Date,Open,High,Low,Close,Volume,OpenInt
2009-04-27,10.687,10.687,10.687,10.687,0,0
2009-04-28,10.687,10.694,10.317,10.694,90156,0
2009-04-30,10.745,10.745,10.718,10.718,2102,0
2009-05-01,10.718,10.745,10.708,10.745,5270,0
2009-05-04,10.663,10.687,10.607,10.687,28506,0
2009-05-06,10.607,10.745,10.607,10.616,22893,0
2009-05-07,10.607,10.745,10.287,10.718,2528,0
2009-05-12,10.647,10.687,10.647,10.647,2262,0
2009-05-13,10.687,10.687,10.687,10.687,1399,0
2009-05-14,10.647,10.67,10.607,10.67,2686,0
2009-05-15,10.663,10.67,10.647,10.67,3928,0
2009-05-19,10.647,10.647,10.647,10.647,6322,0
2009-05-20,10.718,10.718,10.718,10.718,108,0
2009-05-21,10.752,10.752,10.752,10.752,1399,0
2009-05-22,10.687,10.687,10.687,10.687,8426,0
2009-05-26,10.687,10.687,10.687,10.687,990,0
2009-05-27,10.186,10.687,9.568,10.573,7996,0
2009-05-28,10.731,10.731,10.573,10.594,7230,0
2009-05-29,10.745,10.745,10.573,10.573,5762,0
2009-06-01,10.573,10.573,10.573,10.573,8426,0
2009-06-02,10.647,10.647,10.579,10.579,851,0
2009-06-03,10.6,10.6,10.6,10.6,108,0
2009-06-04,10.752,10.752,10.687,10.687,697,0
2009-06-05,10.702,10.752,10.607,10.752,1399,0
2009-06-08,10.607,10.607,10.6,10.6,990,0
2009-06-09,10.752,10.752,10.738,10.752,1836,0
2009-06-10,10.687,11.03,10.679,10.687,13195,0
2009-06-11,10.694,11.03,10.694,11.03,1836,0
2009-06-12,10.694,10.849,9.618,10.823,3160,0
2009-06-15,10.647,10.687,10.647,10.687,295,0
2009-06-17,10.687,10.687,10.186,10.324,1805,0
2009-06-18,10.503,10.687,10.503,10.687,3141,0
2009-06-19,10.687,10.687,10.679,10.687,2102,0
2009-06-22,10.663,10.679,10.663,10.679,886,0
2009-06-23,10.503,10.503,10.503,10.503,1268,0
2009-06-25,10.324,10.324,9.968,10.162,990,0
2009-06-26,10.324,10.324,10.147,10.147,1327,0
2009-06-29,10.324,10.324,9.794,10.295,7555,0
2009-06-30,10.147,10.317,10.147,10.287,2808,0
2009-07-01,10.489,10.503,10.255,10.255,1602,0
2009-07-02,10.13,10.844,10.13,10.844,3227,0
2009-07-06,10.67,10.67,10.392,10.495,3508,0
2009-07-07,10.392,10.399,10.063,10.399,5470,0
2009-07-08,10.324,10.324,10.324,10.324,108,0
2009-07-09,10.332,10.338,10.332,10.338,402,0
2009-07-10,10.332,10.332,10.332,10.332,402,0
2009-07-13,10.274,10.36,10.274,10.274,1491,0
2009-07-14,10.317,10.317,10.317,10.317,108,0
2009-07-15,9.625,10.468,9.625,10.338,3508,0
2009-07-16,10.384,10.442,10.117,10.442,3668,0
2009-07-17,10.338,10.455,10.186,10.317,1120,0
2009-07-20,10.317,10.317,10.317,10.317,1399,0
2009-07-21,10.317,10.317,10.317,10.317,990,0
2009-07-22,10.317,10.317,10.317,10.317,108,0
2009-07-23,10.206,10.206,9.929,10.078,11042,0
2009-07-27,9.962,10.11,9.853,10.04,4514,0
2009-07-28,10.106,10.106,10.106,10.106,2252,0
2009-07-29,10.186,10.219,10.186,10.219,1977,0
2009-07-30,10.255,10.573,10.255,10.46,12859,0
2009-07-31,10.573,10.718,10.377,10.377,1962,0
2009-08-03,10.324,10.324,9.975,10.324,10466,0
2009-08-04,10.317,10.324,10.302,10.324,7376,0
2009-08-05,10.233,10.233,10.233,10.233,295,0
2009-08-06,10.426,10.489,10.369,10.399,1835,0
2009-08-07,10.426,10.426,10.426,10.426,108,0
2009-08-10,10.426,10.538,10.007,10.267,25420,0
2009-08-11,10.317,10.324,10.054,10.267,8275,0
2009-08-12,10.233,10.406,10.078,10.346,12074,0
2009-08-13,10.31,10.346,10.147,10.346,1268,0
2009-08-14,10.287,10.287,10.138,10.287,2252,0
2009-08-17,10.233,10.233,9.975,10.212,6079,0
2009-08-18,10.212,10.255,10.026,10.255,2665,0
2009-08-19,10.274,10.302,10.26,10.302,2102,0
2009-08-20,10.255,10.287,10.219,10.287,3607,0
2009-08-21,10.31,10.31,10.31,10.31,108,0
2009-08-24,10.078,10.317,10.078,10.317,8153,0
2009-08-25,10.392,10.399,10.186,10.267,14154,0
2009-08-26,10.31,10.317,10.31,10.31,1972,0
2009-08-27,10.26,10.26,10.171,10.171,6462,0
2009-08-28,10.083,10.267,9.984,9.984,23457,0
2009-08-31,9.968,10.106,9.861,10.091,3227,0
2009-09-01,10.177,10.255,10.177,10.255,2665,0
2009-09-02,10.287,10.287,10.287,10.287,697,0
2009-09-03,10.28,10.317,10.28,10.317,4773,0
2009-09-04,10.324,10.324,10.31,10.324,2808,0
2009-09-08,10.24,10.36,10.24,10.36,1555,0
2009-09-09,10.392,10.392,10.274,10.324,6883,0
2009-09-10,10.287,10.338,10.287,10.338,4028,0
2009-09-11,10.31,10.324,10.219,10.219,4638,0
2009-09-14,10.255,10.267,10.255,10.267,3505,0
2009-09-15,10.353,10.36,10.353,10.36,2077,0
2009-09-16,10.377,10.495,10.377,10.495,1672,0
2009-09-17,10.573,10.969,10.406,10.647,13346,0
2009-09-18,10.564,10.564,10.31,10.503,4352,0
2009-09-21,10.587,10.679,10.495,10.564,2313,0
2009-09-22,10.638,10.638,10.212,10.338,15024,0
2009-09-23,10.426,10.503,10.212,10.317,11577,0
2009-09-24,10.317,10.406,10.233,10.406,2380,0
2009-09-25,10.46,10.687,10.46,10.687,5793,0
2009-09-28,10.522,10.679,10.413,10.679,2109,0
2009-09-29,10.538,10.638,10.413,10.46,8300,0
2009-09-30,10.625,10.625,10.545,10.545,2739,0
2009-10-01,10.579,10.687,10.503,10.538,13509,0
2009-10-02,10.538,10.679,10.538,10.679,15156,0
2009-10-05,10.679,10.745,10.679,10.745,11638,0
2009-10-06,10.752,10.917,10.607,10.607,11618,0
2009-10-07,10.558,10.752,10.558,10.752,4887,0
2009-10-08,10.752,10.828,10.752,10.828,4638,0
2009-10-09,10.934,10.934,10.558,10.715,5193,0
2009-10-12,10.625,10.663,10.346,10.587,7707,0
2009-10-13,10.625,10.823,10.625,10.823,7878,0
2009-10-14,10.802,10.823,10.802,10.823,10050,0
2009-10-15,10.724,10.752,10.552,10.752,3797,0
2009-10-16,10.647,10.718,10.607,10.607,851,0
2009-10-19,10.956,11.259,10.787,11.049,6742,0
2009-10-20,11.629,11.629,11.217,11.225,12540,0
2009-10-21,10.489,11.429,10.489,11.106,17648,0
2009-10-22,11.178,11.178,10.718,10.91,3091,0
2009-10-23,10.752,11.036,10.752,11.036,11375,0
2009-10-26,10.956,11.137,10.731,11.115,6994,0
2009-10-27,11.144,11.144,11.144,11.144,419,0
2009-10-29,11.006,11.106,10.857,11,9184,0
2009-10-30,10.849,11.173,10.849,11.072,7384,0
2009-11-02,11.063,11.063,11.063,11.063,230,0
2009-11-04,11.049,11.072,10.702,10.969,12370,0
2009-11-05,10.977,10.977,10.865,10.893,3361,0
2009-11-06,10.78,10.78,10.687,10.752,12779,0
2009-11-09,10.545,10.718,10.538,10.708,2983,0
2009-11-10,10.631,10.694,10.511,10.511,3992,0
2009-11-11,10.573,10.579,10.558,10.579,851,0
2009-11-12,10.579,10.87,10.324,10.324,6587,0
2009-11-13,10.384,10.489,9.968,10.071,9689,0
2009-11-16,10.078,10.26,10.078,10.26,4244,0
2009-11-17,10.186,10.522,10.177,10.186,15311,0
2009-11-18,10.233,10.495,10.186,10.199,9268,0
2009-11-19,10.233,10.369,10.233,10.369,3698,0
2009-11-20,10.564,10.564,10.219,10.455,9805,0
2009-11-23,10.468,10.893,10.468,10.787,14744,0
2009-11-24,10.849,11.072,10.849,10.934,10574,0
2009-11-25,10.934,10.934,10.917,10.917,570,0
2009-11-27,10.917,10.917,10.917,10.917,295,0
2009-11-30,10.857,11.072,10.857,11.072,8319,0
2009-12-01,11.036,11.072,11.036,11.072,1860,0
2009-12-02,11.178,11.528,11.072,11.355,11664,0
2009-12-03,11.391,11.391,11.321,11.355,1555,0
2009-12-04,11.259,11.28,11.239,11.239,4014,0
2009-12-07,11.159,11.159,10.991,11.006,19241,0
2009-12-08,11,11.006,10.991,11,6317,0
2009-12-09,11.006,11.006,11.006,11.006,402,0
2009-12-10,11.006,11.006,11.006,11.006,851,0
2009-12-14,10.969,11.006,10.969,11.006,3160,0
2009-12-15,11.006,11.036,11.006,11.036,5237,0
2009-12-16,11.178,11.178,11.016,11.178,8550,0
2009-12-17,11.144,11.253,10.857,11.253,5762,0
2009-12-18,11.099,11.31,11.099,11.31,574,0
2009-12-21,11.275,11.275,10.934,11.208,4214,0
2009-12-22,11.217,11.566,10.926,11.063,14577,0
2009-12-23,11.115,11.253,11.106,11.253,2951,0
2009-12-24,11.245,11.245,11.231,11.231,295,0
2009-12-28,11.231,11.231,10.901,11.231,38189,0
2009-12-29,11.115,11.253,10.857,10.857,15725,0
2009-12-30,10.917,11.063,10.849,10.926,4124,0
2009-12-31,10.984,10.984,10.977,10.984,851,0
2010-01-04,11.036,11.253,11.036,11.253,3236,0
2010-01-05,11.253,11.253,10.977,11.217,3433,0
2010-01-06,11.086,11.288,11.023,11.288,1399,0
2010-01-07,11.178,11.253,11.01,11.253,12083,0
2010-01-08,11.253,11.253,11.151,11.203,3508,0
2010-01-11,11.239,11.239,11.165,11.239,2102,0
2010-01-12,11.239,11.239,11.049,11.225,7822,0
2010-01-13,11.239,11.239,10.963,11.225,19102,0
2010-01-15,11.159,11.194,11.159,11.194,1836,0
2010-01-19,11.203,11.203,10.991,11.036,6722,0
2010-01-20,11.042,11.129,11,11.129,4214,0
2010-01-21,11.042,11.129,10.893,10.956,15755,0
2010-01-22,11.208,11.208,10.963,11.03,2951,0
2010-01-25,11.063,11.099,10.865,10.87,5741,0
2010-01-26,11.03,11.03,10.794,11,8888,0
2010-01-27,10.977,11.063,10.934,11.049,7302,0
2010-01-28,11,11.036,10.857,11.01,7602,0
2010-01-29,11.03,11.036,11.023,11.03,851,0
2010-02-01,11.036,11.042,10.901,11.006,4917,0
2010-02-03,10.984,11.01,10.977,11.01,1836,0
2010-02-04,10.956,10.956,10.752,10.956,9415,0
2010-02-05,10.947,11.036,10.947,11.03,10950,0
2010-02-08,10.969,11.023,10.969,11.023,1399,0
2010-02-09,11.03,11.03,11.01,11.01,1672,0
2010-02-10,11,11.03,10.91,11.016,5882,0
2010-02-11,11.016,11.036,11.016,11.036,1024,0
2010-02-12,11.049,11.049,11.036,11.036,1962,0
2010-02-16,11.036,11.036,10.718,10.926,19006,0
2010-02-17,10.956,11,10.901,10.969,6039,0
2010-02-18,10.865,10.893,10.857,10.893,5762,0
2010-02-19,10.857,10.857,10.752,10.787,2627,0
2010-02-22,10.815,10.857,10.718,10.731,10673,0
2010-02-23,10.78,10.956,10.78,10.893,3647,0
2010-02-24,10.879,10.879,10.879,10.879,1120,0
2010-02-25,10.802,10.888,10.738,10.836,8851,0
2010-02-26,10.823,10.823,10.759,10.823,3091,0
2010-03-01,10.893,10.991,10.893,10.991,4352,0
2010-03-02,11,11,10.828,10.991,1555,0
2010-03-03,10.991,10.991,10.991,10.991,108,0
2010-03-04,10.888,10.893,10.849,10.888,5510,0
2010-03-05,10.939,10.984,10.893,10.969,13048,0
2010-03-08,10.939,11.03,10.857,11.03,15725,0
2010-03-09,11.023,11.023,10.901,11.01,4023,0
2010-03-10,11.03,11.03,10.828,10.939,3302,0
2010-03-11,10.939,10.939,10.934,10.939,2474,0
2010-03-12,10.939,11,10.787,10.969,16640,0
2010-03-15,10.893,11.006,10.865,10.984,1555,0
2010-03-16,10.984,11.03,10.984,11.01,1327,0
2010-03-17,11.01,11.01,11.01,11.01,295,0
2010-03-18,10.926,11.01,10.844,11.01,3647,0
2010-03-19,11.016,11.036,11.006,11.036,6102,0
2010-03-22,11.057,11.086,11.006,11.006,6037,0
2010-03-23,11.03,11.036,10.901,10.977,8780,0
2010-03-24,11.006,11.006,10.849,10.91,2147,0
2010-03-25,10.917,11.036,10.893,10.963,9968,0
2010-03-26,11,11,10.963,11,2951,0
2010-03-29,11.03,11.03,10.857,11,7642,0
2010-03-30,11.023,11.036,10.917,11.036,5762,0
2010-03-31,11.036,11.042,11.03,11.042,3091,0
2010-04-01,11.079,11.086,11.042,11.086,2455,0
2010-04-05,11.063,11.239,11.063,11.231,18881,0
2010-04-06,11.239,11.239,11.036,11.036,12697,0
2010-04-07,11.086,11.086,10.934,11.023,3928,0
2010-04-08,11.03,11.063,10.991,11.063,5193,0
2010-04-09,11.036,11.036,11.036,11.036,108,0
2010-04-12,11.006,11.036,10.947,11.023,1555,0
2010-04-13,10.865,10.977,10.857,10.969,4917,0
2010-04-14,10.879,10.984,10.879,10.963,3829,0
2010-04-15,10.984,11,10.969,11,2528,0
2010-04-16,11.006,11.03,11.006,11.03,6881,0
2010-04-19,11.03,11.03,10.865,11.016,9830,0
2010-04-20,11.016,11.086,11.016,11.079,14548,0
2010-04-21,11.086,11.217,10.939,11.217,14605,0
2010-04-22,11.231,11.239,10.969,11.239,11041,0
2010-04-23,11.242,11.242,10.964,11.037,14182,0
2010-04-26,11.03,11.093,11.016,11.023,6317,0
2010-04-27,11.057,11.079,11.057,11.079,1672,0
2010-04-28,11.137,11.144,10.977,10.991,11795,0
2010-04-29,10.991,11.106,10.917,10.991,12850,0
2010-04-30,11,11.049,10.917,10.991,16750,0
2010-05-03,11.006,11.057,11.006,11.049,2985,0
2010-05-04,11.063,11.086,11.036,11.036,3797,0
2010-05-05,11.036,11.036,11.036,11.036,2992,0
2010-05-06,10.934,10.934,10.579,10.794,8426,0
2010-05-07,10.654,10.787,10.647,10.787,1268,0
2010-05-10,10.934,11,10.934,11,1960,0
2010-05-11,10.984,11.016,10.984,11.016,1361,0
2010-05-12,11.006,11.023,11,11.023,3064,0
2010-05-13,10.969,11.036,10.888,11.036,3424,0
2010-05-14,11.016,11.072,11.016,11.072,5049,0
2010-05-17,10.991,11.072,10.991,11.072,697,0
2010-05-18,11.036,11.036,11.016,11.016,2951,0
2010-05-19,10.969,10.969,10.969,10.969,108,0
2010-05-20,11.006,11.217,10.654,10.849,21662,0
2010-05-21,10.844,10.947,10.844,10.947,1120,0
2010-05-24,10.823,10.956,10.694,10.956,3298,0
2010-05-26,10.91,10.963,10.752,10.893,4638,0
2010-05-27,10.893,10.956,10.888,10.956,4817,0
2010-05-28,10.787,10.947,10.787,10.947,7402,0
2010-06-01,10.934,10.963,10.934,10.956,1659,0
2010-06-02,10.969,10.969,10.687,10.865,22190,0
2010-06-03,10.836,10.893,10.724,10.87,12779,0
2010-06-04,10.87,10.91,10.787,10.787,3186,0
2010-06-07,10.78,10.78,10.616,10.663,21486,0
2010-06-08,10.694,10.718,10.616,10.663,12073,0
2010-06-09,10.647,10.687,10.631,10.647,4876,0
2010-06-10,10.616,10.715,10.579,10.679,5303,0
2010-06-11,10.538,10.638,10.538,10.638,1399,0
2010-06-14,10.654,10.67,10.654,10.67,697,0
2010-06-15,10.687,10.738,10.679,10.738,7996,0
2010-06-16,10.745,10.759,10.745,10.759,3227,0
2010-06-17,10.809,10.809,10.809,10.809,108,0
2010-06-18,10.809,10.879,10.809,10.879,7022,0
2010-06-21,10.926,10.926,10.857,10.901,3284,0
2010-06-22,10.917,11.03,10.917,11.03,13765,0
2010-06-23,11.03,11.208,10.969,11.208,11993,0
2010-06-24,11.217,11.239,11.217,11.239,2380,0
2010-06-28,11.203,11.217,11.203,11.217,1399,0
2010-06-29,11.203,11.203,11.203,11.203,108,0
2010-06-30,11.253,11.312,11.195,11.217,2380,0
2010-07-01,11.429,11.429,11.036,11.391,7580,0
2010-07-02,11.391,11.391,11.391,11.391,108,0
2010-07-06,11.217,11.217,11.159,11.186,7089,0
2010-07-07,11.217,11.522,11.217,11.485,12709,0
2010-07-08,11.452,11.452,11.364,11.391,1399,0
2010-07-09,11.391,11.391,11.329,11.329,402,0
2010-07-12,11.329,11.355,11.267,11.35,1873,0
2010-07-13,11.231,11.231,11.208,11.217,1962,0
2010-07-14,11.217,11.217,11.178,11.178,1672,0
2010-07-15,11.217,11.657,11.217,11.245,11727,0
2010-07-20,11.296,11.609,11.208,11.259,6046,0
2010-07-21,11.321,11.321,11.151,11.253,2277,0
2010-07-22,11.217,11.217,11.151,11.194,11101,0
2010-07-23,11.217,11.217,11.106,11.203,10259,0
2010-07-26,11.129,11.208,10.844,11.208,3227,0
2010-07-27,11.115,11.178,11.115,11.178,697,0
2010-07-28,11.208,11.208,11.122,11.208,2380,0
2010-07-29,11.245,11.253,11.057,11.208,4886,0
2010-07-30,11.239,11.239,11.239,11.239,108,0
2010-08-02,11.302,11.302,11.137,11.208,1303,0
2010-08-03,11.231,11.231,11.231,11.231,108,0
2010-08-04,11.115,11.208,11.115,11.203,4773,0
2010-08-05,11.099,11.245,11.049,11.208,3135,0
2010-08-06,11.239,11.28,11.239,11.28,1962,0
2010-08-09,11.321,11.321,11.321,11.321,295,0
2010-08-10,11.296,11.296,11.217,11.296,1555,0
2010-08-12,11.901,11.901,11.225,11.491,14139,0
2010-08-13,11.499,11.543,11.491,11.543,3227,0
2010-08-16,11.534,11.534,11.231,11.253,13059,0
2010-08-18,11.217,11.729,11.217,11.391,13059,0
2010-08-19,11.407,11.407,11.407,11.407,295,0
2010-08-20,11.399,11.399,11.288,11.288,2102,0
2010-08-23,11.296,11.643,11.296,11.321,8863,0
2010-08-24,11.422,11.566,11.391,11.491,2951,0
2010-08-25,11.429,11.429,11.364,11.422,1399,0
2010-08-26,11.364,11.796,11.173,11.59,18763,0
2010-08-27,11.59,11.59,11.59,11.59,108,0
2010-08-30,11.691,11.691,11.37,11.522,13975,0
2010-08-31,11.589,11.86,11.404,11.533,6954,0
2010-09-01,11.676,11.676,11.253,11.364,20270,0
2010-09-02,11.239,11.364,11.186,11.275,12903,0
2010-09-03,11.296,11.316,11.28,11.302,8192,0
2010-09-07,11.275,11.321,11.275,11.321,851,0
2010-09-08,11.178,11.31,11.178,11.296,10063,0
2010-09-09,11.296,11.337,11.245,11.253,5049,0
2010-09-10,11.329,11.329,11.178,11.217,11563,0
2010-09-13,11.165,11.217,11.072,11.178,4288,0
2010-09-14,11.129,11.165,10.844,11.159,9968,0
2010-09-15,11.159,11.173,11.057,11.151,2459,0
2010-09-16,11.151,11.245,11.057,11.217,8518,0
2010-09-17,11.231,11.231,11.106,11.225,4214,0
2010-09-20,11.122,11.275,11.122,11.275,1457,0
2010-09-21,11.267,11.267,11.267,11.267,332,0
2010-09-22,11.178,11.267,11.03,11.173,8647,0
2010-09-23,11.173,11.178,11.173,11.178,787,0
2010-09-24,11.245,11.253,11.178,11.253,9504,0
2010-09-27,11.259,11.296,11.079,11.296,7006,0
2010-09-28,11.288,11.31,11.253,11.259,1443,0
2010-09-29,11.302,11.302,11.106,11.208,5627,0
2010-09-30,11.22,11.22,11.213,11.213,295,0
2010-10-01,11.253,11.28,11.239,11.239,1443,0
2010-10-04,11.259,11.267,11.173,11.173,4638,0
2010-10-05,11.165,11.165,11.036,11.159,15177,0
2010-10-06,11.159,11.165,11.159,11.165,1399,0
2010-10-07,11.203,11.225,11.049,11.194,5658,0
2010-10-11,11.122,11.203,11.122,11.203,3579,0
2010-10-12,11.225,11.225,11.178,11.208,5298,0
2010-10-13,11.217,11.217,11.049,11.122,2851,0
2010-10-15,11.115,11.122,11.115,11.115,574,0
2010-10-18,11.049,11.093,10.934,11.057,10276,0
2010-10-19,11.057,11.072,11.057,11.072,1137,0
2010-10-21,11.006,11.03,10.917,11.03,5103,0
2010-10-22,11.049,11.049,11.049,11.049,295,0
2010-10-25,11.057,11.057,11.057,11.057,108,0
2010-10-26,11.115,11.115,11.115,11.115,108,0
2010-10-27,10.991,11.036,10.917,11.006,6806,0
2010-10-28,11.03,11.093,11.03,11.093,1120,0
2010-10-29,11.128,11.136,11.104,11.113,1555,0
2010-11-01,11.115,11.115,10.984,11.093,4028,0
2010-11-02,11.093,11.151,11.079,11.151,4066,0
2010-11-03,11.137,11.165,10.934,11.129,7193,0
2010-11-04,11.122,11.137,11.122,11.137,1120,0
2010-11-05,11.144,11.144,11.144,11.144,851,0
2010-11-08,11.079,11.086,10.977,11.086,2406,0
2010-11-09,11.072,11.137,10.926,11.063,6794,0
2010-11-10,10.901,10.901,10.765,10.836,6174,0
2010-11-11,10.857,10.888,10.759,10.888,1962,0
2010-11-12,10.759,10.901,10.759,10.901,13306,0
2010-11-15,10.759,10.759,10.552,10.594,2985,0
2010-11-16,10.413,10.503,10.186,10.255,24891,0
2010-11-17,10.11,10.647,10.11,10.538,12114,0
2010-11-18,10.538,10.687,10.26,10.369,14459,0
2010-11-19,10.353,10.503,10.098,10.503,4985,0
2010-11-22,10.503,10.552,10.503,10.552,452,0
2010-11-23,10.573,10.638,10.545,10.607,3508,0
2010-11-24,10.489,10.573,10.434,10.573,1399,0
2010-11-26,10.579,10.663,10.503,10.663,1353,0
2010-11-29,10.573,10.687,10.573,10.687,574,0
2010-11-30,10.697,10.783,10.697,10.728,3318,0
2010-12-01,10.765,10.771,10.442,10.594,4275,0
2010-12-02,10.616,10.616,10.206,10.317,7087,0
2010-12-03,10.36,10.36,10.338,10.36,1672,0
2010-12-06,10.219,10.353,10.147,10.324,4214,0
2010-12-07,10.194,10.295,10.054,10.255,8950,0
2010-12-08,10.147,10.26,10.071,10.219,5307,0
2010-12-09,10.147,10.147,10.04,10.04,2380,0
2010-12-10,10.124,10.295,9.722,9.968,39400,0
2010-12-13,9.779,9.794,9.505,9.68,21219,0
2010-12-14,9.542,9.671,9.493,9.663,19489,0
2010-12-15,9.634,9.686,9.505,9.686,11299,0
2010-12-16,9.701,9.992,9.685,9.992,13651,0
2010-12-17,10.063,10.399,9.823,10.117,8188,0
2010-12-20,10.117,10.117,9.695,9.929,24296,0
2010-12-21,9.883,10.106,9.883,9.962,8911,0
2010-12-22,10.007,10.018,9.779,9.968,14167,0
2010-12-23,9.968,9.968,9.787,9.898,11120,0
2010-12-27,9.779,9.962,9.764,9.962,2252,0
2010-12-28,9.962,9.968,9.898,9.962,2187,0
2010-12-29,9.969,10.008,9.969,9.969,7580,0
2010-12-30,9.976,10.008,9.936,9.955,4176,0
2010-12-31,10.043,10.109,9.976,10.109,12983,0
2011-01-04,10.078,10.162,10.078,10.162,1608,0
2011-01-05,10.233,10.302,10.171,10.219,1865,0
2011-01-06,10.206,10.206,10.147,10.147,574,0
2011-01-10,10.018,10.078,9.823,9.943,5544,0
2011-01-11,9.883,9.883,9.883,9.883,1268,0
2011-01-12,9.853,9.883,9.641,9.648,3885,0
2011-01-13,9.641,9.641,9.542,9.625,3895,0
2011-01-14,9.61,9.641,9.61,9.61,3128,0
2011-01-18,9.61,9.61,9.3864,9.542,20759,0
2011-01-19,9.4701,9.547,9.3386,9.491,14219,0
2011-01-20,9.493,9.548,9.3552,9.548,5353,0
2011-01-21,9.634,9.695,9.634,9.656,3797,0
2011-01-24,9.656,9.729,9.553,9.722,3864,0
2011-01-25,9.744,10.083,9.722,10.018,16608,0
2011-01-26,10.04,10.138,10.04,10.078,2684,0
2011-01-27,10.063,10.091,10.007,10.007,2313,0
2011-01-28,9.898,9.929,9.804,9.898,4568,0
2011-01-31,9.909,9.941,9.726,9.941,4068,0
2011-02-01,9.816,9.935,9.75,9.935,697,0
2011-02-02,9.935,10.046,9.935,10.04,4164,0
2011-02-03,10.04,10.11,10.034,10.034,402,0
2011-02-04,10.034,10.04,10.007,10.007,8856,0
2011-02-07,10.11,10.11,10.11,10.11,108,0
2011-02-08,10.186,10.587,10.098,10.267,13822,0
2011-02-09,10.255,10.353,10.255,10.353,2665,0
2011-02-10,10.386,10.691,10.262,10.262,6758,0
2011-02-11,10.255,10.324,10.206,10.206,11004,0
2011-02-14,10.162,10.162,10.063,10.063,4214,0
2011-02-15,10.063,10.071,9.798,9.905,3227,0
2011-02-16,9.898,9.898,9.758,9.798,7651,0
2011-02-17,9.798,10.018,9.735,9.876,6261,0
2011-02-18,9.889,9.949,9.883,9.897,6112,0
2011-02-22,9.898,9.962,9.816,9.816,7022,0
2011-02-23,9.876,9.898,9.695,9.787,3964,0
2011-02-24,9.883,9.968,9.764,9.794,3487,0
2011-02-28,9.837,9.955,9.69,9.943,12185,0
2011-03-01,9.955,10,9.928,9.955,3227,0
2011-03-02,9.955,10.018,9.905,9.905,2619,0
2011-03-03,10.018,10.131,9.955,10.012,7164,0
2011-03-04,9.968,9.968,9.905,9.905,851,0
2011-03-07,9.838,9.838,9.823,9.823,5617,0
2011-03-08,9.846,9.876,9.846,9.876,402,0
2011-03-09,9.929,9.968,9.929,9.968,4685,0
2011-03-11,9.949,10.012,9.92,10.012,6534,0
2011-03-14,9.943,9.943,9.787,9.935,2649,0
2011-03-15,9.935,9.935,9.602,9.831,18420,0
2011-03-16,9.838,9.867,9.685,9.756,4103,0
2011-03-17,9.776,9.816,9.776,9.816,695,0
2011-03-18,9.876,9.968,9.867,9.883,3103,0
2011-03-21,9.943,9.968,9.778,9.949,5617,0
2011-03-22,9.962,10.012,9.838,9.861,4751,0
2011-03-23,9.897,9.968,9.897,9.968,1334,0
2011-03-25,9.905,9.928,9.905,9.928,2591,0
2011-03-28,9.905,9.905,9.798,9.798,14124,0
2011-03-29,9.798,9.846,9.798,9.846,1263,0
2011-03-30,9.81,9.852,9.81,9.852,1550,0
2011-03-31,9.88,9.894,9.88,9.894,845,0
2011-04-01,9.935,9.935,9.928,9.928,383,0
2011-04-04,9.949,9.992,9.943,9.943,4160,0
2011-04-05,9.867,10.001,9.796,9.875,7429,0
2011-04-06,9.949,9.949,9.949,9.949,5452,0
2011-04-07,9.985,10.012,9.985,10.008,1550,0
2011-04-08,10.063,10.071,10.063,10.071,2684,0
2011-04-11,10.084,10.084,10.084,10.084,108,0
2011-04-12,10.008,10.008,9.897,10.001,1955,0
2011-04-13,9.968,10.041,9.911,9.962,4678,0
2011-04-14,10.018,10.018,10.007,10.018,2920,0
2011-04-18,10.018,10.055,10.018,10.055,1318,0
2011-04-19,10.055,10.055,9.809,9.92,37083,0
2011-04-20,9.943,10.041,9.943,10.041,6545,0
2011-04-21,10.041,10.063,10.034,10.063,4930,0
2011-04-25,10.106,10.126,9.968,10.027,6622,0
2011-04-26,9.929,10.093,9.911,9.985,8356,0
2011-04-27,9.984,9.984,9.943,9.943,6753,0
2011-04-28,9.935,9.968,9.928,9.968,7479,0
2011-04-29,10.001,10.109,9.993,10.029,6884,0
2011-05-02,10.034,10.034,10.034,10.034,278,0
2011-05-03,10.035,10.101,10.035,10.101,3038,0
2011-05-04,10.101,10.101,10.101,10.101,303,0
2011-05-05,10.101,10.121,10.094,10.094,619,0
2011-05-06,10.126,10.126,10.085,10.107,2568,0
2011-05-09,10.126,10.201,10.126,10.201,6375,0
2011-05-10,10.201,10.419,9.985,10.382,13276,0
2011-05-11,10.393,10.393,10.309,10.309,399,0
2011-05-12,10.314,10.495,10.277,10.33,4142,0
2011-05-13,10.292,10.405,10.285,10.405,2263,0
2011-05-16,10.336,10.336,10.292,10.299,1251,0
2011-05-17,10.322,10.351,10.299,10.299,2192,0
2011-05-19,10.367,10.425,10.367,10.419,3023,0
2011-05-20,10.47,10.47,10.134,10.301,5217,0
2011-05-23,10.264,10.264,10.243,10.243,2077,0
2011-05-24,10.285,10.285,10.285,10.285,108,0
2011-05-25,10.358,10.358,10.258,10.258,1251,0
2011-05-26,10.243,10.243,10.243,10.243,1384,0
2011-05-27,10.245,10.245,10.245,10.245,1384,0
2011-05-31,10.271,10.271,10.271,10.271,1384,0
2011-06-02,10.294,10.4,10.294,10.301,2075,0
2011-06-03,10.301,10.361,10.301,10.309,6140,0
2011-06-06,10.378,10.378,10.317,10.317,1133,0
2011-06-08,10.326,10.355,10.319,10.355,2673,0
2011-06-10,10.353,10.361,10.353,10.361,3888,0
2011-06-13,10.407,10.407,10.332,10.332,747,0
2011-06-14,10.414,10.414,10.301,10.301,2554,0
2011-06-16,10.423,10.459,10.311,10.455,6929,0
2011-06-17,10.478,10.478,10.346,10.346,1926,0
2011-06-20,10.444,10.526,10.353,10.378,9317,0
2011-06-21,10.393,10.513,10.393,10.513,8114,0
2011-06-22,10.526,10.526,10.451,10.463,2196,0
2011-06-23,10.427,10.427,10.427,10.427,563,0
2011-06-24,10.429,10.487,10.429,10.487,523,0
2011-06-27,10.427,10.427,10.393,10.393,2194,0
2011-06-28,10.444,10.444,10.353,10.361,1915,0
2011-06-29,10.361,10.361,10.338,10.361,11874,0
2011-06-30,10.442,10.442,10.303,10.349,5794,0
2011-07-05,10.411,10.512,10.411,10.448,2957,0
2011-07-06,10.44,10.459,10.44,10.44,1740,0
2011-07-07,10.516,10.524,10.448,10.475,1580,0
2011-07-08,10.46,10.46,10.268,10.381,12841,0
2011-07-11,10.387,10.417,10.372,10.402,1208,0
2011-07-12,10.411,10.424,10.411,10.424,689,0
2011-07-13,10.459,10.487,10.459,10.487,1060,0
2011-07-14,10.446,10.487,10.446,10.487,1279,0
2011-07-15,10.438,10.446,10.081,10.446,106802,0
2011-07-18,10.429,10.459,10.429,10.459,4811,0
2011-07-20,10.446,10.515,10.446,10.453,3116,0
2011-07-21,10.515,10.579,10.472,10.579,4944,0
2011-07-22,10.56,10.634,10.56,10.634,4791,0
2011-07-25,10.51,10.51,10.51,10.51,290,0
2011-07-26,10.553,10.603,10.44,10.44,7742,0
2011-07-27,10.459,10.459,10.459,10.459,631,0
2011-07-28,10.495,10.576,10.488,10.576,2484,0
2011-07-29,10.61,10.805,10.58,10.58,1830,0
2011-08-01,10.515,10.572,10.515,10.537,2884,0
2011-08-03,10.441,10.441,10.441,10.441,108,0
2011-08-04,10.481,10.685,10.475,10.589,4073,0
2011-08-08,10.553,10.553,10.448,10.448,826,0
2011-08-09,10.441,10.441,10.432,10.432,561,0
2011-08-11,10.62,11.183,10.576,10.745,8319,0
2011-08-12,10.524,10.795,10.512,10.759,1739,0
2011-08-15,10.795,10.795,10.66,10.731,1972,0
2011-08-17,10.772,10.846,10.723,10.795,3870,0
2011-08-18,10.745,10.745,10.745,10.745,108,0
2011-08-22,10.795,10.861,10.78,10.861,2672,0
2011-08-23,10.831,10.852,10.78,10.838,2198,0
2011-08-24,10.831,10.831,10.788,10.831,684,0
2011-08-25,10.831,10.897,10.611,10.897,5413,0
2011-08-26,10.818,10.825,10.818,10.825,749,0
2011-08-29,10.867,10.89,10.838,10.89,1065,0
2011-08-30,10.897,10.999,10.897,10.999,684,0
2011-08-31,10.973,11.035,10.973,11.035,3409,0
2011-09-01,11.042,11.087,10.99,11.036,1216,0
2011-09-02,10.985,11.045,10.985,11.045,924,0
2011-09-06,11.001,11.039,11.001,11.039,1076,0
2011-09-07,11.045,11.045,11.045,11.045,1053,0
2011-09-08,11.001,11.045,10.825,10.876,7018,0
2011-09-09,10.899,11.006,10.891,11.006,2219,0
2011-09-12,10.932,10.932,10.789,10.868,3778,0
2011-09-14,10.908,10.908,10.804,10.899,1912,0
2011-09-15,10.899,10.899,10.899,10.899,207,0
2011-09-16,10.908,10.916,10.908,10.916,1650,0
2011-09-19,10.916,10.916,10.908,10.908,1049,0
2011-09-20,10.969,10.977,10.745,10.765,5687,0
2011-09-21,10.781,10.825,10.738,10.825,2854,0
2011-09-22,10.832,10.832,10.738,10.781,3516,0
2011-09-23,10.805,10.847,10.752,10.847,1367,0
2011-09-26,10.847,10.847,10.789,10.832,1702,0
2011-09-27,10.847,10.908,10.752,10.908,2979,0
2011-09-28,10.924,11.044,10.924,11.044,2000,0
2011-09-30,11.004,11.004,11.004,11.004,557,0
2011-10-03,11.006,11.006,11.006,11.006,379,0
2011-10-04,10.977,10.977,10.811,10.963,4082,0
2011-10-05,11.012,11.012,11.012,11.012,108,0
2011-10-06,11.027,11.027,11.027,11.027,956,0
2011-10-07,11.039,11.039,11.025,11.025,395,0
2011-10-10,11.166,11.166,11.068,11.084,684,0
2011-10-11,11.084,11.084,11.012,11.012,3215,0
2011-10-12,11.091,11.091,10.832,10.832,3679,0
2011-10-13,10.885,10.885,10.611,10.811,5175,0
2011-10-14,10.713,10.84,10.694,10.738,2287,0
2011-10-17,10.745,10.752,10.713,10.731,1191,0
2011-10-18,10.731,10.731,10.7,10.7,2015,0
2011-10-19,10.7,10.773,10.7,10.752,7022,0
2011-10-20,10.805,10.805,10.731,10.731,1564,0
2011-10-21,10.731,10.782,10.731,10.782,1846,0
2011-10-24,10.738,10.885,10.738,10.885,2716,0
2011-10-25,10.86,10.883,10.778,10.883,4524,0
2011-10-26,10.832,10.854,10.781,10.854,3056,0
2011-10-27,10.892,10.892,10.876,10.876,1387,0
2011-10-28,10.826,10.862,10.759,10.862,3293,0
2011-10-31,10.811,10.887,10.811,10.887,759,0
2011-11-01,10.898,10.898,10.898,10.898,108,0
2011-11-02,10.908,10.916,10.908,10.916,553,0
2011-11-04,10.958,11.021,10.958,11.009,4764,0
2011-11-07,11.033,11.033,11.033,11.033,108,0
2011-11-08,11.07,11.07,10.986,10.986,2329,0
2011-11-09,10.985,10.985,10.985,10.985,250,0
2011-11-10,11.007,11.007,10.86,10.86,4049,0
2011-11-11,10.9,10.917,10.9,10.917,678,0
2011-11-14,10.886,10.934,10.832,10.934,1870,0
2011-11-15,10.934,10.934,10.886,10.886,2012,0
2011-11-16,10.948,10.995,10.948,10.995,1345,0
2011-11-17,10.995,11.007,10.986,11.007,5200,0
2011-11-18,11.02,11.046,11.02,11.046,803,0
2011-11-21,11.046,11.046,10.995,11.04,5845,0
2011-11-22,11.078,11.078,11.078,11.078,108,0
2011-11-23,11.092,11.731,11.092,11.213,17900,0
2011-11-25,11.265,11.365,11.167,11.167,1345,0
2011-11-28,11.182,11.19,11.182,11.182,1025,0
2011-11-29,11.153,11.153,11.153,11.153,365,0
2011-11-30,11.144,11.144,11.097,11.144,1779,0
2011-12-01,11.137,11.137,11.002,11.098,12111,0
2011-12-02,11.098,11.098,11,11.011,10272,0
2011-12-05,11.011,11.061,11.011,11.061,803,0
2011-12-06,11.073,11.134,11.073,11.125,5064,0
2011-12-07,11.11,11.11,11.096,11.11,2800,0
2011-12-08,11.148,11.148,11.148,11.148,1345,0
2011-12-09,11.153,11.189,11.153,11.189,1875,0
2011-12-12,11.181,11.228,11.174,11.228,5408,0
2011-12-13,11.22,11.365,11.22,11.358,10599,0
2011-12-14,11.396,11.396,11.322,11.322,1888,0
2011-12-15,11.31,11.381,11.287,11.351,3904,0
2011-12-16,11.371,11.371,11.32,11.343,1614,0
2011-12-19,11.295,11.365,11.265,11.365,3834,0
2011-12-20,11.317,11.317,11.274,11.274,3222,0
2011-12-21,11.274,11.274,11.274,11.274,229,0
2011-12-27,11.302,11.302,11.181,11.181,13739,0
2011-12-28,11.22,11.322,11.22,11.25,3225,0
2011-12-29,11.258,11.339,11.258,11.322,2416,0
2011-12-30,11.393,11.401,11.348,11.348,3388,0
2012-01-03,11.355,11.355,11.349,11.349,1956,0
2012-01-04,11.409,11.409,11.292,11.292,5277,0
2012-01-05,11.284,11.292,11.277,11.277,3536,0
2012-01-06,11.284,11.355,11.284,11.343,1067,0
2012-01-09,11.364,11.409,11.364,11.409,1484,0
2012-01-10,11.409,11.409,11.364,11.364,4341,0
2012-01-11,11.357,11.435,11.357,11.435,5763,0
2012-01-12,11.435,12.424,11.435,11.629,54387,0
2012-01-13,11.656,11.662,11.576,11.662,3020,0
2012-01-17,11.59,11.59,11.59,11.59,358,0
2012-01-18,11.585,11.754,11.47,11.515,4157,0
2012-01-19,11.544,11.845,11.544,11.795,16337,0
2012-01-20,11.775,11.775,11.746,11.775,1533,0
2012-01-23,11.746,11.746,11.717,11.717,547,0
2012-01-24,11.731,11.738,11.662,11.738,2146,0
2012-01-25,11.702,11.875,11.662,11.875,4068,0
2012-01-26,11.837,11.837,11.781,11.781,1332,0
2012-01-27,11.799,12.028,11.799,12.028,2404,0
2012-01-30,12.023,12.023,11.904,11.981,1157,0
2012-01-31,11.971,11.971,11.904,11.904,2154,0
2012-02-01,11.883,11.883,11.845,11.867,2415,0
2012-02-02,11.867,11.867,11.788,11.821,4711,0
2012-02-03,11.84,11.84,11.816,11.84,5162,0
2012-02-06,11.886,11.908,11.832,11.832,3397,0
2012-02-07,11.826,12.168,11.826,12.168,3483,0
2012-02-08,12.144,12.144,12.095,12.095,390,0
2012-02-09,12.074,12.095,11.98,12.095,4627,0
2012-02-10,12.214,12.341,12.1,12.341,7326,0
2012-02-13,12.334,12.499,12.155,12.155,4206,0
2012-02-14,11.985,12.2,11.908,11.961,3388,0
2012-02-16,11.856,11.922,11.856,11.915,2791,0
2012-02-17,11.915,11.915,11.832,11.901,3004,0
2012-02-21,11.968,12.07,11.915,11.985,2537,0
2012-02-22,11.985,11.985,11.952,11.972,7912,0
2012-02-23,11.879,11.886,11.879,11.879,282,0
2012-02-24,11.873,11.917,11.858,11.858,5842,0
2012-02-27,11.87,11.879,11.832,11.832,6806,0
2012-02-28,11.825,11.893,11.825,11.893,1853,0
2012-02-29,11.891,11.891,11.853,11.853,1479,0
2012-03-01,11.807,11.807,11.807,11.807,107,0
2012-03-02,11.823,11.847,11.763,11.763,6075,0
2012-03-05,11.759,11.865,11.75,11.865,2402,0
2012-03-06,11.878,11.878,11.878,11.878,282,0
2012-03-07,11.769,11.839,11.763,11.769,3871,0
2012-03-08,11.847,11.847,11.831,11.831,2399,0
2012-03-09,11.842,11.842,11.842,11.842,1329,0
2012-03-13,11.818,11.818,11.58,11.681,16828,0
2012-03-14,11.722,11.722,11.436,11.458,14181,0
2012-03-15,11.436,11.436,11.21,11.33,15238,0
2012-03-16,11.302,11.302,11.186,11.278,4024,0
2012-03-19,11.278,11.316,11.272,11.272,5023,0
2012-03-20,11.278,11.396,11.278,11.33,2928,0
2012-03-21,11.388,11.396,11.286,11.33,2527,0
2012-03-22,11.365,11.451,11.241,11.33,8007,0
2012-03-23,11.311,11.384,11.258,11.361,4306,0
2012-03-26,11.272,11.309,11.233,11.233,2490,0
2012-03-27,11.248,11.309,11.204,11.241,7914,0
2012-03-28,11.248,11.272,11.241,11.248,11979,0
2012-03-29,11.272,11.278,11.248,11.248,4127,0
2012-03-30,11.244,11.252,11.237,11.244,9762,0
2012-04-02,11.235,11.354,11.235,11.311,10659,0
2012-04-03,11.324,11.324,11.28,11.28,5691,0
2012-04-04,11.252,11.289,11.252,11.289,544,0
2012-04-05,11.289,11.354,11.289,11.354,4096,0
2012-04-09,11.333,11.384,11.303,11.376,13731,0
2012-04-10,11.39,11.414,11.303,11.303,8971,0
2012-04-11,11.319,11.354,11.319,11.347,4113,0
2012-04-12,11.333,11.354,11.206,11.333,16062,0
2012-04-13,11.341,11.341,11.251,11.333,4241,0
2012-04-16,11.361,11.368,11.347,11.361,15465,0
2012-04-17,11.369,11.408,11.281,11.369,11668,0
2012-04-18,11.311,11.447,11.311,11.39,6839,0
2012-04-19,11.399,11.497,11.399,11.497,3434,0
2012-04-20,11.483,11.483,11.391,11.456,9713,0
2012-04-23,11.461,11.477,11.39,11.477,15796,0
2012-04-24,11.497,11.497,11.423,11.488,15913,0
2012-04-25,11.488,11.505,11.477,11.497,4440,0
2012-04-26,11.497,11.543,11.497,11.543,1306,0
2012-04-27,11.522,11.569,11.49,11.569,8115,0
2012-04-30,11.603,11.603,11.538,11.603,8678,0
2012-05-01,11.62,11.672,11.578,11.62,8827,0
2012-05-02,11.634,11.634,11.527,11.584,11431,0
2012-05-03,11.587,11.62,11.578,11.62,4560,0
2012-05-04,11.602,11.644,11.602,11.636,3396,0
2012-05-07,11.636,11.672,11.636,11.672,5313,0
2012-05-08,11.658,11.672,11.644,11.644,11136,0
2012-05-09,11.658,11.658,11.636,11.658,3422,0
2012-05-10,11.653,11.682,11.653,11.675,8798,0
2012-05-11,11.721,11.721,11.672,11.679,11683,0
2012-05-14,11.609,11.629,11.587,11.602,6829,0
2012-05-15,11.609,11.629,11.609,11.629,386,0
2012-05-16,11.629,11.658,11.587,11.609,8563,0
2012-05-17,11.595,11.636,11.595,11.629,5265,0
2012-05-21,11.629,11.687,11.629,11.658,3520,0
2012-05-22,11.721,11.721,11.49,11.587,16951,0
2012-05-23,11.609,11.658,11.609,11.609,1777,0
2012-05-24,11.609,11.609,11.609,11.609,107,0
2012-05-25,11.629,11.629,11.595,11.613,2925,0
2012-05-29,11.613,11.644,11.613,11.644,6902,0
2012-05-30,11.609,11.609,11.609,11.609,278,0
2012-05-31,11.675,11.707,11.653,11.707,11372,0
2012-06-01,11.707,11.73,11.707,11.73,725,0
2012-06-04,11.705,11.728,11.705,11.728,1484,0
2012-06-05,11.709,11.762,11.709,11.762,2771,0
2012-06-06,11.754,11.762,11.731,11.762,5274,0
2012-06-07,11.738,11.754,11.624,11.648,9101,0
2012-06-08,11.667,11.761,11.667,11.761,6382,0
2012-06-11,11.736,11.736,11.736,11.736,278,0
2012-06-12,11.745,11.745,11.699,11.699,388,0
2012-06-13,11.715,11.736,11.699,11.715,11983,0
2012-06-14,11.761,11.774,11.66,11.66,10013,0
2012-06-15,11.69,11.752,11.646,11.699,18073,0
2012-06-18,11.66,11.675,11.572,11.653,2366,0
2012-06-19,11.66,11.66,11.66,11.66,774,0
2012-06-20,11.699,11.699,11.699,11.699,1704,0
2012-06-21,11.675,11.675,11.614,11.653,3291,0
2012-06-22,11.668,11.692,11.668,11.668,1343,0
2012-06-25,11.66,11.66,11.638,11.653,2373,0
2012-06-26,11.653,11.66,11.597,11.66,5346,0
2012-06-27,11.653,11.736,11.653,11.73,10723,0
2012-06-28,11.821,11.821,11.752,11.821,1378,0
2012-06-29,11.812,11.812,11.752,11.752,7555,0
2012-07-02,11.829,11.853,11.715,11.853,3861,0
2012-07-03,11.859,11.926,11.859,11.926,1731,0
2012-07-05,11.908,11.928,11.908,11.928,928,0
2012-07-06,11.944,11.979,11.922,11.937,3684,0
2012-07-09,11.908,11.908,11.847,11.878,7597,0
2012-07-10,11.901,11.972,11.901,11.972,4014,0
2012-07-11,11.969,12.05,11.969,12.012,5314,0
2012-07-13,12.012,12.08,12.012,12.036,4200,0
2012-07-16,12.041,12.05,11.937,11.987,8653,0
2012-07-17,12.003,12.003,12.003,12.003,107,0
2012-07-18,11.987,12.058,11.987,12.058,1639,0
2012-07-19,12.041,12.095,12.041,12.08,4200,0
2012-07-20,11.969,12.036,11.969,12.036,4723,0
2012-07-23,12.036,12.08,12.036,12.08,1700,0
2012-07-26,12.08,12.161,11.962,11.972,12872,0
2012-07-27,12.003,12.03,12.003,12.03,4242,0
2012-07-30,11.987,12.03,11.987,12.03,1483,0
2012-07-31,12.03,12.05,12.03,12.05,1221,0
2012-08-01,12.073,12.095,12.073,12.095,1310,0
2012-08-02,12.095,12.135,12.058,12.135,8235,0
2012-08-03,12.144,12.19,12.144,12.19,4151,0
2012-08-06,12.161,12.205,12.095,12.169,3085,0
2012-08-07,12.198,12.198,12.08,12.144,4136,0
2012-08-08,12.08,12.144,12.08,12.135,879,0
2012-08-09,12.135,12.135,12.012,12.012,7631,0
2012-08-10,12.041,12.073,11.987,12.065,3101,0
2012-08-13,12.114,12.114,12.015,12.044,4162,0
2012-08-14,12.038,12.044,11.963,11.963,13825,0
2012-08-15,11.963,11.99,11.963,11.99,1318,0
2012-08-16,11.99,12.032,11.99,12.032,523,0
2012-08-20,12.023,12.032,12.023,12.032,3531,0
2012-08-21,11.99,12.023,11.93,11.971,7581,0
2012-08-22,11.99,12.023,11.84,11.903,6124,0
2012-08-23,11.871,11.93,11.778,11.848,12866,0
2012-08-24,11.84,11.871,11.84,11.856,7846,0
2012-08-27,11.88,11.895,11.88,11.895,1305,0
2012-08-28,11.923,12.068,11.923,11.93,6538,0
2012-08-29,11.971,11.998,11.971,11.998,302,0
2012-08-30,11.99,11.99,11.99,11.99,382,0
2012-08-31,11.971,11.998,11.971,11.998,1305,0
2012-09-04,12.006,12.098,12.006,12.023,5362,0
2012-09-05,12.044,12.083,12.044,12.083,4185,0
2012-09-06,12.098,12.13,12.098,12.122,3528,0
2012-09-07,12.164,12.171,12.164,12.171,1248,0
2012-09-10,12.164,12.184,12.13,12.184,6066,0
2012-09-11,12.208,12.208,12.208,12.208,2184,0
2012-09-12,12.196,12.196,12.196,12.196,335,0
2012-09-13,12.196,12.231,12.166,12.222,5472,0
2012-09-14,12.246,12.246,12.187,12.196,2053,0
2012-09-17,12.062,12.116,12.054,12.078,13423,0
2012-09-18,12.054,12.07,12.054,12.07,535,0
2012-09-19,12.078,12.209,12.078,12.203,8211,0
2012-09-20,12.196,12.209,12.196,12.196,428,0
2012-09-21,12.216,12.314,12.216,12.314,4755,0
2012-09-24,12.296,12.296,12.231,12.231,3784,0
2012-09-25,12.231,12.231,12.216,12.216,2607,0
2012-09-26,12.231,12.371,12.231,12.345,2750,0
2012-09-27,12.354,12.354,12.209,12.278,5913,0
2012-09-28,12.306,12.306,12.296,12.296,535,0
2012-10-01,12.27,12.27,12.262,12.262,1037,0
2012-10-02,12.27,12.278,12.239,12.239,1396,0
2012-10-03,12.216,12.289,12.216,12.289,1560,0
2012-10-04,12.296,12.323,12.203,12.289,4154,0
2012-10-05,12.278,12.278,12.278,12.278,981,0
2012-10-08,12.278,12.278,12.27,12.27,674,0
2012-10-09,12.278,12.278,12.173,12.173,4411,0
2012-10-10,12.203,12.278,12.173,12.27,8004,0
2012-10-11,12.234,12.234,12.234,12.234,380,0
2012-10-12,12.264,12.264,12.264,12.264,107,0
2012-10-15,12.291,12.299,12.286,12.299,1034,0
2012-10-17,12.317,12.317,12.317,12.317,1279,0
2012-10-19,12.28,12.308,12.28,12.28,653,0
2012-10-22,12.264,12.326,12.264,12.317,1315,0
2012-10-23,12.272,12.326,12.272,12.326,3316,0
2012-10-24,12.349,12.357,12.349,12.357,927,0
2012-10-25,12.357,12.357,12.341,12.341,1043,0
2012-10-26,12.341,12.379,12.341,12.365,380,0
2012-10-31,12.428,12.458,12.241,12.334,12434,0
2012-11-01,12.308,12.308,12.241,12.299,2612,0
2012-11-02,12.317,12.317,12.317,12.317,614,0
2012-11-05,12.373,12.397,12.334,12.365,2274,0
2012-11-06,12.365,12.365,12.299,12.334,1935,0
2012-11-07,12.349,12.411,12.349,12.373,3638,0
2012-11-09,12.419,12.419,12.403,12.403,1038,0
2012-11-12,12.411,12.419,12.403,12.411,2223,0
2012-11-13,12.445,12.566,12.282,12.421,11315,0
2012-11-14,12.391,12.391,12.328,12.328,2879,0
2012-11-15,12.328,12.359,12.206,12.351,2592,0
2012-11-16,12.382,12.438,12.382,12.421,5821,0
2012-11-19,12.429,12.445,12.429,12.445,3583,0
2012-11-20,12.445,12.537,12.445,12.537,4095,0
2012-11-21,12.558,12.59,12.558,12.59,1675,0
2012-11-26,12.551,12.551,12.445,12.445,1296,0
2012-11-27,12.461,12.467,12.359,12.406,4582,0
2012-11-28,12.429,12.461,12.429,12.461,1630,0
2012-11-29,12.453,12.453,12.453,12.453,1168,0
2012-11-30,12.453,12.453,12.453,12.453,2768,0
2012-12-03,12.476,12.507,12.438,12.507,5126,0
2012-12-04,12.507,12.613,12.489,12.507,24774,0
2012-12-05,12.507,12.582,12.507,12.582,1132,0
2012-12-06,12.582,12.582,12.528,12.528,3105,0
2012-12-07,12.63,12.662,12.499,12.521,8937,0
2012-12-10,12.429,12.489,12.429,12.489,4892,0
2012-12-11,12.445,12.566,12.445,12.566,6634,0
2012-12-12,12.626,12.626,12.54,12.54,1774,0
2012-12-13,12.54,12.823,12.54,12.745,9344,0
2012-12-14,12.753,12.753,12.643,12.643,1904,0
2012-12-17,12.555,12.555,12.517,12.517,6607,0
2012-12-18,12.484,12.634,12.463,12.634,6345,0
2012-12-19,12.863,12.904,12.69,12.69,3544,0
2012-12-21,12.77,12.793,12.532,12.578,2459,0
2012-12-24,12.609,12.609,12.609,12.609,105,0
2012-12-26,12.523,12.555,12.463,12.476,3651,0
2012-12-27,12.381,12.414,12.239,12.326,9123,0
2012-12-28,12.342,12.375,12.334,12.375,3144,0
2012-12-31,12.484,12.484,12.358,12.438,6011,0
2013-01-02,12.532,12.72,12.532,12.72,3420,0
2013-01-03,12.823,12.823,12.761,12.817,2500,0
2013-01-04,12.823,12.823,12.729,12.729,6485,0
2013-01-07,12.712,12.855,12.712,12.808,5297,0
2013-01-08,12.872,13.029,12.872,12.95,5282,0
2013-01-09,13.052,13.052,12.935,12.989,8865,0
2013-01-10,12.958,12.966,12.817,12.817,7168,0
2013-01-11,12.913,12.945,12.906,12.93,2649,0
2013-01-14,12.945,12.945,12.858,12.858,2150,0
2013-01-15,12.89,12.921,12.67,12.67,11161,0
2013-01-16,12.818,12.818,12.707,12.81,10144,0
2013-01-17,12.755,12.755,12.723,12.755,1386,0
2013-01-18,12.661,12.74,12.661,12.699,3301,0
2013-01-22,12.81,12.844,12.779,12.844,6635,0
2013-01-23,12.913,12.945,12.685,12.772,5611,0
2013-01-24,12.74,12.74,12.699,12.699,638,0
2013-01-25,12.731,12.921,12.731,12.921,1641,0
2013-01-28,12.881,12.881,12.678,12.678,13161,0
2013-01-29,12.763,12.763,12.493,12.556,2419,0
2013-01-30,12.556,12.62,12.556,12.62,821,0
2013-01-31,12.532,12.595,12.532,12.595,2853,0
2013-02-01,12.595,12.636,12.563,12.628,2397,0
2013-02-04,12.628,12.636,12.62,12.62,3727,0
2013-02-05,12.556,12.588,12.556,12.588,1270,0
2013-02-06,12.661,12.818,12.628,12.651,12886,0
2013-02-08,12.714,12.723,12.603,12.611,4040,0
2013-02-11,12.645,12.723,12.628,12.67,9509,0
2013-02-12,12.572,12.787,12.563,12.755,6569,0
2013-02-13,12.838,12.838,12.838,12.838,3173,0
2013-02-14,12.766,12.781,12.646,12.68,5200,0
2013-02-15,12.798,12.798,12.733,12.733,2701,0
2013-02-19,12.749,12.749,12.557,12.622,18074,0
2013-02-20,12.597,12.892,12.456,12.86,17140,0
2013-02-21,12.908,12.94,12.733,12.749,7082,0
2013-02-22,12.798,12.798,12.702,12.716,3387,0
2013-02-25,12.638,12.725,12.622,12.63,6001,0
2013-02-26,12.68,12.775,12.68,12.775,675,0
2013-02-27,12.869,12.964,12.869,12.964,1949,0
2013-02-28,13.068,13.092,12.702,12.798,14050,0
2013-03-01,12.908,12.908,12.687,12.798,6210,0
2013-03-04,12.828,12.828,12.733,12.733,4583,0
2013-03-06,12.798,12.828,12.798,12.828,827,0
2013-03-07,12.798,12.798,12.733,12.733,370,0
2013-03-08,12.702,12.702,12.519,12.581,12803,0
2013-03-11,12.55,12.574,12.55,12.564,7721,0
2013-03-12,12.557,12.622,12.557,12.59,2892,0
2013-03-13,12.649,12.649,12.616,12.616,1752,0
2013-03-14,12.552,12.624,12.552,12.593,6653,0
2013-03-15,12.552,12.744,12.507,12.521,18479,0
2013-03-18,12.507,12.76,12.474,12.76,19346,0
2013-03-19,12.76,12.943,12.729,12.729,10064,0
2013-03-20,12.667,12.801,12.667,12.76,5314,0
2013-03-21,12.753,12.753,12.376,12.474,11755,0
2013-03-22,12.552,12.682,12.488,12.488,18376,0
2013-03-25,12.442,12.521,12.442,12.521,5997,0
2013-03-26,12.552,12.584,12.552,12.584,3324,0
2013-03-27,12.624,12.696,12.624,12.696,7281,0
2013-03-28,12.76,12.823,12.76,12.823,6296,0
2013-04-01,12.864,12.952,12.744,12.952,16976,0
2013-04-02,13.031,13.031,12.88,12.943,19927,0
2013-04-03,12.959,12.959,12.959,12.959,236,0
2013-04-04,12.952,13.023,12.943,13,4626,0
2013-04-05,13.031,13.031,12.967,12.967,1125,0
2013-04-08,13,13.095,12.76,13.095,20747,0
2013-04-09,13.055,13.063,12.847,12.855,9244,0
2013-04-10,12.855,12.855,12.258,12.729,6068,0
2013-04-11,12.668,12.731,12.668,12.691,2959,0
2013-04-12,12.731,12.763,12.731,12.754,6354,0
2013-04-15,12.722,12.754,12.626,12.626,6042,0
2013-04-17,12.66,12.66,12.66,12.66,353,0
2013-04-18,12.66,12.684,12.643,12.677,5860,0
2013-04-19,12.677,12.89,12.668,12.89,7878,0
2013-04-22,12.826,12.835,12.795,12.826,1998,0
2013-04-23,12.849,12.849,12.66,12.714,7495,0
2013-04-24,12.722,12.722,12.722,12.722,105,0
2013-04-25,12.684,12.826,12.684,12.826,2840,0
2013-04-26,12.914,12.914,12.754,12.763,2957,0
2013-04-29,12.739,12.772,12.706,12.706,2361,0
2013-04-30,12.746,12.835,12.691,12.691,6989,0
2013-05-01,12.699,12.722,12.508,12.554,25358,0
2013-05-02,12.601,12.634,12.578,12.578,4003,0
2013-05-03,12.601,12.699,12.601,12.684,8877,0
2013-05-06,12.722,12.722,12.601,12.601,5726,0
2013-05-07,12.668,12.699,12.554,12.691,12379,0
2013-05-08,12.722,12.779,12.722,12.772,2605,0
2013-05-09,12.739,12.835,12.739,12.835,4182,0
2013-05-10,12.858,12.89,12.826,12.867,1194,0
2013-05-13,12.902,12.909,12.686,12.733,17005,0
2013-05-14,12.707,12.733,12.67,12.701,2765,0
2013-05-15,12.636,12.636,12.571,12.571,1086,0
2013-05-16,12.636,12.766,12.636,12.766,1498,0
2013-05-17,12.756,12.774,12.62,12.62,5532,0
2013-05-20,12.611,12.611,12.611,12.611,425,0
2013-05-21,12.636,12.636,12.636,12.636,105,0
2013-05-22,12.645,12.67,12.628,12.662,2610,0
2013-05-23,12.679,12.701,12.588,12.62,3365,0
2013-05-24,12.679,12.679,12.67,12.67,261,0
2013-05-28,12.766,12.766,12.636,12.636,7196,0
2013-05-29,12.707,12.707,12.547,12.579,2991,0
2013-05-30,12.547,12.563,12.372,12.523,5461,0
2013-05-31,12.502,12.502,12.388,12.388,3697,0
2013-06-03,12.364,12.364,12.205,12.218,1253,0
2013-06-04,12.296,12.428,12.296,12.304,15625,0
2013-06-05,12.323,12.323,12.243,12.323,3737,0
2013-06-06,12.364,12.42,12.355,12.355,2615,0
2013-06-07,12.404,12.404,12.364,12.372,2829,0
2013-06-10,12.404,12.404,12.304,12.304,2480,0
2013-06-11,12.284,12.284,12.205,12.235,4361,0
2013-06-12,12.16,12.191,11.916,11.993,10384,0
2013-06-13,11.993,12.002,11.993,12.002,881,0
2013-06-14,11.965,12.029,11.965,12.029,1359,0
2013-06-17,11.972,11.972,11.909,11.923,9804,0
2013-06-18,11.901,11.909,11.901,11.909,1857,0
2013-06-19,11.909,11.972,11.909,11.916,1334,0
2013-06-20,11.859,11.931,11.859,11.931,3481,0
2013-06-21,11.965,11.965,11.853,11.859,1752,0
2013-06-24,11.859,11.859,11.763,11.784,5197,0
2013-06-25,11.746,11.746,11.579,11.589,1713,0
2013-06-26,11.679,11.916,11.641,11.844,10800,0
2013-06-27,11.844,12.245,11.844,12.207,7225,0
2013-06-28,12.207,12.207,12.207,12.207,966,0
2013-07-01,12.245,12.278,11.885,11.885,9357,0
2013-07-02,11.965,11.965,11.965,11.965,200,0
2013-07-03,11.965,11.965,11.965,11.965,2173,0
2013-07-05,11.923,11.923,11.827,11.877,3937,0
2013-07-08,11.868,11.877,11.868,11.877,2355,0
2013-07-09,11.809,11.809,11.754,11.8,1359,0
2013-07-10,11.923,11.923,11.8,11.8,2248,0
2013-07-11,11.888,11.926,11.847,11.847,574,0
2013-07-15,11.847,11.926,11.838,11.838,2464,0
2013-07-16,11.803,11.803,11.74,11.803,2867,0
2013-07-17,11.803,11.803,11.803,11.803,259,0
2013-07-18,11.83,11.83,11.83,11.83,365,0
2013-07-22,11.772,11.772,11.74,11.74,813,0
2013-07-23,11.803,11.856,11.772,11.838,4330,0
2013-07-24,11.772,11.772,11.605,11.605,2940,0
2013-07-25,11.643,11.643,11.288,11.358,4290,0
2013-07-26,11.298,11.416,11.181,11.383,6595,0
2013-07-29,11.141,11.313,11.141,11.313,20756,0
2013-07-30,11.32,11.32,11.181,11.2,2530,0
2013-07-31,11.174,11.32,11.15,11.32,2266,0
2013-08-01,11.241,11.351,11.241,11.327,1355,0
2013-08-02,11.433,11.433,11.304,11.304,843,0
2013-08-05,11.107,11.298,11.107,11.298,2344,0
2013-08-06,11.133,11.133,11.029,11.067,9579,0
2013-08-07,11.007,11.19,11.007,11.158,5909,0
2013-08-08,11.007,11.158,11.001,11.029,3159,0
2013-08-09,11.007,11.133,11.007,11.059,15947,0
2013-08-12,11.029,11.225,11.012,11.092,2103,0
2013-08-14,11.176,11.218,11.002,11.002,7006,0
2013-08-15,10.995,10.995,10.843,10.874,6393,0
2013-08-16,10.794,10.803,10.745,10.754,2771,0
2013-08-19,10.688,10.777,10.581,10.723,12962,0
2013-08-20,10.723,11.008,10.723,10.953,13195,0
2013-08-21,10.918,10.918,10.9,10.9,1013,0
2013-08-22,10.985,11.07,10.985,11.052,6770,0
2013-08-23,11.078,11.169,11.078,11.153,2147,0
2013-08-26,11.243,11.243,10.849,11.1,3843,0
2013-08-27,11.03,11.037,11.03,11.03,1121,0
2013-08-28,11.07,11.07,10.985,10.985,1989,0
2013-08-29,10.91,10.918,10.715,10.803,9499,0
2013-08-30,10.803,10.985,10.786,10.985,6687,0
2013-09-03,10.903,10.947,10.877,10.893,3287,0
2013-09-04,10.998,10.998,10.797,10.805,4019,0
2013-09-06,10.845,10.877,10.813,10.861,3888,0
2013-09-09,10.874,10.928,10.819,10.819,6858,0
2013-09-11,10.797,10.836,10.747,10.756,4449,0
2013-09-12,10.78,10.789,10.717,10.717,7671,0
2013-09-13,10.797,10.877,10.69,10.877,5925,0
2013-09-16,10.922,10.922,10.836,10.836,9245,0
2013-09-17,10.861,10.922,10.852,10.922,3635,0
2013-09-18,10.903,11.056,10.852,11.056,4910,0
2013-09-19,11.082,11.082,11.025,11.025,3132,0
2013-09-20,11.131,11.164,11.123,11.123,2925,0
2013-09-23,11.173,11.173,11.164,11.173,982,0
2013-09-25,11.131,11.173,11.123,11.164,4724,0
2013-09-26,11.246,11.246,11.156,11.164,1805,0
2013-09-27,11.089,11.207,11.005,11.073,4669,0
2013-09-30,11.097,11.115,11.089,11.089,1002,0
2013-10-01,11.01,11.064,10.69,10.938,2699,0
2013-10-02,10.938,11.01,10.922,11.01,831,0
2013-10-03,10.964,11.005,10.964,10.989,1730,0
2013-10-04,10.972,10.972,10.836,10.869,4674,0
2013-10-07,10.869,10.903,10.869,10.887,1235,0
2013-10-08,11.048,11.048,10.893,10.893,6786,0
2013-10-09,11.033,11.033,10.913,10.913,2330,0
2013-10-10,10.896,10.916,10.88,10.88,1002,0
2013-10-11,10.847,10.88,10.83,10.839,7278,0
2013-10-14,10.814,10.814,10.808,10.808,4277,0
2013-10-15,10.847,10.854,10.847,10.854,1230,0
2013-10-16,10.896,10.906,10.896,10.906,592,0
2013-10-17,10.959,11.077,10.94,11.077,1589,0
2013-10-18,11.085,11.085,11.05,11.077,3371,0
2013-10-21,11.118,11.135,10.967,11.029,5979,0
2013-10-22,11.093,11.118,11.093,11.099,2077,0
2013-10-23,11.168,11.227,11.012,11.085,42999,0
2013-10-24,11.099,11.099,11.093,11.093,979,0
2013-10-25,11.125,11.125,11.042,11.042,1467,0
2013-10-28,11.125,11.125,11.125,11.125,618,0
2013-10-29,11.209,11.209,11.099,11.135,5396,0
2013-10-30,11.184,11.184,11.16,11.16,6488,0
2013-10-31,11.125,11.152,11.099,11.152,2321,0
2013-11-01,11.068,11.077,11.029,11.06,1344,0
2013-11-04,11.077,11.077,10.933,11.036,2839,0
2013-11-05,10.933,11.001,10.933,11.001,1835,0
2013-11-06,10.94,11.036,10.94,11.036,1783,0
2013-11-07,10.974,11.021,10.974,11.021,6191,0
2013-11-08,11.001,11.001,10.933,10.933,2668,0
2013-11-11,11.021,11.021,10.863,10.863,2077,0
2013-11-12,10.916,10.925,10.906,10.916,5866,0
2013-11-13,10.943,11.031,10.909,10.969,3988,0
2013-11-14,10.985,10.985,10.883,10.935,3167,0
2013-11-15,10.935,10.935,10.935,10.935,924,0
2013-11-18,10.928,10.935,10.928,10.935,10794,0
2013-11-19,10.969,10.969,10.928,10.928,3805,0
2013-11-20,10.969,10.969,10.801,10.969,12915,0
2013-11-21,11.002,11.002,10.899,11.002,8085,0
2013-11-22,11.023,11.023,11.023,11.023,255,0
2013-11-25,10.866,11.009,10.801,10.801,20318,0
2013-11-26,10.866,10.89,10.841,10.89,4276,0
2013-11-27,10.832,10.866,10.817,10.866,5476,0
2013-11-29,10.857,10.873,10.857,10.873,1828,0
2013-12-02,10.801,10.825,10.775,10.801,13290,0
2013-12-03,10.832,10.928,10.791,10.909,6816,0
2013-12-04,10.766,10.909,10.766,10.817,25562,0
2013-12-05,10.809,10.817,10.721,10.751,27210,0
2013-12-06,10.89,10.89,10.721,10.766,9855,0
2013-12-09,10.736,10.775,10.736,10.766,6501,0
2013-12-10,10.918,10.918,10.775,10.832,16470,0
2013-12-11,10.782,10.917,10.782,10.898,15317,0
2013-12-12,10.985,11.031,10.8,10.908,13007,0
2013-12-13,10.824,10.995,10.8,10.943,15916,0
2013-12-16,11.024,11.024,10.758,10.79,14276,0
2013-12-17,10.872,10.968,10.872,10.961,2050,0
2013-12-18,11.024,11.024,10.961,10.977,26128,0
2013-12-19,11.015,11.139,10.985,11.139,6560,0
2013-12-20,11.054,11.172,11.038,11.139,18585,0
2013-12-23,11.139,11.329,11.139,11.274,23669,0
2013-12-24,11.315,11.315,11.207,11.256,8490,0
2013-12-26,11.306,11.306,11.147,11.241,8964,0
2013-12-27,11.172,11.256,11.164,11.256,21581,0
2013-12-30,11.32,11.32,11.08,11.299,7715,0
2013-12-31,11.256,11.265,11.031,11.265,8335,0
2014-01-02,11.299,11.32,11.164,11.247,4348,0
2014-01-03,11.28,11.28,11.241,11.241,1479,0
2014-01-06,11.274,11.274,11.274,11.274,1616,0
2014-01-07,11.329,11.329,11.265,11.315,4421,0
2014-01-09,11.455,11.455,11.369,11.411,740,0
2014-01-10,11.411,11.511,11.361,11.511,4326,0
2014-01-13,11.723,11.723,11.486,11.608,8436,0
2014-01-14,11.486,11.613,11.423,11.608,3924,0
2014-01-15,11.441,11.473,11.363,11.457,7588,0
2014-01-16,11.371,11.432,11.322,11.387,6350,0
2014-01-21,11.621,11.638,11.354,11.405,6869,0
2014-01-22,11.457,11.505,11.457,11.505,3007,0
2014-01-23,11.547,11.547,11.547,11.547,610,0
2014-01-24,11.565,11.565,11.565,11.565,846,0
2014-01-27,11.538,11.538,11.522,11.522,643,0
2014-01-28,11.6,11.771,11.583,11.631,9879,0
2014-01-29,11.714,11.714,11.648,11.648,831,0
2014-01-30,11.547,11.565,11.538,11.547,1214,0
2014-01-31,11.696,11.738,11.631,11.67,5588,0
2014-02-03,11.738,11.738,11.638,11.638,579,0
2014-02-04,11.723,11.73,11.631,11.631,2753,0
2014-02-06,11.696,11.821,11.686,11.696,3024,0
2014-02-07,11.738,11.738,11.714,11.738,4509,0
2014-02-10,11.73,11.812,11.73,11.785,5318,0
2014-02-11,11.821,11.821,11.779,11.821,6380,0
2014-02-18,11.765,11.765,11.757,11.757,1227,0
2014-02-19,11.932,11.941,11.876,11.941,4985,0
2014-02-20,11.814,11.814,11.814,11.814,1209,0
2014-02-21,11.805,11.805,11.805,11.805,665,0
2014-02-24,11.876,11.892,11.814,11.884,8164,0
2014-02-25,11.833,11.892,11.814,11.841,12034,0
2014-02-26,11.924,11.924,11.892,11.924,955,0
2014-02-28,11.884,11.884,11.85,11.867,1238,0
2014-03-03,11.892,11.932,11.876,11.909,9631,0
2014-03-04,11.987,11.987,11.841,11.867,5131,0
2014-03-05,11.867,11.901,11.867,11.901,1288,0
2014-03-06,11.876,12.151,11.876,12.151,1923,0
2014-03-07,11.987,11.987,11.824,11.824,4509,0
2014-03-10,11.884,11.884,11.876,11.876,2415,0
2014-03-11,11.958,11.958,11.85,11.85,1029,0
2014-03-12,11.836,11.911,11.782,11.911,4610,0
2014-03-13,11.853,11.895,11.853,11.895,5558,0
2014-03-14,11.952,11.952,11.887,11.887,1425,0
2014-03-17,11.973,11.973,11.844,11.844,6453,0
2014-03-18,12.035,12.05,11.844,11.926,8551,0
2014-03-19,11.926,12.041,11.926,12.041,999,0
2014-03-20,11.911,11.962,11.911,11.962,2655,0
2014-03-21,11.991,11.991,11.991,11.991,805,0
2014-03-24,12.119,12.119,12.109,12.109,1578,0
2014-03-26,12.196,12.196,12.196,12.196,251,0
2014-03-27,12.236,12.236,12.119,12.119,1468,0
2014-03-28,12.212,12.212,12,12.018,4337,0
2014-03-31,12.05,12.05,12.05,12.05,257,0
2014-04-02,12.119,12.119,11.962,12.018,2404,0
2014-04-03,11.935,11.935,11.918,11.918,1157,0
2014-04-07,12.077,12.077,12.077,12.077,1204,0
2014-04-08,12.009,12.009,12.009,12.009,805,0
2014-04-09,11.952,12.009,11.952,12.009,738,0
2014-04-10,12.154,12.154,11.952,11.952,659,0
2014-04-11,12.031,12.031,12.031,12.031,710,0
2014-04-14,12.044,12.062,11.735,11.921,9413,0
2014-04-15,11.89,11.914,11.856,11.914,1998,0
2014-04-16,11.81,11.914,11.79,11.914,4153,0
2014-04-17,11.914,11.914,11.914,11.914,996,0
2014-04-21,11.955,11.955,11.872,11.928,2516,0
2014-04-22,11.882,11.946,11.882,11.946,1516,0
2014-04-23,12.044,12.044,12.012,12.012,2917,0
2014-04-24,12.044,12.044,12.044,12.044,104,0
2014-04-25,12.14,12.14,12.002,12.13,7609,0
2014-04-28,12.168,12.168,12.088,12.104,1356,0
2014-04-29,11.993,12.104,11.993,12.104,5039,0
2014-04-30,12.08,12.13,12.08,12.13,1290,0
2014-05-01,12.08,12.168,12.08,12.168,3844,0
2014-05-02,12.173,12.247,12.062,12.207,6669,0
2014-05-05,12.247,12.247,12.012,12.095,2747,0
2014-05-06,12.182,12.434,12.182,12.273,12078,0
2014-05-09,12.256,12.49,12.199,12.434,10780,0
2014-05-12,12.49,12.49,12.012,12.323,7803,0
2014-05-13,12.36,12.36,12.241,12.241,2017,0
2014-05-14,12.351,12.351,12.081,12.097,6010,0
2014-05-15,12.183,12.326,12.124,12.326,2404,0
2014-05-16,12.16,12.224,12.097,12.224,6666,0
2014-05-19,12.217,12.267,12.217,12.267,1971,0
2014-05-20,12.183,12.217,12.183,12.217,831,0
2014-05-21,12.209,12.233,12.169,12.201,5163,0
2014-05-22,12.193,12.316,12.193,12.316,10138,0
2014-05-27,12.259,12.307,12.259,12.307,1087,0
2014-05-28,12.394,12.394,12.376,12.385,2092,0
2014-05-29,12.52,12.52,12.326,12.376,2454,0
2014-05-30,12.307,12.52,12.307,12.52,7635,0
2014-06-02,12.463,12.494,12.463,12.463,11597,0
2014-06-03,12.528,12.654,12.47,12.52,11877,0
2014-06-04,12.553,14.161,12.52,12.637,13711,0
2014-06-05,12.569,12.578,12.569,12.578,278,0
2014-06-06,12.774,12.799,12.654,12.747,11363,0
2014-06-09,12.756,12.807,12.721,12.807,9786,0
2014-06-10,12.823,12.957,12.73,12.73,4975,0
2014-06-11,12.834,12.834,12.667,12.834,4555,0
2014-06-13,13.536,13.536,12.741,12.85,12949,0
2014-06-16,12.768,12.768,12.733,12.741,1207,0
2014-06-17,12.699,13.155,12.699,12.859,9301,0
2014-06-18,12.699,12.733,12.447,12.514,9378,0
2014-06-19,12.514,12.555,12.514,12.555,1328,0
2014-06-20,12.447,12.622,12.447,12.487,5701,0
2014-06-23,12.699,12.715,12.555,12.596,7887,0
2014-06-24,12.521,12.691,12.514,12.691,3037,0
2014-06-25,12.869,12.869,12.447,12.614,7140,0
2014-06-26,12.707,12.758,12.684,12.684,3373,0
2014-06-27,12.809,12.809,12.768,12.768,789,0
2014-06-30,12.911,12.911,12.876,12.892,4791,0
2014-07-01,12.817,12.969,12.758,12.758,4028,0
2014-07-02,12.902,12.902,12.784,12.793,3311,0
2014-07-03,12.776,12.776,12.42,12.776,1773,0
2014-07-07,12.844,13.105,12.844,13.096,1815,0
2014-07-08,13.096,13.393,13.079,13.147,13434,0
2014-07-09,13.189,13.189,13.189,13.189,2083,0
2014-07-10,13.147,13.147,13.138,13.147,2306,0
2014-07-11,13.242,13.405,13.15,13.387,4770,0
2014-07-14,13.15,13.448,12.819,13.448,8865,0
2014-07-15,12.794,13.022,12.794,13.022,5542,0
2014-07-16,12.852,12.971,12.572,12.785,29180,0
2014-07-17,12.572,12.962,12.572,12.836,2430,0
2014-07-18,12.981,13.014,12.649,12.826,2595,0
2014-07-21,12.769,12.93,12.572,12.742,5474,0
2014-07-22,12.58,12.904,12.58,12.886,1537,0
2014-07-23,12.971,12.971,12.641,12.878,4886,0
2014-07-24,12.597,12.852,12.597,12.769,7190,0
2014-07-25,12.658,12.819,12.658,12.819,1407,0
2014-07-28,12.836,12.836,12.725,12.725,1244,0
2014-07-29,12.794,12.852,12.725,12.725,4768,0
2014-07-30,12.685,12.733,12.685,12.733,1430,0
2014-07-31,12.785,12.785,12.725,12.725,1651,0
2014-08-01,12.725,12.912,12.472,12.725,12208,0
2014-08-04,12.87,12.87,12.478,12.716,4092,0
2014-08-05,12.487,13.065,12.487,12.886,12429,0
2014-08-06,12.649,13.108,12.649,13.108,1854,0
2014-08-07,12.962,13.141,12.962,13.098,2551,0
2014-08-08,13.031,13.259,13.031,13.15,5757,0
2014-08-11,13.082,13.082,12.725,12.894,2970,0
2014-08-12,12.852,12.988,12.81,12.81,11845,0
2014-08-13,12.805,12.957,12.805,12.805,3832,0
2014-08-14,12.805,12.881,12.66,12.66,11492,0
2014-08-15,12.753,12.771,12.643,12.728,2528,0
2014-08-18,12.728,13.035,12.599,13.018,30989,0
2014-08-19,12.839,13.001,12.839,12.975,2696,0
2014-08-20,12.805,12.805,12.805,12.805,1178,0
2014-08-21,12.813,12.813,12.813,12.813,529,0
2014-08-22,12.897,12.983,12.897,12.923,5801,0
2014-08-25,13.197,13.365,12.897,13.365,10666,0
2014-08-26,13.339,14.873,13.339,13.621,16873,0
2014-08-27,13.662,13.662,13.025,13.035,21461,0
2014-08-28,13.035,13.086,12.771,12.771,21662,0
2014-08-29,12.839,12.839,12.745,12.839,4541,0
2014-09-02,12.65,12.889,12.65,12.745,7550,0
2014-09-03,12.889,12.889,12.753,12.753,13542,0
2014-09-04,12.897,12.897,12.532,12.532,7354,0
2014-09-05,12.728,12.975,12.669,12.933,8399,0
2014-09-08,12.949,12.949,12.788,12.855,7633,0
2014-09-09,12.881,12.881,12.788,12.839,2986,0
2014-09-10,12.753,12.897,12.599,12.771,15394,0
2014-09-11,12.816,13.004,12.808,12.995,4912,0
2014-09-12,12.808,13.115,12.705,13.115,5398,0
2014-09-15,13.071,13.149,12.858,13.149,1514,0
2014-09-16,12.91,13.071,12.696,12.765,16974,0
2014-09-17,12.944,12.944,12.944,12.944,3559,0
2014-09-18,12.944,13.029,12.721,12.774,18887,0
2014-09-19,12.823,13.029,12.696,12.73,7817,0
2014-09-22,12.645,12.874,12.645,12.689,4681,0
2014-09-23,12.765,12.858,12.681,12.858,10022,0
2014-09-24,12.765,12.927,12.765,12.927,1087,0
2014-09-25,12.883,12.969,12.712,12.791,6170,0
2014-09-26,12.823,12.823,12.73,12.739,4592,0
2014-09-29,12.739,12.927,12.689,12.739,2118,0
2014-09-30,12.765,12.918,12.645,12.858,4229,0
2014-10-02,12.944,12.944,12.842,12.848,905,0
2014-10-03,12.901,12.901,12.823,12.823,1398,0
2014-10-06,12.927,13.013,12.927,12.987,2056,0
2014-10-07,13.149,13.149,13.046,13.09,4683,0
2014-10-08,12.944,13.071,12.901,12.901,11058,0
2014-10-09,12.937,13.232,12.937,13.217,6555,0
2014-10-10,13.117,13.117,12.946,12.946,2553,0
2014-10-13,12.981,13.204,12.903,12.911,10401,0
2014-10-14,12.938,12.946,12.731,12.843,5663,0
2014-10-15,12.823,12.876,12.792,12.792,13377,0
2014-10-16,12.756,12.823,12.756,12.823,1869,0
2014-10-17,12.893,12.893,12.722,12.783,6241,0
2014-10-20,12.85,12.885,12.783,12.823,3568,0
2014-10-21,12.876,12.903,12.731,12.903,3486,0
2014-10-22,12.903,12.92,12.903,12.92,1704,0
2014-10-23,12.731,12.903,12.731,12.903,4050,0
2014-10-24,12.893,12.893,12.876,12.876,1541,0
2014-10-27,12.876,13.022,12.766,13.014,8389,0
2014-10-29,13.022,13.022,13.022,13.022,344,0
2014-10-30,13.185,13.185,13.185,13.185,845,0
2014-10-31,13.022,13.022,12.988,12.988,2721,0
2014-11-03,12.843,12.988,12.808,12.971,5638,0
2014-11-05,12.903,12.92,12.823,12.92,2492,0
2014-11-06,12.783,12.859,12.748,12.748,3414,0
2014-11-07,12.792,12.792,12.792,12.792,104,0
2014-11-10,12.869,12.869,12.74,12.74,687,0
2014-11-11,12.8,12.869,12.8,12.817,1012,0
2014-11-12,12.913,12.913,12.913,12.913,347,0
2014-11-13,12.836,12.966,12.751,12.966,4653,0
2014-11-14,12.871,12.992,12.794,12.957,7113,0
2014-11-17,12.802,12.975,12.802,12.862,4010,0
2014-11-18,12.941,12.941,12.941,12.941,590,0
2014-11-19,12.785,12.966,12.785,12.966,7568,0
2014-11-20,12.913,12.913,12.906,12.906,1750,0
2014-11-21,12.836,12.941,12.785,12.941,7778,0
2014-11-24,12.733,12.733,12.733,12.733,451,0
2014-11-25,12.862,12.862,12.794,12.794,1287,0
2014-11-26,12.913,12.949,12.913,12.949,8089,0
2014-11-28,12.975,12.983,12.966,12.983,451,0
2014-12-01,12.922,12.983,12.922,12.983,642,0
2014-12-03,13.001,13.001,12.957,13.001,2519,0
2014-12-04,13.112,13.12,12.932,13.035,8802,0
2014-12-09,12.941,13.094,12.913,12.913,3861,0
2014-12-10,12.949,13.094,12.949,13.094,2625,0
2014-12-12,13.114,13.114,13.114,13.114,104,0
2014-12-16,12.985,12.985,12.985,12.985,1160,0
2014-12-17,12.846,13.114,12.827,13.114,2173,0
2014-12-18,13.105,13.114,13.078,13.114,2316,0
2014-12-22,12.95,12.993,12.95,12.993,901,0
2014-12-23,13.036,13.036,13.036,13.036,587,0
2014-12-26,13.114,13.114,12.958,12.958,736,0
2014-12-29,12.977,13.052,12.977,13.052,1828,0
2014-12-30,12.958,13.027,12.95,13.027,989,0
2014-12-31,13.088,13.088,13.011,13.019,5109,0
2015-01-02,12.95,13.175,12.933,13.139,3765,0
2015-01-05,13.201,13.251,12.993,13.148,15786,0
2015-01-06,13.148,13.26,13.078,13.233,6666,0
2015-01-07,13.225,13.225,13.165,13.201,812,0
2015-01-08,13.114,13.304,13.036,13.304,8382,0
2015-01-09,13.26,13.295,13.217,13.295,2348,0
2015-01-12,13.139,13.27,13.139,13.27,959,0
2015-01-13,13.046,13.392,13.046,13.253,1856,0
2015-01-14,13.253,13.253,13.227,13.227,1380,0
2015-01-15,13.123,13.446,13.123,13.253,3945,0
2015-01-16,13.253,13.427,13.253,13.427,2125,0
2015-01-20,13.522,13.522,13.427,13.522,3923,0
2015-01-21,13.338,13.338,13.338,13.338,345,0
2015-01-22,13.203,13.203,13.203,13.203,423,0
2015-01-23,13.338,13.338,13.291,13.291,1028,0
2015-01-27,13.338,13.688,13.218,13.218,6368,0
2015-01-28,13.419,13.513,13.41,13.513,1850,0
2015-01-29,13.531,13.531,13.531,13.531,104,0
2015-01-30,13.599,13.599,13.591,13.591,752,0
2015-02-02,13.446,13.481,13.41,13.427,6443,0
2015-02-03,13.608,13.608,13.557,13.557,420,0
2015-02-04,13.436,13.436,13.419,13.419,1267,0
2015-02-05,13.427,13.427,13.427,13.427,450,0
2015-02-06,13.338,13.338,13.291,13.33,3504,0
2015-02-09,13.203,13.218,13.184,13.218,2886,0
2015-02-10,13.15,13.218,13.089,13.106,2425,0
2015-02-11,13.179,13.247,13.055,13.081,4000,0
2015-02-12,13.284,13.284,13.081,13.081,834,0
2015-02-13,13.205,13.205,13.205,13.205,320,0
2015-02-17,13.014,13.367,12.872,12.908,5797,0
2015-02-18,12.996,13.238,12.996,13.055,10202,0
2015-02-19,13.116,13.196,13.064,13.064,5676,0
2015-02-20,13.151,13.186,13.125,13.16,2927,0
2015-02-23,13.284,13.293,13.284,13.293,688,0
2015-02-25,13.358,13.358,13.284,13.284,455,0
2015-02-26,13.247,13.256,13.247,13.256,1811,0
2015-02-27,13.274,13.293,13.274,13.284,1838,0
2015-03-02,13.3,13.3,13.047,13.047,13575,0
2015-03-03,13.108,13.367,13.055,13.22,22435,0
2015-03-04,13.317,13.34,13.317,13.34,1613,0
2015-03-06,13.284,13.3,13.213,13.256,6099,0
2015-03-09,13.3,13.475,13.247,13.284,8398,0
2015-03-10,13.377,13.507,13.367,13.465,6329,0
2015-03-11,13.493,13.569,13.493,13.569,4013,0
2015-03-13,13.721,13.866,13.45,13.857,1028,0
2015-03-16,13.569,13.813,13.406,13.423,6538,0
2015-03-17,13.457,13.476,13.206,13.239,12041,0
2015-03-18,13.214,13.221,13.206,13.221,1028,0
2015-03-19,13.257,13.45,13.257,13.45,3321,0
2015-03-20,13.519,13.597,13.3,13.397,5043,0
2015-03-23,13.431,13.431,13.387,13.387,1838,0
2015-03-25,13.342,13.431,13.214,13.414,5619,0
2015-03-26,13.351,13.351,13.309,13.309,447,0
2015-03-27,13.406,13.588,13.351,13.423,3321,0
2015-03-30,13.606,13.606,13.519,13.519,2181,0
2015-03-31,13.369,13.387,13.239,13.379,8661,0
2015-04-01,13.229,13.45,13.229,13.266,4586,0
2015-04-02,13.333,13.387,13.333,13.369,2181,0
2015-04-06,13.379,13.509,13.379,13.509,3097,0
2015-04-07,13.476,13.493,13.476,13.493,3850,0
2015-04-08,13.493,13.493,13.493,13.493,104,0
2015-04-09,13.342,13.369,13.342,13.369,238,0
2015-04-10,13.36,13.545,13.36,13.423,1371,0
2015-04-13,13.451,13.451,13.433,13.433,342,0
2015-04-14,13.389,13.389,13.389,13.389,1711,0
2015-04-15,13.478,13.478,13.478,13.478,519,0
2015-04-16,13.678,13.707,13.443,13.707,11428,0
2015-04-17,13.678,13.755,13.633,13.755,5942,0
2015-04-20,13.869,13.888,13.801,13.827,10826,0
2015-04-21,13.904,13.914,13.529,13.529,14694,0
2015-04-22,13.755,13.844,13.59,13.836,4602,0
2015-04-23,13.86,13.949,13.616,13.698,14286,0
2015-04-24,13.941,13.941,13.501,13.538,17862,0
2015-04-27,13.521,13.731,13.443,13.459,10513,0
2015-04-28,13.582,13.642,13.582,13.642,332,0
2015-04-29,13.582,13.633,13.399,13.564,3773,0
2015-04-30,13.425,13.625,13.416,13.625,3773,0
2015-05-01,13.556,13.556,13.556,13.556,237,0
2015-05-04,13.642,13.642,13.344,13.433,14512,0
2015-05-05,13.335,13.521,13.171,13.353,21023,0
2015-05-06,13.335,13.335,13.073,13.161,7896,0
2015-05-07,13.215,13.258,13.073,13.073,5131,0
2015-05-08,13.144,13.144,13.144,13.144,237,0
2015-05-11,13.126,13.153,13.126,13.153,1142,0
2015-05-12,13.126,13.215,13.083,13.118,17280,0
2015-05-13,13.146,13.329,13.12,13.173,4328,0
2015-05-14,13.19,13.338,13.173,13.338,1934,0
2015-05-15,13.364,13.374,13.137,13.27,11493,0
2015-05-18,13.163,13.26,13.154,13.26,3668,0
2015-05-19,13.128,13.251,13.128,13.242,3979,0
2015-05-20,13.26,13.27,13.26,13.26,918,0
2015-05-21,13.208,13.208,13.208,13.208,1139,0
2015-05-22,13.314,13.314,13.137,13.137,1022,0
2015-05-26,13.137,13.199,13.137,13.173,2530,0
2015-05-27,13.232,13.347,13.173,13.347,9225,0
2015-05-28,13.163,13.321,13.163,13.305,5681,0
2015-06-01,13.305,13.392,13.289,13.392,5433,0
2015-06-02,13.41,13.41,13.41,13.41,122,0
2015-06-03,13.392,13.392,13.392,13.392,2167,0
2015-06-04,13.384,13.384,13.347,13.347,1363,0
2015-06-05,13.338,13.338,13.338,13.338,104,0
2015-06-08,13.356,13.356,13.199,13.223,6489,0
2015-06-09,13.208,13.472,13.173,13.329,20046,0
2015-06-10,13.314,13.314,13.173,13.173,5674,0
2015-06-11,13.225,13.234,13.225,13.234,235,0
2015-06-12,13.234,13.234,13.234,13.234,104,0
2015-06-15,13.244,13.244,13.244,13.244,104,0
2015-06-16,13.34,13.34,13.244,13.34,2267,0
2015-06-17,13.34,13.34,13.234,13.244,1251,0
2015-06-18,13.244,13.508,13.244,13.508,1359,0
2015-06-19,13.262,13.262,13.262,13.262,104,0
2015-06-22,13.234,13.234,13.217,13.217,1819,0
2015-06-23,13.225,13.34,13.217,13.217,696,0
2015-06-24,13.307,13.395,13.225,13.225,1589,0
2015-06-25,13.291,13.291,13.244,13.244,235,0
2015-06-26,13.317,13.34,13.217,13.217,4086,0
2015-06-29,13.307,13.307,13.281,13.281,1251,0
2015-06-30,13.165,13.192,13.165,13.165,2502,0
2015-07-01,13.165,13.317,13.165,13.272,679,0
2015-07-02,13.35,13.35,13.317,13.332,3405,0
2015-07-06,13.332,13.332,13.332,13.332,104,0
2015-07-07,13.439,13.439,13.253,13.429,1589,0
2015-07-08,13.262,13.262,13.262,13.262,235,0
2015-07-09,13.429,13.535,13.429,13.475,1700,0
2015-07-10,13.455,13.455,13.455,13.455,104,0
2015-07-14,13.493,13.528,13.308,13.308,3615,0
2015-07-15,13.308,13.308,13.308,13.308,3,0
2015-07-16,13.397,13.397,13.397,13.397,573,0
2015-07-17,13.369,14.864,13.369,13.51,13571,0
2015-07-20,13.406,13.67,13.406,13.406,3507,0
2015-07-21,13.651,14.077,13.651,13.786,2491,0
2015-07-22,13.591,13.617,13.591,13.591,1582,0
2015-07-23,13.591,13.591,13.51,13.582,1016,0
2015-07-24,13.546,13.846,13.546,13.839,2035,0
2015-07-27,13.564,13.572,13.441,13.572,6898,0
2015-07-28,13.493,13.52,13.406,13.45,17983,0
2015-07-29,13.626,13.626,13.218,13.369,6561,0
2015-07-30,13.387,13.397,13.369,13.397,1814,0
2015-07-31,13.387,13.387,13.333,13.351,5202,0
2015-08-03,13.299,13.431,13.282,13.397,2770,0
2015-08-04,13.273,13.431,13.218,13.36,4523,0
2015-08-05,13.369,13.369,13.202,13.211,2152,0
2015-08-06,13.202,13.351,13.202,13.235,4513,0
2015-08-07,13.52,13.52,13.52,13.52,2260,0
2015-08-10,13.226,13.235,13.226,13.226,2260,0
2015-08-11,13.226,13.406,13.176,13.325,2865,0
2015-08-12,13.247,13.362,13.228,13.362,1013,0
2015-08-17,13.362,13.362,13.362,13.362,782,0
2015-08-19,13.381,13.381,13.335,13.353,3719,0
2015-08-20,13.219,13.326,13.219,13.326,3719,0
2015-08-21,13.293,13.293,13.14,13.14,1013,0
2015-08-24,13.204,13.204,12.946,12.946,4115,0
2015-08-25,13.177,13.247,12.972,13.247,1577,0
2015-08-26,13.024,13.256,13.024,13.024,1806,0
2015-08-27,13.167,13.247,13.089,13.247,1915,0
2015-08-28,13.051,13.389,12.962,13.177,5748,0
2015-09-01,13.219,13.301,13.184,13.293,907,0
2015-09-02,13.344,13.344,13.265,13.31,675,0
2015-09-03,13.353,13.362,13.043,13.167,3157,0
2015-09-04,13.097,13.106,13.079,13.097,3495,0
2015-09-08,13.228,13.228,13.212,13.212,5411,0
2015-09-09,13.228,13.228,13.131,13.177,2929,0
2015-09-10,13.256,13.256,13.256,13.256,552,0
2015-09-11,13.312,13.312,13.312,13.312,779,0
2015-09-15,13.09,13.097,12.955,12.955,6963,0
2015-09-16,12.955,12.955,12.947,12.955,1572,0
2015-09-17,12.919,12.982,12.919,12.982,8372,0
2015-09-18,13.133,13.16,13.001,13.001,1908,0
2015-09-21,13.133,13.133,13.133,13.133,337,0
2015-09-22,13.249,13.249,13.151,13.151,903,0
2015-09-23,13.249,13.249,13.169,13.169,1124,0
2015-09-24,13.151,13.249,13.151,13.239,3272,0
2015-09-25,13.258,13.258,13.258,13.258,1124,0
2015-09-28,13.337,13.337,13.142,13.206,1853,0
2015-09-29,13.16,13.16,13.133,13.133,2694,0
2015-09-30,13.312,13.346,13.133,13.186,3592,0
2015-10-01,13.221,13.221,13.221,13.221,104,0
2015-10-02,13.267,13.267,13.267,13.267,104,0
2015-10-05,13.179,13.179,13.133,13.133,2444,0
2015-10-06,13.179,13.179,13.179,13.179,104,0
2015-10-07,13.179,13.179,13.179,13.179,779,0
2015-10-12,13.229,13.286,13.179,13.179,2962,0
2015-10-13,13.222,13.429,13.222,13.429,4141,0
2015-10-14,13.456,13.456,13.456,13.456,671,0
2015-10-15,13.231,13.231,13.231,13.231,2238,0
2015-10-16,13.231,13.278,13.171,13.171,2350,0
2015-10-19,13.241,13.241,13.188,13.188,5137,0
2015-10-20,13.188,13.288,13.188,13.288,900,0
2015-10-21,13.171,13.349,13.171,13.288,2350,0
2015-10-23,13.207,13.305,13.207,13.288,3579,0
2015-10-26,13.357,13.357,13.171,13.222,5597,0
2015-10-27,13.305,13.305,13.305,13.305,6045,0
2015-10-28,13.331,13.349,13.181,13.349,1120,0
2015-10-29,13.357,13.385,13.339,13.385,7944,0
2015-10-30,13.385,13.412,13.269,13.295,5933,0
2015-11-02,13.188,13.439,13.188,13.395,11924,0
2015-11-03,13.349,13.429,13.251,13.305,5537,0
2015-11-04,13.241,13.259,13.171,13.251,14283,0
2015-11-05,13.269,13.591,13.222,13.582,17008,0
2015-11-06,13.376,13.536,13.376,13.536,335,0
2015-11-09,13.295,13.339,13.198,13.222,6006,0
2015-11-10,13.173,13.317,13.173,13.317,439,0
2015-11-11,13.209,13.243,13.2,13.2,2342,0
2015-11-12,13.29,13.29,13.2,13.2,775,0
2015-11-13,13.341,13.341,13.341,13.341,775,0
2015-11-16,13.324,13.324,13.324,13.324,334,0
2015-11-17,13.19,13.233,13.173,13.233,1450,0
2015-11-18,13.233,13.297,13.019,13.019,18625,0
2015-11-19,13.146,13.146,13.119,13.119,669,0
2015-11-20,13.154,13.243,13.154,13.233,4908,0
2015-11-23,13.183,13.233,13.183,13.224,1784,0
2015-11-24,13.242,13.242,13.234,13.234,3343,0
2015-11-25,13.297,13.307,13.29,13.29,3902,0
2015-11-27,13.407,13.407,13.341,13.351,2342,0
2015-11-30,13.324,13.333,13.28,13.307,2455,0
2015-12-01,13.351,13.432,13.341,13.432,5207,0
2015-12-02,13.459,13.459,13.351,13.407,2127,0
2015-12-03,13.379,13.388,13.29,13.369,4336,0
2015-12-04,13.2,13.451,13.2,13.451,6803,0
2015-12-07,13.629,13.629,13.459,13.539,6803,0
2015-12-10,13.594,13.594,13.594,13.594,104,0
2015-12-11,13.612,13.612,13.469,13.603,7249,0
2015-12-14,13.469,13.469,13.442,13.442,425,0
2015-12-15,13.398,13.469,13.398,13.469,896,0
2015-12-16,13.407,13.442,13.407,13.442,3343,0
2015-12-17,13.566,13.566,13.566,13.566,104,0
2015-12-18,13.486,13.486,13.486,13.486,230,0
2015-12-21,13.486,13.486,13.486,13.486,104,0
2015-12-22,13.629,13.629,13.621,13.621,3619,0
2015-12-23,13.594,13.665,13.594,13.638,11934,0
2015-12-24,13.53,13.538,13.53,13.538,415,0
2015-12-28,13.665,13.665,13.526,13.539,7239,0
2015-12-29,13.585,13.585,13.539,13.546,4118,0
2015-12-30,13.539,13.665,13.459,13.665,9991,0
2015-12-31,13.607,13.613,13.459,13.481,12684,0
2016-01-04,13.612,13.612,13.398,13.482,4635,0
2016-01-05,13.585,13.585,13.433,13.534,5471,0
2016-01-06,13.594,13.703,13.459,13.486,11820,0
2016-01-07,13.655,13.655,13.539,13.561,1534,0
2016-01-08,13.649,13.721,13.585,13.644,5359,0
2016-01-11,13.675,13.675,13.675,13.675,104,0
2016-01-12,13.665,13.665,13.612,13.612,2897,0
2016-01-13,13.577,13.586,13.577,13.586,1667,0
2016-01-19,13.676,13.686,13.631,13.631,4669,0
2016-01-20,13.713,13.713,13.496,13.696,2006,0
2016-01-21,13.696,13.705,13.631,13.631,615,0
2016-01-22,13.705,13.713,13.626,13.657,6544,0
2016-01-25,13.678,13.678,13.678,13.678,1109,0
2016-01-26,13.676,13.705,13.676,13.687,3559,0
2016-01-27,13.785,13.785,13.696,13.74,1905,0
2016-01-29,13.802,13.811,13.792,13.811,894,0
2016-02-01,13.671,14.018,13.671,14.002,9666,0
2016-02-02,14.044,14.099,13.846,14.012,7700,0
2016-02-03,14.016,14.018,13.992,14.018,6227,0
2016-02-04,13.776,14.035,13.776,13.806,4825,0
2016-02-05,14.081,14.081,13.797,13.9,2151,0
2016-02-09,13.811,13.928,13.766,13.883,4002,0
2016-02-10,13.935,13.935,13.935,13.935,560,0
2016-02-11,14.031,14.165,13.87,13.871,2276,0
2016-02-16,14.065,14.065,13.93,13.975,5488,0
2016-02-17,14.021,14.029,14.013,14.013,2658,0
2016-02-18,14.047,14.192,14.021,14.075,5095,0
2016-02-19,14.297,14.311,13.998,14.292,3978,0
2016-02-22,14.173,14.173,13.94,14.002,3990,0
2016-02-23,14.022,14.043,14.022,14.038,1442,0
2016-02-24,14.038,14.038,13.944,14.027,2972,0
2016-02-25,14.398,14.398,13.867,13.895,4224,0
2016-02-29,14.013,14.013,14.013,14.013,249,0
2016-03-01,13.921,13.994,13.87,13.87,4099,0
2016-03-03,13.885,13.885,13.876,13.876,1899,0
2016-03-04,13.986,13.994,13.974,13.974,2933,0
2016-03-08,13.994,14.093,13.903,14.043,13256,0
2016-03-09,14.302,14.302,14.083,14.083,923,0
2016-03-10,14.292,14.292,14.23,14.252,1993,0
2016-03-11,14.304,14.347,14.123,14.251,8363,0
2016-03-14,14.313,14.347,14.107,14.242,1553,0
2016-03-15,14.347,14.347,14.326,14.326,2425,0
2016-03-16,13.937,13.995,13.937,13.976,2763,0
2016-03-17,13.94,14.039,13.94,14.022,1692,0
2016-03-18,14.13,14.221,14.13,14.212,2154,0
2016-03-21,14.329,14.329,14.329,14.329,155,0
2016-03-22,14.331,14.331,14.331,14.331,558,0
2016-03-23,14.313,14.401,14.313,14.401,2452,0
2016-03-24,14.401,14.474,14.401,14.474,2538,0
2016-03-28,14.648,14.655,14.645,14.655,2521,0
2016-03-29,14.584,14.584,14.572,14.584,1502,0
2016-03-30,14.474,14.474,14.437,14.466,6726,0
2016-03-31,14.257,14.583,14.257,14.486,1917,0
2016-04-01,14.584,14.584,14.584,14.584,448,0
2016-04-04,14.584,14.944,14.584,14.944,10067,0
2016-04-05,14.99,14.99,14.902,14.99,4709,0
2016-04-06,14.953,15.218,14.944,15.21,8190,0
2016-04-11,15.191,15.191,15.126,15.126,1898,0
2016-04-12,15.099,15.099,14.944,15.099,2702,0
2016-04-18,14.936,14.983,14.936,14.983,1211,0
2016-04-19,14.936,14.936,14.492,14.893,1595,0
2016-04-20,14.92,14.924,14.92,14.92,991,0
2016-04-21,14.925,14.925,14.925,14.925,326,0
2016-04-22,14.92,14.982,14.73,14.73,6933,0
2016-04-26,14.663,14.673,14.663,14.663,1985,0
2016-04-27,15.066,15.066,14.686,14.982,1559,0
2016-04-28,14.982,14.992,14.982,14.992,1647,0
2016-04-29,14.945,14.945,14.945,14.945,522,0
2016-05-03,14.973,14.973,14.973,14.973,755,0
2016-05-05,14.881,15.203,14.73,15.203,9368,0
2016-05-06,14.734,14.734,14.734,14.734,2610,0
2016-05-09,15.199,15.199,15.199,15.199,646,0
2016-05-10,15.203,15.264,15.128,15.264,11357,0
2016-05-11,15.584,15.584,15.575,15.584,2187,0
2016-05-12,15.63,16.106,15.495,15.495,11822,0
2016-05-13,15.722,15.722,15.722,15.722,4782,0
2016-05-18,15.303,15.495,14.961,15.495,6588,0
2016-05-19,14.964,14.964,14.964,14.964,496,0
2016-05-23,14.894,14.964,14.584,14.865,1921,0
2016-05-24,14.946,15.276,14.538,15.276,5567,0
2016-05-26,14.974,15.265,14.93,14.937,11898,0
2016-05-27,14.856,14.856,14.748,14.775,2303,0
2016-05-31,14.865,14.865,14.757,14.757,971,0
2016-06-01,14.73,15.222,14.73,15.222,4188,0
2016-06-02,15.04,15.04,15.03,15.03,330,0
2016-06-03,14.82,14.848,14.82,14.848,438,0
2016-06-06,15.454,15.454,14.701,14.701,1742,0
2016-06-07,14.801,14.983,14.801,14.811,9037,0
2016-06-08,14.856,15.011,14.856,14.946,3628,0
2016-06-09,14.903,15.021,14.875,14.903,12944,0
2016-06-15,14.948,14.948,14.821,14.821,1044,0
2016-06-16,15.06,15.06,15.06,15.06,237,0
2016-06-17,14.957,15.224,14.957,15.224,1818,0
2016-06-20,14.684,14.684,14.684,14.684,104,0
2016-06-21,14.923,15.179,14.923,15.042,2437,0
2016-06-23,14.739,14.957,14.739,14.957,1641,0
2016-06-24,15.06,15.07,14.966,14.966,711,0
2016-06-27,15.042,15.042,15.032,15.032,3262,0
2016-06-28,15.124,15.198,15.124,15.198,269,0
2016-06-29,15.499,15.499,14.858,15.119,2476,0
2016-06-30,15.307,15.307,15.184,15.184,2409,0
2016-07-01,15.353,15.755,15.013,15.268,1293,0
2016-07-05,15.249,15.249,15.249,15.249,229,0
2016-07-08,15.452,15.452,15.207,15.207,328,0
2016-07-11,15.772,15.772,15.449,15.772,2724,0
2016-07-12,15.727,15.763,15.542,15.763,2424,0
2016-07-13,15.354,15.417,15.354,15.417,1343,0
2016-07-14,15.417,15.888,15.259,15.821,6361,0
2016-07-15,15.589,15.628,15.481,15.599,697,0
2016-07-19,15.821,15.821,15.774,15.82,1105,0
2016-07-20,15.949,15.949,15.803,15.866,1322,0
2016-07-21,15.94,15.996,15.744,15.996,1637,0
2016-07-22,15.391,15.803,15.382,15.803,2783,0
2016-07-26,15.629,15.629,15.287,15.287,1741,0
2016-07-27,15.335,15.684,15.335,15.684,2470,0
2016-07-28,15.656,15.684,15.325,15.584,4079,0
2016-07-29,15.535,15.535,15.344,15.344,1607,0
2016-08-01,15.362,15.486,15.335,15.372,4660,0
2016-08-02,15.471,15.821,15.471,15.731,2607,0
2016-08-03,15.5,15.729,15.5,15.656,874,0
2016-08-04,15.628,15.628,15.628,15.628,654,0
2016-08-05,15.648,15.648,15.277,15.277,367,0
2016-08-08,15.719,15.719,15.719,15.719,1267,0
2016-08-12,15.408,16.043,15.408,16.025,5330,0
2016-08-15,16.053,16.053,15.62,15.676,2153,0
2016-08-16,15.971,15.971,15.667,15.866,2858,0
2016-08-17,15.427,15.427,15.427,15.427,404,0
2016-08-18,15.649,15.943,15.601,15.821,2965,0
2016-08-19,15.629,15.712,15.629,15.712,874,0
2016-08-22,15.574,15.795,15.455,15.795,1443,0
2016-08-23,15.455,15.821,15.455,15.686,3742,0
2016-08-24,15.785,15.822,15.591,15.741,1961,0
2016-08-25,15.591,15.98,15.591,15.649,10426,0
2016-08-26,15.62,15.767,15.62,15.74,1177,0
2016-08-29,16.099,16.099,15.658,15.839,960,0
2016-08-30,15.729,15.831,15.729,15.731,3155,0
2016-08-31,15.649,15.776,15.629,15.629,1376,0
2016-09-01,15.501,15.962,15.501,15.962,2446,0
2016-09-02,15.554,15.749,15.554,15.601,1874,0
2016-09-06,15.591,15.866,15.591,15.61,762,0
2016-09-07,15.562,15.767,15.562,15.676,551,0
2016-09-08,15.649,15.767,15.649,15.731,1167,0
2016-09-09,15.749,15.952,15.511,15.952,2744,0
2016-09-12,15.676,16.037,15.428,15.686,3049,0
2016-09-13,15.603,15.603,15.54,15.54,224,0
2016-09-14,15.419,15.603,15.336,15.384,3851,0
2016-09-15,15.631,15.641,15.546,15.564,937,0
2016-09-19,15.669,15.697,15.26,15.697,1336,0
2016-09-20,15.364,15.669,15.236,15.502,3542,0
2016-09-21,15.669,15.669,15.669,15.669,866,0
2016-09-22,15.555,15.669,15.493,15.574,662,0
2016-09-23,15.493,15.546,15.483,15.483,1208,0
2016-09-26,15.456,15.564,15.437,15.483,8699,0
2016-09-28,15.529,15.529,15.364,15.364,3199,0
2016-09-29,15.364,15.364,15.364,15.364,221,0
2016-10-03,15.4,15.529,15.364,15.364,2915,0
2016-10-04,15.364,15.364,15.364,15.364,138,0
2016-10-05,15.364,15.364,14.838,15.023,2849,0
2016-10-06,15.374,16.146,15.374,16.128,4016,0
2016-10-14,15.966,15.966,15.966,15.966,198,0
2016-10-17,15.779,15.781,15.512,15.622,2953,0
2016-10-18,15.307,15.656,14.919,15.656,4062,0
2016-10-19,15.607,15.607,15.607,15.607,687,0
2016-10-21,15.141,15.141,15.141,15.141,290,0
2016-10-24,15.456,15.456,15.456,15.456,221,0
2016-10-25,15.546,15.631,15.546,15.631,2222,0
2016-10-27,15.861,15.861,15.66,15.66,270,0
2016-10-31,15.413,15.413,15.413,15.413,653,0
2016-11-01,15.689,15.689,15.419,15.419,353,0
2016-11-02,15.734,15.734,15.734,15.734,227,0
2016-11-03,15.384,15.384,15.223,15.372,2686,0
2016-11-10,15.133,15.133,14.648,14.648,2967,0
2016-11-14,14.799,14.799,14.754,14.754,542,0
2016-11-15,14.39,14.853,14.39,14.853,1094,0
2016-11-17,14.631,14.845,14.631,14.845,986,0
2016-11-18,14.658,14.784,14.621,14.784,3230,0
2016-11-21,14.621,14.639,14.566,14.566,7942,0
2016-11-22,14.763,14.763,14.613,14.715,1667,0
2016-11-23,14.789,14.789,14.418,14.418,323,0
2016-11-28,14.845,14.845,14.39,14.438,4759,0
2016-11-29,14.39,14.409,14.25,14.25,4222,0
2016-12-01,14.222,14.457,14.222,14.457,919,0
2016-12-02,14.667,14.744,14.433,14.433,843,0
2016-12-05,14.799,14.799,14.799,14.799,218,0
2016-12-06,14.832,14.853,14.813,14.853,3198,0
2016-12-07,14.852,14.853,14.825,14.827,2851,0
2016-12-08,14.853,14.853,14.49,14.556,3194,0
2016-12-09,14.599,14.667,14.474,14.667,1897,0
2016-12-12,14.658,14.667,14.284,14.667,11772,0
2016-12-13,15.351,15.351,14.641,14.751,5590,0
2016-12-14,15.051,15.051,14.671,14.865,2884,0
2016-12-15,14.701,14.941,14.701,14.779,3228,0
2016-12-16,14.872,14.981,14.772,14.971,4854,0
2016-12-19,14.991,15.01,14.969,14.969,550,0
2016-12-20,14.914,15.041,14.779,15.041,5669,0
2016-12-21,15.098,15.495,15.098,15.495,5037,0
2016-12-22,15.428,15.524,15.205,15.205,2137,0
2016-12-23,15.156,15.457,15.156,15.457,6930,0
2016-12-27,15.981,16.453,15.981,16.453,2228,0
2016-12-28,15.931,16.463,15.891,16.415,2163,0
2016-12-29,16.949,16.949,16.646,16.949,6141,0
2016-12-30,16.949,16.949,16.475,16.475,2167,0
2017-01-03,16.463,16.463,15.881,15.882,2503,0
2017-01-04,16.949,16.949,15.901,15.901,4894,0
2017-01-05,16.072,16.072,15.983,15.983,711,0
2017-01-06,16.073,16.463,15.901,15.901,1686,0
2017-01-09,15.862,16.949,15.862,16.949,12859,0
2017-01-10,16.367,16.367,15.991,16.019,1267,0
2017-01-12,16.03,16.18,15.873,16.18,1675,0
2017-01-13,15.955,16.254,15.955,16.254,749,0
2017-01-18,16.418,16.418,16.418,16.418,537,0
2017-01-19,15.925,15.925,15.925,15.925,385,0
2017-01-20,15.982,16.418,15.873,16.069,9281,0
2017-01-24,15.897,16.126,15.873,16.126,3584,0
2017-01-25,16.021,16.021,15.596,15.612,5866,0
2017-01-26,16.021,16.021,16.021,16.021,209,0
2017-01-27,16.021,16.021,15.872,15.873,364,0
2017-01-30,15.781,15.781,15.781,15.781,278,0
2017-01-31,15.968,15.968,15.968,15.968,100,0
2017-02-01,15.963,15.963,15.963,15.963,273,0
2017-02-02,15.983,16.021,15.903,16.021,2084,0
2017-02-07,15.622,15.835,15.622,15.835,980,0
2017-02-09,16.069,16.069,15.692,15.825,1713,0
2017-02-10,16.456,16.456,15.692,15.692,359,0
2017-02-13,15.876,15.926,15.876,15.926,616,0
2017-02-14,16.152,16.152,16.152,16.152,616,0
2017-02-17,15.903,15.903,15.903,15.903,358,0
2017-02-22,16.158,16.168,16.023,16.062,1598,0
2017-02-23,16.072,16.072,15.721,15.787,2259,0
2017-02-24,16.062,16.072,16.062,16.072,448,0
2017-02-27,15.788,15.818,15.117,15.204,12172,0
2017-02-28,15.574,15.769,15.406,15.433,4643,0
2017-03-01,15.332,15.769,15.03,15.769,2421,0
2017-03-02,15.664,15.664,15.391,15.391,1020,0
2017-03-03,15.644,15.644,15.409,15.644,1426,0
2017-03-06,15.594,15.659,15.142,15.624,6734,0
2017-03-10,15.405,15.458,15.262,15.399,1464,0
2017-03-13,15.281,15.405,15.203,15.381,3677,0
2017-03-14,15.311,15.433,15.311,15.433,2735,0
2017-03-15,15.448,15.448,15.221,15.438,1970,0
2017-03-16,15.231,15.231,15.203,15.229,1544,0
2017-03-17,15.429,15.429,15.429,15.429,100,0
2017-03-20,15.438,15.438,15.438,15.438,185,0
2017-03-22,15.457,15.457,15.252,15.252,307,0
2017-03-23,15.419,15.419,15.419,15.419,217,0
2017-03-24,15.351,15.39,15.351,15.39,307,0
2017-03-28,15.722,15.722,15.722,15.722,1071,0
2017-03-29,15.684,15.684,15.271,15.302,1802,0
2017-03-30,15.373,15.373,15.373,15.373,1322,0
2017-03-31,15.518,15.554,15.518,15.554,217,0
2017-04-03,15.712,15.712,15.251,15.584,600,0
2017-04-04,15.604,15.604,15.241,15.301,7689,0
2017-04-05,15.154,15.195,15.008,15.173,6856,0
2017-04-06,15.145,15.145,14.988,14.988,10736,0
2017-04-07,14.978,15.193,14.948,15.135,11997,0
2017-04-10,15.163,15.163,15.068,15.126,2596,0
2017-04-11,15.153,15.251,15.153,15.246,1995,0
2017-04-12,15.241,15.241,15.057,15.125,2746,0
2017-04-13,15.23,15.23,15.066,15.221,2661,0
2017-04-17,15.24,15.24,15.193,15.193,3035,0
2017-04-18,14.969,15.251,14.969,15.213,900,0
2017-04-19,14.977,15.183,14.977,15.183,1884,0
2017-04-21,15.095,15.163,14.781,15.012,7443,0
2017-04-24,15.007,15.105,15.007,15.105,539,0
2017-04-25,14.977,15.017,14.937,14.997,3210,0
2017-04-26,15.047,15.057,14.869,15.007,1494,0
2017-04-27,15.081,15.105,14.971,15.077,1018,0
2017-04-28,14.924,15.077,14.924,14.987,1255,0
2017-05-01,14.977,15.221,14.977,15.221,2406,0
2017-05-02,15.241,15.261,15.017,15.261,523,0
2017-05-03,15.154,15.154,15.007,15.017,2742,0
2017-05-04,15.154,15.154,15.007,15.115,1262,0
2017-05-08,15.135,15.135,14.801,14.932,10221,0
2017-05-09,14.927,14.927,14.858,14.927,2773,0
2017-05-10,14.927,14.927,14.899,14.917,1986,0
2017-05-11,14.927,14.967,14.927,14.967,1178,0
2017-05-12,14.967,14.967,14.967,14.967,2193,0
2017-05-15,14.957,14.967,14.573,14.937,4542,0
2017-05-16,14.947,14.947,14.898,14.898,2253,0
2017-05-17,14.927,14.937,14.858,14.936,6397,0
2017-05-18,14.927,14.937,14.878,14.927,3738,0
2017-05-19,14.937,14.987,14.902,14.957,4014,0
2017-05-22,15.057,15.057,14.907,14.977,2821,0
2017-05-23,14.987,14.997,14.82,14.937,4642,0
2017-05-24,14.997,15.017,14.952,14.997,2136,0
2017-05-25,14.858,15.057,14.858,15.007,4484,0
2017-05-26,15.145,15.145,14.612,15.067,981,0
2017-05-30,15.057,15.086,14.898,14.898,3385,0
2017-06-01,14.907,15.057,14.907,14.947,1406,0
2017-06-02,15.232,15.232,15.086,15.154,3460,0
2017-06-05,15.027,15.222,14.987,15.115,1612,0
2017-06-07,15.149,15.149,14.997,14.997,1304,0
2017-06-08,15.262,15.262,14.977,15.013,1522,0
2017-06-09,15.242,15.242,15.125,15.125,206,0
2017-06-12,15.242,15.242,15.02,15.154,4671,0
2017-06-13,15.178,15.178,15.126,15.126,785,0
2017-06-14,15.073,15.155,15.056,15.155,1662,0
2017-06-15,15.056,15.085,15.036,15.076,3894,0
2017-06-19,15.094,15.144,15.094,15.144,1015,0
2017-06-21,15.173,15.332,15.173,15.322,3418,0
2017-06-22,15.312,15.312,15.076,15.302,5099,0
2017-06-23,15.124,15.598,15.114,15.598,3997,0
2017-06-26,15.46,15.489,15.252,15.489,2454,0
2017-06-27,15.454,15.46,15.427,15.447,3084,0
2017-06-28,15.598,15.598,15.174,15.489,2653,0
2017-06-29,15.128,15.45,15.128,15.45,608,0
2017-07-03,15.795,15.795,15.69,15.69,422,0
2017-07-05,15.746,15.746,15.746,15.746,105,0
2017-07-06,15.716,15.716,15.613,15.613,1252,0
2017-07-07,15.578,15.578,15.052,15.056,5029,0
2017-07-10,15.658,15.658,15.104,15.104,304,0
2017-07-11,15.548,15.548,15.469,15.548,518,0
2017-07-12,15.588,15.598,15.172,15.231,2544,0
2017-07-13,15.405,15.405,15.405,15.405,556,0
2017-07-14,15.595,15.597,15.41,15.519,651,0
2017-07-17,15.489,15.588,15.489,15.588,839,0
2017-07-18,15.548,15.548,15.548,15.548,100,0
2017-07-19,15.598,15.598,15.271,15.322,4418,0
2017-07-20,15.574,15.574,15.574,15.574,278,0
2017-07-21,15.532,15.588,15.532,15.588,2524,0
2017-07-24,15.548,15.548,15.526,15.526,631,0
2017-07-27,15.598,15.598,15.479,15.588,1083,0
2017-07-31,16.648,16.648,15.481,15.481,1039,0
2017-08-01,15.576,15.626,15.568,15.626,906,0
2017-08-02,15.648,15.648,15.648,15.648,104,0
2017-08-03,15.648,15.648,15.648,15.648,125,0
2017-08-04,15.469,15.469,15.469,15.469,100,0
2017-08-07,15.648,15.648,15.648,15.648,100,0
2017-08-08,15.648,15.648,15.638,15.648,475,0
2017-08-10,15.616,15.688,15.45,15.687,5638,0
2017-08-11,15.399,15.578,15.399,15.548,1769,0
2017-08-14,15.399,15.696,15.399,15.439,1368,0
2017-08-15,15.399,15.638,15.399,15.638,202,0
2017-08-16,15.598,15.598,15.598,15.598,167,0
2017-08-17,15.633,15.654,15.598,15.654,620,0
2017-08-18,15.32,15.463,15.32,15.399,739,0
2017-08-21,15.337,15.337,15.337,15.337,307,0
2017-08-22,15.518,15.648,15.508,15.648,1686,0
2017-08-23,15.36,15.43,15.28,15.333,4735,0
2017-08-24,15.28,15.28,15.2,15.23,4835,0
2017-08-25,15.25,15.25,15.25,15.25,242,0
2017-08-28,15.317,15.317,15.304,15.304,480,0
2017-08-29,15.628,15.628,15.25,15.33,1223,0
2017-08-30,15.35,15.35,15.304,15.304,485,0
2017-08-31,15.648,15.648,15.25,15.25,1046,0
2017-09-01,15.38,15.38,15.38,15.38,582,0
2017-09-05,15.648,15.648,15.218,15.218,2184,0
2017-09-06,15.34,15.37,15.328,15.37,1352,0
2017-09-07,15.38,15.38,15.151,15.151,3953,0
2017-09-08,15.31,15.32,15.227,15.32,3350,0
2017-09-11,15.21,15.224,15.21,15.224,2190,0
2017-09-13,15.26,15.27,15.151,15.238,1373,0
2017-09-14,15.216,15.216,15.216,15.216,100,0
2017-09-15,15.3,15.31,15.25,15.25,578,0
2017-09-18,15.25,15.719,15.25,15.719,1194,0
2017-09-19,15.669,15.759,15.37,15.633,2613,0
2017-09-20,15.45,15.45,15.45,15.45,100,0
2017-09-21,15.26,15.33,15.2,15.27,5292,0
2017-09-22,15.45,15.45,15.33,15.33,351,0
2017-09-25,15.629,15.629,15.629,15.629,101,0
2017-09-27,15.23,15.519,15.22,15.519,665,0
2017-09-28,15.788,15.788,15.559,15.559,285,0
2017-09-29,14.961,15.44,14.961,15.266,3812,0
2017-10-04,15.131,15.35,15.111,15.35,3075,0
2017-10-05,15.111,15.3,15.111,15.3,507,0
2017-10-06,15.2,15.31,15.2,15.31,416,0
2017-10-12,15.3262,15.3262,15.3262,15.3262,1240,0
2017-10-13,15.5,15.5,15.3,15.36,560,0
2017-10-16,15.6396,15.6396,15.4808,15.4808,1850,0
2017-10-17,15.5001,15.5001,15.5,15.5,775,0
2017-10-18,15.5,15.5,15.4596,15.4596,585,0
2017-10-19,15.52,15.52,15.52,15.52,550,0
2017-10-23,15.27,15.2925,15.27,15.2925,3330,0
2017-10-25,15.2004,15.3,15.16,15.2818,4038,0
2017-10-27,15.32,15.33,15.32,15.33,693,0
2017-10-30,15.289,15.289,15.12,15.12,2199,0
2017-10-31,15.2972,15.2972,15.2972,15.2972,110,0
2017-11-01,15.31,15.31,15.25,15.25,421,0
2017-11-02,15.34,15.34,15.25,15.25,920,0
2017-11-03,15.37,15.37,14.8457,15.1406,3065,0
2017-11-06,14.83,15.05,14.83,15.021,2743,0
2017-11-07,15.2704,15.2704,15.17,15.2,8356,0
2017-11-08,15.261,15.261,15.25,15.25,639,0
2017-11-09,15.33,15.38,15.28,15.3704,1313,0
2017-11-10,15.3273,15.349,15.25,15.349,2130,0
