274,14.283,2310,0
2016-12-13,14.581,14.591,14.262,14.381,5348,0
2016-12-14,14.319,14.475,14.319,14.475,668,0
2016-12-15,14.475,15.81,14.475,15.015,38780,0
2016-12-16,15.142,15.298,14.934,14.968,9636,0
2016-12-19,14.881,15.276,14.881,15.005,3262,0
2016-12-20,14.949,15.311,14.949,15.065,3605,0
2016-12-21,14.959,15.781,14.949,15.705,6867,0
2016-12-22,15.675,16.187,15.345,15.82,8259,0
2016-12-23,15.935,16.014,15.442,15.442,12261,0
2016-12-27,15.452,15.935,15.452,15.655,5530,0
2016-12-28,15.781,15.794,15.665,15.715,5136,0
2016-12-29,15.576,15.975,15.576,15.781,7354,0
2016-12-30,16.024,16.024,15.83,16.024,3040,0
2017-01-03,16.024,16.024,15.24,16.024,3527,0
2017-01-04,16.275,16.468,16,16.353,6345,0
2017-01-05,16.072,16.072,15.285,16.043,3670,0
2017-01-06,15.82,15.82,15.665,15.675,2595,0
2017-01-09,15.85,15.877,15.85,15.877,304,0
2017-01-10,15.935,15.935,15.276,15.733,1049,0
2017-01-11,15.614,15.704,15.373,15.469,11374,0
2017-01-12,15.518,15.925,15.508,15.876,7458,0
2017-01-13,15.761,15.896,15.489,15.742,7376,0
2017-01-17,15.742,16.091,15.403,15.674,2656,0
2017-01-18,15.614,15.644,15.538,15.644,1378,0
2017-01-19,15.594,15.757,15.46,15.46,2459,0
2017-01-20,15.489,15.752,15.422,15.594,5809,0
2017-01-23,15.694,15.78,15.363,15.46,8942,0
2017-01-24,15.393,15.621,15.393,15.567,4624,0
2017-01-25,15.594,15.594,15.45,15.45,443,0
2017-01-26,15.393,15.499,15.393,15.422,599,0
2017-01-27,15.548,15.634,15.343,15.634,3202,0
2017-01-30,15.479,15.489,15.403,15.489,685,0
2017-01-31,15.441,15.518,15.408,15.499,2878,0
2017-02-01,15.413,15.437,15.247,15.257,3269,0
2017-02-02,15.469,15.469,15.207,15.303,3251,0
2017-02-03,15.217,15.45,15.217,15.333,3483,0
2017-02-06,15.293,15.383,15.293,15.303,1305,0
2017-02-07,15.333,15.469,15.333,15.469,2338,0
2017-02-08,15.499,15.634,15.274,15.303,2619,0
2017-02-09,15.353,15.59,15.207,15.265,1311,0
2017-02-10,15.403,15.403,15.168,15.284,943,0
2017-02-13,15.489,15.499,15.206,15.489,4219,0
2017-02-14,15.44,15.499,15.44,15.499,2070,0
2017-02-15,15.538,15.538,15.538,15.538,308,0
2017-02-16,15.85,15.85,15.56,15.704,2061,0
2017-02-17,15.781,15.83,15.412,15.45,4612,0
2017-02-21,15.83,15.83,15.256,15.256,2006,0
2017-02-22,15.187,15.292,15.187,15.292,332,0
2017-02-23,15.256,15.36,15.109,15.262,3566,0
2017-02-24,15.283,15.283,15.236,15.236,460,0
2017-02-27,15.372,15.372,15.129,15.129,575,0
2017-02-28,15.1,15.206,15.07,15.204,1341,0
2017-03-01,15.129,15.21,15.03,15.21,788,0
2017-03-02,15.158,15.158,15.03,15.05,1718,0
2017-03-03,15.02,15.08,15.02,15.08,724,0
2017-03-06,14.972,14.972,14.972,14.972,308,0
2017-03-07,14.865,14.892,14.719,14.892,2518,0
2017-03-08,14.708,14.718,14.67,14.688,2610,0
2017-03-09,14.679,14.688,14.476,14.476,7630,0
2017-03-10,14.515,14.583,14.223,14.359,8635,0
2017-03-13,14.23,14.6,14.23,14.543,1216,0
2017-03-14,14.347,14.62,14.28,14.414,815,0
2017-03-15,14.297,14.64,14.297,14.404,2433,0
2017-03-16,14.524,14.637,14.503,14.503,653,0
2017-03-17,14.385,14.444,14.385,14.406,1132,0
2017-03-20,14.474,14.543,14.385,14.424,1713,0
2017-03-21,14.543,14.747,14.464,14.747,616,0
2017-03-22,14.513,14.543,14.395,14.501,6748,0
2017-03-23,14.551,14.66,14.513,14.513,2550,0
2017-03-24,14.62,14.62,14.459,14.6,1962,0
2017-03-27,14.65,14.65,14.444,14.474,4086,0
2017-03-28,14.474,14.503,14.434,14.434,5839,0
2017-03-29,14.474,14.522,14.434,14.522,2009,0
2017-03-30,14.414,14.483,14.414,14.424,1985,0
2017-03-31,14.347,14.591,14.347,14.454,8196,0
2017-04-03,14.65,14.65,14.337,14.416,3703,0
2017-04-04,14.63,14.63,14.414,14.474,7632,0
2017-04-05,14.483,14.483,14.347,14.414,616,0
2017-04-06,14.357,14.533,14.357,14.533,3178,0
2017-04-07,14.62,14.62,14.444,14.444,4399,0
2017-04-10,14.6,14.669,14.503,14.669,10073,0
2017-04-11,14.853,14.853,14.657,14.765,4189,0
2017-04-12,14.892,14.892,14.705,14.706,3669,0
2017-04-13,14.892,14.931,14.892,14.931,399,0
2017-04-17,14.862,14.862,14.667,14.824,607,0
2017-04-18,14.814,14.862,14.588,14.695,7454,0
2017-04-19,14.705,14.705,14.695,14.695,517,0
2017-04-20,14.637,14.671,14.61,14.636,3819,0
2017-04-21,14.686,14.695,14.657,14.695,857,0
2017-04-24,14.588,14.588,14.588,14.588,313,0
2017-04-25,14.598,14.684,14.598,14.676,2107,0
2017-04-26,14.588,14.647,14.54,14.54,6803,0
2017-04-27,14.558,14.695,14.54,14.686,1878,0
2017-05-01,14.695,14.695,14.401,14.568,5780,0
2017-05-02,14.667,14.667,14.667,14.667,255,0
2017-05-03,14.607,14.657,14.607,14.637,1464,0
2017-05-04,14.441,14.685,14.441,14.637,2961,0
2017-05-05,14.471,14.627,14.471,14.54,2708,0
2017-05-08,14.548,14.582,14.461,14.481,10044,0
2017-05-09,14.431,14.553,14.411,14.461,4871,0
2017-05-10,14.441,14.547,14.441,14.547,548,0
2017-05-11,14.703,14.703,14.448,14.47,4314,0
2017-05-12,14.448,14.713,14.448,14.458,1128,0
2017-05-15,14.428,14.646,14.428,14.478,2008,0
2017-05-16,14.596,14.615,14.546,14.586,4192,0
2017-05-17,14.635,14.635,14.576,14.594,1423,0
2017-05-18,14.596,14.723,14.517,14.517,1914,0
2017-05-19,14.537,14.556,14.507,14.556,1484,0
2017-05-22,14.517,14.693,14.487,14.487,4166,0
2017-05-23,14.537,14.556,14.478,14.556,2397,0
2017-05-24,14.546,14.566,14.487,14.556,1073,0
2017-05-25,14.507,14.596,14.507,14.537,2084,0
2017-05-26,14.635,14.635,14.556,14.556,517,0
2017-05-30,14.645,14.645,14.625,14.625,305,0
2017-05-31,14.703,14.723,14.577,14.703,1892,0
2017-06-01,14.753,14.753,14.738,14.753,2377,0
2017-06-02,14.753,14.753,14.753,14.753,2318,0
2017-06-05,14.753,14.753,14.753,14.753,568,0
2017-06-06,14.753,14.753,14.733,14.753,1323,0
2017-06-07,14.733,14.812,14.693,14.811,3416,0
2017-06-08,14.763,14.841,14.763,14.792,5066,0
2017-06-09,14.812,14.812,14.783,14.792,637,0
2017-06-12,14.792,14.792,14.684,14.792,2221,0
2017-06-13,14.672,14.79,14.672,14.739,5748,0
2017-06-14,14.938,14.938,14.593,14.73,724,0
2017-06-15,14.77,14.776,14.75,14.776,593,0
2017-06-16,14.81,14.81,14.73,14.75,692,0
2017-06-19,14.76,14.76,14.76,14.76,127,0
2017-06-20,14.819,14.819,14.819,14.819,751,0
2017-06-22,14.899,14.899,14.839,14.839,542,0
2017-06-23,14.918,14.918,14.887,14.887,983,0
2017-06-26,14.889,14.889,14.752,14.791,977,0
2017-06-27,14.8,14.886,14.77,14.879,2704,0
2017-06-28,14.899,14.944,14.75,14.75,4773,0
2017-06-29,14.75,14.75,14.583,14.652,8965,0
2017-06-30,14.69,14.69,14.464,14.524,5950,0
2017-07-03,14.484,14.612,14.484,14.612,1845,0
2017-07-05,14.593,14.612,14.414,14.583,4591,0
2017-07-06,14.414,14.513,14.414,14.475,6304,0
2017-07-07,14.356,14.712,14.356,14.712,3062,0
2017-07-10,14.583,14.583,14.454,14.582,6240,0
2017-07-11,14.514,14.553,14.366,14.544,1558,0
2017-07-12,14.622,14.652,14.444,14.652,2378,0
2017-07-13,14.87,15.048,14.622,14.751,4780,0
2017-07-14,14.87,15.018,14.612,14.86,7189,0
2017-07-17,15.098,15.098,14.652,14.671,2637,0
2017-07-18,15.147,15.147,14.656,14.811,7507,0
2017-07-19,14.919,14.919,14.652,14.652,2187,0
2017-07-20,14.652,14.825,14.652,14.741,2569,0
2017-07-21,14.721,14.783,14.721,14.783,1187,0
2017-07-25,14.652,14.723,14.563,14.652,5498,0
2017-07-26,14.563,14.731,14.563,14.731,2782,0
2017-07-27,14.691,14.74,14.642,14.74,3492,0
2017-07-28,14.612,14.731,14.504,14.632,9088,0
2017-07-31,14.504,14.753,14.504,14.691,1709,0
2017-08-01,14.949,14.949,14.681,14.721,1160,0
2017-08-02,15.137,15.137,14.771,14.821,3956,0
2017-08-03,15.128,15.128,14.86,14.884,5456,0
2017-08-04,14.821,14.821,14.821,14.821,151,0
2017-08-07,15.088,15.088,14.843,14.88,4137,0
2017-08-08,14.899,14.899,14.791,14.84,2217,0
2017-08-09,14.553,14.968,14.553,14.731,4108,0
2017-08-10,14.82,14.82,14.642,14.691,5398,0
2017-08-11,14.563,14.721,14.563,14.721,1529,0
2017-08-14,14.701,14.762,14.701,14.751,1547,0
2017-08-15,14.851,14.851,14.622,14.681,4420,0
2017-08-16,14.681,14.751,14.672,14.745,3053,0
2017-08-17,15.019,15.019,14.642,14.652,4307,0
2017-08-18,14.95,14.95,14.632,14.652,2309,0
2017-08-21,14.751,14.761,14.642,14.672,2680,0
2017-08-22,14.891,14.891,14.741,14.761,1848,0
2017-08-23,14.93,14.93,14.806,14.821,1649,0
2017-08-24,14.821,14.821,14.652,14.766,1817,0
2017-08-25,14.801,14.831,14.691,14.791,2921,0
2017-08-28,14.851,14.851,14.741,14.741,5678,0
2017-08-29,14.741,14.853,14.632,14.853,1825,0
2017-08-30,14.721,14.871,14.602,14.831,2937,0
2017-08-31,14.701,14.878,14.701,14.851,2174,0
2017-09-01,14.989,15.347,14.9,15.347,10171,0
2017-09-05,15.218,15.218,14.95,15.059,2120,0
2017-09-06,14.93,15.254,14.9,14.979,1706,0
2017-09-07,14.851,15.049,14.851,15.049,1016,0
2017-09-08,15.049,15.297,15.049,15.049,2913,0
2017-09-11,15.049,15.208,15.049,15.208,852,0
2017-09-12,15.079,15.079,15.049,15.049,2006,0
2017-09-13,15.238,15.238,15.049,15.049,2182,0
2017-09-14,15.099,15.129,15.099,15.129,830,0
2017-09-15,15.049,15.049,15.049,15.049,3563,0
2017-09-18,15.288,15.288,15.049,15.049,1256,0
2017-09-19,14.92,15.009,14.92,15.009,440,0
2017-09-20,15.019,15.049,14.89,14.89,2970,0
2017-09-21,14.95,14.989,14.87,14.87,1550,0
2017-09-22,15.209,15.209,14.85,14.85,1256,0
2017-09-25,15.288,15.288,14.86,14.901,1840,0
2017-09-26,15.278,15.278,14.83,15.049,2276,0
2017-09-27,15.249,15.249,14.77,14.77,1918,0
2017-09-28,14.75,14.84,14.7,14.79,4864,0
2017-09-29,15.288,15.288,14.79,14.84,4509,0
2017-10-02,14.88,14.88,14.74,14.75,1560,0
2017-10-03,14.69,14.84,14.69,14.7,5954,0
2017-10-04,14.671,14.81,14.661,14.81,4112,0
2017-10-05,14.69,14.811,14.68,14.79,4000,0
2017-10-06,14.83,14.88,14.755,14.87,5782,0
2017-10-09,14.9,15.249,14.79,15.229,5875,0
2017-10-10,14.81,15.189,14.79,14.8,1785,0
2017-10-11,14.95,15.117,14.82,14.82,3767,0
2017-10-12,15.26,15.26,14.78,14.78,2005,0
2017-10-13,15.11,15.11,14.8497,14.9799,1187,0
2017-10-16,15.07,15.09,14.86,14.86,3496,0
2017-10-17,14.9,15.02,14.87,15.02,2714,0
2017-10-18,14.92,14.92,14.85,14.907,916,0
2017-10-19,14.79,14.97,14.79,14.81,6447,0
2017-10-20,14.76,14.9,14.76,14.76,1000,0
2017-10-23,14.88,14.88,14.76,14.85,7913,0
2017-10-24,14.8711,14.97,14.85,14.97,4757,0
2017-10-25,14.86,14.86,14.85,14.85,993,0
2017-10-26,14.85,14.86,14.85,14.855,1522,0
2017-10-27,14.88,14.88,14.77,14.84,891,0
2017-10-30,14.8332,14.8348,14.8332,14.8348,209,0
2017-10-31,14.77,14.7999,14.4001,14.59,12316,0
2017-11-01,14.73,14.73,14.54,14.69,2420,0
2017-11-02,14.81,14.81,14.57,14.57,2838,0
2017-11-03,14.54,14.96,14.54,14.57,2624,0
2017-11-06,14.56,14.64,14.44,14.57,6669,0
2017-11-07,14.46,14.65,14.46,14.65,2756,0
2017-11-08,14.68,14.68,14.54,14.54,2281,0
2017-11-09,14.67,14.67,14.5,14.53,2389,0
2017-11-10,14.3,14.57,14.3,14.43,4957,0
