Date,Open,High,Low,Close,Volume,OpenInt
2009-04-27,11.212,11.212,11.212,11.212,0,0
2009-04-28,11.212,11.212,10.732,11.212,422518,0
2009-04-29,11.212,11.212,11.06,11.06,95278,0
2009-04-30,11.03,11.06,11.021,11.06,54729,0
2009-05-01,11.03,11.03,10.987,11.021,48372,0
2009-05-04,10.951,11.068,10.951,10.951,69886,0
2009-05-05,10.951,10.987,10.951,10.951,12667,0
2009-05-06,11.008,11.212,11.008,11.166,2537,0
2009-05-07,11.212,11.212,11.06,11.06,1209,0
2009-05-08,10.987,10.987,10.935,10.935,19800,0
2009-05-11,10.987,11.053,10.69,10.76,18202,0
2009-05-12,10.792,10.872,10.507,10.507,10706,0
2009-05-13,10.428,10.767,9.9,10.419,52786,0
2009-05-14,10.428,10.538,10.301,10.461,12705,0
2009-05-15,10.35,10.35,10.35,10.35,101,0
2009-05-18,10.388,10.388,10.388,10.388,2902,0
2009-05-20,10.574,10.574,10.315,10.428,10515,0
2009-05-21,10.981,10.981,9.586,9.877,107196,0
2009-05-22,10.089,10.161,9.947,10.161,11906,0
2009-05-26,10.651,10.651,9.977,10.199,15683,0
2009-05-27,10.223,10.27,10.192,10.27,9169,0
2009-05-28,10.223,10.315,10.178,10.178,4010,0
2009-05-29,10.161,10.315,10.161,10.315,5585,0
2009-06-01,10.477,10.477,10.315,10.388,13779,0
2009-06-02,10.35,10.388,10.315,10.315,9633,0
2009-06-03,10.381,10.381,10.215,10.315,8740,0
2009-06-04,9.955,10.161,9.939,10.161,13615,0
2009-06-05,10.054,10.315,10.054,10.315,2537,0
2009-06-08,10.286,10.301,10.103,10.246,5685,0
2009-06-09,10.278,10.308,10.178,10.262,8163,0
2009-06-10,10.238,10.238,10.119,10.119,16005,0
2009-06-11,10.07,10.238,9.799,9.969,35672,0
2009-06-12,9.869,9.908,9.869,9.908,559,0
2009-06-15,9.916,9.969,9.877,9.877,6711,0
2009-06-16,9.939,9.955,9.679,9.843,20110,0
2009-06-17,9.715,9.862,9.715,9.792,10191,0
2009-06-18,9.792,9.893,9.792,9.829,1806,0
2009-06-19,9.829,9.829,9.807,9.807,2928,0
2009-06-22,9.885,9.947,9.807,9.807,18311,0
2009-06-23,9.893,9.9,9.755,9.755,2142,0
2009-06-24,9.924,9.924,9.755,9.755,9600,0
2009-06-25,9.9,10.016,9.869,9.869,4681,0
2009-06-26,9.916,9.924,9.916,9.924,380,0
2009-06-29,9.862,9.924,9.857,9.924,4334,0
2009-06-30,9.924,10.199,9.9,9.947,8364,0
2009-07-01,10.083,10.095,10.083,10.095,2681,0
2009-07-02,10.016,10.215,9.862,10.016,5483,0
2009-07-06,9.984,10.095,9.939,10.095,14173,0
2009-07-07,10.119,10.215,10.089,10.192,23464,0
2009-07-08,10.215,10.215,9.916,10.016,3480,0
2009-07-09,10.294,10.461,10.054,10.17,19534,0
2009-07-10,10.301,10.301,10.253,10.253,280,0
2009-07-13,10.184,10.184,10.054,10.089,5865,0
2009-07-14,10.089,10.199,10.089,10.199,12662,0
2009-07-15,10.23,10.23,10.095,10.095,5352,0
2009-07-16,10.161,10.207,10.161,10.207,4952,0
2009-07-17,10.301,10.301,10.207,10.262,8695,0
2009-07-20,10.411,10.453,10.301,10.35,6423,0
2009-07-21,10.365,10.419,10.35,10.419,14389,0
2009-07-22,10.388,10.388,10.381,10.388,2810,0
2009-07-23,10.388,10.419,10.365,10.365,6938,0
2009-07-24,10.35,10.35,10.35,10.35,2681,0
2009-07-27,10.428,10.428,10.178,10.184,13888,0
2009-07-28,10.184,10.428,10.184,10.373,8869,0
2009-07-29,10.428,10.792,10.428,10.44,9904,0
2009-07-30,10.538,10.538,10.538,10.538,2681,0
2009-07-31,10.574,10.574,10.428,10.538,14581,0
2009-08-03,10.5,10.531,10.5,10.531,6951,0
2009-08-04,10.523,10.651,10.5,10.651,4867,0
2009-08-05,10.538,10.538,10.396,10.523,29167,0
2009-08-06,10.545,10.553,10.419,10.419,3509,0
2009-08-07,10.553,10.553,10.545,10.545,7348,0
2009-08-10,10.545,10.545,10.516,10.538,6423,0
2009-08-11,10.538,10.553,10.388,10.403,3368,0
2009-08-12,10.419,10.484,10.403,10.403,2011,0
2009-08-13,10.338,10.461,10.315,10.461,11510,0
2009-08-14,10.428,10.461,10.388,10.461,8430,0
2009-08-17,10.461,10.461,10.358,10.388,2537,0
2009-08-18,10.66,10.66,10.47,10.47,1233,0
2009-08-19,10.428,10.461,10.419,10.461,10304,0
2009-08-20,10.419,10.461,10.419,10.461,4152,0
2009-08-21,10.531,10.531,10.461,10.47,4829,0
2009-08-24,10.477,10.477,10.461,10.461,6825,0
2009-08-25,10.419,10.5,10.419,10.461,12448,0
2009-08-26,10.538,10.538,10.365,10.428,19876,0
2009-08-27,10.461,10.461,10.447,10.461,9633,0
2009-08-28,10.538,10.538,10.5,10.5,9291,0
2009-08-31,10.538,10.835,10.538,10.538,9652,0
2009-09-01,10.553,10.835,10.545,10.545,4869,0
2009-09-02,10.651,10.651,10.629,10.651,2268,0
2009-09-03,10.719,10.719,10.538,10.582,10461,0
2009-09-04,10.612,10.636,10.567,10.629,3083,0
2009-09-08,10.695,10.726,10.545,10.62,13624,0
2009-09-09,10.726,10.828,10.711,10.807,12283,0
2009-09-10,10.799,10.799,10.651,10.682,1647,0
2009-09-11,10.777,10.777,10.777,10.777,280,0
2009-09-14,10.777,10.799,10.66,10.752,8657,0
2009-09-15,10.799,10.799,10.76,10.799,10596,0
2009-09-16,10.807,10.951,10.752,10.951,31141,0
2009-09-17,11.038,11.038,10.907,10.987,17451,0
2009-09-18,11.06,11.27,10.987,10.987,23940,0
2009-09-21,10.987,11.248,10.987,11.081,10466,0
2009-09-22,11.175,11.175,10.799,11.097,24618,0
2009-09-23,11.097,11.175,10.881,10.881,31931,0
2009-09-24,10.889,11.212,10.889,11.105,19492,0
2009-09-25,11.175,11.207,11.068,11.132,4566,0
2009-09-28,11.175,11.175,11.097,11.15,7698,0
2009-09-29,11.097,11.207,11.053,11.068,10676,0
2009-09-30,11.212,11.212,10.921,11.089,53133,0
2009-10-01,11.119,11.212,11.105,11.199,31445,0
2009-10-02,11.175,11.212,11.175,11.212,15775,0
2009-10-05,11.212,11.212,11.175,11.212,14618,0
2009-10-06,11.212,11.212,11.097,11.212,18579,0
2009-10-07,11.212,11.212,11.175,11.207,24843,0
2009-10-08,11.212,11.212,11.15,11.158,10402,0
2009-10-09,11.212,11.212,11.141,11.207,14250,0
2009-10-12,11.248,11.473,11.207,11.248,10569,0
2009-10-13,11.286,11.286,11.105,11.248,8631,0
2009-10-14,11.568,11.568,11.175,11.175,4448,0
2009-10-15,11.119,11.132,11.119,11.132,17726,0
2009-10-16,11.227,11.227,11.097,11.097,2621,0
2009-10-19,11.076,11.081,11.045,11.06,5756,0
2009-10-20,11.06,11.132,11.06,11.105,6056,0
2009-10-21,10.889,11.175,10.889,11.175,8741,0
2009-10-22,11.175,11.175,10.995,11.132,13147,0
2009-10-23,11.06,11.166,10.981,11.06,17088,0
2009-10-26,11.06,11.111,11.06,11.068,1855,0
2009-10-27,11.111,11.141,11.06,11.141,5213,0
2009-10-28,11.06,11.089,11.008,11.045,3746,0
2009-10-29,10.889,11.132,10.889,11.105,1538,0
2009-10-30,11.166,11.166,11.03,11.03,9206,0
2009-11-02,11.089,11.141,11.038,11.038,7043,0
2009-11-03,11.277,11.277,10.966,10.966,11173,0
2009-11-04,11.015,11.105,10.958,10.966,12310,0
2009-11-05,11.021,11.021,11.008,11.015,1507,0
2009-11-06,10.987,10.987,10.987,10.987,1948,0
2009-11-09,11.053,11.105,11.015,11.068,5393,0
2009-11-10,11.352,11.352,10.973,10.973,4813,0
2009-11-11,10.995,11.053,10.951,11.053,4670,0
2009-11-12,11.021,11.021,10.935,10.944,4628,0
2009-11-13,10.951,11.053,10.935,10.935,5225,0
2009-11-16,10.966,11.045,10.913,10.913,9904,0
2009-11-17,10.966,10.987,10.935,10.935,3281,0
2009-11-18,10.981,10.987,10.981,10.987,380,0
2009-11-19,11.001,11.001,10.799,10.799,11436,0
2009-11-20,10.864,10.872,10.799,10.872,8329,0
2009-11-23,10.907,10.966,10.651,10.835,12296,0
2009-11-24,10.864,10.913,10.835,10.872,7462,0
2009-11-25,10.944,10.981,10.744,10.792,2681,0
2009-11-27,10.828,10.828,10.76,10.76,1061,0
2009-11-30,10.799,10.799,10.567,10.682,18121,0
2009-12-01,10.744,10.828,10.62,10.828,33161,0
2009-12-02,11.097,11.097,10.69,10.835,6808,0
2009-12-03,10.898,10.898,10.726,10.828,6021,0
2009-12-04,10.835,10.835,10.835,10.835,4010,0
2009-12-07,10.835,10.835,10.799,10.828,2068,0
2009-12-08,10.835,10.872,10.76,10.872,3769,0
2009-12-09,10.567,10.872,10.567,10.872,12190,0
2009-12-10,10.858,10.921,10.858,10.921,2617,0
2009-12-11,10.881,10.913,10.881,10.913,3674,0
2009-12-14,10.907,10.907,10.69,10.799,9363,0
2009-12-15,10.799,10.799,10.695,10.784,7332,0
2009-12-16,10.843,10.843,10.69,10.76,7538,0
2009-12-17,10.799,10.835,10.702,10.76,12058,0
2009-12-18,10.799,10.828,10.695,10.726,22822,0
2009-12-21,10.732,10.792,10.69,10.69,13205,0
2009-12-22,10.792,10.792,10.66,10.702,4410,0
2009-12-23,10.744,10.752,10.726,10.752,6232,0
2009-12-24,10.76,10.76,10.726,10.737,4152,0
2009-12-28,10.719,10.777,10.695,10.767,5747,0
2009-12-29,10.777,10.784,10.682,10.784,9771,0
2009-12-30,10.732,10.792,10.732,10.732,5486,0
2009-12-31,10.732,10.784,10.69,10.726,5472,0
2010-01-04,10.752,10.76,10.726,10.76,3357,0
2010-01-05,10.784,10.85,10.784,10.799,8177,0
2010-01-06,10.835,10.835,10.76,10.821,4889,0
2010-01-07,10.828,10.858,10.828,10.858,4952,0
2010-01-08,10.898,10.907,10.872,10.907,2962,0
2010-01-11,10.907,10.913,10.843,10.843,10961,0
2010-01-12,10.864,10.864,10.815,10.815,940,0
2010-01-13,10.828,10.828,10.752,10.815,2537,0
2010-01-14,10.799,10.799,10.799,10.799,101,0
2010-01-15,10.821,10.872,10.821,10.828,3019,0
2010-01-19,10.872,10.872,10.792,10.799,5154,0
2010-01-20,10.821,10.843,10.767,10.767,9621,0
2010-01-21,10.828,10.835,10.792,10.821,10019,0
2010-01-22,10.828,10.843,10.828,10.843,2209,0
2010-01-25,10.864,10.864,10.792,10.864,3198,0
2010-01-26,10.858,10.864,10.777,10.777,4392,0
2010-01-27,10.815,10.864,10.815,10.864,1033,0
2010-01-28,10.864,10.864,10.732,10.843,6946,0
2010-01-29,10.843,10.864,10.828,10.858,4009,0
2010-02-01,10.872,10.935,10.864,10.913,4432,0
2010-02-02,11.411,11.411,10.935,10.981,4814,0
2010-02-03,11.06,11.06,10.85,10.921,4369,0
2010-02-04,10.973,10.973,10.898,10.898,940,0
2010-02-05,10.913,10.935,10.913,10.935,661,0
2010-02-08,10.913,10.913,10.864,10.864,6447,0
2010-02-09,10.913,10.927,10.858,10.872,10659,0
2010-02-10,10.872,10.872,10.872,10.872,3391,0
2010-02-11,10.864,10.864,10.864,10.864,280,0
2010-02-12,10.85,10.85,10.807,10.835,4347,0
2010-02-16,10.828,10.828,10.792,10.828,9803,0
2010-02-17,10.828,10.828,10.767,10.799,5170,0
2010-02-18,10.828,10.828,10.752,10.799,9352,0
2010-02-19,10.737,10.76,10.737,10.76,7362,0
2010-02-22,10.732,10.792,10.66,10.737,15945,0
2010-02-23,10.737,10.737,10.62,10.711,29002,0
2010-02-24,10.62,10.752,10.62,10.752,10109,0
2010-02-25,10.66,10.752,10.651,10.752,20464,0
2010-02-26,10.726,10.828,10.726,10.821,7643,0
2010-03-01,10.821,10.858,10.821,10.858,1209,0
2010-03-02,10.889,10.898,10.784,10.898,5861,0
2010-03-03,10.907,10.907,10.85,10.85,2270,0
2010-03-04,10.864,10.898,10.835,10.889,5966,0
2010-03-05,10.898,10.921,10.792,10.85,5512,0
2010-03-08,10.792,10.864,10.792,10.864,2350,0
2010-03-09,10.864,10.935,10.864,10.935,3969,0
2010-03-10,10.944,10.944,10.944,10.944,1329,0
2010-03-11,10.927,10.944,10.927,10.944,3205,0
2010-03-12,10.981,10.981,10.807,10.907,6683,0
2010-03-15,10.913,10.951,10.913,10.951,5387,0
2010-03-16,10.913,10.966,10.889,10.913,3682,0
2010-03-17,10.828,10.872,10.807,10.872,8031,0
2010-03-18,10.864,10.898,10.864,10.898,1747,0
2010-03-19,10.898,10.898,10.889,10.889,280,0
2010-03-22,10.889,10.958,10.881,10.913,9974,0
2010-03-23,10.981,10.981,10.767,10.828,30311,0
2010-03-24,10.864,10.898,10.864,10.898,1284,0
2010-03-25,10.898,11.235,10.898,11.125,38665,0
2010-03-26,11.125,11.207,11.053,11.207,6021,0
2010-03-29,11.199,11.242,11.008,11.119,22653,0
2010-03-30,11.132,11.132,10.987,11.132,4611,0
2010-03-31,11.132,11.141,10.995,11.141,8662,0
2010-04-01,11.182,11.218,11.038,11.182,5306,0
2010-04-05,11.402,11.402,11.053,11.053,2377,0
2010-04-06,11.06,11.06,10.777,10.913,21542,0
2010-04-07,10.944,10.987,10.927,10.987,2268,0
2010-04-08,11.001,11.03,10.951,11.03,879,0
2010-04-09,11.03,11.03,10.958,11.03,6288,0
2010-04-12,10.951,11.06,10.913,11.06,5082,0
2010-04-13,10.927,11.03,10.927,11.001,9453,0
2010-04-14,11.001,11.001,10.858,10.966,9502,0
2010-04-15,10.921,10.981,10.921,10.981,4479,0
2010-04-16,10.995,11.175,10.995,11.175,23151,0
2010-04-19,11.06,11.141,11.06,11.111,3883,0
2010-04-20,11.105,11.166,11.105,11.158,3194,0
2010-04-21,11.191,11.212,11.158,11.191,9716,0
2010-04-22,11.175,11.175,11.081,11.097,2943,0
2010-04-23,11.043,11.13,11.043,11.086,9910,0
2010-04-26,11.105,11.212,10.995,10.995,27319,0
2010-04-27,11.03,11.076,11.015,11.015,8564,0
2010-04-28,11.03,11.06,11.03,11.06,5618,0
2010-04-29,11.06,11.132,11.038,11.132,5084,0
2010-04-30,11.182,11.315,10.958,11.315,21357,0
2010-05-03,11.307,11.307,11.212,11.277,7755,0
2010-05-04,11.359,11.359,11.248,11.248,3184,0
2010-05-05,11.248,11.248,11.212,11.212,2958,0
2010-05-06,11.212,11.212,11.001,11.008,11136,0
2010-05-07,11.097,11.212,11.097,11.132,2411,0
2010-05-10,11.212,11.795,11.089,11.323,16112,0
2010-05-11,11.411,11.425,11.045,11.175,47414,0
2010-05-12,11.119,11.262,11.06,11.175,18136,0
2010-05-13,11.175,11.175,11.105,11.15,13209,0
2010-05-14,11.141,11.175,11.068,11.175,5285,0
2010-05-17,11.182,11.212,11.132,11.132,4859,0
2010-05-18,11.15,11.212,11.15,11.212,6021,0
2010-05-19,11.248,11.248,11.105,11.132,2476,0
2010-05-20,11.132,11.132,10.752,11.021,17392,0
2010-05-21,11.045,11.053,10.958,11.053,7951,0
2010-05-24,11.06,11.207,11.06,11.207,3616,0
2010-05-25,11.191,11.191,10.987,11.06,18050,0
2010-05-26,11.111,11.111,11.038,11.038,2267,0
2010-05-27,11.212,11.212,11.053,11.097,5455,0
2010-05-28,11.132,11.182,11.03,11.182,6692,0
2010-06-01,11.182,11.182,11.182,11.182,280,0
2010-06-02,11.396,11.396,11.132,11.132,6302,0
2010-06-03,11.158,11.277,11.097,11.132,17255,0
2010-06-04,11.175,11.175,11.06,11.06,8163,0
2010-06-07,11.105,11.132,11.105,11.132,1601,0
2010-06-08,11.352,11.352,11.03,11.166,4853,0
2010-06-09,11.199,11.199,11.166,11.166,1061,0
2010-06-10,11.262,11.262,11.132,11.132,4357,0
2010-06-11,10.951,11.132,10.951,11.021,6260,0
2010-06-14,11.045,11.175,11.03,11.125,9625,0
2010-06-15,11.125,11.125,11.008,11.021,6551,0
2010-06-16,11.06,11.089,11.021,11.089,3883,0
2010-06-17,11.125,11.191,11.021,11.038,6566,0
2010-06-18,11.119,11.119,10.966,11.06,8093,0
2010-06-21,11.06,11.068,10.958,11.001,21588,0
2010-06-22,11.227,11.227,10.987,10.987,13044,0
2010-06-23,11.015,11.03,10.958,10.995,4853,0
2010-06-24,11.001,11.053,10.987,10.987,6072,0
2010-06-25,11.015,11.076,11.015,11.076,1209,0
2010-06-28,11.03,11.097,10.981,11.06,4736,0
2010-06-29,11.021,11.089,11.021,11.081,5459,0
2010-06-30,11.096,11.19,11.086,11.096,7002,0
2010-07-01,11.132,11.132,11.105,11.125,1747,0
2010-07-02,11.182,11.242,11.119,11.212,7769,0
2010-07-06,11.388,11.388,11.207,11.323,7075,0
2010-07-07,11.323,11.323,11.166,11.212,8158,0
2010-07-08,11.141,11.141,11.021,11.081,7695,0
2010-07-09,11.068,11.132,11.068,11.111,7470,0
2010-07-12,11.068,11.199,11.053,11.132,11373,0
2010-07-13,11.242,11.242,11.081,11.158,12994,0
2010-07-14,11.141,11.141,11.008,11.111,5618,0
2010-07-15,11.132,11.132,11.001,11.105,4479,0
2010-07-16,11.105,11.105,11.06,11.06,4681,0
2010-07-19,11.166,11.166,11.097,11.097,15121,0
2010-07-20,11.166,11.166,11.097,11.141,25754,0
2010-07-21,11.141,11.141,11.132,11.132,2798,0
2010-07-22,11.166,11.166,11.141,11.158,2311,0
2010-07-23,11.166,11.212,11.15,11.207,5112,0
2010-07-26,11.227,11.277,11.081,11.158,18518,0
2010-07-27,11.175,11.227,11.175,11.227,3148,0
2010-07-28,11.227,11.255,11.227,11.255,1478,0
2010-07-29,11.307,11.366,11.307,11.346,6398,0
2010-07-30,11.286,11.286,11.255,11.286,4185,0
2010-08-02,11.331,11.337,11.248,11.248,3730,0
2010-08-03,11.396,11.396,11.248,11.352,9314,0
2010-08-04,11.255,11.402,11.255,11.366,11518,0
2010-08-05,11.411,11.411,11.396,11.402,1419,0
2010-08-06,11.495,11.495,11.458,11.466,810,0
2010-08-09,11.504,11.526,11.488,11.504,5352,0
2010-08-10,11.488,11.488,11.388,11.443,8196,0
2010-08-11,11.396,11.621,11.374,11.541,12395,0
2010-08-12,11.621,11.637,11.548,11.562,6899,0
2010-08-13,11.526,11.653,11.45,11.653,13072,0
2010-08-16,11.68,11.68,11.629,11.68,3145,0
2010-08-17,11.817,11.817,11.71,11.71,7773,0
2010-08-18,11.756,11.772,11.488,11.555,24960,0
2010-08-19,11.555,11.589,11.541,11.589,6618,0
2010-08-20,11.724,11.724,11.581,11.621,3981,0
2010-08-23,11.646,11.646,11.548,11.598,6042,0
2010-08-24,11.614,11.764,11.495,11.764,16876,0
2010-08-25,11.732,11.732,11.687,11.702,9213,0
2010-08-26,11.732,11.764,11.702,11.764,2529,0
2010-08-27,11.795,11.81,11.795,11.81,1763,0
2010-08-30,11.882,11.906,11.861,11.898,4716,0
2010-08-31,11.896,11.944,11.72,11.792,5744,0
2010-09-01,11.826,11.834,11.826,11.826,1623,0
2010-09-02,11.861,11.861,11.834,11.847,3458,0
2010-09-03,11.985,11.985,11.661,11.732,8506,0
2010-09-07,11.732,11.786,11.732,11.786,668,0
2010-09-08,12.024,12.032,11.795,11.81,5807,0
2010-09-09,11.945,11.945,11.718,11.724,7602,0
2010-09-10,11.732,11.84,11.687,11.756,5104,0
2010-09-13,11.772,11.779,11.548,11.621,14583,0
2010-09-14,11.621,11.621,11.511,11.589,9048,0
2010-09-15,11.581,11.581,11.38,11.38,3841,0
2010-09-16,11.473,11.488,11.473,11.488,3121,0
2010-09-17,11.488,11.568,11.488,11.568,3616,0
2010-09-20,11.568,11.568,11.568,11.568,278,0
2010-09-21,11.575,11.646,11.434,11.434,11604,0
2010-09-22,11.323,11.473,11.323,11.402,23039,0
2010-09-23,11.419,11.541,11.419,11.541,8977,0
2010-09-24,11.541,11.614,11.541,11.614,1865,0
2010-09-27,11.614,11.614,11.481,11.548,8944,0
2010-09-28,11.562,11.614,11.562,11.614,1021,0
2010-09-29,11.548,11.581,11.443,11.504,11960,0
2010-09-30,11.331,11.506,11.331,11.497,26527,0
2010-10-01,11.555,11.562,11.488,11.555,3512,0
2010-10-04,11.687,11.687,11.419,11.504,7779,0
2010-10-05,11.511,11.598,11.419,11.488,13708,0
2010-10-06,11.562,11.562,11.425,11.504,30026,0
2010-10-07,11.504,11.504,11.425,11.495,33901,0
2010-10-08,11.504,11.568,11.402,11.45,24572,0
2010-10-11,11.473,11.535,11.473,11.526,3083,0
2010-10-12,11.488,11.548,11.488,11.548,2171,0
2010-10-13,11.443,11.526,11.443,11.526,6819,0
2010-10-14,11.466,11.555,11.458,11.541,5123,0
2010-10-15,11.504,11.535,11.402,11.466,5756,0
2010-10-18,11.488,11.488,11.388,11.45,13971,0
2010-10-19,11.466,11.466,11.434,11.458,1743,0
2010-10-20,11.555,11.555,11.359,11.473,31512,0
2010-10-21,11.481,11.535,11.481,11.535,4818,0
2010-10-22,11.562,11.562,11.419,11.511,6623,0
2010-10-25,11.562,11.562,11.38,11.473,12984,0
2010-10-26,11.488,11.535,11.411,11.488,10961,0
2010-10-27,11.511,11.511,11.388,11.458,3530,0
2010-10-28,11.526,11.526,11.359,11.458,7326,0
2010-10-29,11.508,11.508,11.469,11.508,5576,0
2010-11-01,11.511,11.535,11.504,11.526,5007,0
2010-11-02,11.575,11.575,11.473,11.511,7959,0
2010-11-03,11.535,11.535,11.517,11.517,1216,0
2010-11-04,11.504,11.504,11.434,11.504,4511,0
2010-11-05,11.511,11.511,11.473,11.481,2132,0
2010-11-08,11.511,11.511,11.411,11.473,6385,0
2010-11-09,11.402,11.466,11.359,11.411,14612,0
2010-11-10,11.299,11.396,11.299,11.352,9767,0
2010-11-11,11.38,11.38,11.307,11.307,2801,0
2010-11-12,11.227,11.337,11.081,11.27,12526,0
2010-11-15,11.141,11.248,11.053,11.053,9310,0
2010-11-16,10.981,11.125,10.935,11.081,18946,0
2010-11-17,11.125,11.125,10.889,11.06,9727,0
2010-11-18,11.06,11.06,10.881,10.973,23826,0
2010-11-19,10.973,11.277,10.921,11.175,11147,0
2010-11-22,11.212,11.212,11.001,11.097,39081,0
2010-11-23,11.068,11.15,10.907,11.06,33174,0
2010-11-24,11.06,11.076,10.987,11.06,12144,0
2010-11-26,11.081,11.089,11.081,11.089,1274,0
2010-11-29,11.097,11.132,10.913,10.987,15756,0
2010-11-30,10.988,11.048,10.914,11.04,12621,0
2010-12-01,11.038,11.089,11.038,11.089,7089,0
2010-12-02,11.068,11.068,10.987,11.045,7958,0
2010-12-03,11.045,11.076,10.966,11.03,5079,0
2010-12-06,10.987,11.021,10.966,11.001,3785,0
2010-12-07,11.038,11.038,10.951,11.001,5674,0
2010-12-08,11.03,11.045,10.987,10.987,12942,0
2010-12-09,10.995,11.03,10.858,10.944,5526,0
2010-12-10,10.921,10.921,10.719,10.913,24180,0
2010-12-13,10.815,10.815,10.278,10.278,47543,0
2010-12-14,10.215,10.223,9.916,10.089,26103,0
2010-12-15,10.089,10.278,10.083,10.238,34543,0
2010-12-16,10.245,10.561,10.206,10.561,25894,0
2010-12-17,10.612,10.651,10.484,10.651,6811,0
2010-12-20,10.605,10.605,10.199,10.27,15519,0
2010-12-21,10.083,10.419,10.07,10.238,18507,0
2010-12-22,10.238,10.294,10.17,10.27,25185,0
2010-12-23,10.27,10.27,10.095,10.161,35523,0
2010-12-27,10.184,10.23,10.095,10.23,23834,0
2010-12-28,10.246,10.388,10.161,10.388,28105,0
2010-12-29,10.196,10.323,10.196,10.323,20200,0
2010-12-30,10.277,10.35,10.137,10.285,44166,0
2010-12-31,10.328,10.449,10.328,10.449,11720,0
2011-01-03,10.365,10.411,10.278,10.411,11512,0
2011-01-04,10.44,10.484,10.411,10.453,3858,0
2011-01-05,10.453,10.453,10.315,10.403,9454,0
2011-01-06,10.428,10.428,10.323,10.373,6004,0
2011-01-07,10.253,10.345,10.199,10.315,12038,0
2011-01-10,10.315,10.315,10.111,10.238,12222,0
2011-01-11,10.199,10.253,10.031,10.161,29725,0
2011-01-12,10.119,10.119,9.961,10.031,9638,0
2011-01-13,10.048,10.048,9.807,9.877,18407,0
2011-01-14,9.799,9.829,9.565,9.7,36674,0
2011-01-18,9.792,9.862,9.565,9.829,60404,0
2011-01-19,9.826,9.859,9.745,9.859,8606,0
2011-01-20,9.885,9.885,9.836,9.848,4007,0
2011-01-21,9.932,10.054,9.857,9.977,23523,0
2011-01-24,9.977,10.089,9.969,10.07,23597,0
2011-01-25,10.111,10.33,10.048,10.161,22805,0
2011-01-26,10.161,10.262,10.147,10.199,11413,0
2011-01-27,10.238,10.403,10.178,10.184,16484,0
2011-01-28,10.184,10.403,10.119,10.161,7043,0
2011-01-31,10.29,10.344,10.115,10.169,9969,0
2011-02-01,10.178,10.253,10.178,10.199,7789,0
2011-02-02,10.223,10.323,10.199,10.253,13670,0
2011-02-03,10.277,10.277,10.133,10.183,6600,0
2011-02-04,10.184,10.184,10.184,10.184,101,0
2011-02-07,10.184,10.345,10.154,10.154,2922,0
2011-02-08,10.17,10.192,9.9,10.119,28900,0
2011-02-09,10.135,10.135,9.977,10.103,19793,0
2011-02-10,10.102,10.102,9.975,10.087,5852,0
2011-02-11,10.089,10.17,10.054,10.054,17749,0
2011-02-14,10.184,10.207,9.961,9.984,10999,0
2011-02-15,9.947,10.184,9.947,10.119,11971,0
2011-02-16,10.083,10.119,10.07,10.119,2507,0
2011-02-18,10.198,10.198,10.118,10.133,10197,0
2011-02-22,10.048,10.207,10.016,10.016,11560,0
2011-02-23,10.002,10.17,10.002,10.062,9392,0
2011-02-24,10.054,10.223,10.048,10.215,11854,0
2011-02-25,10.198,10.237,10.191,10.198,6692,0
2011-02-28,10.204,10.236,10.146,10.159,10706,0
2011-03-01,10.276,10.357,10.189,10.244,22123,0
2011-03-02,10.236,10.284,10.228,10.284,10247,0
2011-03-03,10.284,10.372,10.284,10.284,6492,0
2011-03-04,10.411,10.411,10.337,10.396,16459,0
2011-03-07,10.516,10.516,10.365,10.419,2757,0
2011-03-08,10.396,10.419,10.396,10.419,8565,0
2011-03-09,10.411,10.606,10.411,10.5,23711,0
2011-03-10,10.491,10.5,10.427,10.461,4685,0
2011-03-11,10.477,10.477,10.388,10.388,1460,0
2011-03-14,10.396,10.396,10.35,10.35,389,0
2011-03-15,10.344,10.447,10.344,10.434,12979,0
2011-03-16,10.434,10.434,10.344,10.35,19375,0
2011-03-17,10.344,10.35,10.293,10.329,7986,0
2011-03-18,10.301,10.344,10.301,10.337,1776,0
2011-03-21,10.344,10.344,10.237,10.245,4075,0
2011-03-22,10.237,10.285,10.237,10.269,6040,0
2011-03-23,10.285,10.323,10.285,10.293,3333,0
2011-03-24,10.285,10.365,10.285,10.35,3854,0
2011-03-25,10.344,10.344,10.221,10.3,22107,0
2011-03-28,10.307,10.357,10.307,10.357,10269,0
2011-03-29,10.357,10.365,10.344,10.344,1172,0
2011-03-30,10.365,10.365,10.206,10.35,9969,0
2011-03-31,10.35,10.413,10.35,10.413,5162,0
2011-04-01,10.47,10.697,10.411,10.661,6492,0
2011-04-04,10.621,10.621,10.524,10.567,7177,0
2011-04-05,10.527,10.527,10.455,10.472,1479,0
2011-04-06,10.47,10.484,10.446,10.484,7041,0
2011-04-07,10.449,10.556,10.449,10.494,6137,0
2011-04-11,10.507,10.507,10.507,10.507,261,0
2011-04-12,10.51,10.556,10.494,10.494,3136,0
2011-04-13,10.507,10.567,10.47,10.47,3512,0
2011-04-14,10.329,10.402,10.329,10.388,7542,0
2011-04-15,10.364,10.491,10.26,10.491,8013,0
2011-04-18,10.491,10.532,10.446,10.446,8661,0
2011-04-19,10.5,10.5,10.44,10.44,614,0
2011-04-20,10.477,10.477,10.477,10.477,103,0
2011-04-21,10.516,10.532,10.446,10.446,3815,0
2011-04-25,10.477,10.477,10.477,10.477,4100,0
2011-04-26,10.478,10.478,10.33,10.367,20662,0
2011-04-27,10.402,10.645,10.402,10.453,9909,0
2011-04-28,10.453,10.453,10.38,10.38,1584,0
2011-04-29,10.382,10.396,10.365,10.389,40727,0
2011-05-02,10.388,10.434,10.35,10.388,7698,0
2011-05-03,10.436,10.441,10.344,10.366,5161,0
2011-05-04,10.405,10.478,10.39,10.478,1808,0
2011-05-05,10.501,10.556,10.478,10.519,20011,0
2011-05-06,10.548,10.548,10.548,10.548,970,0
2011-05-09,10.556,10.601,10.478,10.533,13227,0
2011-05-10,10.542,10.625,10.542,10.617,2516,0
2011-05-11,10.688,10.724,10.533,10.609,12115,0
2011-05-12,10.586,10.633,10.577,10.633,1980,0
2011-05-13,10.617,10.633,10.571,10.633,5631,0
2011-05-16,10.633,10.688,10.633,10.688,4114,0
2011-05-17,10.648,10.68,10.648,10.68,855,0
2011-05-18,10.688,10.688,10.601,10.656,10075,0
2011-05-19,10.656,10.743,10.656,10.729,17948,0
2011-05-20,10.744,10.752,10.718,10.744,3183,0
2011-05-23,10.717,10.717,10.664,10.672,3060,0
2011-05-24,10.68,10.688,10.664,10.688,5346,0
2011-05-25,10.664,10.664,10.625,10.633,4878,0
2011-05-26,10.617,10.688,10.577,10.68,5613,0
2011-05-27,10.688,10.694,10.68,10.694,1533,0
2011-05-31,10.692,10.692,10.668,10.677,14860,0
2011-06-01,10.688,10.709,10.688,10.709,10339,0
2011-06-02,10.73,10.73,10.657,10.657,8290,0
2011-06-03,10.617,10.649,10.609,10.649,12187,0
2011-06-06,10.68,10.694,10.68,10.694,1447,0
2011-06-07,10.701,10.701,10.657,10.665,3100,0
2011-06-08,10.665,10.701,10.617,10.701,5163,0
2011-06-09,10.701,10.701,10.57,10.672,5447,0
2011-06-10,10.68,10.688,10.633,10.633,1396,0
2011-06-13,10.672,10.672,10.564,10.641,17396,0
2011-06-14,10.649,10.672,10.548,10.633,6521,0
2011-06-15,10.51,10.625,10.51,10.593,12502,0
2011-06-16,10.581,10.605,10.573,10.605,4479,0
2011-06-17,10.587,10.633,10.587,10.633,2887,0
2011-06-20,10.601,10.633,10.556,10.633,5583,0
2011-06-21,10.665,10.665,10.657,10.657,2873,0
2011-06-22,10.688,10.688,10.672,10.68,2075,0
2011-06-23,10.688,10.737,10.657,10.724,20894,0
2011-06-24,10.731,10.744,10.731,10.744,2018,0
2011-06-27,10.744,10.759,10.701,10.759,2692,0
2011-06-28,10.776,10.776,10.724,10.767,1547,0
2011-06-29,10.767,10.776,10.724,10.776,4132,0
2011-06-30,10.78,10.78,10.78,10.78,354,0
2011-07-01,10.777,10.777,10.777,10.777,652,0
2011-07-05,10.726,10.761,10.711,10.726,8674,0
2011-07-06,10.757,10.757,10.714,10.741,2109,0
2011-07-07,10.745,10.786,10.689,10.753,6882,0
2011-07-08,10.778,10.786,10.778,10.778,1335,0
2011-07-11,10.784,10.784,10.744,10.784,3268,0
2011-07-12,10.809,10.809,10.745,10.761,8613,0
2011-07-13,10.809,10.823,10.809,10.823,1007,0
2011-07-14,10.809,10.809,10.701,10.752,11345,0
2011-07-15,10.752,10.752,10.694,10.744,8931,0
2011-07-18,10.752,10.752,10.625,10.694,12318,0
2011-07-19,10.706,10.714,10.565,10.653,18782,0
2011-07-20,10.672,10.718,10.657,10.718,6683,0
2011-07-21,10.744,10.744,10.744,10.744,1530,0
2011-07-22,10.745,10.745,10.695,10.745,3274,0
2011-07-25,10.744,10.744,10.657,10.694,2757,0
2011-07-26,10.653,10.677,10.581,10.637,14350,0
2011-07-27,10.649,10.649,10.541,10.556,5103,0
2011-07-28,10.59,10.63,10.39,10.521,13196,0
2011-07-29,10.487,10.55,10.419,10.542,3532,0
2011-08-01,10.501,10.701,10.501,10.657,9565,0
2011-08-02,10.695,10.695,10.642,10.689,8206,0
2011-08-03,10.564,10.769,10.564,10.769,4499,0
2011-08-04,10.621,10.782,10.581,10.734,4918,0
2011-08-05,10.769,10.769,10.486,10.681,4612,0
2011-08-08,10.387,10.387,10.128,10.297,13710,0
2011-08-09,10.32,10.395,10.281,10.395,19097,0
2011-08-10,10.387,10.642,10.387,10.593,7108,0
2011-08-11,10.617,10.617,10.519,10.578,4271,0
2011-08-12,10.609,10.681,10.601,10.681,5990,0
2011-08-15,10.719,10.719,10.673,10.719,2773,0
2011-08-16,10.726,10.745,10.726,10.745,2764,0
2011-08-17,10.769,10.919,10.769,10.919,10052,0
2011-08-18,10.911,10.911,10.786,10.83,6233,0
2011-08-19,10.838,10.847,10.532,10.769,21912,0
2011-08-22,10.794,10.853,10.626,10.794,13930,0
2011-08-23,10.816,10.95,10.816,10.903,17785,0
2011-08-24,10.926,10.926,10.868,10.868,2043,0
2011-08-25,10.894,10.894,10.83,10.83,2525,0
2011-08-26,10.858,10.865,10.734,10.734,13816,0
2011-08-29,10.753,10.816,10.737,10.816,3780,0
2011-08-30,10.911,10.911,10.816,10.838,4202,0
2011-08-31,10.881,10.947,10.804,10.923,14078,0
2011-09-01,10.95,10.972,10.911,10.972,3076,0
2011-09-02,10.927,10.953,10.887,10.945,3387,0
2011-09-06,10.959,10.975,10.952,10.975,2333,0
2011-09-07,11.086,11.086,10.997,11.041,3602,0
2011-09-08,11.041,11.041,10.913,10.959,10889,0
2011-09-09,10.947,10.947,10.891,10.891,6413,0
2011-09-12,10.93,10.938,10.891,10.93,4106,0
2011-09-13,10.984,10.984,10.908,10.908,3810,0
2011-09-14,10.961,10.961,10.865,10.908,4596,0
2011-09-15,10.984,10.984,10.814,10.891,9235,0
2011-09-16,10.938,10.969,10.938,10.969,1473,0
2011-09-19,10.969,10.969,10.908,10.954,3445,0
2011-09-20,10.969,10.969,10.79,10.858,9899,0
2011-09-21,10.9,10.9,10.765,10.834,5954,0
2011-09-22,10.85,10.873,10.834,10.873,8859,0
2011-09-23,10.855,10.897,10.779,10.855,15958,0
2011-09-26,10.843,10.843,10.714,10.782,5161,0
2011-09-27,10.834,10.865,10.782,10.79,5723,0
2011-09-28,10.858,10.908,10.798,10.908,11819,0
2011-09-29,10.915,10.915,10.873,10.873,4190,0
2011-09-30,10.92,10.92,10.885,10.885,2503,0
2011-10-03,10.915,10.984,10.882,10.908,15717,0
2011-10-04,10.959,10.959,10.77,10.779,18835,0
2011-10-05,10.851,10.859,10.783,10.783,5928,0
2011-10-06,10.765,10.815,10.765,10.783,6601,0
2011-10-07,10.818,10.818,10.732,10.754,2534,0
2011-10-10,10.818,10.839,10.803,10.832,2497,0
2011-10-11,10.839,10.839,10.795,10.818,3452,0
2011-10-12,10.855,10.855,10.77,10.779,5303,0
2011-10-13,10.795,10.818,10.77,10.818,1934,0
2011-10-14,10.878,11.011,10.878,10.959,11725,0
2011-10-17,10.967,10.967,10.905,10.944,2965,0
2011-10-18,10.935,11.004,10.935,10.935,600,0
2011-10-19,10.935,10.952,10.787,10.935,8581,0
2011-10-20,10.803,10.87,10.803,10.87,1509,0
2011-10-21,10.874,10.932,10.874,10.932,3882,0
2011-10-24,10.935,10.975,10.905,10.913,6404,0
2011-10-25,10.989,10.989,10.927,10.982,12221,0
2011-10-26,10.988,10.988,10.92,10.92,4168,0
2011-10-27,10.967,10.997,10.92,10.92,4211,0
2011-10-28,10.971,10.979,10.892,10.955,3982,0
2011-10-31,10.951,10.951,10.885,10.926,7032,0
2011-11-01,10.989,11.012,10.982,11.012,3682,0
2011-11-02,11.011,11.025,11.004,11.025,3668,0
2011-11-03,11.026,11.035,11.026,11.026,1812,0
2011-11-04,11.03,11.038,11.03,11.038,1934,0
2011-11-07,11.046,11.061,11.038,11.061,2795,0
2011-11-08,11.061,11.107,11.061,11.107,2434,0
2011-11-09,11.105,11.125,11.066,11.066,3461,0
2011-11-10,11.074,11.096,11.026,11.026,7983,0
2011-11-11,11.092,11.092,11.046,11.078,4662,0
2011-11-14,11.078,11.078,11.054,11.054,885,0
2011-11-15,11.078,11.078,11.021,11.021,2253,0
2011-11-16,11.054,11.078,11.021,11.046,5573,0
2011-11-17,11.078,11.078,10.986,11.021,4881,0
2011-11-18,11.07,11.1,11.021,11.1,12267,0
2011-11-21,11.128,11.128,11.03,11.03,8125,0
2011-11-22,11.084,11.123,11.084,11.123,2698,0
2011-11-23,11.123,11.123,11.021,11.078,12626,0
2011-11-25,11.111,11.125,11.111,11.125,1374,0
2011-11-28,11.18,11.18,11.046,11.046,6916,0
2011-11-29,11.061,11.07,10.993,11.03,7008,0
2011-11-30,11.074,11.074,11.024,11.074,6946,0
2011-12-01,11.07,11.107,11.07,11.07,2465,0
2011-12-02,11.161,11.161,11.066,11.12,2643,0
2011-12-05,11.125,11.152,11.105,11.125,5135,0
2011-12-06,11.131,11.131,11.131,11.131,1218,0
2011-12-07,11.128,11.128,11.114,11.128,2186,0
2011-12-08,11.173,11.173,11.123,11.123,6063,0
2011-12-09,11.12,11.169,11.08,11.169,7609,0
2011-12-12,11.125,11.125,11.08,11.105,5747,0
2011-12-13,11.152,11.161,11.152,11.161,1900,0
2011-12-14,11.177,11.217,11.177,11.186,3484,0
2011-12-15,11.186,11.247,11.186,11.224,5271,0
2011-12-16,11.243,11.273,11.155,11.273,6104,0
2011-12-19,11.276,11.299,11.203,11.299,8144,0
2011-12-20,11.247,11.299,11.195,11.195,5954,0
2011-12-21,11.203,11.299,11.203,11.299,6513,0
2011-12-22,11.299,11.299,11.143,11.269,12574,0
2011-12-23,11.257,11.295,11.236,11.295,6330,0
2011-12-27,11.291,11.324,11.291,11.324,1695,0
2011-12-28,11.355,11.355,11.269,11.269,9595,0
2011-12-29,11.291,11.348,11.291,11.348,5205,0
2011-12-30,11.39,11.39,11.346,11.346,2402,0
2012-01-03,11.454,11.454,11.29,11.29,12233,0
2012-01-04,11.335,11.437,11.335,11.437,11563,0
2012-01-05,11.437,11.446,11.321,11.428,9328,0
2012-01-06,11.446,11.446,11.366,11.413,10591,0
2012-01-09,11.446,11.502,11.446,11.502,25958,0
2012-01-10,11.478,11.502,11.446,11.486,2749,0
2012-01-11,11.449,11.512,11.449,11.512,7663,0
2012-01-12,11.52,11.52,11.52,11.52,537,0
2012-01-13,11.463,11.548,11.454,11.454,4075,0
2012-01-17,11.476,11.501,11.445,11.469,3120,0
2012-01-18,11.502,11.51,11.446,11.47,8379,0
2012-01-19,11.516,11.516,11.446,11.486,9250,0
2012-01-20,11.502,11.502,11.446,11.446,10838,0
2012-01-23,11.486,11.486,11.428,11.463,8413,0
2012-01-24,11.478,11.494,11.478,11.494,2512,0
2012-01-25,11.47,11.516,11.446,11.51,7157,0
2012-01-26,11.525,11.563,11.516,11.563,29566,0
2012-01-27,11.559,11.587,11.545,11.587,16881,0
2012-01-30,11.592,11.609,11.592,11.609,9581,0
2012-01-31,11.614,11.648,11.606,11.621,13555,0
2012-02-01,11.625,11.718,11.625,11.695,25288,0
2012-02-02,11.702,11.775,11.695,11.775,9828,0
2012-02-03,11.851,11.859,11.715,11.755,21420,0
2012-02-06,11.721,11.755,11.698,11.698,6807,0
2012-02-07,11.695,11.742,11.695,11.734,5252,0
2012-02-08,11.8,11.8,11.776,11.776,1190,0
2012-02-09,11.825,11.825,11.742,11.767,6856,0
2012-02-10,11.843,11.843,11.715,11.746,13539,0
2012-02-13,11.779,11.88,11.674,11.859,11896,0
2012-02-14,11.937,11.937,11.684,11.715,7656,0
2012-02-15,11.715,11.779,11.698,11.729,9072,0
2012-02-16,11.729,11.755,11.669,11.669,8357,0
2012-02-17,11.691,11.721,11.662,11.721,3073,0
2012-02-21,11.721,11.772,11.654,11.662,23251,0
2012-02-22,11.684,11.721,11.654,11.654,10418,0
2012-02-23,11.662,11.715,11.662,11.674,17875,0
2012-02-24,11.71,11.759,11.695,11.75,18611,0
2012-02-27,11.764,11.829,11.721,11.764,13778,0
2012-02-28,11.764,11.772,11.738,11.764,13881,0
2012-02-29,11.848,11.848,11.678,11.841,25510,0
2012-03-01,11.896,11.896,11.715,11.746,11873,0
2012-03-02,11.772,11.779,11.698,11.779,10993,0
2012-03-05,11.792,11.792,11.725,11.759,8056,0
2012-03-06,11.772,11.772,11.698,11.747,4314,0
2012-03-07,11.747,11.866,11.747,11.82,21078,0
2012-03-08,11.873,11.89,11.86,11.89,4048,0
2012-03-09,11.916,11.962,11.901,11.916,5811,0
2012-03-12,12.002,12.002,11.855,11.942,6385,0
2012-03-13,11.968,11.993,11.792,11.808,26322,0
2012-03-14,11.734,11.75,11.651,11.666,16549,0
2012-03-15,11.679,11.679,11.548,11.569,14062,0
2012-03-16,11.548,11.591,11.548,11.591,13132,0
2012-03-19,11.625,11.666,11.548,11.651,10994,0
2012-03-20,11.725,11.75,11.71,11.725,9291,0
2012-03-21,11.792,11.815,11.792,11.815,1289,0
2012-03-22,11.71,11.942,11.71,11.893,9492,0
2012-03-23,12.008,12.008,11.764,11.82,9828,0
2012-03-26,11.962,11.962,11.634,11.679,8490,0
2012-03-27,11.679,11.901,11.666,11.901,24600,0
2012-03-28,11.925,12.019,11.916,12.019,9105,0
2012-03-29,12.019,12.019,12.019,12.019,3170,0
2012-03-30,12.046,12.089,12.046,12.061,3716,0
2012-04-02,12.082,12.082,11.966,12.082,6731,0
2012-04-03,12.099,12.099,11.897,11.939,4469,0
2012-04-04,12.001,12.001,11.915,11.933,6215,0
2012-04-05,11.953,12.001,11.953,11.976,1783,0
2012-04-09,11.974,11.998,11.974,11.998,2218,0
2012-04-10,12.031,12.031,11.83,11.897,9417,0
2012-04-11,11.906,12.196,11.906,12.099,23597,0
2012-04-12,12.196,12.196,11.947,11.951,9407,0
2012-04-13,12.073,12.108,11.959,12.023,1851,0
2012-04-16,12.031,12.064,11.914,11.974,12747,0
2012-04-17,11.992,11.992,11.933,11.933,2412,0
2012-04-18,11.951,12.023,11.947,12.023,3302,0
2012-04-19,12.023,12.039,12.008,12.008,5863,0
2012-04-20,11.992,11.992,11.992,11.992,7436,0
2012-04-23,12.124,12.137,12.023,12.137,3037,0
2012-04-24,12.137,12.188,12.124,12.151,21296,0
2012-04-25,12.173,12.204,12.151,12.204,6808,0
2012-04-26,12.204,12.261,12.18,12.223,12771,0
2012-04-27,12.257,12.257,12.182,12.257,6702,0
2012-04-30,12.253,12.26,12.221,12.26,4511,0
2012-05-01,12.339,12.339,12.217,12.339,14695,0
2012-05-02,12.378,12.393,12.254,12.335,4830,0
2012-05-03,12.381,12.381,12.294,12.294,4413,0
2012-05-04,12.303,12.346,12.233,12.339,9169,0
2012-05-07,12.364,12.411,12.294,12.411,7213,0
2012-05-08,12.422,12.795,12.381,12.527,15474,0
2012-05-09,12.536,12.567,12.431,12.536,14684,0
2012-05-10,12.541,12.737,12.532,12.661,10845,0
2012-05-11,12.746,12.746,12.681,12.681,12662,0
2012-05-14,13.065,13.065,12.536,12.58,4151,0
2012-05-15,12.607,12.641,12.487,12.558,6134,0
2012-05-16,12.558,12.59,12.487,12.487,4094,0
2012-05-17,12.543,12.574,12.509,12.552,3091,0
2012-05-18,12.574,12.681,12.574,12.681,2587,0
2012-05-21,12.681,12.795,12.673,12.709,12893,0
2012-05-22,12.838,12.838,12.82,12.82,7227,0
2012-05-23,12.924,12.924,12.771,12.78,4651,0
2012-05-24,12.81,12.895,12.78,12.78,4607,0
2012-05-25,12.886,12.902,12.862,12.862,4459,0
2012-05-29,12.902,12.902,12.73,12.753,16426,0
2012-05-30,12.78,12.82,12.771,12.802,6761,0
2012-05-31,12.8,12.8,12.647,12.686,7779,0
2012-06-01,12.639,12.639,12.563,12.578,5468,0
2012-06-05,12.518,12.581,12.502,12.581,1246,0
2012-06-06,12.544,12.666,12.502,12.608,8443,0
2012-06-07,12.574,12.574,12.544,12.544,3720,0
2012-06-08,12.541,12.563,12.532,12.532,3025,0
2012-06-11,12.492,12.578,12.492,12.572,4476,0
2012-06-12,12.541,12.555,12.492,12.549,6182,0
2012-06-13,12.595,12.612,12.408,12.474,9638,0
2012-06-14,12.433,12.447,12.359,12.359,3584,0
2012-06-15,12.334,12.369,12.334,12.369,4744,0
2012-06-18,12.426,12.474,12.414,12.474,3311,0
2012-06-19,12.377,12.595,12.377,12.595,11541,0
2012-06-20,12.612,12.629,12.555,12.572,5471,0
2012-06-21,12.629,12.629,12.523,12.523,1515,0
2012-06-22,12.634,12.634,12.51,12.574,1376,0
2012-06-25,12.563,12.578,12.433,12.572,14058,0
2012-06-26,12.572,12.621,12.455,12.492,8350,0
2012-06-27,12.541,12.563,12.506,12.506,3174,0
2012-06-28,12.393,12.595,12.393,12.595,6767,0
2012-06-29,12.737,12.737,12.578,12.586,10270,0
2012-07-02,12.604,12.686,12.604,12.669,3302,0
2012-07-03,12.707,12.785,12.654,12.785,6527,0
2012-07-05,12.88,12.89,12.88,12.89,4142,0
2012-07-06,12.946,12.946,12.741,12.747,17252,0
2012-07-09,12.841,12.873,12.781,12.873,4526,0
2012-07-10,12.873,12.88,12.841,12.856,3325,0
2012-07-11,12.919,12.967,12.919,12.967,2406,0
2012-07-12,12.961,12.961,12.832,12.88,4211,0
2012-07-13,12.873,12.873,12.765,12.781,2470,0
2012-07-16,12.88,12.88,12.495,12.608,9632,0
2012-07-17,12.698,12.832,12.658,12.797,5728,0
2012-07-18,12.897,12.897,12.741,12.841,1180,0
2012-07-19,12.841,12.873,12.704,12.823,4678,0
2012-07-20,12.698,12.832,12.698,12.823,4993,0
2012-07-23,12.928,12.928,12.765,12.805,2133,0
2012-07-24,12.873,12.873,12.711,12.773,6520,0
2012-07-25,12.856,12.912,12.813,12.912,5305,0
2012-07-26,12.937,13.111,12.937,12.937,8783,0
2012-07-27,13.035,13.13,13.012,13.018,4407,0
2012-07-30,13.13,13.13,12.832,12.928,5604,0
2012-07-31,12.919,12.919,12.873,12.873,1937,0
2012-08-01,12.954,12.954,12.747,12.747,4784,0
2012-08-02,12.856,12.856,12.711,12.711,10052,0
2012-08-03,12.813,12.912,12.719,12.912,5734,0
2012-08-06,12.954,12.954,12.954,12.954,2055,0
2012-08-07,12.954,12.954,12.698,12.698,20904,0
2012-08-08,12.773,12.781,12.725,12.755,8126,0
2012-08-09,12.719,12.747,12.658,12.658,4687,0
2012-08-10,12.634,12.65,12.608,12.634,7381,0
2012-08-13,12.671,12.671,12.541,12.549,6556,0
2012-08-14,12.63,12.63,12.523,12.578,7121,0
2012-08-15,12.533,12.596,12.533,12.533,5374,0
2012-08-16,12.506,12.533,12.506,12.506,5205,0
2012-08-17,12.564,12.564,12.514,12.514,3931,0
2012-08-20,12.498,12.523,12.483,12.514,2213,0
2012-08-21,12.578,12.578,12.483,12.483,2250,0
2012-08-22,12.414,12.414,12.384,12.384,6355,0
2012-08-23,12.342,12.4,12.342,12.4,2061,0
2012-08-24,12.349,12.4,12.349,12.349,4848,0
2012-08-27,12.289,12.384,12.289,12.289,13080,0
2012-08-28,12.414,12.432,12.376,12.432,8394,0
2012-08-29,12.455,12.523,12.455,12.523,6091,0
2012-08-30,12.514,12.523,12.464,12.514,2958,0
2012-08-31,12.533,12.564,12.533,12.564,8123,0
2012-09-04,12.564,12.647,12.564,12.647,6352,0
2012-09-05,12.716,12.73,12.671,12.73,8133,0
2012-09-06,12.63,12.723,12.63,12.64,4690,0
2012-09-07,12.716,12.723,12.64,12.64,5150,0
2012-09-10,12.753,12.771,12.64,12.771,7158,0
2012-09-11,12.903,12.903,12.802,12.802,6212,0
2012-09-12,12.941,12.941,12.834,12.884,2547,0
2012-09-13,13.003,13.003,12.758,12.851,6041,0
2012-09-14,12.899,12.914,12.775,12.858,3708,0
2012-09-17,12.743,12.834,12.743,12.816,4718,0
2012-09-18,12.949,12.949,12.825,12.876,27784,0
2012-09-19,12.965,12.965,12.893,12.893,1018,0
2012-09-20,12.884,13.074,12.884,13.008,7114,0
2012-09-21,13.133,13.133,12.907,13.082,13173,0
2012-09-24,12.949,13.082,12.949,13.082,10712,0
2012-09-25,13.126,13.126,12.996,13.126,7439,0
2012-09-26,13.126,13.142,13.039,13.133,3377,0
2012-09-27,13.056,13.133,13.015,13.015,4404,0
2012-09-28,13.116,13.149,13.023,13.149,2560,0
2012-10-01,13.174,13.174,13.165,13.174,1742,0
2012-10-02,13.174,13.174,13.133,13.142,3175,0
2012-10-03,13.149,13.149,13.126,13.126,1248,0
2012-10-04,13.133,13.314,13.133,13.284,7498,0
2012-10-05,13.157,13.181,13.157,13.181,3087,0
2012-10-08,13.275,13.275,13.206,13.212,1492,0
2012-10-09,13.133,13.181,13.133,13.133,3686,0
2012-10-10,13.133,13.236,13.082,13.082,9401,0
2012-10-11,13.21,13.21,13.171,13.203,1473,0
2012-10-12,13.243,13.25,13.146,13.25,10328,0
2012-10-15,13.345,13.345,13.266,13.291,5810,0
2012-10-16,13.196,13.25,13.196,13.25,3441,0
2012-10-17,13.171,13.336,13.171,13.305,3194,0
2012-10-18,13.345,13.345,13.106,13.106,3635,0
2012-10-19,13.096,13.257,13.096,13.096,9670,0
2012-10-22,13.113,13.196,13.062,13.062,1730,0
2012-10-23,13.062,13.062,12.946,12.953,18008,0
2012-10-24,12.967,13.045,12.967,12.975,2621,0
2012-10-25,12.918,12.961,12.912,12.912,1629,0
2012-10-26,13.006,13.006,12.953,12.967,1823,0
2012-10-31,13,13.006,12.855,12.872,9445,0
2012-11-01,12.937,12.961,12.863,12.912,4084,0
2012-11-02,12.993,12.993,12.879,12.879,5196,0
2012-11-05,12.953,12.953,12.821,12.879,5745,0
2012-11-06,12.896,12.896,12.839,12.848,3298,0
2012-11-07,12.879,12.975,12.879,12.961,6671,0
2012-11-08,13.062,13.122,13.027,13.035,18206,0
2012-11-09,13.07,13.088,13.062,13.062,4706,0
2012-11-12,13.162,13.218,13.07,13.154,9344,0
2012-11-13,13.263,13.263,13.092,13.092,1609,0
2012-11-14,13.183,13.183,13.031,13.109,4145,0
2012-11-15,13.074,13.074,12.807,12.807,4517,0
2012-11-16,12.893,13.102,12.893,13.102,4196,0
2012-11-19,13.144,13.231,13.144,13.215,4951,0
2012-11-20,13.263,13.263,13.144,13.247,8279,0
2012-11-21,13.294,13.294,13.176,13.176,10836,0
2012-11-23,13.317,13.359,13.302,13.317,2862,0
2012-11-26,13.27,13.294,13.223,13.223,6841,0
2012-11-27,13.317,13.324,13.231,13.324,9594,0
2012-11-28,13.428,13.428,13.333,13.376,2686,0
2012-11-29,13.393,13.461,13.239,13.255,6545,0
2012-11-30,13.341,13.341,13.223,13.294,9739,0
2012-12-03,13.333,13.333,13.193,13.201,22348,0
2012-12-04,13.309,13.367,13.176,13.201,21599,0
2012-12-05,13.215,13.341,13.215,13.341,5179,0
2012-12-06,13.402,13.402,13.239,13.333,11885,0
2012-12-07,13.324,13.324,13.324,13.324,1581,0
2012-12-10,13.255,13.255,13.066,13.15,10608,0
2012-12-11,13.27,13.278,13.135,13.144,7276,0
2012-12-12,12.994,13.189,12.976,13.124,21751,0
2012-12-13,13.141,13.18,13.013,13.02,8081,0
2012-12-14,13,13.097,12.904,12.904,9916,0
2012-12-17,12.904,12.927,12.701,12.787,31087,0
2012-12-18,12.937,12.954,12.701,12.918,13990,0
2012-12-19,12.888,12.976,12.794,12.802,15082,0
2012-12-20,12.802,13.02,12.802,13.013,12475,0
2012-12-21,12.779,13.08,12.779,12.967,11936,0
2012-12-24,13.063,13.088,12.838,13.088,11978,0
2012-12-26,13.088,13.088,12.829,12.879,14868,0
2012-12-27,12.871,12.879,12.653,12.761,23739,0
2012-12-28,12.693,12.802,12.693,12.761,9303,0
2012-12-31,12.81,12.847,12.737,12.737,2209,0
2013-01-02,12.888,13.054,12.854,13.006,5340,0
2013-01-03,13.046,13.299,13,13.219,29750,0
2013-01-04,13.314,13.314,13.164,13.164,11189,0
2013-01-07,13.141,13.269,13.141,13.173,5862,0
2013-01-08,13.269,13.408,13.259,13.408,6602,0
2013-01-09,13.408,13.408,13.227,13.227,3852,0
2013-01-10,13.348,13.348,13.259,13.339,4613,0
2013-01-11,13.43,13.43,13.265,13.265,2633,0
2013-01-14,13.208,13.311,13.185,13.185,3132,0
2013-01-15,13.28,13.28,13.032,13.032,5314,0
2013-01-16,13.129,13.129,13.075,13.075,3168,0
2013-01-17,13.151,13.202,13.066,13.066,5832,0
2013-01-18,13.11,13.136,13.058,13.136,4328,0
2013-01-22,13.194,13.233,13.144,13.233,15675,0
2013-01-23,13.28,13.406,13.249,13.336,7780,0
2013-01-24,13.414,13.414,13.304,13.354,10560,0
2013-01-25,13.272,13.406,13.272,13.304,11505,0
2013-01-28,13.379,13.379,13.233,13.265,25058,0
2013-01-29,13.326,13.326,13.185,13.29,5182,0
2013-01-30,13.296,13.304,13.272,13.304,8511,0
2013-01-31,13.304,13.388,13.202,13.361,10197,0
2013-02-01,13.354,13.43,13.354,13.43,9564,0
2013-02-04,13.43,13.446,13.379,13.388,7369,0
2013-02-05,13.379,13.484,13.272,13.379,19512,0
2013-02-06,13.37,13.379,13.28,13.326,13226,0
2013-02-07,13.388,13.446,13.379,13.421,6471,0
2013-02-08,13.455,13.455,13.344,13.421,9312,0
2013-02-11,13.361,13.446,13.361,13.446,8014,0
2013-02-12,13.455,13.455,13.406,13.414,4725,0
2013-02-13,13.469,13.469,13.292,13.292,5456,0
2013-02-14,13.301,13.366,13.206,13.206,6835,0
2013-02-15,13.301,13.358,13.245,13.358,3855,0
2013-02-19,13.366,13.366,13.206,13.206,11094,0
2013-02-20,13.245,13.34,13.237,13.26,2226,0
2013-02-21,13.228,13.385,13.198,13.332,6302,0
2013-02-22,13.34,13.385,13.26,13.385,4388,0
2013-02-25,13.385,13.392,13.212,13.228,7600,0
2013-02-26,13.375,13.375,13.237,13.35,6888,0
2013-02-27,13.35,13.366,13.254,13.358,6549,0
2013-02-28,13.366,13.392,13.237,13.301,10064,0
2013-03-01,13.358,13.392,13.307,13.392,4501,0
2013-03-04,13.254,13.385,13.22,13.237,3488,0
2013-03-05,13.316,13.316,13.206,13.22,3603,0
2013-03-06,13.292,13.292,13.22,13.286,2510,0
2013-03-07,13.307,13.307,13.301,13.307,828,0
2013-03-08,13.375,13.375,13.156,13.164,9269,0
2013-03-11,13.212,13.228,13.054,13.071,2789,0
2013-03-12,12.993,13.019,12.902,12.984,3469,0
2013-03-13,12.914,13.016,12.832,13.016,9975,0
2013-03-14,13.016,13.016,12.707,12.723,8312,0
2013-03-15,12.772,12.813,12.661,12.813,14050,0
2013-03-18,12.694,12.822,12.661,12.686,10010,0
2013-03-19,12.694,12.723,12.669,12.715,1463,0
2013-03-20,12.694,12.958,12.694,12.857,10925,0
2013-03-21,12.907,12.958,12.857,12.907,6176,0
2013-03-22,12.898,12.931,12.723,12.892,3490,0
2013-03-25,12.931,13.016,12.73,12.98,8003,0
2013-03-26,12.914,12.958,12.753,12.875,4205,0
2013-03-27,12.914,12.914,12.753,12.789,4357,0
2013-03-28,12.875,12.949,12.781,12.789,3686,0
2013-04-01,12.892,12.958,12.841,12.841,3503,0
2013-04-02,12.931,12.941,12.875,12.941,1147,0
2013-04-03,12.941,12.941,12.804,12.804,802,0
2013-04-04,12.804,12.914,12.804,12.813,3823,0
2013-04-05,12.971,12.971,12.907,12.907,1502,0
2013-04-08,12.907,12.907,12.832,12.841,6995,0
2013-04-09,12.832,12.832,12.723,12.797,9598,0
2013-04-10,12.789,12.892,12.753,12.892,9464,0
2013-04-11,12.927,12.927,12.712,12.853,12689,0
2013-04-12,12.871,12.871,12.712,12.818,10977,0
2013-04-15,12.712,12.809,12.69,12.758,7634,0
2013-04-16,12.768,12.768,12.705,12.705,3695,0
2013-04-17,12.699,12.734,12.699,12.699,2982,0
2013-04-19,12.712,12.818,12.712,12.785,5827,0
2013-04-22,12.793,12.878,12.793,12.878,3505,0
2013-04-23,12.911,12.911,12.793,12.846,2260,0
2013-04-24,12.911,12.918,12.828,12.862,10029,0
2013-04-25,12.8,12.911,12.8,12.911,625,0
2013-04-26,12.888,12.911,12.888,12.888,1145,0
2013-04-29,12.888,12.911,12.846,12.911,3222,0
2013-04-30,12.878,12.911,12.776,12.785,4553,0
2013-05-01,12.785,12.904,12.785,12.793,6505,0
2013-05-02,12.758,12.846,12.758,12.8,11822,0
2013-05-03,12.758,12.809,12.743,12.809,7838,0
2013-05-06,12.8,12.853,12.8,12.853,506,0
2013-05-07,12.776,12.895,12.776,12.895,4914,0
2013-05-08,12.895,12.995,12.878,12.977,8135,0
2013-05-09,12.995,13.021,12.846,13.014,22262,0
2013-05-10,12.995,13.021,12.878,13.021,680,0
2013-05-13,12.915,13.018,12.915,12.983,6764,0
2013-05-14,12.991,12.991,12.867,12.876,14526,0
2013-05-15,12.851,12.96,12.693,12.763,12379,0
2013-05-16,12.833,12.915,12.797,12.797,12326,0
2013-05-17,12.763,12.858,12.763,12.842,2811,0
2013-05-20,12.893,12.923,12.772,12.915,6787,0
2013-05-22,12.858,12.867,12.763,12.763,5080,0
2013-05-23,12.707,12.907,12.707,12.907,11098,0
2013-05-24,12.907,12.907,12.763,12.763,504,0
2013-05-28,12.707,12.876,12.707,12.746,4774,0
2013-05-29,12.823,12.823,12.558,12.653,5903,0
2013-05-30,12.693,12.833,12.552,12.66,8645,0
2013-05-31,12.63,12.63,12.297,12.307,14628,0
2013-06-03,12.31,12.31,12.125,12.167,9689,0
2013-06-04,12.26,12.26,12.138,12.209,16017,0
2013-06-05,12.138,12.243,12.138,12.243,2196,0
2013-06-06,12.131,12.382,12.131,12.283,18272,0
2013-06-07,12.274,12.31,12.209,12.26,8149,0
2013-06-10,12.283,12.283,12.108,12.131,17962,0
2013-06-11,12.091,12.131,12.062,12.091,9068,0
2013-06-12,12.134,12.134,11.901,11.944,20248,0
2013-06-13,11.861,12.122,11.861,12.122,11590,0
2013-06-14,12.198,12.198,11.901,12.15,10433,0
2013-06-17,12.008,12.067,11.957,12.017,15227,0
2013-06-18,11.944,11.951,11.852,11.951,833,0
2013-06-19,11.944,11.981,11.944,11.957,2156,0
2013-06-20,11.852,11.964,11.844,11.957,5735,0
2013-06-21,11.868,12.041,11.868,11.909,6815,0
2013-06-24,11.837,11.883,11.645,11.645,9661,0
2013-06-25,11.741,11.741,11.591,11.627,17767,0
2013-06-26,11.653,12.06,11.653,11.777,31343,0
2013-06-27,11.837,12.024,11.837,11.951,4351,0
2013-06-28,11.785,12.051,11.785,11.917,11788,0
2013-07-01,12.129,12.28,12.024,12.024,6120,0
2013-07-02,12.122,12.241,11.917,12.206,24775,0
2013-07-03,11.989,12.113,11.972,11.998,4244,0
2013-07-05,11.861,11.892,11.777,11.892,7075,0
2013-07-08,11.926,12.06,11.76,11.819,7387,0
2013-07-09,11.777,11.944,11.777,11.944,1155,0
2013-07-10,11.844,11.989,11.844,11.901,2652,0
2013-07-11,11.986,12.084,11.932,11.953,2545,0
2013-07-12,12.162,12.162,11.833,11.833,4432,0
2013-07-15,11.953,11.977,11.747,11.765,6949,0
2013-07-16,11.765,11.889,11.696,11.728,7903,0
2013-07-17,11.871,11.953,11.871,11.897,2574,0
2013-07-18,11.857,11.857,11.765,11.765,2023,0
2013-07-19,11.765,11.765,11.687,11.687,1277,0
2013-07-22,11.649,11.728,11.614,11.614,16454,0
2013-07-23,11.614,11.737,11.403,11.473,29095,0
2013-07-24,11.498,11.498,11.395,11.42,9926,0
2013-07-25,11.412,11.482,11.395,11.447,7214,0
2013-07-26,11.548,11.548,11.386,11.515,5333,0
2013-07-29,11.621,11.621,11.386,11.621,1278,0
2013-07-30,11.666,11.666,11.395,11.395,4436,0
2013-07-31,11.447,11.447,11.347,11.386,6151,0
2013-08-01,11.355,11.395,11.289,11.395,12414,0
2013-08-02,11.331,11.429,11.331,11.362,4540,0
2013-08-05,11.331,11.338,11.215,11.248,46566,0
2013-08-06,11.355,11.386,11.295,11.304,29380,0
2013-08-07,11.2,11.347,11.2,11.262,6603,0
2013-08-08,11.262,11.304,11.262,11.262,1191,0
2013-08-09,11.223,11.347,11.163,11.347,11278,0
2013-08-12,11.24,11.355,11.24,11.28,8954,0
2013-08-13,11.237,11.327,11.228,11.237,55394,0
2013-08-14,11.16,11.237,11.16,11.187,4601,0
2013-08-15,11.177,11.187,11.115,11.16,13588,0
2013-08-16,11.1,11.14,11.1,11.125,4421,0
2013-08-19,11.1,11.228,11.05,11.067,36747,0
2013-08-20,11.076,11.219,11.076,11.187,6757,0
2013-08-21,11.259,11.3,11.197,11.205,56611,0
2013-08-22,11.237,11.4,11.212,11.344,9741,0
2013-08-23,11.268,11.488,11.268,11.479,7056,0
2013-08-26,11.418,11.454,11.368,11.368,2390,0
2013-08-27,11.384,11.4,11.228,11.384,15017,0
2013-08-28,11.463,11.479,11.327,11.351,1369,0
2013-08-29,11.426,11.426,11.36,11.368,18049,0
2013-08-30,11.368,11.426,11.368,11.426,3972,0
2013-09-03,11.422,11.442,11.164,11.406,53077,0
2013-09-04,11.324,11.451,11.316,11.316,12852,0
2013-09-05,11.306,11.416,11.282,11.282,17465,0
2013-09-06,11.389,11.451,11.324,11.332,31066,0
2013-09-09,11.409,11.409,11.31,11.31,13295,0
2013-09-10,11.224,11.29,11.224,11.29,6346,0
2013-09-11,11.282,11.459,11.282,11.282,9424,0
2013-09-12,11.234,11.406,11.216,11.349,11021,0
2013-09-13,11.264,11.459,11.264,11.459,37106,0
2013-09-16,11.459,11.56,11.416,11.51,18094,0
2013-09-17,11.502,11.725,11.502,11.725,43046,0
2013-09-18,11.668,11.887,11.51,11.887,10671,0
2013-09-19,11.905,11.905,11.831,11.831,3265,0
2013-09-20,11.905,12.03,11.831,11.968,13336,0
2013-09-23,11.878,12.021,11.693,11.778,16310,0
2013-09-24,11.831,11.831,11.617,11.654,8584,0
2013-09-25,11.725,11.878,11.627,11.627,7156,0
2013-09-26,11.709,11.968,11.709,11.77,8290,0
2013-09-27,11.654,11.654,11.609,11.609,1871,0
2013-09-30,11.654,11.804,11.654,11.77,1392,0
2013-10-01,11.693,11.752,11.617,11.709,9378,0
2013-10-02,11.693,11.839,11.552,11.685,21697,0
2013-10-03,11.693,11.725,11.528,11.662,16688,0
2013-10-04,11.609,11.627,11.528,11.56,2734,0
2013-10-07,11.451,11.6,11.451,11.6,6320,0
2013-10-08,11.397,11.459,11.357,11.422,9493,0
2013-10-09,11.451,11.486,11.389,11.389,9463,0
2013-10-10,11.377,11.556,11.377,11.447,2546,0
2013-10-11,11.385,11.642,11.385,11.624,3879,0
2013-10-14,11.698,11.698,11.402,11.42,13286,0
2013-10-15,11.438,11.473,11.37,11.37,2600,0
2013-10-16,11.311,11.447,11.197,11.311,23962,0
2013-10-17,11.246,11.482,11.246,11.482,24561,0
2013-10-18,11.42,11.572,11.42,11.49,27469,0
2013-10-21,11.394,11.565,11.394,11.465,23406,0
2013-10-22,11.402,11.607,11.402,11.549,11600,0
2013-10-23,11.549,11.597,11.549,11.588,2922,0
2013-10-24,11.667,11.667,11.534,11.556,15424,0
2013-10-25,11.588,11.642,11.572,11.642,6023,0
2013-10-28,11.572,11.624,11.499,11.542,9932,0
2013-10-29,11.572,11.607,11.465,11.549,11640,0
2013-10-30,11.49,11.579,11.49,11.508,7082,0
2013-10-31,11.524,11.549,11.482,11.549,9113,0
2013-11-01,11.651,11.651,11.473,11.49,12261,0
2013-11-04,11.49,11.549,11.49,11.49,19980,0
2013-11-05,11.482,11.803,11.457,11.465,6324,0
2013-11-06,11.457,11.524,11.438,11.49,44556,0
2013-11-07,11.465,11.465,11.402,11.428,11241,0
2013-11-08,11.402,11.412,11.362,11.362,15807,0
2013-11-11,11.346,11.482,11.311,11.329,3908,0
2013-11-12,11.238,11.362,11.238,11.301,6398,0
2013-11-13,11.307,11.358,11.257,11.257,21326,0
2013-11-14,11.257,11.334,11.257,11.299,2955,0
2013-11-15,11.257,11.334,11.257,11.307,12865,0
2013-11-18,11.291,11.325,11.283,11.299,18012,0
2013-11-19,11.283,11.291,11.243,11.283,20509,0
2013-11-20,11.243,11.307,11.243,11.307,18576,0
2013-11-21,11.334,11.334,11.291,11.325,15722,0
2013-11-22,11.334,11.343,11.291,11.343,14692,0
2013-11-25,11.343,11.374,11.299,11.374,15237,0
2013-11-26,11.391,11.417,11.358,11.417,10059,0
2013-11-27,11.399,11.435,11.358,11.383,4892,0
2013-11-29,11.399,11.463,11.383,11.463,6267,0
2013-12-02,11.391,11.445,11.343,11.383,14399,0
2013-12-03,11.35,11.374,11.307,11.374,7052,0
2013-12-04,11.325,11.374,11.291,11.35,38608,0
2013-12-05,11.358,11.417,11.291,11.291,10901,0
2013-12-06,11.291,11.299,11.257,11.257,6109,0
2013-12-09,11.243,11.325,11.243,11.317,6804,0
2013-12-10,11.317,11.358,11.317,11.35,5053,0
2013-12-11,11.331,11.356,11.213,11.221,27522,0
2013-12-12,11.231,11.331,11.221,11.279,20011,0
2013-12-13,11.289,11.304,11.17,11.17,24482,0
2013-12-16,11.17,11.179,11.131,11.151,23396,0
2013-12-17,11.151,11.279,11.151,11.271,38913,0
2013-12-18,11.262,11.432,11.239,11.406,47026,0
2013-12-19,11.406,11.415,11.289,11.373,30532,0
2013-12-20,11.348,11.494,11.348,11.422,33425,0
2013-12-23,11.511,11.665,11.46,11.638,31038,0
2013-12-24,11.603,11.72,11.397,11.63,30015,0
2013-12-26,11.687,11.875,11.545,11.545,46083,0
2013-12-27,11.603,11.63,11.363,11.451,28981,0
2013-12-30,11.477,11.561,11.422,11.545,18998,0
2013-12-31,11.545,11.554,11.486,11.554,31134,0
2014-01-02,11.503,11.545,11.503,11.503,27327,0
2014-01-03,11.538,11.554,11.511,11.554,1695,0
2014-01-06,11.545,11.757,11.538,11.538,11665,0
2014-01-07,11.62,11.63,11.575,11.63,3243,0
2014-01-08,11.648,11.665,11.612,11.665,4112,0
2014-01-09,11.729,11.729,11.638,11.656,13122,0
2014-01-10,11.665,11.81,11.665,11.81,5773,0
2014-01-13,11.806,11.833,11.779,11.833,5748,0
2014-01-14,11.915,11.915,11.725,11.725,3070,0
2014-01-15,11.779,11.824,11.771,11.824,3775,0
2014-01-16,11.762,11.814,11.762,11.814,2800,0
2014-01-17,11.864,11.951,11.814,11.915,15362,0
2014-01-21,11.925,11.925,11.833,11.915,1675,0
2014-01-22,11.833,11.925,11.833,11.925,1593,0
2014-01-23,11.925,11.972,11.849,11.951,6032,0
2014-01-24,11.864,11.964,11.864,11.898,12779,0
2014-01-27,11.858,11.908,11.806,11.814,9006,0
2014-01-28,11.814,11.814,11.806,11.806,5016,0
2014-01-29,11.753,11.864,11.753,11.858,7644,0
2014-01-30,11.849,11.849,11.788,11.788,7973,0
2014-01-31,11.7,11.925,11.7,11.908,3239,0
2014-02-03,11.898,11.908,11.871,11.871,7807,0
2014-02-04,11.915,11.915,11.858,11.858,5018,0
2014-02-05,11.864,11.864,11.849,11.849,1597,0
2014-02-06,11.858,11.89,11.814,11.841,2803,0
2014-02-07,11.849,11.934,11.841,11.898,7762,0
2014-02-10,11.841,11.972,11.824,11.972,23175,0
2014-02-11,11.964,12.044,11.951,12.044,6527,0
2014-02-12,11.995,12.067,11.995,12.059,16871,0
2014-02-13,12.022,12.067,12.022,12.031,2271,0
2014-02-14,11.986,12.105,11.986,12.059,2506,0
2014-02-18,12.087,12.087,12.04,12.04,1022,0
2014-02-19,12.031,12.129,12.031,12.095,3597,0
2014-02-20,12.129,12.129,12.067,12.067,1619,0
2014-02-21,12.077,12.122,12.022,12.122,7791,0
2014-02-24,12.122,12.136,12.087,12.136,7244,0
2014-02-25,12.129,12.176,12.087,12.176,8646,0
2014-02-26,12.192,12.202,12.167,12.192,5927,0
2014-02-27,12.158,12.246,12.152,12.246,1902,0
2014-02-28,12.23,12.23,12.086,12.122,20857,0
2014-03-03,12.031,12.145,12.031,12.105,37407,0
2014-03-04,12.145,12.145,12.031,12.067,14349,0
2014-03-05,12.067,12.067,11.953,11.968,28555,0
2014-03-06,12.04,12.04,11.852,11.968,29412,0
2014-03-07,11.903,11.939,11.837,11.861,35436,0
2014-03-10,11.921,11.94,11.861,11.921,7931,0
2014-03-11,11.921,11.961,11.894,11.894,6814,0
2014-03-12,11.915,11.951,11.915,11.934,6647,0
2014-03-13,11.915,11.964,11.915,11.934,3686,0
2014-03-14,11.964,11.964,11.915,11.915,4288,0
2014-03-17,11.973,12.054,11.964,12.045,13642,0
2014-03-18,12.062,12.062,11.99,12.045,4904,0
2014-03-19,12.062,12.062,11.964,11.964,6641,0
2014-03-20,11.943,11.943,11.925,11.943,4266,0
2014-03-21,11.957,12.01,11.957,12.01,4789,0
2014-03-24,12.01,12.062,12.01,12.054,2956,0
2014-03-25,12.091,12.109,12.01,12.054,8454,0
2014-03-26,12.109,12.109,12.045,12.062,2785,0
2014-03-27,12.109,12.109,12.035,12.091,5249,0
2014-03-28,12.072,12.091,12.072,12.091,691,0
2014-03-31,12.027,12.082,12,12.054,7947,0
2014-04-01,12,12.091,11.99,12.091,18050,0
2014-04-02,12.1,12.1,12.027,12.035,9024,0
2014-04-03,12.019,12.054,12,12.027,1940,0
2014-04-04,12.027,12.062,12.027,12.054,4967,0
2014-04-07,12.054,12.1,12.054,12.1,7096,0
2014-04-08,12.035,12.119,12.035,12.119,2814,0
2014-04-09,12.119,12.312,12.1,12.119,45159,0
2014-04-10,12.188,12.188,12.119,12.132,2800,0
2014-04-11,12.152,12.222,12.152,12.202,4777,0
2014-04-14,12.193,12.256,12.137,12.146,12696,0
2014-04-15,12.256,12.256,12.094,12.159,8872,0
2014-04-16,12.202,12.256,12.104,12.239,9341,0
2014-04-17,12.239,12.263,12.076,12.159,6806,0
2014-04-21,12.113,12.344,12.113,12.202,15388,0
2014-04-22,12.177,12.4,12.177,12.212,9909,0
2014-04-23,12.212,12.451,12.212,12.428,4361,0
2014-04-24,12.428,12.506,12.247,12.326,3031,0
2014-04-25,12.326,12.534,12.326,12.498,8872,0
2014-04-28,12.534,12.603,12.534,12.584,11941,0
2014-04-29,12.764,12.764,12.649,12.649,1822,0
2014-04-30,12.738,12.738,12.657,12.675,10368,0
2014-05-01,12.666,12.855,12.666,12.722,6592,0
2014-05-02,12.738,12.764,12.657,12.714,4895,0
2014-05-05,12.701,12.764,12.701,12.754,2763,0
2014-05-06,12.791,12.791,12.408,12.782,18878,0
2014-05-07,12.782,12.782,12.657,12.764,3698,0
2014-05-08,12.666,12.828,12.594,12.594,8126,0
2014-05-09,12.594,12.791,12.451,12.707,7917,0
2014-05-12,12.738,12.782,12.631,12.73,2590,0
2014-05-13,12.813,12.813,12.778,12.795,1889,0
2014-05-14,12.877,12.877,12.759,12.804,5150,0
2014-05-15,12.804,12.842,12.795,12.833,2650,0
2014-05-16,12.859,12.877,12.851,12.877,4913,0
2014-05-19,12.877,12.877,12.759,12.769,2942,0
2014-05-20,12.769,12.823,12.769,12.804,2283,0
2014-05-21,12.859,12.895,12.787,12.886,8089,0
2014-05-22,12.886,12.911,12.859,12.903,4114,0
2014-05-23,12.886,12.911,12.886,12.911,2196,0
2014-05-27,12.877,12.918,12.869,12.877,2214,0
2014-05-28,12.938,12.956,12.886,12.956,5353,0
2014-05-29,12.999,13.074,12.981,12.999,7500,0
2014-05-30,13.065,13.065,12.964,12.981,3042,0
2014-06-02,12.981,13.065,12.911,12.981,6290,0
2014-06-03,13.028,13.028,12.928,12.999,1635,0
2014-06-04,13.074,13.074,12.851,13.046,6549,0
2014-06-05,13.074,13.074,12.869,13.012,4744,0
2014-06-06,13.074,13.074,12.823,12.971,2186,0
2014-06-09,13.037,13.074,12.743,13.028,1102,0
2014-06-10,13.037,13.241,12.795,12.895,6603,0
2014-06-11,12.96,12.96,12.79,12.798,5119,0
2014-06-12,12.914,12.923,12.907,12.914,4944,0
2014-06-13,12.781,12.923,12.772,12.907,5555,0
2014-06-16,12.967,13.001,12.798,12.798,7849,0
2014-06-17,12.872,12.933,12.745,12.745,7812,0
2014-06-18,12.846,12.89,12.745,12.772,5442,0
2014-06-19,12.763,12.827,12.745,12.753,7807,0
2014-06-20,12.753,12.753,12.628,12.673,10292,0
2014-06-23,12.737,12.737,12.655,12.673,3363,0
2014-06-24,12.745,12.863,12.647,12.647,1195,0
2014-06-25,12.713,12.854,12.682,12.827,4163,0
2014-06-26,12.827,12.854,12.753,12.854,1408,0
2014-06-27,12.827,12.863,12.827,12.846,929,0
2014-06-30,12.846,12.854,12.837,12.854,1883,0
2014-07-01,12.863,12.863,12.706,12.827,4331,0
2014-07-02,12.854,12.854,12.699,12.72,6998,0
2014-07-03,12.772,12.772,12.619,12.772,5170,0
2014-07-07,12.772,12.863,12.673,12.673,11649,0
2014-07-08,12.673,12.898,12.673,12.682,1598,0
2014-07-09,12.798,12.798,12.706,12.706,3292,0
2014-07-10,12.798,12.798,12.647,12.647,2067,0
2014-07-11,12.651,12.877,12.613,12.668,8073,0
2014-07-14,12.659,12.659,12.632,12.659,1467,0
2014-07-15,12.749,12.794,12.677,12.703,4603,0
2014-07-16,12.794,12.794,12.659,12.677,1921,0
2014-07-17,12.694,12.803,12.694,12.786,5470,0
2014-07-18,12.786,12.794,12.768,12.794,8795,0
2014-07-21,12.842,12.868,12.786,12.868,3632,0
2014-07-22,12.777,12.803,12.758,12.758,3910,0
2014-07-23,12.832,12.851,12.758,12.851,5712,0
2014-07-24,12.851,12.886,12.832,12.832,6901,0
2014-07-25,12.929,12.999,12.868,12.999,14119,0
2014-07-28,12.957,12.957,12.842,12.868,20112,0
2014-07-29,12.868,12.868,12.777,12.803,9385,0
2014-07-31,12.758,12.912,12.703,12.794,4606,0
2014-08-01,12.912,12.957,12.851,12.919,4236,0
2014-08-04,12.957,12.957,12.868,12.868,3708,0
2014-08-05,12.758,12.877,12.703,12.708,9978,0
2014-08-06,12.733,12.812,12.708,12.812,4830,0
2014-08-07,12.742,12.948,12.717,12.832,7436,0
2014-08-08,12.895,12.957,12.742,12.877,17039,0
2014-08-11,12.851,12.868,12.851,12.868,1597,0
2014-08-12,12.904,13.148,12.758,13.148,23491,0
2014-08-13,13.106,13.106,13.078,13.078,1121,0
2014-08-14,13.007,13.135,12.889,12.897,3611,0
2014-08-15,12.897,12.952,12.761,12.761,3915,0
2014-08-18,12.771,12.825,12.771,12.78,3859,0
2014-08-19,12.853,12.923,12.761,12.889,2355,0
2014-08-20,12.914,13.135,12.861,13.135,17057,0
2014-08-21,13.126,13.126,12.985,13.001,1952,0
2014-08-22,13.116,13.116,12.985,13.097,7597,0
2014-08-25,12.985,13.078,12.889,13.078,6645,0
2014-08-26,13.032,13.213,12.907,13.135,11262,0
2014-08-27,13.179,13.179,13.001,13.001,1728,0
2014-08-28,12.96,13.051,12.96,13.051,5997,0
2014-08-29,13.135,13.135,13.097,13.106,1675,0
2014-09-02,13.135,13.135,12.995,13.135,8285,0
2014-09-03,13.106,13.135,13.097,13.097,2740,0
2014-09-04,13.007,13.135,12.952,13.007,6586,0
2014-09-05,13.06,13.088,12.96,12.995,7362,0
2014-09-08,12.933,13.051,12.933,12.96,9473,0
2014-09-09,12.96,12.96,12.897,12.897,2065,0
2014-09-10,12.897,12.907,12.897,12.897,930,0
2014-09-11,12.837,13.004,12.837,12.872,3372,0
2014-09-12,12.872,12.962,12.745,12.962,880,0
2014-09-15,12.837,12.881,12.827,12.827,5778,0
2014-09-16,12.753,12.763,12.737,12.737,4746,0
2014-09-17,12.706,12.808,12.706,12.781,4157,0
2014-09-18,12.728,12.728,12.588,12.682,7648,0
2014-09-19,12.682,12.753,12.635,12.644,4108,0
2014-09-22,12.673,12.673,12.607,12.607,2324,0
2014-09-23,12.607,12.753,12.588,12.654,3008,0
2014-09-24,12.682,12.772,12.682,12.728,1273,0
2014-09-25,12.682,12.682,12.616,12.644,2124,0
2014-09-26,12.607,12.635,12.528,12.635,9267,0
2014-09-29,12.635,12.635,12.635,12.635,1484,0
2014-09-30,12.713,12.745,12.673,12.728,5027,0
2014-10-01,12.713,12.763,12.597,12.699,4806,0
2014-10-02,12.626,12.673,12.616,12.635,2252,0
2014-10-03,12.644,12.753,12.607,12.699,10253,0
2014-10-06,12.699,12.745,12.616,12.745,4470,0
2014-10-07,12.745,12.79,12.663,12.79,8119,0
2014-10-08,12.872,12.872,12.699,12.837,5220,0
2014-10-09,12.737,12.827,12.737,12.781,4908,0
2014-10-10,12.739,12.774,12.701,12.701,588,0
2014-10-13,12.784,12.866,12.714,12.866,1017,0
2014-10-14,12.793,12.83,12.691,12.83,5176,0
2014-10-15,12.849,12.849,12.83,12.83,2385,0
2014-10-16,12.894,12.894,12.83,12.83,5063,0
2014-10-17,12.765,12.801,12.765,12.774,4412,0
2014-10-20,12.81,12.866,12.714,12.722,5206,0
2014-10-21,12.714,12.866,12.714,12.801,4632,0
2014-10-22,12.746,12.755,12.739,12.755,2412,0
2014-10-23,12.746,12.746,12.701,12.707,1460,0
2014-10-24,12.722,12.765,12.722,12.739,3714,0
2014-10-27,12.701,12.755,12.691,12.701,1628,0
2014-10-28,12.722,12.793,12.722,12.793,2021,0
2014-10-29,12.84,12.849,12.793,12.793,3942,0
2014-10-30,12.765,12.83,12.765,12.793,2631,0
2014-10-31,12.84,12.84,12.701,12.82,7971,0
2014-11-03,12.82,12.849,12.714,12.714,6105,0
2014-11-04,12.739,12.849,12.739,12.81,5049,0
2014-11-05,12.755,12.857,12.755,12.801,3328,0
2014-11-06,12.83,12.83,12.707,12.739,1457,0
2014-11-07,12.739,12.866,12.739,12.774,8574,0
2014-11-10,12.755,12.81,12.739,12.746,7128,0
2014-11-11,12.784,12.784,12.746,12.746,1590,0
2014-11-12,12.758,12.758,12.758,12.758,877,0
2014-11-13,12.758,12.787,12.758,12.768,4593,0
2014-11-14,12.732,12.906,12.732,12.741,3865,0
2014-11-17,12.723,12.777,12.723,12.777,3295,0
2014-11-18,12.777,12.994,12.758,12.787,12553,0
2014-11-19,12.833,13.136,12.833,13.033,12916,0
2014-11-20,13.043,13.043,12.951,12.985,1957,0
2014-11-21,12.975,13.001,12.869,12.914,3681,0
2014-11-24,12.887,12.896,12.877,12.877,5288,0
2014-11-25,12.887,12.887,12.833,12.851,3810,0
2014-11-26,12.823,12.859,12.804,12.823,5884,0
2014-11-28,12.813,12.813,12.804,12.813,1642,0
2014-12-01,12.887,12.887,12.749,12.813,3414,0
2014-12-02,12.869,12.869,12.768,12.777,1424,0
2014-12-03,12.851,12.906,12.768,12.823,3435,0
2014-12-04,12.795,13.043,12.795,12.833,10132,0
2014-12-05,12.813,13.033,12.813,12.966,19524,0
2014-12-08,12.887,13.088,12.859,12.877,4532,0
2014-12-09,12.877,13.043,12.877,12.966,5223,0
2014-12-10,13.052,13.088,13.001,13.079,16337,0
2014-12-11,13.139,13.139,13.11,13.139,5765,0
2014-12-12,13.139,13.193,13.11,13.193,15796,0
2014-12-15,13.12,13.12,13.027,13.027,7260,0
2014-12-16,13.193,13.202,13.055,13.193,3579,0
2014-12-17,13.13,13.13,13.055,13.064,1436,0
2014-12-18,13.064,13.13,13.064,13.064,4182,0
2014-12-19,13.166,13.202,13.148,13.202,5139,0
2014-12-22,13.082,13.101,13.082,13.091,3711,0
2014-12-23,13.091,13.157,13.027,13.027,2670,0
2014-12-24,12.986,12.996,12.986,12.996,1472,0
2014-12-26,13.073,13.193,12.953,12.961,1576,0
2014-12-29,13.027,13.073,12.986,12.986,2165,0
2014-12-30,12.934,13.11,12.934,13.055,7511,0
2014-12-31,13.13,13.193,13.055,13.166,14512,0
2015-01-02,13.13,13.452,12.961,13.452,35919,0
2015-01-05,13.452,13.511,13.377,13.387,12511,0
2015-01-06,13.539,13.634,13.469,13.557,10022,0
2015-01-07,13.548,13.599,13.511,13.539,10288,0
2015-01-08,13.521,13.624,13.511,13.557,11510,0
2015-01-09,13.599,13.606,13.557,13.606,6873,0
2015-01-12,13.59,13.746,13.521,13.53,5004,0
2015-01-13,13.542,13.601,13.523,13.523,13806,0
2015-01-14,13.56,13.675,13.56,13.56,5742,0
2015-01-15,13.56,13.601,13.56,13.601,4879,0
2015-01-16,13.609,13.609,13.56,13.578,5980,0
2015-01-20,13.542,13.56,13.486,13.513,3237,0
2015-01-21,13.513,13.601,13.454,13.454,2486,0
2015-01-22,13.731,13.731,13.464,13.464,7077,0
2015-01-23,13.471,13.601,13.464,13.523,4860,0
2015-01-26,13.454,13.636,13.454,13.486,14951,0
2015-01-27,13.601,13.731,13.601,13.731,9243,0
2015-01-28,13.731,13.739,13.695,13.739,5508,0
2015-01-29,13.704,13.739,13.636,13.739,5929,0
2015-01-30,13.739,13.765,13.739,13.765,5576,0
2015-02-02,13.838,13.838,13.646,13.722,11961,0
2015-02-03,13.722,13.829,13.722,13.809,5973,0
2015-02-04,13.782,13.809,13.665,13.665,2523,0
2015-02-05,13.879,13.879,13.636,13.765,8623,0
2015-02-06,13.704,13.757,13.617,13.636,2958,0
2015-02-09,13.578,13.829,13.578,13.695,3057,0
2015-02-10,13.601,13.609,13.586,13.586,757,0
2015-02-11,13.612,13.612,13.603,13.603,619,0
2015-02-12,13.668,13.776,13.603,13.715,432,0
2015-02-13,13.794,13.794,13.698,13.751,6366,0
2015-02-17,13.715,13.715,13.579,13.715,2794,0
2015-02-18,13.812,13.874,13.76,13.832,5011,0
2015-02-19,13.767,13.867,13.767,13.867,1362,0
2015-02-20,13.867,13.867,13.822,13.822,1127,0
2015-02-23,13.867,13.909,13.812,13.867,9807,0
2015-02-24,13.937,13.937,13.822,13.84,1989,0
2015-02-25,13.859,13.937,13.822,13.937,3216,0
2015-02-26,13.937,14.028,13.794,13.909,10493,0
2015-02-27,13.84,13.984,13.742,13.909,8770,0
2015-03-02,13.974,13.974,13.76,13.785,2560,0
2015-03-03,13.725,13.742,13.639,13.639,8242,0
2015-03-04,13.612,13.751,13.603,13.725,16481,0
2015-03-05,13.715,13.76,13.715,13.725,4453,0
2015-03-06,13.698,13.725,13.63,13.668,7235,0
2015-03-09,13.715,13.76,13.707,13.76,5233,0
2015-03-10,13.715,13.742,13.698,13.698,1327,0
2015-03-11,13.745,13.745,13.67,13.709,4772,0
2015-03-12,13.66,13.66,13.651,13.651,561,0
2015-03-13,13.651,13.651,13.651,13.651,892,0
2015-03-16,13.651,13.651,13.581,13.581,4994,0
2015-03-17,13.526,13.581,13.074,13.574,3774,0
2015-03-18,13.507,13.589,13.372,13.475,3662,0
2015-03-19,13.736,13.736,13.344,13.344,4327,0
2015-03-20,13.344,13.7,13.344,13.7,2998,0
2015-03-23,13.709,13.718,13.546,13.718,3331,0
2015-03-24,13.718,13.728,13.604,13.7,3331,0
2015-03-25,13.77,13.796,13.526,13.526,6658,0
2015-03-26,13.597,13.728,13.392,13.402,16756,0
2015-03-27,13.466,13.581,13.439,13.466,2444,0
2015-03-30,13.517,13.546,13.354,13.354,13314,0
2015-03-31,13.354,13.43,13.354,13.372,65545,0
2015-04-01,13.439,13.589,13.372,13.499,11655,0
2015-04-02,13.43,13.555,13.354,13.555,8988,0
2015-04-06,13.482,13.507,13.382,13.392,6434,0
2015-04-07,13.622,13.622,13.382,13.392,7888,0
2015-04-08,13.402,13.581,13.392,13.499,14869,0
2015-04-09,13.517,13.517,13.392,13.411,8157,0
2015-04-10,13.43,13.475,13.43,13.475,6215,0
2015-04-13,13.492,13.539,13.413,13.422,9398,0
2015-04-14,13.484,13.51,13.422,13.501,6195,0
2015-04-15,13.529,13.529,13.441,13.529,5407,0
2015-04-16,13.529,13.529,13.384,13.529,11499,0
2015-04-17,13.529,13.548,13.404,13.529,4205,0
2015-04-20,13.529,13.6,13.529,13.6,6574,0
2015-04-21,13.635,13.635,13.52,13.539,9235,0
2015-04-22,13.567,13.644,13.492,13.644,3504,0
2015-04-23,13.644,13.644,13.477,13.492,16807,0
2015-04-24,13.51,13.577,13.492,13.501,10661,0
2015-04-27,13.492,13.625,13.492,13.625,2656,0
2015-04-28,13.625,13.703,13.431,13.431,37584,0
2015-04-29,13.477,13.6,13.477,13.6,8403,0
2015-04-30,13.477,13.607,13.477,13.607,17803,0
2015-05-01,13.615,13.615,13.567,13.591,4535,0
2015-05-04,13.6,13.654,13.6,13.654,1219,0
2015-05-05,13.635,13.635,13.501,13.529,1219,0
2015-05-06,13.557,13.557,13.45,13.468,12006,0
2015-05-07,13.431,13.441,13.355,13.441,1511,0
2015-05-08,13.539,13.577,13.52,13.577,1548,0
2015-05-11,13.6,13.6,13.557,13.6,2765,0
2015-05-12,13.567,13.577,13.394,13.577,4446,0
2015-05-13,13.586,13.628,13.578,13.618,3542,0
2015-05-14,13.618,13.628,13.586,13.628,1106,0
2015-05-15,13.618,13.724,13.61,13.724,1820,0
2015-05-18,13.724,13.724,13.559,13.628,5414,0
2015-05-19,13.618,13.724,13.618,13.724,2603,0
2015-05-20,13.715,13.724,13.706,13.715,1599,0
2015-05-21,13.715,13.715,13.531,13.657,5290,0
2015-05-22,13.706,13.706,13.61,13.61,557,0
2015-05-26,13.676,13.733,13.676,13.733,809,0
2015-05-27,13.706,13.776,13.706,13.776,6063,0
2015-05-28,13.706,13.776,13.706,13.776,3374,0
2015-05-29,13.776,13.776,13.55,13.715,12671,0
2015-06-01,13.724,13.724,13.578,13.706,2253,0
2015-06-02,13.666,13.666,13.531,13.594,3256,0
2015-06-03,13.601,13.601,13.601,13.601,769,0
2015-06-04,13.601,13.601,13.485,13.522,2425,0
2015-06-05,13.494,13.569,13.469,13.569,3526,0
2015-06-08,13.578,13.578,13.357,13.366,8264,0
2015-06-09,13.396,13.485,13.268,13.485,1928,0
2015-06-10,13.268,13.452,13.268,13.406,1302,0
2015-06-11,13.312,13.378,13.312,13.368,3791,0
2015-06-12,13.244,13.427,13.244,13.253,2967,0
2015-06-15,13.244,13.388,13.244,13.388,4281,0
2015-06-16,13.35,13.398,13.35,13.398,1211,0
2015-06-17,13.378,13.464,13.34,13.455,1211,0
2015-06-18,13.464,13.464,13.455,13.464,2523,0
2015-06-19,13.487,13.553,13.464,13.553,3952,0
2015-06-22,13.597,13.597,13.544,13.544,227,0
2015-06-23,13.572,13.572,13.388,13.562,3913,0
2015-06-24,13.525,13.597,13.525,13.597,2638,0
2015-06-25,13.572,13.597,13.572,13.597,656,0
2015-06-26,13.572,13.572,13.572,13.572,1974,0
2015-06-29,13.525,13.58,13.418,13.418,5819,0
2015-06-30,13.487,13.604,13.48,13.604,1311,0
2015-07-01,13.604,13.604,13.253,13.525,8673,0
2015-07-02,13.525,13.525,13.418,13.418,4393,0
2015-07-06,13.487,13.544,13.436,13.515,1101,0
2015-07-07,13.497,13.525,13.497,13.515,4722,0
2015-07-08,13.368,13.472,13.368,13.472,9880,0
2015-07-09,13.553,13.553,13.304,13.321,6809,0
2015-07-10,13.321,13.398,13.321,13.359,4393,0
2015-07-13,13.361,13.361,13.262,13.262,4595,0
2015-07-14,13.271,13.342,13.271,13.281,3000,0
2015-07-15,13.236,13.305,13.236,13.281,2953,0
2015-07-16,13.332,13.42,13.262,13.281,12257,0
2015-07-17,13.271,13.271,13.246,13.246,2187,0
2015-07-20,13.246,13.298,13.088,13.146,15975,0
2015-07-21,13.174,13.246,13.174,13.246,1097,0
2015-07-22,13.174,13.254,13.174,13.236,1097,0
2015-07-23,13.209,13.209,13.201,13.209,1427,0
2015-07-24,13.209,13.209,13.209,13.209,101,0
2015-07-27,13.182,13.305,13.182,13.281,9408,0
2015-07-28,13.254,13.518,13.254,13.518,7332,0
2015-07-29,13.391,13.42,13.209,13.209,1754,0
2015-07-30,13.381,13.381,13.209,13.209,763,0
2015-07-31,13.262,13.332,13.262,13.271,3174,0
2015-08-03,13.305,13.361,13.236,13.342,2556,0
2015-08-04,13.518,13.527,13.322,13.322,3611,0
2015-08-05,13.352,13.555,13.352,13.391,1968,0
2015-08-06,13.342,13.42,13.281,13.342,5119,0
2015-08-07,13.271,13.271,13.218,13.218,1207,0
2015-08-10,13.218,13.218,13.164,13.164,3611,0
2015-08-11,13.136,13.314,13.136,13.254,12760,0
2015-08-12,13.21,13.21,13.21,13.21,225,0
2015-08-13,13.21,13.317,13.21,13.317,3162,0
2015-08-14,13.317,13.317,13.317,13.317,101,0
2015-08-17,13.284,13.284,13.257,13.274,5994,0
2015-08-18,13.274,13.274,13.274,13.274,101,0
2015-08-19,13.228,13.292,13.228,13.228,7739,0
2015-08-20,13.184,13.274,13.184,13.274,3704,0
2015-08-21,13.325,13.325,13.238,13.3,1528,0
2015-08-24,13.404,13.404,13.184,13.184,2319,0
2015-08-25,13.257,13.3,13.099,13.099,11341,0
2015-08-26,13.006,13.247,12.999,13.071,5667,0
2015-08-27,13.184,13.21,13.023,13.157,2944,0
2015-08-28,13.21,13.219,13.147,13.147,1629,0
2015-08-31,13.032,13.219,13.032,13.219,5994,0
2015-09-01,13.257,13.292,13.203,13.292,2180,0
2015-09-02,13.355,13.355,13.203,13.292,2615,0
2015-09-03,13.265,13.265,13.219,13.228,3377,0
2015-09-04,13.292,13.3,13.228,13.228,4142,0
2015-09-08,13.3,13.3,13.292,13.292,1528,0
2015-09-09,13.3,13.3,13.292,13.292,1303,0
2015-09-10,13.228,13.3,13.21,13.21,3079,0
2015-09-11,13.258,13.268,13.258,13.268,6949,0
2015-09-14,13.258,13.287,13.258,13.258,14011,0
2015-09-15,13.258,13.268,13.186,13.186,13684,0
2015-09-16,13.186,13.186,13.186,13.186,224,0
2015-09-17,13.149,13.32,13.149,13.32,1477,0
2015-09-18,13.32,13.387,13.258,13.387,4996,0
2015-09-21,13.31,13.525,13.31,13.525,650,0
2015-09-22,13.426,13.554,13.426,13.554,8687,0
2015-09-23,13.614,13.672,13.614,13.672,1814,0
2015-09-24,13.597,13.597,13.426,13.426,2563,0
2015-09-25,13.487,13.642,13.444,13.581,5758,0
2015-09-28,13.652,13.682,13.535,13.682,2412,0
2015-09-29,13.604,13.692,13.573,13.573,1523,0
2015-09-30,13.633,13.672,13.497,13.672,4887,0
2015-10-01,13.711,13.749,13.516,13.749,5212,0
2015-10-02,13.801,13.801,13.757,13.792,1086,0
2015-10-05,13.721,13.783,13.721,13.783,436,0
2015-10-06,13.83,13.83,13.83,13.83,754,0
2015-10-07,13.84,13.848,13.774,13.774,2548,0
2015-10-08,13.774,13.83,13.721,13.757,5104,0
2015-10-09,13.652,13.652,13.623,13.623,1086,0
2015-10-12,13.996,14.042,13.662,13.731,3217,0
2015-10-13,13.654,13.894,13.654,13.876,1944,0
2015-10-14,13.931,13.931,13.931,13.931,223,0
2015-10-15,13.99,13.99,13.99,13.99,752,0
2015-10-16,13.751,13.99,13.751,13.99,2489,0
2015-10-19,13.999,14.027,13.903,14.009,5707,0
2015-10-20,14.027,14.027,13.694,13.777,971,0
2015-10-21,13.76,14.009,13.694,13.694,648,0
2015-10-22,14.018,14.018,13.704,13.742,11256,0
2015-10-23,13.733,13.733,13.713,13.713,1842,0
2015-10-26,13.694,13.777,13.694,13.704,7249,0
2015-10-27,13.768,13.851,13.694,13.823,4546,0
2015-10-28,13.813,14.018,13.742,13.813,7900,0
2015-10-29,13.885,13.885,13.723,13.742,2271,0
2015-10-30,13.795,13.795,13.694,13.694,8876,0
2015-11-02,13.751,13.876,13.723,13.876,4008,0
2015-11-03,13.777,13.795,13.635,13.704,20061,0
2015-11-04,13.664,13.795,13.664,13.664,4885,0
2015-11-05,13.76,13.76,13.76,13.76,223,0
2015-11-06,13.795,13.795,13.635,13.76,6926,0
2015-11-09,13.751,13.76,13.635,13.751,5232,0
2015-11-10,13.706,13.706,13.592,13.608,2375,0
2015-11-11,13.567,13.6,13.567,13.6,1726,0
2015-11-12,13.592,13.592,13.5,13.557,4313,0
2015-11-13,13.491,13.608,13.491,13.539,11214,0
2015-11-16,13.51,13.617,13.51,13.617,646,0
2015-11-17,13.608,13.744,13.608,13.744,5069,0
2015-11-18,13.806,13.806,13.577,13.627,11974,0
2015-11-19,13.617,13.744,13.6,13.696,15312,0
2015-11-20,13.715,13.915,13.715,13.797,13371,0
2015-11-23,13.924,13.924,13.548,13.696,16285,0
2015-11-24,13.863,13.863,13.816,13.816,547,0
2015-11-25,13.863,13.879,13.863,13.879,3557,0
2015-11-27,13.973,14.031,13.872,14.031,4208,0
2015-11-30,14.059,14.059,13.879,13.915,7012,0
2015-12-01,13.993,13.993,13.676,13.863,9981,0
2015-12-02,13.863,13.863,13.863,13.863,348,0
2015-12-03,13.872,13.872,13.666,13.725,6336,0
2015-12-04,13.696,13.863,13.666,13.806,2911,0
2015-12-07,13.826,13.826,13.676,13.676,4746,0
2015-12-08,13.754,13.797,13.666,13.797,7662,0
2015-12-09,13.788,13.872,13.686,13.872,5824,0
2015-12-10,13.934,13.943,13.725,13.943,5501,0
2015-12-11,13.934,13.943,13.924,13.934,1075,0
2015-12-14,13.953,13.953,13.608,13.771,2840,0
2015-12-15,13.836,13.836,13.788,13.797,5176,0
2015-12-16,13.806,13.826,13.806,13.826,646,0
2015-12-17,13.888,14.002,13.686,14.002,1836,0
2015-12-18,13.973,13.973,13.963,13.963,2375,0
2015-12-21,13.963,14.158,13.953,14.158,8952,0
2015-12-22,14.141,14.149,13.763,13.763,5604,0
2015-12-23,13.888,14.281,13.888,14.281,5931,0
2015-12-24,14.281,14.445,14.281,14.445,774,0
2015-12-28,14.374,14.374,14.141,14.141,1072,0
2015-12-29,14.158,14.218,14.031,14.031,6039,0
2015-12-30,14.031,14.211,13.963,14.211,10898,0
2015-12-31,14.114,14.185,14.114,14.185,5549,0
2016-01-04,14.059,14.392,14.059,14.392,3425,0
2016-01-05,14.374,14.42,14.374,14.42,372,0
2016-01-06,14.374,14.567,14.374,14.54,4945,0
2016-01-08,14.624,14.624,14.281,14.356,7113,0
2016-01-11,14.392,14.392,14.094,14.141,2765,0
2016-01-12,14.271,14.271,13.983,14.021,4779,0
2016-01-13,14.089,14.089,13.873,13.873,6561,0
2016-01-14,13.945,14.126,13.864,13.908,17862,0
2016-01-15,13.955,13.985,13.89,13.899,11924,0
2016-01-19,14.014,14.014,13.908,13.908,16337,0
2016-01-20,13.808,14.234,13.808,14.097,12248,0
2016-01-21,14.097,14.097,13.808,14.004,3772,0
2016-01-22,14.097,14.097,13.848,13.908,15120,0
2016-01-25,13.908,14.062,13.899,14.014,8490,0
2016-01-26,14.097,14.097,13.923,14.003,2026,0
2016-01-27,14.097,14.244,13.967,14.244,13702,0
2016-01-28,14.378,14.414,14.234,14.378,20190,0
2016-01-29,14.378,14.378,14.378,14.378,192,0
2016-02-01,14.84,14.84,14.512,14.586,7481,0
2016-02-02,14.657,14.657,14.209,14.591,4976,0
2016-02-03,14.238,14.601,14.197,14.601,4141,0
2016-02-04,14.581,14.611,14.234,14.611,7020,0
2016-02-05,14.532,14.532,14.522,14.532,855,0
2016-02-08,14.312,14.484,14.187,14.484,3188,0
2016-02-09,14.601,14.601,14.34,14.422,5825,0
2016-02-10,14.452,14.631,14.452,14.631,614,0
2016-02-11,14.425,14.65,14.425,14.65,1746,0
2016-02-12,14.65,14.65,14.425,14.425,341,0
2016-02-16,14.535,14.535,14.469,14.5,1432,0
2016-02-17,14.565,14.604,14.496,14.496,2120,0
2016-02-18,14.425,14.66,14.425,14.614,3411,0
2016-02-19,14.443,14.46,14.015,14.46,8433,0
2016-02-22,14.216,14.337,14.135,14.337,3241,0
2016-02-23,14.397,14.397,14.226,14.342,4027,0
2016-02-24,14.443,14.443,14.282,14.282,5186,0
2016-02-25,14.425,14.659,14.304,14.659,8715,0
2016-02-26,14.65,14.65,14.46,14.594,5827,0
2016-02-29,14.66,14.66,14.565,14.565,3556,0
2016-03-01,14.469,14.469,14.407,14.425,3083,0
2016-03-02,14.342,14.526,14.332,14.526,11150,0
2016-03-03,14.352,14.656,14.352,14.656,3558,0
2016-03-04,14.66,14.66,14.362,14.469,5702,0
2016-03-07,14.332,14.332,14.332,14.332,268,0
2016-03-08,14.397,14.469,14.352,14.469,4795,0
2016-03-09,14.443,14.651,14.443,14.651,684,0
2016-03-10,14.332,14.65,14.332,14.64,1520,0
2016-03-11,14.698,14.708,14.633,14.633,681,0
2016-03-14,14.624,14.624,14.391,14.547,6024,0
2016-03-16,14.624,14.653,14.547,14.653,2011,0
2016-03-17,14.69,14.69,14.616,14.616,4017,0
2016-03-18,14.653,14.653,14.547,14.616,932,0
2016-03-21,14.391,14.643,14.391,14.527,2405,0
2016-03-22,14.391,14.643,14.391,14.427,2504,0
2016-03-23,14.391,14.596,14.391,14.567,2740,0
2016-03-24,14.567,14.653,14.567,14.567,2763,0
2016-03-28,14.653,14.653,14.616,14.616,4589,0
2016-03-29,14.616,14.618,14.498,14.517,2723,0
2016-03-30,14.527,14.567,14.445,14.445,1837,0
2016-03-31,14.445,14.708,14.427,14.708,16036,0
2016-04-01,14.69,14.69,14.471,14.567,7761,0
2016-04-04,14.653,14.753,14.624,14.698,12995,0
2016-04-05,14.753,14.934,14.753,14.934,21031,0
2016-04-06,14.934,15.07,14.934,15.061,10865,0
2016-04-07,15.07,15.08,15.07,15.08,341,0
2016-04-08,15.07,15.138,14.987,15.138,1949,0
2016-04-11,15.176,15.195,15.176,15.195,558,0
2016-04-12,15.214,15.279,15.006,15.006,14323,0
2016-04-13,15.063,15.324,15,15.227,29410,0
2016-04-14,15.179,15.327,15.008,15.149,28302,0
2016-04-15,15.063,15.063,14.791,14.992,28560,0
2016-04-18,15.045,15.284,14.897,14.897,15393,0
2016-04-19,14.966,15.149,14.8,14.819,20355,0
2016-04-20,14.8,15.037,14.8,14.966,19691,0
2016-04-21,15.037,15.073,14.917,14.992,9350,0
2016-04-22,15.017,15.121,15.017,15.037,2236,0
2016-04-25,15.037,15.037,14.8,14.8,3518,0
2016-04-26,14.8,14.926,14.644,14.878,18422,0
2016-04-27,14.926,14.936,14.683,14.683,7114,0
2016-04-28,14.746,14.926,14.691,14.809,5237,0
2016-04-29,14.894,15.037,14.874,14.946,14954,0
2016-05-02,14.992,14.992,14.746,14.755,4138,0
2016-05-03,15.027,15.027,15.027,15.027,167,0
2016-05-04,14.791,14.898,14.782,14.898,3966,0
2016-05-05,15.008,15.008,14.898,15.008,4218,0
2016-05-06,14.992,15.008,14.926,15.008,7816,0
2016-05-09,15.017,15.017,14.8,14.8,4917,0
2016-05-10,14.809,14.983,14.809,14.983,285,0
2016-05-11,14.968,15.066,14.968,15.066,4731,0
2016-05-12,15.066,15.066,14.942,15.04,5769,0
2016-05-13,15.066,15.331,14.994,15.076,15769,0
2016-05-16,15.076,15.076,14.909,14.994,8482,0
2016-05-17,14.994,15.124,14.938,15.062,6656,0
2016-05-18,15.085,15.085,14.968,15.057,8132,0
2016-05-19,14.994,14.994,14.711,14.938,12868,0
2016-05-20,14.986,15.076,14.977,15.066,8040,0
2016-05-23,15.191,15.211,14.711,15.152,8011,0
2016-05-24,15.182,15.182,14.711,14.785,14606,0
2016-05-25,14.919,15.066,14.831,15.04,10185,0
2016-05-26,15.114,15.172,14.928,15.02,2976,0
2016-05-27,15.02,15.085,14.811,14.821,9405,0
2016-05-31,14.841,15.085,14.821,14.87,10317,0
2016-06-01,14.831,14.948,14.831,14.948,6585,0
2016-06-02,15.011,15.011,14.831,14.899,5870,0
2016-06-03,14.89,15.03,14.89,14.968,9249,0
2016-06-06,14.968,15.02,14.948,14.948,6293,0
2016-06-07,15.011,15.085,15.011,15.076,4880,0
2016-06-08,15.085,15.114,15.057,15.085,11858,0
2016-06-09,15.211,15.211,15.066,15.074,5936,0
2016-06-10,15.201,15.58,15.085,15.58,10935,0
2016-06-13,15.505,15.574,15.241,15.295,9350,0
2016-06-14,15.564,15.749,15.261,15.447,5833,0
2016-06-15,15.564,15.607,15.564,15.599,1084,0
2016-06-16,15.607,16.599,15.351,15.827,6012,0
2016-06-17,16.052,16.176,15.29,15.457,31776,0
2016-06-20,15.297,15.466,15.192,15.231,9264,0
2016-06-21,15.505,15.505,15.323,15.389,2536,0
2016-06-22,15.389,15.389,15.28,15.28,766,0
2016-06-23,15.261,15.339,15.261,15.339,1804,0
2016-06-24,15.351,15.351,15.323,15.323,644,0
2016-06-27,15.408,15.408,15.361,15.361,595,0
2016-06-28,15.408,15.428,15.305,15.408,6392,0
2016-06-29,15.341,15.598,14.801,15.369,13928,0
2016-06-30,15.271,15.29,15.182,15.182,5764,0
2016-07-01,15.333,15.769,15.125,15.635,44229,0
2016-07-06,15.892,15.901,15.556,15.556,4546,0
2016-07-07,15.514,15.514,15.408,15.408,5913,0
2016-07-08,15.91,16.269,15.28,15.314,19808,0
2016-07-11,15.538,15.538,15.389,15.398,3901,0
2016-07-12,15.418,15.418,15.341,15.341,6841,0
2016-07-13,15.344,15.344,15.098,15.133,9403,0
2016-07-14,15.138,15.138,14.794,14.812,9687,0
2016-07-15,14.832,14.939,14.822,14.881,6322,0
2016-07-18,15.042,15.137,14.987,15.137,3427,0
2016-07-19,15.088,15.273,15.05,15.273,6119,0
2016-07-20,15.098,15.273,15.098,15.151,2537,0
2016-07-21,15.263,15.282,15.222,15.282,1987,0
2016-07-25,15.098,15.344,15.098,15.344,7706,0
2016-07-26,15.368,15.368,15.243,15.292,2342,0
2016-07-27,15.204,15.421,15.204,15.273,13220,0
2016-07-28,15.233,15.392,15.233,15.372,4877,0
2016-07-29,15.411,15.421,15.411,15.421,4963,0
2016-08-01,15.46,15.46,15.411,15.421,1678,0
2016-08-02,15.458,15.458,15.366,15.366,4479,0
2016-08-03,15.431,15.593,15.404,15.593,23087,0
2016-08-04,15.629,15.629,15.474,15.626,2109,0
2016-08-05,15.629,15.629,15.421,15.421,1332,0
2016-08-09,15.421,15.529,15.421,15.529,3961,0
2016-08-10,15.571,15.571,15.372,15.372,3527,0
2016-08-11,15.424,15.459,15.424,15.459,1633,0
2016-08-12,15.365,15.491,15.365,15.375,2995,0
2016-08-15,15.395,15.395,15.385,15.385,315,0
2016-08-16,15.301,15.346,15.301,15.346,844,0
2016-08-17,15.275,15.309,15.275,15.309,1259,0
2016-08-18,15.346,15.346,15.346,15.346,139,0
2016-08-19,15.225,15.482,15.225,15.482,1004,0
2016-08-22,15.284,15.284,15.284,15.284,124,0
2016-08-23,15.385,15.416,15.275,15.275,2937,0
2016-08-24,15.245,15.375,15.245,15.275,2335,0
2016-08-25,15.235,15.265,15.177,15.206,2286,0
2016-08-26,15.293,15.293,15.109,15.129,2984,0
2016-08-29,15.119,15.309,15.119,15.235,2587,0
2016-08-30,15.08,15.235,15.08,15.119,4851,0
2016-08-31,15.235,15.58,15.139,15.186,7110,0
2016-09-01,15.157,15.262,15.069,15.099,2180,0
2016-09-02,15.119,15.139,15.09,15.109,2940,0
2016-09-06,15.129,15.215,15.109,15.148,3611,0
2016-09-07,15.09,15.196,15.09,15.196,5513,0
2016-09-08,15.186,15.196,15.119,15.119,658,0
2016-09-09,15.119,15.167,15.042,15.073,8038,0
2016-09-12,14.92,15.09,14.92,15.004,6045,0
2016-09-13,15.054,15.054,15.011,15.011,4723,0
2016-09-14,15.036,15.044,15.036,15.044,295,0
2016-09-15,15.005,15.083,14.99,15.083,2510,0
2016-09-20,15.026,15.073,15.026,15.054,7099,0
2016-09-21,15.044,15.072,15.044,15.072,1062,0
2016-09-22,15.199,15.287,15.16,15.258,5003,0
2016-09-23,15.278,15.278,15.268,15.273,1513,0
2016-09-26,15.181,15.181,15.18,15.18,948,0
2016-09-27,15.189,15.189,15.141,15.149,2930,0
2016-09-28,15.325,15.428,15.325,15.418,2136,0
2016-09-29,15.318,15.318,15.318,15.318,1431,0
2016-09-30,15.408,15.408,15.189,15.189,1375,0
2016-10-03,15.369,15.408,15.218,15.389,9508,0
2016-10-04,15.34,15.34,15.131,15.132,1183,0
2016-10-05,15.093,15.093,15.044,15.063,1977,0
2016-10-06,15.069,15.069,15.044,15.044,4427,0
2016-10-07,14.922,14.998,14.913,14.98,2464,0
2016-10-10,14.98,14.98,14.805,14.879,5498,0
2016-10-11,14.845,14.922,14.845,14.899,4544,0
2016-10-13,14.96,14.96,14.837,14.916,6715,0
2016-10-14,14.916,14.953,14.751,14.807,6439,0
2016-10-17,14.807,14.965,14.807,14.925,4309,0
2016-10-18,14.77,14.77,14.77,14.77,230,0
2016-10-19,14.873,14.935,14.857,14.857,2541,0
2016-10-20,14.887,14.887,14.887,14.887,525,0
2016-10-21,14.847,14.974,14.847,14.974,9022,0
2016-10-24,14.983,15.008,14.76,14.76,4127,0
2016-10-25,14.848,14.857,14.732,14.816,5644,0
2016-10-27,14.713,14.814,14.713,14.723,1769,0
2016-10-28,14.739,14.751,14.723,14.723,994,0
2016-11-01,14.76,14.886,14.76,14.857,928,0
2016-11-02,14.837,14.886,14.837,14.886,1449,0
2016-11-03,14.76,14.841,14.686,14.76,5192,0
2016-11-04,14.765,14.798,14.71,14.798,8147,0
2016-11-09,14.76,14.788,14.76,14.76,3337,0
2016-11-10,14.831,14.831,14.629,14.666,6859,0
2016-11-11,14.637,14.696,14.629,14.696,1545,0
2016-11-14,14.621,14.649,14.351,14.459,1917,0
2016-11-15,14.418,14.427,14.361,14.361,4992,0
2016-11-16,14.371,14.562,14.371,14.562,3353,0
2016-11-17,14.562,14.696,14.562,14.696,8881,0
2016-11-18,14.542,14.542,14.214,14.502,7061,0
2016-11-21,14.302,14.492,14.274,14.398,6849,0
2016-11-22,14.427,14.601,14.244,14.601,9399,0
2016-11-23,14.292,14.437,14.033,14.398,6571,0
2016-11-25,14.418,14.418,14.418,14.418,591,0
2016-11-28,14.427,14.451,14.427,14.427,3762,0
2016-11-29,14.427,14.478,14.418,14.418,1149,0
2016-11-30,14.341,14.427,14.312,14.312,4196,0
2016-12-01,14.418,14.418,14.148,14.279,8742,0
2016-12-02,14.138,14.243,14.09,14.129,3162,0
2016-12-06,14.224,14.385,14.224,14.341,2221,0
2016-12-07,14.254,14.659,14.254,14.446,7984,0
2016-12-08,14.601,15.725,14.284,14.512,8798,0
2016-12-09,14.522,14.532,14.389,14.418,1458,0
2016-12-12,14.185,14.302,14.185,14.302,1006,0
2016-12-13,14.198,14.316,14.198,14.316,4260,0
2016-12-14,14.257,14.392,14.257,14.277,4625,0
2016-12-15,14.257,14.507,14.257,14.267,3150,0
2016-12-16,14.316,14.373,14.141,14.198,14024,0
2016-12-19,14.276,14.373,14.08,14.097,14020,0
2016-12-20,14.065,14.306,14.065,14.092,13970,0
2016-12-21,14.102,14.296,14.102,14.296,3300,0
2016-12-22,14.326,14.326,14.218,14.237,2409,0
2016-12-23,14.326,14.327,14.065,14.213,20194,0
2016-12-27,14.092,14.286,14.088,14.141,9522,0
2016-12-28,14.141,14.267,14.141,14.247,2589,0
2016-12-29,14.131,14.228,14.131,14.16,6152,0
2016-12-30,14.102,14.122,14.102,14.122,1555,0
2017-01-03,14.055,14.217,14.055,14.217,6626,0
2017-01-04,14.217,14.306,14.092,14.109,4636,0
2017-01-05,14.198,14.207,14.198,14.201,1760,0
2017-01-06,14.131,14.227,14.131,14.198,2620,0
2017-01-09,14.217,14.478,14.217,14.412,14397,0
2017-01-10,14.365,14.693,14.316,14.568,9822,0
2017-01-11,14.616,14.625,14.488,14.576,1570,0
2017-01-12,14.606,14.684,14.606,14.626,1671,0
2017-01-13,14.473,14.77,14.473,14.77,1610,0
2017-01-17,14.645,14.645,14.557,14.56,1705,0
2017-01-18,14.507,14.645,14.507,14.576,1409,0
2017-01-19,14.576,14.635,14.568,14.568,4023,0
2017-01-20,14.645,14.828,14.645,14.828,5060,0
2017-01-23,14.737,14.737,14.737,14.737,100,0
2017-01-24,14.644,14.655,14.644,14.655,1241,0
2017-01-25,14.645,14.674,14.645,14.645,5315,0
2017-01-26,14.838,14.838,14.838,14.838,100,0
2017-01-27,14.655,14.876,14.596,14.876,613,0
2017-01-30,14.865,14.865,14.865,14.865,409,0
2017-01-31,14.712,14.985,14.712,14.848,10759,0
2017-02-01,14.799,14.976,14.567,14.586,1351,0
2017-02-02,14.596,14.596,14.567,14.567,2623,0
2017-02-03,14.537,14.99,14.537,14.567,881,0
2017-02-06,14.616,14.616,14.616,14.616,232,0
2017-02-07,14.625,14.665,14.567,14.655,7905,0
2017-02-08,14.645,14.731,14.606,14.655,671,0
2017-02-09,14.576,14.662,14.576,14.655,3747,0
2017-02-10,14.567,14.625,14.567,14.625,425,0
2017-02-13,14.557,14.567,14.557,14.557,1246,0
2017-02-14,14.547,14.8,14.547,14.557,6247,0
2017-02-15,14.41,14.557,14.41,14.488,2779,0
2017-02-16,14.616,14.625,14.382,14.391,2653,0
2017-02-17,14.459,14.459,14.363,14.363,1027,0
2017-02-21,14.363,14.4,14.363,14.363,1033,0
2017-02-22,14.363,14.382,14.363,14.382,1234,0
2017-02-23,14.363,14.537,14.363,14.537,2046,0
2017-02-24,14.459,14.731,14.459,14.527,1729,0
2017-02-27,14.41,14.468,14.41,14.44,927,0
2017-02-28,14.459,14.516,14.314,14.478,6428,0
2017-03-01,14.557,14.557,14.314,14.353,4528,0
2017-03-02,14.353,14.363,14.353,14.36,1840,0
2017-03-03,14.353,14.353,14.353,14.353,208,0
2017-03-06,14.382,14.382,14.245,14.343,9575,0
2017-03-07,14.247,14.353,14.247,14.353,444,0
2017-03-08,14.325,14.325,14.325,14.325,718,0
2017-03-09,14.294,14.498,14.11,14.218,3223,0
2017-03-10,14.235,14.304,14.118,14.303,5599,0
2017-03-13,14.235,14.235,13.992,13.992,4887,0
2017-03-14,14.002,14.069,14.002,14.069,4425,0
2017-03-15,14.118,14.167,14.118,14.153,2303,0
2017-03-16,14.06,14.145,13.962,13.962,11549,0
2017-03-17,13.982,14.103,13.972,14.011,5276,0
2017-03-20,14.328,14.328,14.167,14.167,667,0
2017-03-21,14.069,14.107,14.04,14.107,5274,0
2017-03-22,14.107,14.294,14.107,14.196,1706,0
2017-03-23,14.196,14.196,14.186,14.186,383,0
2017-03-24,14.175,14.186,14.04,14.127,4576,0
2017-03-27,14.147,14.294,14.069,14.294,5352,0
2017-03-28,14.294,14.294,14.04,14.169,7877,0
2017-03-29,14.06,14.255,14.06,14.186,3870,0
2017-03-30,14.147,14.363,14.147,14.186,12986,0
2017-03-31,14.186,14.656,14.167,14.617,24998,0
2017-04-03,14.703,14.703,14.382,14.44,6473,0
2017-04-04,14.577,14.577,14.41,14.41,2608,0
2017-04-05,14.508,14.528,14.508,14.508,1852,0
2017-04-06,14.577,14.811,14.304,14.656,11720,0
2017-04-07,14.792,15.446,14.646,15.338,9049,0
2017-04-10,14.723,15.144,14.703,15.144,1214,0
2017-04-11,15.242,15.242,14.948,14.997,4543,0
2017-04-12,14.879,15.624,14.879,15.144,1189,0
2017-04-13,15.016,15.144,14.732,14.767,3189,0
2017-04-17,14.86,14.86,14.8,14.8,2758,0
2017-04-18,15.026,15.044,15.016,15.044,878,0
2017-04-19,14.987,14.987,14.722,14.791,612,0
2017-04-20,14.751,14.984,14.669,14.984,3024,0
2017-04-21,14.869,14.909,14.869,14.909,329,0
2017-04-24,14.899,14.899,14.712,14.712,1808,0
2017-04-25,14.81,14.81,14.712,14.768,2965,0
2017-04-26,14.909,14.909,14.712,14.712,999,0
2017-04-27,14.742,14.906,14.575,14.906,5573,0
2017-04-28,14.624,14.886,14.624,14.683,3949,0
2017-05-01,14.909,14.909,14.556,14.702,5166,0
2017-05-02,14.751,14.909,14.585,14.585,3071,0
2017-05-03,14.781,14.879,14.605,14.605,3206,0
2017-05-04,14.624,14.624,14.487,14.556,3286,0
2017-05-05,14.644,14.644,14.531,14.556,5903,0
2017-05-08,14.644,14.664,14.438,14.438,11028,0
2017-05-09,14.516,14.516,14.389,14.398,4364,0
2017-05-10,14.398,14.516,14.379,14.428,4638,0
2017-05-11,14.477,14.546,14.477,14.497,5300,0
2017-05-12,14.596,14.655,14.586,14.655,1711,0
2017-05-15,14.655,14.758,14.655,14.723,1671,0
2017-05-16,14.831,14.95,14.743,14.877,4450,0
2017-05-17,14.861,14.979,14.861,14.95,680,0
2017-05-18,15.047,15.047,15.047,15.047,400,0
2017-05-19,14.92,15.018,14.851,14.851,1325,0
2017-05-22,14.901,14.901,14.901,14.901,159,0
2017-05-23,14.752,14.778,14.733,14.733,5670,0
2017-05-24,14.851,14.851,14.744,14.769,551,0
2017-05-25,15.067,15.067,14.655,14.762,2045,0
2017-05-26,14.655,14.752,14.655,14.703,1263,0
2017-05-30,14.901,14.901,14.674,14.674,6381,0
2017-05-31,14.713,14.713,14.713,14.713,150,0
2017-06-01,14.743,14.743,14.743,14.743,630,0
2017-06-02,14.801,14.851,14.792,14.831,3259,0
2017-06-05,14.752,14.782,14.665,14.665,1629,0
2017-06-06,14.733,14.733,14.733,14.733,1691,0
2017-06-07,14.891,14.891,14.741,14.741,5600,0
2017-06-08,14.655,14.765,14.655,14.743,1590,0
2017-06-09,14.694,14.703,14.694,14.703,3461,0
2017-06-12,14.606,14.606,14.606,14.606,229,0
2017-06-13,15.008,15.008,14.601,14.842,1515,0
2017-06-14,14.862,14.862,14.821,14.821,1538,0
2017-06-15,14.852,15.039,14.773,15.039,3230,0
2017-06-16,14.941,14.951,14.872,14.912,5245,0
2017-06-19,15.019,15.019,14.713,14.713,8123,0
2017-06-20,14.753,14.768,14.753,14.768,608,0
2017-06-21,14.799,14.812,14.753,14.812,3186,0
2017-06-22,14.802,14.852,14.802,14.852,1724,0
2017-06-23,14.882,14.882,14.713,14.802,2828,0
2017-06-26,14.941,15.005,14.753,14.905,3544,0
2017-06-27,14.99,14.999,14.713,14.884,3583,0
2017-06-28,15.019,15.019,14.843,14.919,1965,0
2017-06-29,15.019,15.019,14.802,14.802,483,0
2017-06-30,14.902,14.902,14.842,14.902,1910,0
2017-07-03,14.902,14.911,14.902,14.902,1430,0
2017-07-05,15.019,15.019,15.009,15.009,2268,0
2017-07-06,15.178,15.178,14.823,14.823,899,0
2017-07-07,15.059,15.059,15.037,15.037,1702,0
2017-07-10,15.069,15.069,15.056,15.056,548,0
2017-07-11,15.128,15.15,15.128,15.15,304,0
2017-07-12,15.148,15.693,14.871,15.256,4722,0
2017-07-13,15.214,15.216,15.11,15.11,8418,0
2017-07-14,15.247,15.306,15.059,15.286,6615,0
2017-07-17,15.208,15.208,15.208,15.208,203,0
2017-07-18,15.079,15.654,15.079,15.138,4169,0
2017-07-19,15.217,15.554,15.217,15.554,3685,0
2017-07-20,15.257,15.647,15.257,15.647,4724,0
2017-07-21,15.613,15.613,15.298,15.298,1627,0
2017-07-24,15.208,15.693,15.208,15.693,1207,0
2017-07-25,15.554,15.554,15.326,15.326,719,0
2017-07-26,15.495,15.554,15.198,15.237,7254,0
2017-07-27,15.356,15.356,15.219,15.237,1176,0
2017-07-28,15.168,15.415,15.168,15.415,4407,0
2017-07-31,15.277,15.278,15.227,15.227,2067,0
2017-08-01,15.277,15.366,15.158,15.262,5753,0
2017-08-02,15.267,15.458,15.267,15.458,1632,0
2017-08-03,15.494,15.494,15.494,15.494,1970,0
2017-08-04,15.396,15.396,15.386,15.386,269,0
2017-08-09,15.386,15.386,15.257,15.267,983,0
2017-08-10,15.266,15.266,15.128,15.128,2301,0
2017-08-11,15.128,15.128,14.942,15.009,1207,0
2017-08-14,15.198,15.261,14.959,15.019,1751,0
2017-08-15,15.128,15.128,14.979,15.049,871,0
2017-08-16,14.929,15.108,14.919,15.009,2779,0
2017-08-17,15.009,15.117,15.009,15.079,4016,0
2017-08-18,15.029,15.069,15.029,15.069,1153,0
2017-08-21,15.049,15.287,15.049,15.049,2521,0
2017-08-22,15.049,15.168,15.049,15.049,9936,0
2017-08-23,15.387,15.387,14.979,15.049,6202,0
2017-08-24,15.009,15.089,15.009,15.029,1118,0
2017-08-25,15.397,15.397,15.374,15.374,3121,0
2017-08-28,15.237,15.247,15.069,15.069,7045,0
2017-08-29,15.089,15.148,15.049,15.148,1928,0
2017-08-30,15.019,15.097,15.009,15.097,1884,0
2017-08-31,15.158,15.158,14.9,14.939,8663,0
2017-09-01,15.059,15.059,14.9,14.9,15644,0
2017-09-05,14.999,14.999,14.9,14.9,575,0
2017-09-06,14.999,15.029,14.89,15.029,16292,0
2017-09-07,14.97,14.979,14.88,14.949,5741,0
2017-09-08,14.978,15.004,14.88,14.9,3636,0
2017-09-11,14.911,15.049,14.911,15.049,302,0
2017-09-12,14.999,14.999,14.939,14.949,1701,0
2017-09-13,15.049,15.049,14.8,14.949,6854,0
2017-09-14,14.87,14.969,14.87,14.949,3306,0
2017-09-15,14.86,14.959,14.86,14.949,4085,0
2017-09-18,14.87,14.989,14.87,14.87,4581,0
2017-09-19,14.86,14.892,14.85,14.88,3512,0
2017-09-20,14.86,14.889,14.85,14.85,2130,0
2017-09-21,14.85,14.861,14.75,14.78,7254,0
2017-09-22,14.76,14.814,14.76,14.814,767,0
2017-09-25,14.71,14.9,14.71,14.9,4982,0
2017-09-26,14.77,14.82,14.77,14.82,4027,0
2017-09-27,14.81,14.81,14.73,14.73,4674,0
2017-09-28,14.82,14.82,14.71,14.74,1413,0
2017-09-29,14.767,14.77,14.73,14.73,1255,0
2017-10-02,14.85,14.85,14.777,14.81,2340,0
2017-10-03,14.7,14.735,14.69,14.73,17684,0
2017-10-04,14.73,14.83,14.71,14.71,2843,0
2017-10-06,14.79,14.83,14.757,14.757,3417,0
2017-10-10,14.798,14.798,14.762,14.762,948,0
2017-10-11,14.83,14.83,14.77,14.771,5150,0
2017-10-12,14.8,14.84,14.7601,14.8072,2039,0
2017-10-13,14.771,14.8996,14.77,14.8996,1002,0
2017-10-16,14.78,14.78,14.78,14.78,188,0
2017-10-17,14.7888,14.91,14.77,14.87,807,0
2017-10-18,14.9086,14.9086,14.8181,14.8181,2518,0
2017-10-19,14.86,14.89,14.86,14.89,1124,0
2017-10-23,14.99,14.99,14.85,14.85,2194,0
2017-10-24,14.82,14.84,14.69,14.708,15944,0
2017-10-25,14.7,14.7,14.46,14.46,24692,0
2017-10-26,14.46,14.57,14.46,14.54,6573,0
2017-10-27,14.54,14.63,14.54,14.541,6737,0
2017-10-30,14.5886,14.5886,14.55,14.55,1951,0
2017-11-01,14.64,14.64,14.63,14.63,611,0
2017-11-02,14.63,14.63,14.4801,14.509,5412,0
2017-11-03,14.49,14.56,14.49,14.56,2688,0
2017-11-06,14.563,14.563,14.55,14.55,1002,0
2017-11-07,14.55,14.55,14.55,14.55,183,0
2017-11-08,14.5599,14.6049,14.5488,14.6022,3188,0
2017-11-09,14.61,14.61,14.51,14.56,2509,0
2017-11-10,14.5654,14.5654,14.5071,14.5071,5068,0
