Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.154,13.266,13.154,13.162,4813,0
2010-08-24,13.194,13.194,13.129,13.129,3867,0
2010-08-25,13.259,13.266,13.065,13.162,11424,0
2010-08-26,13.058,13.462,13.058,13.313,7690,0
2010-08-27,13.222,13.43,13.065,13.43,7591,0
2010-08-30,13.367,13.614,13.367,13.441,3438,0
2010-08-31,13.441,13.793,13.441,13.531,5248,0
2010-09-01,13.784,13.895,13.399,13.5,14817,0
2010-09-02,13.822,13.895,13.478,13.776,4756,0
2010-09-03,13.686,14.105,13.333,13.861,13764,0
2010-09-07,13.877,14.207,13.74,13.74,6014,0
2010-09-08,13.978,14.152,13.462,14.077,4152,0
2010-09-09,14.048,14.306,13.963,14.152,10371,0
2010-09-10,14.313,14.313,13.494,14.313,11617,0
2010-09-13,14.313,14.661,14.145,14.145,9427,0
2010-09-14,14.487,14.989,14.487,14.629,17907,0
2010-09-15,14.629,14.661,14.629,14.629,13444,0
2010-09-16,14.622,15.172,14.614,14.661,16838,0
2010-09-17,14.454,14.829,14.454,14.829,5012,0
2010-09-20,14.962,15.01,14.17,14.639,10283,0
2010-09-21,14.629,14.639,13.669,14.105,17968,0
2010-09-22,13.56,13.963,13.154,13.901,4871,0
2010-09-23,14.04,15.257,14.04,14.762,27785,0
2010-09-24,15.109,15.117,14.661,14.661,5369,0
2010-09-27,14.802,14.802,14.359,14.661,4585,0
2010-09-28,14.506,14.661,14.506,14.661,4425,0
2010-09-29,14.324,14.324,14.324,14.324,758,0
2010-09-30,14.87,15.185,14.87,15.185,2422,0
2010-10-01,15.151,15.151,14.856,15.01,1718,0
2010-10-04,15.151,15.172,14.841,15.172,5155,0
2010-10-05,15.185,15.185,15.172,15.185,1214,0
2010-10-06,15.137,15.185,15.137,15.185,718,0
2010-10-07,15.185,15.278,15.185,15.278,3010,0
2010-10-08,15.025,15.025,14.998,15.01,15945,0
2010-10-11,15.01,15.01,15.01,15.01,4075,0
2010-10-12,15.265,15.337,14.747,15.01,13770,0
2010-10-13,15.01,15.337,14.856,15.293,12676,0
2010-10-14,14.962,15.01,14.955,15.01,2683,0
2010-10-15,14.907,14.907,14.907,14.907,2862,0
2010-10-18,14.87,15.358,14.87,14.879,4977,0
2010-10-19,15.293,15.325,14.87,14.87,5444,0
2010-10-20,14.87,14.907,14.214,14.762,9641,0
2010-10-21,14.333,14.661,14.313,14.656,3831,0
2010-10-22,14.313,14.622,14.214,14.607,3226,0
2010-10-25,14.292,14.802,14.292,14.527,6014,0
2010-10-26,14.383,14.607,13.696,14.607,12747,0
2010-10-27,14.292,14.82,14.292,14.661,2862,0
2010-10-28,14.802,14.802,14.085,14.085,506,0
2010-10-29,14.367,15.087,14.152,14.595,5115,0
2010-11-01,14.333,14.338,14.319,14.338,2291,0
2010-11-03,14.487,14.487,14.487,14.487,157,0
2010-11-05,14.607,14.835,14.607,14.835,2862,0
2010-11-08,14.244,14.244,14.244,14.244,1430,0
2010-11-09,14.661,14.783,14.244,14.244,6089,0
2010-11-10,13.988,13.988,13.856,13.91,24060,0
2010-11-11,13.963,13.97,13.856,13.856,6737,0
2010-11-15,13.963,13.97,13.305,13.441,56442,0
2010-11-16,13.43,13.441,13.266,13.441,12812,0
2010-11-17,13.441,13.441,13.441,13.441,12260,0
2010-11-18,13.441,13.441,12.779,13.252,28433,0
2010-11-19,13.282,13.282,13.282,13.282,859,0
2010-11-22,13.266,13.399,13.266,13.399,1858,0
2010-11-23,12.786,13.367,12.786,13.229,5444,0
2010-11-24,13.407,13.407,13.266,13.327,2276,0
2010-11-26,13.407,13.441,13.407,13.43,423,0
2010-11-29,13.416,13.441,13.407,13.441,2007,0
2010-11-30,13.266,13.435,13.266,13.43,5444,0
2010-12-01,13.215,13.435,13.2,13.424,3149,0
2010-12-02,13.435,13.441,13.435,13.441,2148,0
2010-12-03,13.424,13.441,12.83,13.441,21728,0
2010-12-06,13.441,13.441,13.441,13.441,157,0
2010-12-07,13.441,13.963,13.441,13.963,8835,0
2010-12-09,13.188,13.935,13.188,13.935,1135,0
2010-12-10,13.91,13.935,13.91,13.935,718,0
2010-12-13,13.963,13.963,13.09,13.367,10314,0
2010-12-14,13.65,13.65,13.454,13.538,1366,0
2010-12-15,13.508,13.508,13.508,13.508,1282,0
2010-12-16,13.755,13.755,13.516,13.516,936,0
2010-12-17,13.717,13.74,13.614,13.614,6011,0
2010-12-20,13.508,13.607,13.508,13.607,3727,0
2010-12-21,13.6,13.849,13.6,13.849,4436,0
2010-12-22,13.834,13.849,13.793,13.849,6871,0
2010-12-23,13.895,13.895,13.62,13.895,646,0
2010-12-27,13.895,13.895,13.856,13.895,4013,0
2010-12-28,13.87,13.87,13.807,13.87,423,0
2010-12-30,13.877,13.895,13.818,13.895,431,0
2010-12-31,14.179,14.264,14.179,14.264,1718,0
2011-01-03,14.661,14.829,14.072,14.506,6400,0
2011-01-04,14.299,14.454,14.299,14.454,859,0
2011-01-05,14.313,14.656,14.281,14.656,2578,0
2011-01-06,14.656,14.656,14.629,14.656,3581,0
2011-01-07,14.776,14.802,14.767,14.802,4152,0
2011-01-10,14.694,14.79,14.264,14.579,2722,0
2011-01-11,14.776,14.829,14.647,14.82,5729,0
2011-01-12,14.835,14.835,14.661,14.661,12360,0
2011-01-13,14.473,14.647,14.468,14.468,6302,0
2011-01-14,14.434,14.434,14.313,14.426,2007,0
2011-01-18,14.383,14.383,14.345,14.345,3727,0
2011-01-19,14.647,14.647,14.281,14.564,2436,0
2011-01-20,14.564,14.564,14.319,14.557,4871,0
2011-01-21,14.661,14.661,14.557,14.557,1718,0
2011-01-24,14.468,14.661,14.447,14.661,7440,0
2011-01-25,14.468,14.661,14.454,14.661,1076,0
2011-01-26,14.661,15.01,14.515,14.661,2436,0
2011-01-27,14.661,14.661,14.661,14.661,284,0
2011-01-28,14.661,15.01,14.661,15.01,10772,0
2011-01-31,14.454,15.081,14.454,15.081,1430,0
2011-02-01,15.01,15.067,15.01,15.067,3438,0
2011-02-02,14.879,14.941,14.879,14.941,2411,0
2011-02-07,14.79,14.79,14.661,14.661,1662,0
2011-02-08,14.682,14.998,14.383,14.397,18465,0
2011-02-09,14.404,14.935,14.374,14.935,6631,0
2011-02-10,14.835,14.848,14.835,14.848,718,0
2011-02-11,14.687,14.687,14.687,14.687,157,0
2011-02-14,14.647,14.647,14.468,14.647,3327,0
2011-02-15,14.796,14.796,14.776,14.783,4785,0
2011-02-16,14.46,14.755,14.46,14.755,2537,0
2011-02-18,14.527,14.595,14.454,14.454,2404,0
2011-02-22,14.454,14.487,14.383,14.487,7795,0
2011-02-23,14.392,14.479,14.383,14.479,1328,0
2011-02-24,14.383,14.487,14.164,14.487,2862,0
2011-02-25,14.454,14.487,14.454,14.487,6405,0
2011-03-01,14.259,14.383,14.229,14.229,3982,0
2011-03-02,14.487,14.487,14.487,14.487,157,0
2011-03-03,14.222,14.487,14.207,14.487,6737,0
2011-03-04,14.17,14.479,14.17,14.479,4425,0
2011-03-07,14.454,14.454,14.454,14.454,423,0
2011-03-08,14.454,14.487,14.454,14.487,423,0
2011-03-09,14.46,14.487,14.454,14.487,2148,0
2011-03-10,14.487,14.656,14.487,14.656,1150,0
2011-03-11,14.656,14.656,14.603,14.603,1581,0
2011-03-14,14.595,14.656,14.595,14.656,1581,0
2011-03-15,14.622,14.639,14.622,14.639,284,0
2011-03-16,14.661,14.661,14.085,14.319,2683,0
2011-03-17,14.313,14.629,14.313,14.487,1999,0
2011-03-18,14.098,14.487,14.098,14.487,1307,0
2011-03-21,14.313,14.313,14.313,14.313,1026,0
2011-03-22,14.367,14.374,14.016,14.016,6632,0
2011-03-23,14.016,14.164,14.016,14.164,4152,0
2011-03-24,14.048,14.105,14.016,14.105,2474,0
2011-03-28,14.207,14.656,14.207,14.281,3010,0
2011-03-29,14.647,14.647,14.647,14.647,718,0
2011-03-30,14.313,14.313,14.179,14.306,6553,0
2011-03-31,14.04,14.454,14.016,14.207,16133,0
2011-04-01,14.306,14.306,13.006,13.945,21009,0
2011-04-04,13.886,13.895,13.748,13.895,4782,0
2011-04-05,13.822,13.963,13.807,13.958,9552,0
2011-04-06,14.064,14.072,14.04,14.064,23322,0
2011-04-07,14.072,14.164,13.435,14.145,7946,0
2011-04-08,14.157,14.629,14.105,14.522,7881,0
2011-04-11,14.454,14.454,14.137,14.281,11073,0
2011-04-12,14.04,14.207,14.031,14.17,13034,0
2011-04-13,13.97,14.306,13.97,14.145,5003,0
2011-04-14,14.105,14.186,13.953,14.17,11185,0
2011-04-15,14.273,14.374,14.164,14.374,11320,0
2011-04-18,14.186,14.186,14.17,14.17,859,0
2011-04-19,14.313,14.313,14.105,14.207,6042,0
2011-04-20,13.978,14.17,13.963,14.131,19121,0
2011-04-21,13.963,14.207,13.763,14.17,14573,0
2011-04-25,13.963,14.17,13.963,14.17,3188,0
2011-04-26,14.17,14.522,14.157,14.17,14072,0
2011-04-27,14.164,14.229,14.152,14.186,10815,0
2011-04-28,14.17,14.207,14.17,14.207,2148,0
2011-04-29,14.313,14.46,14.207,14.207,1642,0
2011-05-02,14.207,14.324,14.17,14.17,21986,0
2011-05-03,14.244,14.313,14.17,14.222,30794,0
2011-05-04,14.179,14.383,14.17,14.313,37812,0
2011-05-05,14.498,14.515,14.306,14.506,3010,0
2011-05-06,14.333,14.383,14.333,14.345,6459,0
2011-05-09,14.498,14.506,14.345,14.487,2978,0
2011-05-10,14.522,14.656,14.522,14.579,1933,0
2011-05-11,14.534,14.656,14.522,14.522,2257,0
2011-05-12,14.629,14.629,14.622,14.629,2622,0
2011-05-13,14.487,14.629,14.487,14.629,7487,0
2011-05-16,14.622,14.629,14.622,14.622,5155,0
2011-05-17,14.487,14.629,14.487,14.629,2326,0
2011-05-18,14.614,14.614,14.487,14.541,2722,0
2011-05-19,14.571,14.661,14.571,14.661,2722,0
2011-05-20,14.633,14.661,14.622,14.661,2712,0
2011-05-23,14.647,14.802,14.534,14.802,29219,0
2011-05-24,14.493,14.829,14.493,14.82,4585,0
2011-05-25,14.79,14.808,14.776,14.776,3810,0
2011-05-26,14.767,14.856,14.557,14.856,9600,0
2011-05-27,14.557,14.661,14.557,14.661,5056,0
2011-05-31,14.661,14.661,14.557,14.557,4311,0
2011-06-01,14.564,14.571,14.522,14.55,8953,0
2011-06-02,14.571,14.629,14.522,14.629,859,0
2011-06-03,14.622,14.622,14.586,14.614,1106,0
2011-06-06,14.639,14.639,14.639,14.639,157,0
2011-06-07,14.454,14.661,14.419,14.661,10255,0
2011-06-08,14.656,14.829,14.557,14.829,14239,0
2011-06-09,14.813,15.004,14.661,14.835,19619,0
2011-06-10,14.962,14.998,14.879,14.969,4727,0
2011-06-13,14.941,14.941,14.941,14.941,249,0
2011-06-14,14.802,15.33,14.802,15.278,16037,0
2011-06-15,15.293,15.293,15.218,15.241,5444,0
2011-06-16,15.272,15.293,14.879,15.218,6302,0
2011-06-17,15.209,15.337,15.209,15.337,6477,0
2011-06-20,14.941,15.325,14.885,14.941,3727,0
2011-06-21,15.319,15.358,14.856,15.358,10564,0
2011-06-22,15.311,15.311,15.311,15.311,157,0
2011-06-23,15.303,15.337,15.303,15.303,984,0
2011-06-24,15.199,15.218,15.199,15.218,284,0
2011-06-27,15.325,15.325,14.879,15.325,5012,0
2011-06-28,15.185,15.319,15.185,15.319,4938,0
2011-06-29,15.299,15.311,15.185,15.311,3010,0
2011-06-30,15.319,15.319,15.299,15.319,859,0
2011-07-01,15.299,15.299,15.151,15.185,718,0
2011-07-05,15.185,15.303,15.172,15.303,7325,0
2011-07-06,15.299,15.325,14.879,15.278,60598,0
2011-07-07,15.249,15.249,15.151,15.151,1989,0
2011-07-08,15.192,15.192,15.192,15.192,157,0
2011-07-11,14.885,15.144,14.885,15.144,1150,0
2011-07-12,15.137,15.144,14.916,15.144,2068,0
2011-07-13,15.01,15.018,14.835,15.004,15253,0
2011-07-15,15.046,15.046,15.046,15.046,157,0
2011-07-18,14.974,15.004,14.762,15.004,3985,0
2011-07-19,14.835,14.989,14.802,14.981,4727,0
2011-07-20,14.87,14.935,14.813,14.935,859,0
2011-07-21,14.856,14.863,14.856,14.863,718,0
2011-07-22,14.863,14.907,14.694,14.82,8189,0
2011-07-25,14.863,14.863,14.493,14.829,12244,0
2011-07-26,14.767,14.808,14.454,14.656,15934,0
2011-07-27,14.454,14.586,14.244,14.374,2993,0
2011-07-28,14.383,14.55,14.374,14.541,8988,0
2011-07-29,14.487,14.487,14.112,14.468,5800,0
2011-08-01,14.506,14.515,14.397,14.506,3574,0
2011-08-02,14.454,14.487,14.434,14.487,14081,0
2011-08-03,14.454,14.454,14.454,14.454,10892,0
2011-08-04,14.392,14.397,14.313,14.313,2862,0
2011-08-05,14.319,14.319,13.441,14.252,10679,0
2011-08-08,13.095,14.207,12.192,12.192,30506,0
2011-08-09,13.036,13.614,12.714,13.614,5253,0
2011-08-10,13.475,13.614,13.09,13.441,7429,0
2011-08-11,13.793,13.793,13.793,13.793,3292,0
2011-08-12,13.941,14.085,13.918,13.963,4727,0
2011-08-15,13.958,13.963,13.958,13.963,2359,0
2011-08-16,14.137,14.137,13.945,13.963,20340,0
2011-08-17,13.97,13.988,13.963,13.963,4754,0
2011-08-18,13.664,13.776,13.664,13.776,284,0
2011-08-19,13.614,13.658,13.614,13.614,2578,0
2011-08-22,13.62,13.958,13.614,13.958,1581,0
2011-08-23,13.91,13.91,13.478,13.91,2436,0
2011-08-24,13.62,13.87,13.6,13.664,21004,0
2011-08-25,13.273,13.776,13.273,13.776,859,0
2011-08-26,13.87,13.953,13.36,13.614,3292,0
2011-08-29,13.771,13.793,13.441,13.784,8311,0
2011-08-30,13.776,13.978,13.776,13.958,7881,0
2011-08-31,13.658,14.105,13.63,14.105,2578,0
2011-09-01,13.771,13.963,13.65,13.953,859,0
2011-09-02,13.793,13.793,13.793,13.793,2436,0
2011-09-06,13.614,13.62,13.297,13.62,6651,0
2011-09-07,13.313,13.475,13.129,13.259,20911,0
2011-09-08,13.129,13.129,13.129,13.129,215,0
2011-09-09,13.095,13.095,12.85,12.85,5729,0
2011-09-12,12.843,12.843,12.289,12.813,5369,0
2011-09-13,13.02,13.036,13.02,13.036,284,0
2011-09-14,13.02,13.036,12.985,12.985,22411,0
2011-09-15,12.917,12.985,12.706,12.917,116801,0
2011-09-16,13,13,12.951,12.951,52235,0
2011-09-19,12.749,12.764,12.602,12.706,14446,0
2011-09-20,12.823,12.823,12.532,12.532,10314,0
2011-09-21,12.532,12.569,10.48,11.168,62883,0
2011-09-22,11.026,11.168,11.026,11.146,2191,0
2011-09-23,11.261,11.261,10.438,11.154,33879,0
2011-09-26,10.789,11.038,10.617,10.961,11953,0
2011-09-27,10.976,11.861,10.961,11.824,31223,0
2011-09-28,11.193,11.836,11.193,11.683,24373,0
2011-09-29,12.186,12.569,12.186,12.569,3867,0
2011-09-30,12.477,12.561,12.192,12.561,1430,0
2011-10-03,12.15,12.561,12.15,12.251,3915,0
2011-10-04,11.872,12.216,11.848,12.216,10223,0
2011-10-05,12.251,12.392,12.216,12.392,3438,0
2011-10-06,12.362,12.49,12.043,12.49,2862,0
2011-10-07,11.948,12.49,11.948,12.49,859,0
2011-10-10,12.429,12.671,12.429,12.671,859,0
2011-10-11,12.238,12.657,12.238,12.657,423,0
2011-10-12,12.671,12.671,12.665,12.665,718,0
2011-10-13,13.05,13.05,12.569,12.837,4009,0
2011-10-14,12.843,13.09,12.843,13.09,14236,0
2011-10-17,13.09,13.174,12.179,12.757,12706,0
2011-10-18,13.112,13.162,12.639,12.917,13832,0
2011-10-19,12.917,12.917,12.216,12.384,4514,0
2011-10-20,12.12,12.12,11.78,12.007,5587,0
2011-10-21,12.23,12.392,11.802,12.392,17732,0
2011-10-24,12.224,12.384,11.529,12.384,1161,0
2011-10-25,12.392,12.392,12.216,12.216,13107,0
2011-10-26,12.362,12.569,12.362,12.569,9208,0
2011-10-28,12.539,12.539,12.539,12.539,157,0
2011-10-31,12.021,12.503,12.021,12.503,859,0
2011-11-01,12.503,12.503,12.503,12.503,157,0
2011-11-02,11.693,12.554,11.693,11.886,859,0
2011-11-03,12.245,12.569,12.245,12.569,569,0
2011-11-04,12.569,12.569,11.72,12.297,2436,0
2011-11-08,12.313,13.259,11.81,13.259,6087,0
2011-11-09,13.05,13.222,12.889,12.889,7166,0
2011-11-10,12.917,13.129,12.917,12.985,2436,0
2011-11-11,12.946,12.946,12.946,12.946,157,0
2011-11-14,12.657,12.657,12.569,12.569,2862,0
2011-11-15,12.946,12.946,12.602,12.602,2007,0
2011-11-16,12.742,12.742,12.639,12.639,2722,0
2011-11-17,12.602,12.671,12.251,12.671,1000,0
2011-11-18,12.721,12.742,12.698,12.727,2578,0
2011-11-21,12.503,12.714,12.503,12.569,5121,0
2011-11-23,12.429,12.524,12.216,12.524,3438,0
2011-11-29,12.714,12.714,12.569,12.569,1918,0
2011-11-30,12.569,12.569,12.216,12.496,4547,0
2011-12-01,12.216,12.216,12.216,12.216,569,0
2011-12-02,12.051,12.561,12.051,12.561,960,0
2011-12-05,12.216,12.216,12.216,12.216,157,0
2011-12-06,12.569,12.569,12.569,12.569,157,0
2011-12-07,12.216,12.251,12.216,12.251,1581,0
2011-12-08,12.326,12.326,12.326,12.326,157,0
2011-12-09,12.532,12.569,12.216,12.569,2148,0
2011-12-12,11.959,12.569,11.948,12.569,859,0
2011-12-13,12.114,12.355,11.948,12.355,4843,0
2011-12-14,12.043,12.26,11.976,12.26,3574,0
2011-12-15,12.07,12.07,12.07,12.07,157,0
2011-12-16,11.983,12.035,11.976,11.976,2724,0
2011-12-19,11.976,12.007,11.842,11.88,10273,0
2011-12-20,11.639,12.007,11.631,11.976,11412,0
2011-12-21,12.007,12.007,11.866,11.968,1825,0
2011-12-22,11.886,12.569,11.866,12.569,12727,0
2011-12-23,12.066,12.429,12.043,12.429,3314,0
2011-12-27,12.216,12.546,11.872,12.546,2436,0
2011-12-28,12.224,12.377,11.88,11.948,2631,0
2011-12-29,11.948,12.445,11.81,12.059,6525,0
2011-12-30,12.077,12.093,12.077,12.093,646,0
2012-01-04,12.384,12.384,12.238,12.267,5012,0
2012-01-05,12.142,12.343,11.827,11.827,1289,0
2012-01-06,12.021,12.028,11.842,11.842,1156,0
2012-01-09,11.942,12.384,11.942,12.384,1430,0
2012-01-10,12.349,12.355,12.313,12.355,3264,0
2012-01-11,12.192,12.192,12.12,12.12,3242,0
2012-01-12,12.12,12.23,11.942,12.12,6817,0
2012-01-13,12.077,12.077,11.976,11.988,4638,0
2012-01-17,12.216,12.216,11.976,12.15,4633,0
2012-01-18,12.208,12.208,12.208,12.208,423,0
2012-01-19,12.179,12.289,12.179,12.216,1569,0
2012-01-20,12.251,12.392,12.216,12.392,6611,0
2012-01-23,12.349,12.392,12.186,12.355,4436,0
2012-01-25,12.392,12.639,12.384,12.574,4740,0
2012-01-26,12.609,12.665,12.464,12.569,4298,0
2012-01-27,12.484,12.721,12.484,12.706,14670,0
2012-01-30,12.639,12.639,12.429,12.639,4871,0
2012-01-31,12.706,13.333,12.706,12.883,33767,0
2012-02-01,13.282,13.877,13.229,13.266,18504,0
2012-02-02,13.6,13.6,13.291,13.291,4012,0
2012-02-03,13.291,13.546,13.291,13.407,3187,0
2012-02-06,13.614,13.614,13.333,13.333,4126,0
2012-02-07,13.32,13.614,13.32,13.614,3581,0
2012-02-08,13.614,13.614,13.581,13.581,3541,0
2012-02-09,13.297,13.297,13.222,13.222,3383,0
2012-02-10,13.2,13.581,12.951,13.56,3581,0
2012-02-13,13.103,13.581,13.095,13.194,7370,0
2012-02-14,13.538,13.538,13.399,13.424,1150,0
2012-02-15,13.34,13.367,13.129,13.2,10741,0
2012-02-16,13.34,13.34,13.147,13.194,2436,0
2012-02-21,13.305,13.305,13.305,13.305,284,0
2012-02-22,13.407,13.424,13.327,13.407,919,0
2012-02-23,13.435,13.435,13.435,13.435,569,0
2012-02-24,13.441,13.554,13.441,13.554,2520,0
2012-02-27,13.273,13.65,13.273,13.65,16748,0
2012-02-29,13.856,13.895,13.856,13.895,1150,0
2012-03-01,14.105,14.105,14.048,14.072,2205,0
2012-03-02,14.105,14.105,14.064,14.105,718,0
2012-03-05,14.098,14.137,14.098,14.137,1718,0
2012-03-06,14.031,14.313,14.031,14.2,9588,0
2012-03-07,14.404,14.607,14.207,14.487,8736,0
2012-03-08,14.595,14.974,14.595,14.941,6773,0
2012-03-09,14.755,15.01,14.755,14.87,2578,0
2012-03-12,15.018,15.018,14.974,15.004,26016,0
2012-03-13,14.879,15.319,14.848,15.319,7222,0
2012-03-14,15.004,15.117,14.796,15.117,13571,0
2012-03-15,15.101,15.117,14.989,15.081,24669,0
2012-03-16,15.046,15.117,14.974,14.974,13574,0
2012-03-19,14.989,15.278,14.989,15.025,4731,0
2012-03-20,15.01,15.01,15.01,15.01,157,0
2012-03-21,15.01,15.257,15.004,15.137,9741,0
2012-03-22,14.974,15.039,14.974,14.974,859,0
2012-03-23,15.218,15.218,15.218,15.218,243,0
2012-03-27,15.172,15.249,15.046,15.241,13642,0
2012-03-28,15.073,15.073,15.073,15.073,718,0
2012-03-29,15.278,15.278,15.158,15.278,595,0
2012-03-30,15.151,15.325,15.117,15.286,3228,0
2012-04-02,15.218,15.218,15.218,15.218,1676,0
2012-04-03,15.293,15.358,15.293,15.299,29838,0
2012-04-04,15.299,15.337,15.257,15.272,6698,0
2012-04-05,15.278,15.293,15.257,15.257,4223,0
2012-04-09,15.093,15.093,14.74,14.767,6562,0
2012-04-10,14.767,14.776,14.667,14.694,13719,0
2012-04-11,14.796,14.796,14.656,14.709,8880,0
2012-04-12,14.74,15.093,14.74,14.74,3581,0
2012-04-13,14.709,14.916,14.152,14.702,12618,0
2012-04-16,15.185,15.185,14.733,14.733,2125,0
2012-04-17,14.694,14.941,14.595,14.941,548,0
2012-04-18,14.702,14.974,14.674,14.974,3688,0
2012-04-19,14.667,14.813,14.667,14.802,9289,0
2012-04-20,14.709,14.835,14.709,14.767,1600,0
2012-04-23,15.067,15.067,15.004,15.004,876,0
2012-04-24,15.218,15.597,15.158,15.272,7346,0
2012-04-25,15.132,15.537,15.109,15.537,14466,0
2012-04-26,15.634,15.634,15.132,15.344,2281,0
2012-04-27,15.358,15.358,15.199,15.344,1580,0
2012-04-30,15.33,15.352,15.061,15.185,13264,0
2012-05-01,15.185,15.358,15.166,15.358,33732,0
2012-05-02,15.101,15.358,15.087,15.358,2007,0
2012-05-03,15.185,15.199,15.046,15.199,1113,0
2012-05-04,15.225,15.257,14.783,15.249,4050,0
2012-05-07,15.179,15.233,15.067,15.233,22806,0
2012-05-08,15.151,15.233,15.067,15.233,40696,0
2012-05-10,15.151,15.257,15.151,15.257,34690,0
2012-05-14,15.185,15.257,15.179,15.185,7018,0
2012-05-15,15.087,15.203,15.087,15.203,1413,0
2012-05-16,15.087,15.257,15.087,15.158,8384,0
2012-05-17,15.018,15.081,15.018,15.018,1718,0
2012-05-18,14.87,14.885,14.767,14.829,9741,0
2012-05-21,14.841,14.998,14.841,14.998,718,0
2012-05-22,15.01,15.01,15.01,15.01,4298,0
2012-05-23,14.955,14.955,14.955,14.955,1430,0
2012-05-25,14.948,14.974,14.948,14.974,7155,0
2012-05-29,14.962,14.962,14.863,14.863,19971,0
2012-05-30,14.74,14.74,14.74,14.74,569,0
2012-05-31,14.835,14.959,14.835,14.885,3232,0
2012-06-01,14.802,15.081,14.802,14.916,4534,0
2012-06-04,14.856,14.87,14.856,14.87,1718,0
2012-06-05,14.835,14.835,14.808,14.808,1000,0
2012-06-06,14.835,14.989,14.813,14.935,18642,0
2012-06-07,14.901,14.901,14.901,14.901,157,0
2012-06-08,14.969,15.081,14.879,15.081,7213,0
2012-06-11,15.054,15.081,15.054,15.081,605,0
2012-06-12,15.311,15.311,15.179,15.179,942,0
2012-06-13,14.717,14.981,13.194,14.941,16420,0
2012-06-14,14.948,14.955,14.667,14.948,3786,0
2012-06-15,14.962,14.962,14.955,14.955,712,0
2012-06-18,15.293,15.303,14.929,15.293,6160,0
2012-06-19,15.33,15.337,15.199,15.218,16466,0
2012-06-20,15.218,15.218,14.879,15.185,3366,0
2012-06-21,15.185,15.218,15.185,15.218,2807,0
2012-06-22,15.185,15.319,15.185,15.319,1196,0
2012-06-25,15.192,15.319,15.192,15.319,8097,0
2012-06-26,15.303,15.463,15.303,15.366,22371,0
2012-06-28,15.286,15.389,15.185,15.199,12688,0
2012-06-29,15.257,15.257,15.125,15.257,9843,0
2012-07-02,15.018,15.325,15.018,15.192,7337,0
2012-07-05,15.293,15.33,15.293,15.33,1328,0
2012-07-06,15.303,15.303,15.151,15.185,5619,0
2012-07-09,15.485,15.801,15.418,15.43,7481,0
2012-07-10,15.603,15.677,15.55,15.55,4761,0
2012-07-11,15.358,15.933,15.358,15.933,5661,0
2012-07-12,16.036,16.036,15.874,15.882,10168,0
2012-07-13,16.049,16.056,15.33,15.468,16826,0
2012-07-16,15.463,15.705,15.265,15.705,9741,0
2012-07-17,15.699,15.705,15.516,15.554,4298,0
2012-07-18,15.705,15.705,15.649,15.649,4009,0
2012-07-19,15.673,15.917,15.673,15.882,12296,0
2012-07-20,15.827,15.882,15.544,15.782,4873,0
2012-07-23,15.642,15.782,15.642,15.705,3136,0
2012-07-24,15.673,15.673,15.572,15.673,10548,0
2012-07-25,15.673,15.673,15.649,15.673,3962,0
2012-07-26,15.642,15.642,15.587,15.642,2184,0
2012-07-27,15.642,15.975,15.567,15.567,19388,0
2012-07-30,15.882,16.409,15.822,16.056,14961,0
2012-07-31,16.056,16.056,15.893,15.9,15826,0
2012-08-01,15.917,15.94,15.917,15.925,3050,0
2012-08-02,15.912,15.917,15.912,15.917,3438,0
2012-08-03,16.006,16.056,16.006,16.056,284,0
2012-08-06,16.056,16.195,16.042,16.195,14969,0
2012-08-07,16.17,16.17,16.116,16.119,8096,0
2012-08-08,16.116,16.372,16.116,16.336,52975,0
2012-08-09,16.231,16.527,16.231,16.527,1642,0
2012-08-10,16.541,16.541,16.195,16.195,5475,0
2012-08-13,16.284,16.284,16.17,16.179,23418,0
2012-08-14,16.223,16.296,16.223,16.269,21682,0
2012-08-15,16.29,16.58,16.29,16.58,8385,0
2012-08-16,16.713,16.748,16.479,16.58,7495,0
2012-08-17,16.705,17.014,16.248,16.687,29860,0
2012-08-20,16.832,17.142,16.384,16.617,26192,0
2012-08-21,16.296,16.409,16.269,16.365,8243,0
2012-08-22,16.276,16.409,16.248,16.284,13005,0
2012-08-23,16.647,16.681,16.069,16.195,13246,0
2012-08-24,16.209,16.409,15.966,15.966,17044,0
2012-08-27,16.145,16.269,16.145,16.269,1150,0
2012-08-28,16.231,16.668,16.184,16.547,30763,0
2012-08-29,16.393,16.514,16.33,16.414,3010,0
2012-08-30,16.393,16.393,16.384,16.393,718,0
2012-08-31,16.479,16.932,16.479,16.681,5729,0
2012-09-04,16.541,16.617,16.514,16.514,7624,0
2012-09-05,16.422,16.422,16.422,16.422,157,0
2012-09-06,16.56,16.719,16.553,16.602,9093,0
2012-09-07,16.705,16.757,16.705,16.757,5587,0
2012-09-10,16.735,16.757,16.617,16.639,31797,0
2012-09-11,16.595,16.617,16.553,16.553,6160,0
2012-09-12,16.47,16.573,16.269,16.409,7314,0
2012-09-13,16.365,16.409,15.904,16.409,3546,0
2012-09-14,16.372,16.372,16.24,16.24,1000,0
2012-09-17,16.24,16.24,16.029,16.029,4727,0
2012-09-18,16.166,16.231,16.109,16.195,7196,0
2012-09-19,16.1,16.231,16.1,16.231,4190,0
2012-09-20,16.195,16.231,16.056,16.1,13964,0
2012-09-24,16.099,16.099,15.959,15.999,5289,0
2012-09-25,16.042,16.195,15.952,16.049,10827,0
2012-09-26,15.952,16.195,15.952,16.195,2862,0
2012-09-27,16.13,16.13,16.13,16.13,157,0
2012-09-28,16.13,16.13,14.244,16.029,25695,0
2012-10-01,15.891,16.13,15.85,15.991,6312,0
2012-10-02,16.123,16.123,16.023,16.088,2315,0
2012-10-03,16.13,16.13,16.056,16.056,1371,0
2012-10-04,16.056,16.056,16.029,16.029,1150,0
2012-10-05,16.036,16.195,16.036,16.189,3010,0
2012-10-08,16.195,16.195,16.17,16.17,3297,0
2012-10-09,16.195,16.195,16.13,16.186,5012,0
2012-10-10,16.195,16.231,16.195,16.231,4727,0
2012-10-11,16.231,16.414,16.091,16.13,8311,0
2012-10-12,16.209,16.231,16.006,16.006,2291,0
2012-10-15,16.195,16.351,16.026,16.351,6244,0
2012-10-16,16.384,16.757,16.379,16.674,13581,0
2012-10-17,16.645,16.757,16.602,16.653,10513,0
2012-10-18,16.741,16.757,16.036,16.631,7989,0
2012-10-19,16.567,16.757,16.029,16.757,20551,0
2012-10-22,16.448,16.757,16.448,16.757,9169,0
2012-10-23,16.727,16.727,16.541,16.681,11216,0
2012-10-24,16.741,16.757,16.617,16.653,6943,0
2012-10-25,16.506,16.757,16.448,16.757,11263,0
2012-10-26,16.448,16.595,16.442,16.479,16003,0
2012-10-31,16.58,16.757,16.541,16.687,28618,0
2012-11-01,16.748,16.757,16.693,16.757,16142,0
2012-11-02,16.757,16.757,16.713,16.713,13362,0
2012-11-05,16.705,17.134,16.705,16.757,8664,0
2012-11-06,16.847,17.036,16.839,16.925,11589,0
2012-11-07,16.832,16.856,16.567,16.856,38426,0
2012-11-08,17.01,17.036,16.783,16.994,13553,0
2012-11-09,16.867,17.002,16.757,16.932,17144,0
2012-11-12,16.826,16.856,16.687,16.757,5535,0
2012-11-13,16.653,16.86,16.492,16.793,4932,0
2012-11-14,16.86,16.911,16.491,16.519,9175,0
2012-11-15,16.764,16.764,16.379,16.393,15640,0
2012-11-16,16.379,16.661,16.379,16.639,3867,0
2012-11-19,16.687,16.757,16.58,16.58,3867,0
2012-11-20,16.748,16.757,16.216,16.719,38828,0
2012-11-21,16.479,16.719,16.479,16.719,12989,0
2012-11-23,16.713,16.719,16.705,16.719,529,0
2012-11-26,16.344,16.882,16.344,16.699,17153,0
2012-11-27,16.748,16.832,16.748,16.792,12039,0
2012-11-28,16.602,16.617,16.602,16.602,2862,0
2012-11-29,16.687,16.687,16.24,16.624,13349,0
2012-11-30,16.296,16.547,16.296,16.547,5810,0
2012-12-03,16.506,16.547,16.506,16.547,596,0
2012-12-04,16.479,16.757,16.479,16.547,11780,0
2012-12-05,16.757,16.757,16.372,16.534,5423,0
2012-12-06,16.358,16.547,16.29,16.462,7775,0
2012-12-07,16.462,16.462,16.409,16.448,6607,0
2012-12-10,16.422,16.462,16.136,16.304,14975,0
2012-12-11,16.317,16.547,16.284,16.379,4738,0
2012-12-12,16.304,16.47,15.891,16.47,38955,0
2012-12-13,16.209,16.639,16.042,16.639,7227,0
2012-12-14,16.084,16.448,16.042,16.223,7925,0
2012-12-17,16.253,16.498,15.647,16.448,11874,0
2012-12-18,16.248,16.661,16.091,16.661,2148,0
2012-12-19,16.595,16.687,16.2,16.409,11966,0
2012-12-20,16.216,16.661,16.216,16.547,10118,0
2012-12-21,16.429,16.429,16.384,16.414,4806,0
2012-12-26,16.553,16.553,16.479,16.479,1815,0
2012-12-27,16.527,16.617,16.527,16.617,569,0
2012-12-28,16.661,16.661,16.485,16.58,5942,0
2012-12-31,16.741,16.757,16.741,16.753,2557,0
2013-01-02,16.541,16.89,16.541,16.748,5647,0
2013-01-03,16.284,16.617,16.284,16.479,15859,0
2013-01-04,16.485,16.748,16.479,16.687,2966,0
2013-01-07,16.486,16.567,16.479,16.505,4585,0
2013-01-08,16.757,16.757,15.265,16.462,12315,0
2013-01-09,16.409,16.647,16.409,16.647,1260,0
2013-01-10,16.527,16.713,15.933,16.713,10901,0
2013-01-11,16.815,16.815,16.815,16.815,181,0
2013-01-14,16.199,16.782,16.199,16.729,6444,0
2013-01-15,16.165,16.751,16.165,16.707,3739,0
2013-01-16,16.743,16.989,16.695,16.85,3189,0
2013-01-17,16.788,16.788,16.655,16.655,2278,0
2013-01-18,16.394,16.856,16.394,16.766,3707,0
2013-01-22,16.715,16.715,16.507,16.574,8401,0
2013-01-23,16.611,16.715,16.507,16.507,10264,0
2013-01-24,16.574,16.85,16.47,16.828,8848,0
2013-01-25,16.519,16.834,16.519,16.828,518,0
2013-01-28,16.676,16.788,16.582,16.582,2942,0
2013-01-29,16.751,16.751,16.751,16.751,854,0
2013-01-30,16.751,16.751,16.751,16.751,536,0
2013-01-31,16.687,16.815,16.682,16.815,2135,0
2013-02-01,16.721,16.819,16.715,16.715,4221,0
2013-02-04,16.715,16.751,16.715,16.751,4311,0
2013-02-05,16.743,16.815,16.736,16.815,5210,0
2013-02-06,16.821,16.821,16.574,16.807,3689,0
2013-02-07,16.821,16.834,16.715,16.715,1847,0
2013-02-08,16.842,16.842,16.76,16.76,863,0
2013-02-11,16.856,16.96,16.766,16.947,13012,0
2013-02-12,16.856,16.96,16.856,16.893,22657,0
2013-02-13,17.029,17.029,16.955,17.023,6179,0
2013-02-15,16.73,16.948,16.73,16.948,1719,0
2013-02-19,16.955,17.063,16.888,17.036,5711,0
2013-02-20,17.023,17.043,16.937,16.955,3954,0
2013-02-21,16.955,16.97,16.901,16.955,8633,0
2013-02-22,16.823,17.063,16.823,16.955,10792,0
2013-02-25,16.955,17.097,16.823,16.823,27329,0
2013-02-26,16.955,16.955,16.901,16.909,7111,0
2013-02-27,16.915,16.915,16.914,16.915,2267,0
2013-02-28,16.888,16.896,16.829,16.896,15653,0
2013-03-01,16.896,16.896,16.888,16.888,1145,0
2013-03-04,16.888,16.896,16.784,16.784,5470,0
2013-03-05,16.784,16.896,16.677,16.879,13808,0
2013-03-06,16.888,16.896,16.871,16.896,6651,0
2013-03-07,16.879,16.901,16.789,16.901,15554,0
2013-03-08,16.896,16.901,16.761,16.896,21440,0
2013-03-11,16.752,16.852,16.752,16.852,3594,0
2013-03-12,16.857,16.896,16.852,16.896,4869,0
2013-03-13,16.896,17.012,16.853,16.918,11961,0
2013-03-14,16.918,16.918,16.918,16.918,2814,0
2013-03-15,16.846,16.85,16.671,16.701,9104,0
2013-03-18,16.845,16.918,16.824,16.845,8000,0
2013-03-19,16.845,16.918,16.845,16.918,1422,0
2013-03-20,16.911,17.235,16.911,17.07,30269,0
2013-03-21,17.061,17.093,17.061,17.093,2266,0
2013-03-22,17.146,17.206,17.061,17.061,4005,0
2013-03-25,17.061,17.07,17.061,17.061,3100,0
2013-03-26,17.093,17.093,17.087,17.093,2528,0
2013-03-27,17.093,17.235,17.093,17.106,5206,0
2013-03-28,17.121,17.2,17.087,17.093,5461,0
2013-04-01,17.061,17.2,17.061,17.169,5647,0
2013-04-02,17.146,17.194,17.093,17.194,6727,0
2013-04-03,17.169,17.169,16.846,16.853,5722,0
2013-04-04,17.061,17.067,16.987,17.067,1127,0
2013-04-05,16.824,16.866,16.824,16.824,573,0
2013-04-08,16.811,16.824,16.811,16.824,2115,0
2013-04-09,16.874,17.093,16.873,16.89,7584,0
2013-04-10,17.13,17.194,16.881,17.028,9745,0
2013-04-11,17.095,17.268,17.095,17.195,3505,0
2013-04-15,17.179,17.179,16.882,17.164,6548,0
2013-04-16,17.04,17.276,16.973,17.271,31328,0
2013-04-17,17.164,17.282,17.164,17.282,1342,0
2013-04-18,17.261,17.261,17.164,17.185,5731,0
2013-04-19,17.226,17.268,17.217,17.217,6802,0
2013-04-23,17.171,17.226,17.109,17.109,9927,0
2013-04-24,16.951,17.226,16.951,17.195,5036,0
2013-04-25,17.217,17.276,17.209,17.276,9232,0
2013-04-26,17.291,17.291,17.291,17.291,494,0
2013-04-29,17.306,17.306,17.232,17.232,4070,0
2013-04-30,17.268,17.306,17.232,17.232,9370,0
2013-05-01,17.232,17.238,17.171,17.238,7008,0
2013-05-02,17.306,17.411,17.232,17.238,17550,0
2013-05-03,17.209,17.376,17.209,17.376,2559,0
2013-05-06,17.376,17.446,17.226,17.338,18838,0
2013-05-07,17.338,17.338,17.313,17.338,5047,0
2013-05-08,17.33,17.446,17.33,17.338,21308,0
2013-05-10,17.348,17.384,17.338,17.384,3917,0
2013-05-13,17.516,17.544,17.516,17.544,3061,0
2013-05-14,17.516,17.516,17.516,17.516,3687,0
2013-05-15,17.477,17.553,17.442,17.553,17889,0
2013-05-16,17.553,17.553,17.442,17.448,9530,0
2013-05-17,17.455,17.553,17.455,17.469,3471,0
2013-05-20,17.484,17.553,17.469,17.553,8052,0
2013-05-21,17.544,17.667,17.544,17.583,13477,0
2013-05-22,17.606,17.606,17.537,17.537,5537,0
2013-05-23,17.509,17.509,17.484,17.5,11523,0
2013-05-24,17.5,17.516,17.455,17.509,3513,0
2013-05-28,17.553,17.553,17.448,17.448,13437,0
2013-05-29,17.455,17.598,17.455,17.566,6389,0
2013-05-30,17.492,17.578,17.455,17.527,5895,0
2013-05-31,17.455,17.578,17.442,17.442,24769,0
2013-06-03,17.516,17.516,17.377,17.377,1698,0
2013-06-04,17.442,17.5,17.299,17.315,3918,0
2013-06-05,17.315,17.409,17.308,17.371,6581,0
2013-06-06,17.409,17.409,17.191,17.299,22598,0
2013-06-07,17.299,17.299,17.299,17.299,694,0
2013-06-10,17.191,17.492,17.191,17.332,15419,0
2013-06-11,17.332,17.332,17.21,17.262,13090,0
2013-06-12,17.39,17.39,17.365,17.365,8879,0
2013-06-13,17.241,17.488,17.241,17.488,1518,0
2013-06-17,17.39,17.39,17.372,17.372,829,0
2013-06-18,17.503,17.512,17.431,17.503,4700,0
2013-06-19,17.472,17.548,17.38,17.38,35311,0
2013-06-20,17.365,17.437,17.365,17.365,18658,0
2013-06-21,17.437,17.54,17.431,17.512,14351,0
2013-06-24,17.39,17.548,17.257,17.548,10099,0
2013-06-25,17.576,17.602,17.204,17.57,12393,0
2013-06-26,17.371,17.398,17.365,17.378,7307,0
2013-06-27,17.472,17.472,17.286,17.286,11541,0
2013-06-28,17.578,17.62,17.551,17.62,8030,0
2013-07-01,17.39,17.39,17.211,17.365,6380,0
2013-07-02,17.358,17.358,17.241,17.241,7263,0
2013-07-03,17.328,17.351,17.328,17.351,268,0
2013-07-05,17.41,17.503,17.294,17.503,4393,0
2013-07-08,17.48,17.512,17.294,17.326,14715,0
2013-07-09,17.365,17.365,17.294,17.365,8485,0
2013-07-10,17.365,17.365,17.294,17.364,5025,0
2013-07-11,17.56,17.613,17.537,17.613,1579,0
2013-07-15,17.613,17.613,17.427,17.467,1318,0
2013-07-16,17.591,17.606,17.406,17.467,757,0
2013-07-17,17.406,17.572,17.406,17.572,12853,0
2013-07-18,17.467,17.554,17.467,17.467,3069,0
2013-07-19,17.507,17.578,17.467,17.483,15066,0
2013-07-22,17.49,17.578,17.49,17.578,10974,0
2013-07-23,17.483,17.578,17.483,17.56,11204,0
2013-07-24,17.56,17.578,17.523,17.552,23494,0
2013-07-25,17.56,17.613,17.56,17.613,5763,0
2013-07-26,17.552,17.613,17.552,17.613,9328,0
2013-07-29,17.566,17.651,17.552,17.552,6299,0
2013-07-30,17.578,17.69,17.552,17.69,16753,0
2013-07-31,17.754,17.754,17.651,17.656,12326,0
2013-08-01,17.754,17.754,17.651,17.651,10162,0
2013-08-02,17.651,17.758,17.651,17.748,8487,0
2013-08-05,17.69,17.754,17.69,17.754,3036,0
2013-08-06,17.69,17.705,17.69,17.69,20430,0
2013-08-07,17.56,17.56,16.596,17.073,29820,0
2013-08-08,17.097,17.36,17.097,17.212,15298,0
2013-08-09,17.193,17.329,17.192,17.296,14078,0
2013-08-12,17.636,17.636,17.212,17.252,8486,0
2013-08-13,17.253,17.557,16.373,16.746,40314,0
2013-08-14,17.444,17.557,16.158,16.209,66369,0
2013-08-15,16.119,16.33,15.831,16.282,27522,0
2013-08-16,16.282,16.663,16.112,16.441,26568,0
2013-08-19,17.328,17.328,17.144,17.144,12153,0
2013-08-20,16.902,16.902,16.478,16.856,7255,0
2013-08-21,16.843,16.843,16.189,16.508,9954,0
2013-08-22,16.492,16.67,16.15,16.47,20967,0
2013-08-23,16.404,16.404,16.112,16.127,18631,0
2013-08-26,16.294,16.396,15.791,15.928,25432,0
2013-08-27,15.928,16.217,15.849,15.917,31691,0
2013-08-28,15.955,16.799,15.769,16.724,14819,0
2013-08-29,16.358,16.358,15.805,15.928,19736,0
2013-08-30,16.184,16.203,15.942,16.196,4591,0
2013-09-03,16.33,16.33,15.704,15.841,17289,0
2013-09-04,16.065,16.104,15.819,15.928,13110,0
2013-09-05,16.158,16.158,15.743,16.095,12892,0
2013-09-06,15.874,16.184,15.874,16.184,262,0
2013-09-09,16.478,16.478,15.971,16.453,13737,0
2013-09-10,16.134,16.366,16.134,16.266,8436,0
2013-09-11,16.325,16.478,16.011,16.422,5671,0
2013-09-12,16.037,16.058,15.69,15.971,16681,0
2013-09-13,15.717,15.717,14.781,15.072,80493,0
2013-09-16,15.594,15.594,14.788,14.947,8507,0
2013-09-17,15.397,15.397,15,15.324,5648,0
2013-09-18,15.147,15.308,15.036,15.079,8278,0
2013-09-19,15.036,15.29,13.392,13.671,148646,0
2013-09-20,14.962,14.962,13.785,13.785,21263,0
2013-09-23,14.078,15,14.078,14.379,9335,0
2013-09-24,14.502,14.556,13.82,14.15,36768,0
2013-09-25,14.187,14.334,14.002,14.279,7457,0
2013-09-26,14.319,14.626,14.049,14.136,6109,0
2013-09-27,14.128,14.626,14.031,14.136,15939,0
2013-09-30,14.087,14.482,14.04,14.116,4478,0
2013-10-01,14.058,14.652,14.058,14.116,7457,0
2013-10-02,14.409,14.409,14.249,14.249,3529,0
2013-10-03,14.024,14.292,14.024,14.226,1628,0
2013-10-04,14.216,14.226,14.031,14.21,3529,0
2013-10-07,14.292,14.299,14.122,14.187,4885,0
2013-10-08,14.024,14.292,14.008,14.262,12347,0
2013-10-09,14.031,14.299,14.031,14.299,6484,0
2013-10-10,14.362,14.401,14.169,14.183,11571,0
2013-10-11,14.115,14.395,14.115,14.362,5183,0
2013-10-14,14.215,14.402,14.209,14.38,13870,0
2013-10-15,14.402,14.81,14.215,14.239,8613,0
2013-10-16,14.231,14.409,14.231,14.231,2156,0
2013-10-17,14.402,14.402,14.215,14.402,6600,0
2013-10-18,14.257,14.491,14.135,14.463,5118,0
2013-10-21,14.163,14.558,14.163,14.442,8755,0
2013-10-22,14.395,14.513,14.395,14.513,7006,0
2013-10-23,14.418,14.667,14.418,14.628,8755,0
2013-10-24,14.713,14.776,14.705,14.776,1478,0
2013-10-25,14.767,14.767,14.474,14.661,17872,0
2013-10-28,14.471,14.655,14.357,14.655,9565,0
2013-10-29,14.697,14.697,14.474,14.62,1211,0
2013-10-30,14.319,14.513,14.215,14.319,24651,0
2013-10-31,14.409,14.471,14.319,14.334,8085,0
2013-11-01,14.292,14.463,14.292,14.463,6600,0
2013-11-04,14.474,14.474,14.426,14.426,2167,0
2013-11-05,14.471,14.661,14.292,14.655,16971,0
2013-11-06,14.482,14.655,14.474,14.551,6464,0
2013-11-07,14.292,14.81,14.292,14.395,12525,0
2013-11-08,14.513,14.661,14.402,14.598,16572,0
2013-11-11,14.626,14.626,14.411,14.411,4580,0
2013-11-12,14.573,14.628,14.566,14.628,9427,0
2013-11-13,14.661,14.776,14.655,14.73,5483,0
2013-11-14,14.753,14.753,14.557,14.73,2273,0
2013-11-15,14.767,15.32,14.767,14.954,22739,0
2013-11-18,14.954,15.32,14.879,14.954,14977,0
2013-11-19,15.087,15.087,14.879,14.879,13927,0
2013-11-20,14.946,15.134,14.762,14.927,69413,0
2013-11-21,15.087,15.087,14.825,14.946,12704,0
2013-11-22,14.803,14.954,14.803,14.917,3281,0
2013-11-25,14.818,14.917,14.714,14.714,19257,0
2013-11-26,14.791,14.791,14.697,14.73,11231,0
2013-11-27,14.762,14.767,14.697,14.753,3613,0
2013-11-29,14.917,15.134,14.903,15.11,6687,0
2013-12-02,15.066,15.066,14.705,14.745,18059,0
2013-12-03,14.767,14.791,14.73,14.73,10832,0
2013-12-04,14.767,14.87,14.73,14.776,2943,0
2013-12-05,14.938,14.938,14.655,14.73,7495,0
2013-12-06,14.791,14.946,14.655,14.938,16722,0
2013-12-09,14.81,14.927,14.791,14.833,2914,0
2013-12-10,14.87,14.879,14.838,14.855,3613,0
2013-12-11,14.927,14.927,14.761,14.894,12881,0
2013-12-12,14.775,14.954,14.688,14.903,5976,0
2013-12-13,14.825,14.837,14.798,14.833,2257,0
2013-12-16,14.803,14.803,14.682,14.682,7511,0
2013-12-17,14.682,14.682,14.538,14.57,5313,0
2013-12-18,14.682,14.682,14.342,14.673,18992,0
2013-12-19,14.673,14.673,14.215,14.531,20850,0
2013-12-20,14.404,14.562,14.248,14.555,22347,0
2013-12-23,14.546,14.546,14.307,14.466,5313,0
2013-12-24,14.486,14.486,14.451,14.486,2752,0
2013-12-26,14.42,14.609,14.177,14.177,32007,0
2013-12-27,14.451,14.458,14.162,14.404,6509,0
2013-12-30,14.42,14.486,14.105,14.2,44493,0
2013-12-31,14.119,14.391,14.105,14.314,30013,0
2014-01-02,14.625,14.645,14.307,14.32,1221,0
2014-01-03,14.32,14.493,14.32,14.486,4145,0
2014-01-06,14.682,14.798,14.682,14.798,32935,0
2014-01-07,14.885,14.885,14.682,14.682,27558,0
2014-01-08,14.682,14.79,14.682,14.79,6374,0
2014-01-09,14.665,14.79,14.665,14.695,15936,0
2014-01-10,14.729,15.061,14.729,15.061,91242,0
2014-01-13,15.15,15.158,15.15,15.15,4223,0
2014-01-14,15.081,15.112,14.862,15.112,14114,0
2014-01-15,14.974,15.129,14.974,15.088,14774,0
2014-01-16,15.129,15.129,14.974,14.993,6063,0
2014-01-17,15.129,15.167,15.073,15.129,5143,0
2014-01-21,15.167,15.167,15.06,15.06,40620,0
2014-01-22,15.028,15.15,15.006,15.006,7916,0
2014-01-23,15.052,15.167,15.013,15.167,6993,0
2014-01-24,15.088,15.137,15.052,15.129,12398,0
2014-01-27,15.052,15.143,14.869,15.122,27036,0
2014-01-28,15.158,15.158,14.788,15.028,4845,0
2014-01-29,15.036,15.036,14.503,14.634,14636,0
2014-01-30,14.701,14.862,14.47,14.831,19123,0
2014-01-31,14.663,14.837,14.454,14.837,43128,0
2014-02-03,14.734,14.734,14.105,14.446,24269,0
2014-02-04,14.541,14.599,14.105,14.385,13955,0
2014-02-05,14.12,14.368,14.069,14.186,26209,0
2014-02-06,14.216,14.337,14.216,14.329,45619,0
2014-02-07,14.216,14.67,14.216,14.67,20865,0
2014-02-10,14.599,14.663,14.369,14.649,7811,0
2014-02-11,14.6,14.649,14.454,14.641,5461,0
2014-02-12,14.519,14.742,14.501,14.633,10267,0
2014-02-13,14.576,14.619,14.438,14.606,1154,0
2014-02-14,14.501,14.606,14.501,14.581,1982,0
2014-02-18,14.59,14.709,14.51,14.67,5400,0
2014-02-19,14.59,14.709,14.59,14.657,3088,0
2014-02-20,14.657,14.782,14.62,14.782,6082,0
2014-02-21,14.782,14.782,14.769,14.773,1748,0
2014-02-24,14.782,14.782,14.611,14.782,7608,0
2014-02-25,14.742,15.047,14.734,14.773,11784,0
2014-02-26,14.742,15.125,14.742,15.125,22477,0
2014-02-27,15.116,15.162,14.993,15.082,11514,0
2014-02-28,15.108,15.67,15.108,15.571,14307,0
2014-03-03,15.91,15.988,15.407,15.407,7151,0
2014-03-04,15.427,15.984,15.427,15.661,8704,0
2014-03-05,15.758,15.758,15.576,15.62,21096,0
2014-03-06,15.66,15.988,15.652,15.988,12030,0
2014-03-07,16.196,16.196,15.997,16.19,8915,0
2014-03-10,16.27,16.414,16.053,16.414,3924,0
2014-03-11,16.367,16.414,16.247,16.375,3498,0
2014-03-12,16.437,16.444,16.261,16.285,3219,0
2014-03-13,16.358,16.358,16.269,16.269,1687,0
2014-03-14,16.322,16.322,16.035,16.115,17574,0
2014-03-17,16.267,16.267,16.267,16.267,250,0
2014-03-18,16.131,16.444,16.123,16.422,6352,0
2014-03-19,16.45,16.529,16.107,16.218,69465,0
2014-03-20,16.44,16.448,16.093,16.218,652,0
2014-03-21,16.086,16.521,16.086,16.148,38585,0
2014-03-24,16.138,16.148,16.036,16.148,15117,0
2014-03-25,16.131,16.131,15.761,16.035,16292,0
2014-03-26,15.914,15.951,15.761,15.77,6765,0
2014-03-27,15.882,16.089,15.815,16.081,3657,0
2014-03-28,16.05,16.123,16.019,16.123,6811,0
2014-03-31,16.131,16.183,16.101,16.13,11206,0
2014-04-01,16.131,16.131,15.914,16.131,2151,0
2014-04-02,16.515,16.515,16.016,16.148,24434,0
2014-04-03,16.148,16.148,16.148,16.148,4452,0
2014-04-04,16.138,16.148,16.029,16.148,9692,0
2014-04-07,16.277,16.277,16.009,16.009,9374,0
2014-04-08,16.138,16.148,16.138,16.148,250,0
2014-04-09,16.131,16.148,16.131,16.148,4097,0
2014-04-10,16.009,16.148,16.009,16.148,4948,0
2014-04-11,16.624,16.624,16.027,16.252,5741,0
2014-04-14,16.021,16.501,16.001,16.236,4924,0
2014-04-15,16.252,16.269,15.687,16.262,16042,0
2014-04-16,15.864,16.227,15.864,16.218,1063,0
2014-04-17,16.329,16.329,16.329,16.329,776,0
2014-04-21,16.072,16.315,15.87,16.213,6827,0
2014-04-22,16.236,16.236,15.983,16.227,1614,0
2014-04-23,16.236,16.368,16.096,16.286,12946,0
2014-04-24,16.359,16.632,16.252,16.4,18585,0
2014-04-25,16.391,16.553,16.329,16.545,22628,0
2014-04-28,16.632,17.49,16.632,16.919,37662,0
2014-04-29,16.84,17.413,16.84,16.947,10917,0
2014-04-30,17.027,17.399,16.756,16.947,27154,0
2014-05-01,17.027,17.369,16.87,17.027,17452,0
2014-05-02,17.152,17.183,16.942,17.135,5374,0
2014-05-05,17.407,17.407,16.948,17.088,24107,0
2014-05-06,17.027,17.274,16.947,17.066,7091,0
2014-05-07,16.996,17.259,16.947,17.228,22810,0
2014-05-08,17.4,17.407,17.183,17.32,5616,0
2014-05-09,17.366,17.414,17.219,17.219,26489,0
2014-05-12,17.4,17.414,17.195,17.291,28519,0
2014-05-13,17.4,17.525,17.4,17.445,385,0
2014-05-14,17.408,17.515,17.408,17.408,5829,0
2014-05-15,17.408,17.437,17.29,17.418,21786,0
2014-05-16,17.316,17.474,17.316,17.474,5665,0
2014-05-19,17.359,17.359,17.262,17.273,33377,0
2014-05-20,17.298,17.436,17.182,17.209,20954,0
2014-05-21,17.202,17.202,17.195,17.195,1021,0
2014-05-22,17.307,17.444,17.134,17.444,9243,0
2014-05-23,17.218,17.32,17.218,17.272,16193,0
2014-05-27,17.327,17.327,17.227,17.24,6262,0
2014-05-28,17.327,17.327,17.24,17.298,16198,0
2014-05-29,17.327,17.525,17.218,17.298,16615,0
2014-05-30,17.233,17.458,17.227,17.307,6765,0
2014-06-02,17.29,17.598,17.25,17.298,7048,0
2014-06-04,17.508,17.525,17.25,17.258,29847,0
2014-06-05,17.258,17.525,17.258,17.445,16048,0
2014-06-06,17.445,17.565,17.445,17.525,7875,0
2014-06-09,17.525,17.565,17.452,17.565,4580,0
2014-06-10,17.458,17.565,17.445,17.445,29022,0
2014-06-11,17.566,17.622,17.514,17.591,5150,0
2014-06-12,17.578,17.647,17.578,17.615,13242,0
2014-06-13,17.615,17.615,17.572,17.572,2147,0
2014-06-16,17.499,17.548,17.499,17.529,6811,0
2014-06-17,17.516,17.516,17.474,17.483,5784,0
2014-06-18,17.557,17.557,17.557,17.557,3062,0
2014-06-19,17.813,17.813,17.632,17.813,1545,0
2014-06-20,17.923,17.923,17.673,17.673,5935,0
2014-06-23,17.789,17.789,17.755,17.755,6048,0
2014-06-24,17.682,17.936,17.673,17.755,2990,0
2014-06-25,17.756,17.923,17.755,17.912,4769,0
2014-06-26,17.899,17.899,17.834,17.834,802,0
2014-06-27,17.72,17.749,17.712,17.749,12548,0
2014-06-30,17.749,17.837,17.749,17.813,4092,0
2014-07-01,17.861,17.943,17.821,17.899,17222,0
2014-07-02,17.726,17.89,17.726,17.884,1406,0
2014-07-03,17.775,17.833,17.775,17.833,3271,0
2014-07-07,17.821,17.852,17.755,17.821,4021,0
2014-07-08,17.899,17.899,17.89,17.89,810,0
2014-07-09,17.789,17.899,17.789,17.89,4751,0
2014-07-10,17.923,17.923,17.72,17.83,25209,0
2014-07-11,17.741,17.802,17.711,17.741,7868,0
2014-07-14,17.93,17.93,17.732,17.874,3437,0
2014-07-15,17.77,17.77,17.77,17.77,384,0
2014-07-16,17.821,17.821,17.348,17.427,14950,0
2014-07-17,17.463,17.62,17.33,17.33,11978,0
2014-07-18,17.325,17.356,16.251,16.881,24960,0
2014-07-21,17.032,17.191,17.032,17.13,6347,0
2014-07-22,16.951,17.151,16.781,16.834,38270,0
2014-07-23,16.881,17.108,16.834,16.851,8689,0
2014-07-24,16.781,16.946,16.481,16.873,8178,0
2014-07-25,16.795,16.819,16.764,16.819,952,0
2014-07-28,16.756,16.813,16.746,16.813,7898,0
2014-07-29,16.851,16.915,16.756,16.915,3774,0
2014-07-30,16.946,16.946,16.638,16.699,4428,0
2014-07-31,16.923,16.923,16.699,16.873,4273,0
2014-08-01,16.558,16.857,16.551,16.851,3712,0
2014-08-04,16.905,16.905,16.528,16.671,1835,0
2014-08-05,16.558,16.614,16.36,16.519,22811,0
2014-08-06,16.463,16.463,16.33,16.369,10517,0
2014-08-07,16.55,16.551,16.455,16.462,4901,0
2014-08-08,16.558,16.598,16.558,16.598,10079,0
2014-08-11,16.598,16.598,16.447,16.573,2007,0
2014-08-12,16.489,16.535,16.489,16.513,5277,0
2014-08-13,16.598,17.052,16.598,16.774,7398,0
2014-08-14,16.947,17.035,16.748,17.035,4118,0
2014-08-15,16.867,17.004,16.409,16.953,21130,0
2014-08-18,17.004,17.052,16.68,17.052,11458,0
2014-08-19,16.925,17.052,16.655,16.925,14541,0
2014-08-20,17.013,17.027,16.805,16.876,9469,0
2014-08-21,16.797,17.061,16.797,17.041,3860,0
2014-08-22,16.987,17.297,16.947,17.257,8865,0
2014-08-25,17.272,17.455,17.272,17.455,1888,0
2014-08-26,17.147,17.455,17.147,17.424,4375,0
2014-08-27,17.455,17.455,17.409,17.409,612,0
2014-08-28,17.345,17.385,17.098,17.385,6601,0
2014-08-29,17.385,17.461,17.369,17.461,3976,0
2014-09-02,17.447,17.461,17.406,17.455,3136,0
2014-09-03,17.455,17.455,17.165,17.315,7949,0
2014-09-04,17.455,17.903,17.345,17.779,21044,0
2014-09-05,17.415,17.861,17.415,17.861,6678,0
2014-09-08,17.788,17.853,17.402,17.402,3982,0
2014-09-09,17.741,17.804,17.741,17.778,9247,0
2014-09-10,17.487,17.719,17.164,17.719,8329,0
2014-09-11,17.56,17.581,17.493,17.551,5266,0
2014-09-12,17.574,17.804,17.574,17.804,11518,0
2014-09-15,17.778,17.933,17.581,17.933,16134,0
2014-09-16,17.604,17.964,17.604,17.796,8373,0
2014-09-17,17.964,18.139,17.891,18.139,17729,0
2014-09-18,18.053,18.132,17.973,17.973,11141,0
2014-09-19,18.053,18.221,17.822,18.166,15725,0
2014-09-22,18.123,18.123,17.973,17.973,17220,0
2014-09-23,17.973,17.973,17.653,17.891,4128,0
2014-09-24,17.891,17.891,17.876,17.891,1062,0
2014-09-25,17.973,18.039,17.581,17.813,6690,0
2014-09-26,17.973,17.973,17.46,17.46,5247,0
2014-09-29,17.612,17.884,17.568,17.884,9074,0
2014-09-30,17.995,18.166,17.973,18.166,41878,0
2014-10-01,18.166,18.221,18.093,18.166,17137,0
2014-10-02,18.212,18.221,18.093,18.212,10815,0
2014-10-03,18.132,18.212,18.132,18.197,3116,0
2014-10-06,18.197,18.212,18.093,18.212,3378,0
2014-10-07,18.212,18.282,17.973,18.281,6639,0
2014-10-08,18.176,18.176,18.176,18.176,480,0
2014-10-09,18.279,18.309,18.176,18.282,7784,0
2014-10-10,18.404,18.404,18.326,18.326,17111,0
2014-10-13,18.197,18.374,18.165,18.165,6439,0
2014-10-14,18.357,18.357,18.165,18.165,1394,0
2014-10-15,18.165,18.366,18.155,18.366,2519,0
2014-10-16,18.282,18.317,18.165,18.317,1055,0
2014-10-17,18.175,18.326,18.165,18.31,2688,0
2014-10-20,18.366,18.404,18.175,18.326,2482,0
2014-10-21,18.244,18.244,18.244,18.244,1524,0
2014-10-22,18.395,18.395,18.212,18.395,6232,0
2014-10-23,18.107,18.326,18.083,18.326,15404,0
2014-10-24,18.357,18.395,18.326,18.374,1991,0
2014-10-27,18.212,18.212,18.019,18.113,10063,0
2014-10-28,18.037,18.092,18.029,18.092,2750,0
2014-10-29,18.11,18.366,18.11,18.13,16655,0
2014-10-30,18.197,18.326,18.174,18.326,9156,0
2014-10-31,18.175,18.372,18.175,18.372,5917,0
2014-11-03,18.244,18.348,18.083,18.282,8917,0
2014-11-04,18.092,18.404,18.092,18.366,13685,0
2014-11-05,18.366,18.39,18.165,18.39,4522,0
2014-11-06,18.303,18.468,18.303,18.334,3895,0
2014-11-07,18.326,18.495,18.326,18.495,14179,0
2014-11-10,18.495,18.495,18.393,18.477,22924,0
2014-11-12,18.524,18.62,18.444,18.463,2906,0
2014-11-13,18.459,18.459,18.459,18.459,236,0
2014-11-14,18.581,18.587,18.524,18.587,993,0
2014-11-17,18.566,18.566,18.468,18.477,30456,0
2014-11-18,18.477,18.913,18.477,18.872,1528,0
2014-11-19,18.76,18.76,18.599,18.599,1117,0
2014-11-20,18.599,18.606,18.501,18.559,1443,0
2014-11-21,18.559,18.849,18.559,18.849,2005,0
2014-11-24,18.823,18.849,18.394,18.438,23807,0
2014-11-25,18.524,18.646,18.365,18.599,8944,0
2014-11-26,18.599,18.599,18.599,18.599,624,0
2014-11-28,18.599,18.638,18.599,18.638,369,0
2014-12-01,18.84,18.849,18.599,18.599,8663,0
2014-12-03,18.823,18.858,18.444,18.671,12116,0
2014-12-05,18.638,18.858,18.453,18.516,6839,0
2014-12-08,18.457,18.63,18.457,18.618,9647,0
2014-12-09,18.614,18.615,18.614,18.615,2506,0
2014-12-10,18.614,18.848,18.614,18.615,3260,0
2014-12-11,18.962,18.962,18.576,18.662,6552,0
2014-12-12,18.85,18.85,18.508,18.558,5408,0
2014-12-15,18.508,18.508,18.393,18.393,2615,0
2014-12-16,18.393,18.532,18.393,18.532,2041,0
2014-12-17,18.466,18.466,18.458,18.466,1532,0
2014-12-18,18.436,18.436,17.151,17.888,23650,0
2014-12-19,17.897,18.338,17.897,18.223,2478,0
2014-12-22,18.307,18.458,18.158,18.458,13898,0
2014-12-24,18.322,18.458,18.322,18.427,5652,0
2014-12-26,18.313,18.393,18.313,18.393,5066,0
2014-12-29,18.515,18.515,18.322,18.427,8361,0
2014-12-30,18.386,18.386,18.386,18.386,524,0
2014-12-31,18.466,18.466,18.427,18.466,1414,0
2015-01-02,18.671,18.671,18.671,18.671,545,0
2015-01-05,18.361,18.466,18.313,18.346,3755,0
2015-01-06,18.466,18.704,18.322,18.322,3110,0
2015-01-07,18.338,18.678,18.33,18.33,9032,0
2015-01-08,18.386,18.63,18.371,18.476,4377,0
2015-01-09,18.508,18.549,18.508,18.523,2686,0
2015-01-12,18.532,18.532,18.517,18.517,3537,0
2015-01-13,18.515,18.63,18.508,18.523,6069,0
2015-01-14,18.508,18.73,18.508,18.508,14791,0
2015-01-15,18.712,18.779,18.475,18.475,6717,0
2015-01-16,18.579,18.579,18.475,18.475,3029,0
2015-01-20,18.475,18.753,18.475,18.484,11562,0
2015-01-21,18.484,18.826,18.484,18.484,14088,0
2015-01-22,18.558,18.826,18.558,18.818,15402,0
2015-01-23,18.494,18.809,18.494,18.558,6230,0
2015-01-26,18.58,19.072,18.508,18.581,7344,0
2015-01-27,18.672,18.826,18.63,18.818,27086,0
2015-01-28,18.826,19.044,18.622,18.622,11619,0
2015-01-29,18.606,19.034,18.54,18.908,25356,0
2015-01-30,18.901,19.087,18.762,19.051,9045,0
2015-02-02,19.051,19.051,18.933,18.933,1895,0
2015-02-03,18.876,18.876,18.647,18.784,11704,0
2015-02-04,18.826,18.826,18.753,18.753,2861,0
2015-02-05,18.744,18.826,18.719,18.826,3250,0
2015-02-06,18.676,18.676,18.622,18.663,7807,0
2015-02-09,18.752,19.037,18.63,18.809,19296,0
2015-02-10,18.753,19.041,18.581,18.721,2230,0
2015-02-11,19.147,19.147,18.704,18.826,4226,0
2015-02-12,18.834,18.852,18.802,18.809,6435,0
2015-02-13,18.802,18.802,18.539,18.737,5575,0
2015-02-17,18.802,19.067,18.653,18.704,1877,0
2015-02-18,18.784,18.862,18.697,18.704,2697,0
2015-02-19,18.818,18.818,18.818,18.818,1757,0
2015-02-20,18.77,19.139,18.753,18.753,10444,0
2015-02-23,18.779,19.014,18.704,18.712,7348,0
2015-02-24,18.818,18.922,18.779,18.877,2579,0
2015-02-25,18.697,18.704,18.539,18.539,6384,0
2015-02-26,18.531,18.597,18.491,18.597,12342,0
2015-02-27,18.572,18.902,18.367,18.902,12410,0
2015-03-02,18.818,18.983,18.818,18.826,8012,0
2015-03-03,18.779,18.943,18.251,18.622,21735,0
2015-03-04,18.622,18.687,18.579,18.687,8500,0
2015-03-05,18.671,18.678,18.513,18.531,9349,0
2015-03-06,18.637,18.762,18.605,18.762,3642,0
2015-03-09,18.744,18.744,18.744,18.744,362,0
2015-03-10,18.721,18.744,18.151,18.531,12750,0
2015-03-11,18.324,18.646,18.324,18.557,17617,0
2015-03-12,18.49,18.637,18.279,18.531,10621,0
2015-03-13,18.646,18.646,18.405,18.572,1572,0
2015-03-16,18.646,18.646,18.522,18.646,722,0
2015-03-17,18.646,18.646,18.332,18.646,1448,0
2015-03-19,18.646,18.646,18.646,18.646,2171,0
2015-03-20,18.374,18.705,18.357,18.572,6757,0
2015-03-23,18.563,18.563,18.446,18.446,963,0
2015-03-24,18.481,18.672,18.357,18.446,14963,0
2015-03-25,18.481,18.579,18.44,18.44,2655,0
2015-03-26,18.679,18.679,18.397,18.572,6154,0
2015-03-27,18.637,18.637,18.397,18.397,2775,0
2015-03-30,18.44,18.44,18.39,18.44,2655,0
2015-03-31,18.397,18.44,18.357,18.413,9441,0
2015-04-01,18.357,18.513,18.324,18.332,7002,0
2015-04-02,18.44,18.44,18.341,18.44,6031,0
2015-04-06,18.341,18.637,18.341,18.587,13758,0
2015-04-07,18.44,18.472,18.357,18.44,9640,0
2015-04-08,18.522,18.587,18.341,18.446,12188,0
2015-04-09,18.44,18.646,18.44,18.605,9993,0
2015-04-10,18.705,18.731,18.646,18.688,1448,0
2015-04-13,18.803,19.114,18.803,19.031,23501,0
2015-04-14,19.013,19.837,18.795,19.539,48686,0
2015-04-15,19.579,19.906,19.279,19.555,97268,0
2015-04-16,19.595,19.639,18.987,19.247,29375,0
2015-04-17,19.246,19.563,18.904,19.547,101452,0
2015-04-20,19.532,19.806,19.532,19.762,16449,0
2015-04-21,19.79,19.83,19.595,19.648,9580,0
2015-04-22,19.78,19.78,19.595,19.595,4262,0
2015-04-23,19.437,19.639,19.437,19.639,4437,0
2015-04-24,19.639,19.639,19.347,19.347,2031,0
2015-04-27,19.347,19.97,19.347,19.712,26022,0
2015-04-28,19.595,19.639,19.313,19.313,10638,0
2015-04-29,19.595,19.595,19.313,19.587,6117,0
2015-04-30,19.698,19.698,19.347,19.347,8755,0
2015-05-01,19.347,19.429,19.347,19.397,2038,0
2015-05-04,19.313,19.347,19.18,19.18,3836,0
2015-05-05,19.263,19.296,18.912,19.031,38734,0
2015-05-06,18.903,18.946,18.771,18.921,24128,0
2015-05-07,18.995,19.013,18.995,19.013,1200,0
2015-05-08,18.995,19.12,18.969,18.987,16553,0
2015-05-11,19.095,19.145,18.889,18.889,61762,0
2015-05-12,18.898,18.961,18.784,18.821,7558,0
2015-05-13,19.049,19.049,18.92,18.92,4485,0
2015-05-14,18.87,18.921,18.762,18.762,8819,0
2015-05-15,18.721,18.912,18.721,18.762,4977,0
2015-05-18,18.753,18.753,18.477,18.544,3554,0
2015-05-19,18.795,18.795,18.544,18.594,3384,0
2015-05-20,18.427,18.803,18.131,18.634,12155,0
2015-05-21,18.77,18.912,18.611,18.627,15732,0
2015-05-22,18.627,18.921,18.554,18.687,25030,0
2015-05-26,18.753,18.979,18.712,18.921,13284,0
2015-05-27,18.855,18.855,18.762,18.837,4646,0
2015-05-28,18.97,19.049,18.97,19.005,2643,0
2015-05-29,18.803,19.049,18.803,19.049,1788,0
2015-06-01,19.005,19.005,18.837,18.837,4727,0
2015-06-02,18.811,18.837,18.811,18.837,1324,0
2015-06-03,18.744,18.929,18.744,18.865,1788,0
2015-06-04,18.865,18.865,18.865,18.865,228,0
2015-06-05,18.837,18.837,18.837,18.837,128,0
2015-06-08,18.803,18.803,18.669,18.753,2980,0
2015-06-09,18.795,18.795,18.669,18.687,4995,0
2015-06-10,18.721,18.795,18.721,18.795,1552,0
2015-06-11,18.828,19.04,18.769,18.93,3680,0
2015-06-16,18.828,18.828,18.785,18.785,2487,0
2015-06-17,18.785,18.785,18.576,18.736,9238,0
2015-06-18,18.729,18.736,18.441,18.576,11368,0
2015-06-19,18.576,18.828,18.568,18.795,20609,0
2015-06-22,18.785,18.785,18.561,18.582,2960,0
2015-06-23,18.576,18.576,18.406,18.552,3419,0
2015-06-24,18.633,18.633,18.448,18.552,2134,0
2015-06-25,18.464,18.576,18.464,18.568,2960,0
2015-06-26,18.625,18.686,18.406,18.515,7579,0
2015-06-29,17.723,18.163,16.101,17.25,122818,0
2015-06-30,16.524,16.678,16.423,16.441,24343,0
2015-07-01,16.441,16.939,16.423,16.685,84567,0
2015-07-02,16.678,17.08,16.678,16.751,12081,0
2015-07-06,16.685,17.089,16.652,16.887,11491,0
2015-07-07,17.191,17.206,16.887,16.887,5686,0
2015-07-08,16.887,17.089,16.66,16.971,6395,0
2015-07-09,16.997,17.089,16.813,17.089,6279,0
2015-07-10,16.987,17.066,16.961,17.047,12909,0
2015-07-13,17.167,17.302,17.023,17.259,10351,0
2015-07-14,17.2,17.294,17.131,17.294,1579,0
2015-07-15,17.185,17.266,17.089,17.259,13080,0
2015-07-16,17.176,17.176,17.005,17.005,7760,0
2015-07-17,17.005,17.005,16.885,17.005,1879,0
2015-07-20,17.005,17.005,16.357,16.373,10822,0
2015-07-21,16.578,16.775,16.451,16.495,4706,0
2015-07-22,16.495,16.91,16.357,16.705,18465,0
2015-07-23,16.867,16.876,16.503,16.666,27876,0
2015-07-24,16.938,17.55,16.938,17.328,6000,0
2015-07-27,17.251,17.541,17.251,17.541,5764,0
2015-07-28,17.582,17.582,17.32,17.429,7882,0
2015-07-29,17.489,17.598,17.388,17.454,14819,0
2015-07-30,17.524,17.559,17.388,17.388,6585,0
2015-07-31,17.429,17.541,16.427,16.427,17405,0
2015-08-03,16.683,17.284,16.683,16.792,9213,0
2015-08-04,16.92,17.275,16.92,17.121,27876,0
2015-08-05,17.066,17.192,16.784,16.801,5057,0
2015-08-06,16.819,17.121,16.792,17.121,4235,0
2015-08-07,17.159,17.847,17.131,17.633,11996,0
2015-08-10,17.541,17.767,17.176,17.429,13644,0
2015-08-11,17.217,17.471,17.217,17.462,1327,0
2015-08-12,17.273,17.624,17.257,17.624,4089,0
2015-08-13,17.599,17.624,17.257,17.55,3855,0
2015-08-14,17.345,17.353,17.335,17.345,5021,0
2015-08-17,17.31,17.404,16.83,17.335,7476,0
2015-08-18,17.165,17.498,17.165,17.335,5254,0
2015-08-19,17.404,17.462,17.335,17.335,4208,0
2015-08-20,17.394,17.633,16.934,17.326,21728,0
2015-08-21,17.119,17.119,16.984,17.119,2337,0
2015-08-24,16.855,17.335,16.742,16.957,18249,0
2015-08-25,17.077,17.273,16.762,16.957,16117,0
2015-08-26,16.984,17.11,16.848,16.871,1517,0
2015-08-27,16.871,16.871,16.572,16.572,24414,0
2015-08-28,16.669,17.11,16.669,16.778,6425,0
2015-08-31,16.734,16.734,16.452,16.693,10747,0
2015-09-01,16.48,16.77,16.47,16.77,7591,0
2015-09-02,16.685,17.119,16.685,17.001,22898,0
2015-09-03,17.069,17.087,16.796,17.034,25935,0
2015-09-08,16.864,17.034,16.864,17.034,1987,0
2015-09-09,17.034,17.174,17.034,17.087,7941,0
2015-09-10,16.915,17.119,16.915,17.119,4892,0
2015-09-14,17.24,17.283,17.24,17.283,2551,0
2015-09-15,17.327,17.327,17.24,17.327,6611,0
2015-09-16,17.197,17.24,17.128,17.197,3827,0
2015-09-17,17.033,17.25,17.033,17.25,3301,0
2015-09-18,17.042,17.664,17.042,17.421,8468,0
2015-09-21,17.455,17.628,17.455,17.5,2784,0
2015-09-22,17.197,17.473,17.197,17.473,6265,0
2015-09-23,17.327,17.491,17.327,17.446,8106,0
2015-09-24,17.11,17.664,17.11,17.446,9917,0
2015-09-25,17.265,17.828,17.206,17.396,3131,0
2015-09-28,17.544,17.775,17.362,17.362,10938,0
2015-09-29,17.801,18.001,17.119,17.137,10209,0
2015-09-30,17.137,17.628,17,17.535,8816,0
2015-10-01,17.455,17.664,17.455,17.464,3827,0
2015-10-02,17.618,17.904,17.482,17.845,15313,0
2015-10-05,17.699,18.095,17.699,17.881,1667,0
2015-10-06,17.896,17.964,17.673,17.964,6845,0
2015-10-07,17.819,18.018,16.23,17.973,27732,0
2015-10-09,17.973,18.001,17.845,18.001,7422,0
2015-10-12,18.044,18.044,17.973,18.018,8869,0
2015-10-13,18.044,18.224,17.714,18.224,1841,0
2015-10-14,18.018,18.018,17.981,18.009,922,0
2015-10-15,18.207,18.216,17.714,18.051,2419,0
2015-10-16,17.799,18.051,17.642,17.912,3226,0
2015-10-19,18.233,18.268,18.233,18.268,574,0
2015-10-20,18.137,18.312,17.972,18.312,6798,0
2015-10-21,18.259,18.259,17.972,18.241,2186,0
2015-10-22,18.109,18.224,18.109,18.224,468,0
2015-10-23,18.184,18.224,18.166,18.166,1731,0
2015-10-26,18.304,18.304,18.304,18.304,2186,0
2015-10-27,18.304,18.397,18.166,18.275,6683,0
2015-10-28,18.355,18.355,18.275,18.275,3917,0
2015-10-29,18.25,18.312,18.184,18.294,4726,0
2015-10-30,18.241,18.268,18.241,18.268,5185,0
2015-11-02,18.109,18.268,18.109,18.219,961,0
2015-11-03,17.963,18.166,17.88,18.051,9680,0
2015-11-04,18.051,18.051,17.937,17.937,1749,0
2015-11-05,18.085,18.085,17.944,18.051,2880,0
2015-11-09,18.166,18.166,18.119,18.119,1274,0
2015-11-11,18.285,18.285,18.285,18.285,463,0
2015-11-12,18.05,18.05,18.043,18.043,1374,0
2015-11-13,18.043,18.207,17.935,18.207,4351,0
2015-11-16,17.952,17.962,17.935,17.943,5037,0
2015-11-17,18.128,18.166,17.999,18.166,916,0
2015-11-18,17.97,18.251,17.943,17.943,1948,0
2015-11-19,17.999,17.999,17.999,17.999,688,0
2015-11-20,17.999,18.26,17.943,18.147,5837,0
2015-11-23,17.962,17.962,17.962,17.962,122,0
2015-11-24,17.976,18.224,17.943,18.224,2975,0
2015-11-25,18.276,18.276,18.216,18.216,1605,0
2015-11-27,18.26,18.26,18.26,18.26,569,0
2015-11-30,17.935,18.233,17.935,18.233,1374,0
2015-12-01,17.935,18.166,17.701,18.119,5226,0
2015-12-02,17.884,18.147,17.884,18.069,3185,0
2015-12-03,17.927,18.05,17.694,17.694,5138,0
2015-12-04,17.935,17.935,17.745,17.869,5378,0
2015-12-07,17.755,17.755,17.563,17.563,2517,0
2015-12-08,17.526,17.526,17.473,17.473,6604,0
2015-12-09,17.473,17.554,17.352,17.473,4920,0
2015-12-10,17.518,17.536,17.446,17.455,3318,0
2015-12-11,17.554,17.579,17.511,17.545,4091,0
2015-12-14,17.511,17.511,17.148,17.245,2938,0
2015-12-15,17.13,17.166,17.103,17.158,3069,0
2015-12-16,17.394,17.394,16.363,16.647,16819,0
2015-12-17,16.497,16.497,16.445,16.445,2956,0
2015-12-18,16.497,16.778,16.452,16.497,23185,0
2015-12-21,16.796,16.893,16.796,16.893,2727,0
2015-12-22,16.85,17.412,16.41,16.866,17586,0
2015-12-23,16.752,16.928,16.717,16.717,4317,0
2015-12-24,16.85,16.875,16.85,16.875,396,0
2015-12-28,16.761,17.279,16.724,16.778,2469,0
2015-12-29,17.231,17.231,16.724,16.85,3324,0
2015-12-30,16.742,17.202,16.717,16.717,10840,0
2015-12-31,17.112,17.209,16.981,16.981,3853,0
2016-01-04,17.13,17.184,17.13,17.184,1132,0
2016-01-05,17.245,17.306,17.236,17.306,2160,0
2016-01-06,17.269,17.315,17.269,17.315,549,0
2016-01-07,17.468,17.468,17.077,17.2,5752,0
2016-01-08,17.245,17.245,17.067,17.12,2925,0
2016-01-11,17.112,17.158,16.805,16.805,1791,0
2016-01-12,17.051,17.377,16.796,17.158,4329,0
2016-01-13,17.159,17.239,17.158,17.158,5976,0
2016-01-14,17.158,17.503,17.158,17.158,12140,0
2016-01-15,17.28,17.324,17.28,17.324,1672,0
2016-01-19,17.494,17.811,17.191,17.414,14219,0
2016-01-20,16.891,17.811,16.881,17.724,42822,0
2016-01-21,17.589,17.589,17.589,17.589,1125,0
2016-01-22,17.751,17.942,17.7,17.724,17398,0
2016-01-25,17.724,17.881,17.324,17.324,5925,0
2016-01-26,17.902,17.999,17.902,17.962,4820,0
2016-01-27,17.99,18.13,17.724,18.13,3913,0
2016-01-29,18.12,18.389,18.12,18.389,7834,0
2016-02-01,17.962,18.264,17.942,18.169,2705,0
2016-02-02,18.393,18.393,18.169,18.169,9034,0
2016-02-03,18.169,18.3,17.724,17.934,17263,0
2016-02-04,17.902,17.923,17.902,17.923,340,0
2016-02-05,17.881,17.881,17.503,17.724,2626,0
2016-02-08,17.503,17.724,17.28,17.438,8883,0
2016-02-09,17.245,17.724,17.245,17.324,10513,0
2016-02-10,17.448,17.457,17.407,17.407,2803,0
2016-02-11,17.316,17.918,17.316,17.918,1845,0
2016-02-12,17.76,17.852,17.627,17.709,2686,0
2016-02-16,17.825,17.852,17.645,17.785,3637,0
2016-02-17,17.852,17.985,17.833,17.833,6475,0
2016-02-19,17.627,17.985,17.627,17.975,11875,0
2016-02-22,17.985,17.985,17.627,17.735,4072,0
2016-02-23,17.852,17.852,17.852,17.852,119,0
2016-02-24,17.673,17.938,17.673,17.7,3876,0
2016-02-25,17.985,18.189,17.965,17.985,7475,0
2016-02-26,17.985,18.032,17.985,17.985,1794,0
2016-02-29,18.03,18.476,17.985,18.032,3669,0
2016-03-01,18.709,18.709,18.208,18.208,1115,0
2016-03-02,18.269,18.297,17.994,17.994,5439,0
2016-03-03,18.574,18.709,18.565,18.709,457,0
2016-03-04,18.387,18.387,18.298,18.324,1118,0
2016-03-07,18.476,18.742,18.023,18.346,9135,0
2016-03-08,18.738,18.976,18.208,18.742,25834,0
2016-03-09,18.387,19.011,18.387,18.735,2636,0
2016-03-10,18.742,18.752,18.742,18.742,13501,0
2016-03-11,18.869,18.898,18.869,18.869,354,0
2016-03-14,18.869,18.869,18.131,18.141,11085,0
2016-03-15,18.197,18.197,17.933,18.027,24808,0
2016-03-16,17.882,18.254,17.786,17.969,20603,0
2016-03-17,18.151,18.365,17.969,18.197,13595,0
2016-03-18,18.16,18.213,17.969,17.979,9926,0
2016-03-21,18.151,18.321,17.969,18.321,7552,0
2016-03-22,18.122,18.151,17.899,18.078,15203,0
2016-03-23,18.185,18.185,17.969,18.017,12191,0
2016-03-24,18.103,18.312,18.097,18.141,3137,0
2016-03-28,18.141,18.197,18.027,18.103,10033,0
2016-03-29,18.178,18.428,18.178,18.375,5405,0
2016-03-30,18.42,18.42,18.304,18.304,1511,0
2016-03-31,18.42,18.509,18.293,18.509,11950,0
2016-04-01,18.293,18.396,18.293,18.396,763,0
2016-04-05,18.24,18.407,18.239,18.275,10149,0
2016-04-06,18.509,18.509,18.509,18.509,2226,0
2016-04-07,18.384,18.506,18.179,18.393,6119,0
2016-04-08,18.492,18.492,18.151,18.284,2803,0
2016-04-11,18.341,18.456,18.341,18.456,1967,0
2016-04-12,18.509,18.84,18.341,18.643,10354,0
2016-04-13,18.742,18.77,18.732,18.748,5760,0
2016-04-14,18.77,18.986,18.684,18.986,997,0
2016-04-15,18.942,18.942,18.726,18.767,5353,0
2016-04-18,18.726,18.889,18.577,18.577,3553,0
2016-04-19,18.602,18.815,18.602,18.815,2308,0
2016-04-20,18.634,18.996,18.634,18.834,14482,0
2016-04-21,19.025,19.043,18.726,18.952,13219,0
2016-04-22,18.996,19.188,18.996,19.178,5950,0
2016-04-25,19.379,19.447,19.224,19.351,17203,0
2016-04-26,19.404,19.404,19.224,19.322,10518,0
2016-04-27,19.36,19.36,19.294,19.351,6946,0
2016-04-28,19.267,19.447,19.267,19.444,29114,0
2016-04-29,19.531,19.54,19.447,19.54,3316,0
2016-05-02,19.404,19.481,19.105,19.105,15773,0
2016-05-03,19.006,19.096,18.952,19.025,3797,0
2016-05-04,18.996,19.149,18.996,19.105,1452,0
2016-05-05,19.105,19.54,18.961,19.077,11426,0
2016-05-06,18.952,19.197,18.545,18.545,10500,0
2016-05-09,19.399,19.399,18.837,18.986,2235,0
2016-05-10,19.224,19.224,18.815,18.862,23477,0
2016-05-11,18.805,19.817,18.761,19.58,9454,0
2016-05-12,19.517,19.671,19.352,19.662,18447,0
2016-05-13,19.799,19.808,19.318,19.654,13982,0
2016-05-16,19.625,19.625,19.408,19.615,3077,0
2016-05-17,19.681,19.843,19.499,19.808,27579,0
2016-05-18,19.808,19.898,19.808,19.854,27760,0
2016-05-19,19.943,19.952,19.926,19.943,12404,0
2016-05-20,19.864,20.126,19.809,20.097,9717,0
2016-05-23,20.191,20.38,20.191,20.363,12299,0
2016-05-24,20.363,20.373,20.32,20.373,21695,0
2016-05-25,20.484,20.707,20.355,20.363,6864,0
2016-05-26,20.398,20.398,19.982,20.2,9404,0
2016-05-27,20.31,20.31,20.217,20.3,6177,0
2016-05-31,20.3,20.31,19.991,20.244,10492,0
2016-06-01,20.437,20.455,20.31,20.31,8770,0
2016-06-02,20.32,20.398,20.3,20.32,15145,0
2016-06-03,20.31,20.373,20.036,20.372,12849,0
2016-06-06,20.388,20.398,20.31,20.398,2532,0
2016-06-07,20.403,20.435,20.363,20.393,2212,0
2016-06-08,20.388,20.398,20.31,20.378,4303,0
2016-06-09,20.398,20.398,20.347,20.347,4333,0
2016-06-10,20.347,20.398,20.347,20.398,7855,0
2016-06-13,20.528,20.709,20.528,20.663,8561,0
2016-06-14,20.619,20.726,20.582,20.619,7974,0
2016-06-15,20.543,20.687,20.528,20.667,12625,0
2016-06-16,20.701,20.709,20.659,20.684,8342,0
2016-06-17,20.704,20.709,20.592,20.675,8406,0
2016-06-20,20.619,20.711,20.619,20.709,11190,0
2016-06-21,20.725,20.775,20.718,20.718,9782,0
2016-06-22,20.804,20.804,20.709,20.709,8542,0
2016-06-23,20.804,20.893,20.709,20.745,17172,0
2016-06-24,20.388,20.79,20.388,20.737,4499,0
2016-06-27,20.709,20.709,20.499,20.629,14498,0
2016-06-28,20.709,20.756,20.667,20.756,21174,0
2016-06-29,20.701,20.756,20.673,20.674,10046,0
2016-06-30,20.709,20.756,20.677,20.747,13503,0
2016-07-01,20.804,20.988,20.766,20.979,3550,0
2016-07-05,21.022,21.03,20.709,20.73,7801,0
2016-07-06,20.756,21.022,20.737,20.917,27918,0
2016-07-07,20.804,20.988,20.804,20.988,10655,0
2016-07-08,20.988,21.169,20.762,21.169,10131,0
2016-07-11,20.857,21.526,20.857,21.526,11240,0
2016-07-12,21.343,21.832,21.343,21.61,8798,0
2016-07-13,21.534,21.726,21.342,21.581,12998,0
2016-07-14,21.776,21.776,21.571,21.691,4701,0
2016-07-15,21.691,21.693,21.306,21.386,8054,0
2016-07-18,21.571,21.571,21.318,21.479,2469,0
2016-07-19,21.479,21.479,21.202,21.249,4871,0
2016-07-20,21.315,21.378,21.258,21.287,9756,0
2016-07-21,21.498,21.507,21.154,21.202,6292,0
2016-07-22,21.319,21.664,21.22,21.525,12292,0
2016-07-25,21.525,21.525,21.387,21.434,4713,0
2016-07-26,21.341,21.571,21.323,21.489,10383,0
2016-07-27,21.571,21.571,21.315,21.434,9620,0
2016-07-28,21.571,21.571,21.202,21.423,9436,0
2016-07-29,21.386,21.386,21.202,21.386,6403,0
2016-08-01,21.342,21.479,21.176,21.479,5703,0
2016-08-02,21.202,21.479,21.13,21.273,8290,0
2016-08-03,21.239,21.479,21.239,21.444,2128,0
2016-08-04,21.287,21.472,21.287,21.472,2312,0
2016-08-05,21.472,21.968,21.395,21.812,33216,0
2016-08-08,21.894,22.117,21.756,21.756,9936,0
2016-08-09,21.672,22.107,21.664,21.798,1541,0
2016-08-10,21.803,21.803,21.672,21.803,14536,0
2016-08-11,21.979,21.979,21.803,21.909,10712,0
2016-08-12,21.932,22.005,21.88,21.979,17523,0
2016-08-15,21.847,22.024,21.784,21.932,67128,0
2016-08-16,21.932,22.257,21.932,22.257,14827,0
2016-08-17,22.109,22.257,22.109,22.257,5769,0
2016-08-18,22.303,22.443,21.979,22.424,34302,0
2016-08-19,22.488,22.721,22.395,22.691,25496,0
2016-08-22,22.655,22.671,22.4,22.671,13993,0
2016-08-23,22.721,22.813,22.646,22.758,17427,0
2016-08-24,22.748,22.748,22.131,22.359,16737,0
2016-08-25,22.285,22.572,22.172,22.443,4758,0
2016-08-26,22.322,22.322,21.58,22.071,17193,0
2016-08-29,22.071,22.348,21.866,21.866,4631,0
2016-08-30,21.961,22.444,21.961,22.257,19560,0
2016-08-31,22.119,22.531,22.119,22.172,14233,0
2016-09-01,22.382,22.443,22.109,22.343,3542,0
2016-09-02,22.452,22.475,22.307,22.307,1508,0
2016-09-06,22.484,22.484,22.119,22.119,14153,0
2016-09-07,22.255,22.293,21.904,22.127,25740,0
2016-09-08,22.433,22.488,22.327,22.488,7329,0
2016-09-09,22.377,22.46,22.071,22.219,18163,0
2016-09-12,22.162,22.488,22.162,22.488,1215,0
2016-09-13,22.469,22.479,22.188,22.227,8002,0
2016-09-14,22.236,22.609,22.226,22.572,10759,0
2016-09-15,22.554,22.554,22.321,22.385,3545,0
2016-09-16,22.385,22.609,22.385,22.591,2865,0
2016-09-19,22.601,22.609,22.385,22.385,5417,0
2016-09-20,22.609,22.609,22.394,22.583,5222,0
2016-09-21,22.591,22.702,22.488,22.49,10597,0
2016-09-22,22.702,22.702,22.505,22.505,7830,0
2016-09-23,22.505,22.692,22.505,22.692,7270,0
2016-09-26,22.669,22.692,22.274,22.433,14059,0
2016-09-27,22.321,22.479,22.321,22.385,9464,0
2016-09-28,22.442,22.682,22.337,22.647,11720,0
2016-09-29,22.667,22.712,22.562,22.656,27502,0
2016-09-30,22.615,22.665,22.493,22.665,14389,0
2016-10-03,22.385,22.682,22.385,22.665,2358,0
2016-10-04,22.619,22.619,22.442,22.442,13245,0
2016-10-05,22.524,22.619,22.442,22.591,5672,0
2016-10-06,22.472,22.692,22.472,22.554,16472,0
2016-10-07,22.702,22.712,22.591,22.692,4557,0
2016-10-10,22.712,22.712,22.583,22.605,7919,0
2016-10-11,22.524,22.62,22.488,22.524,4929,0
2016-10-12,22.745,22.75,22.678,22.703,9566,0
2016-10-13,22.661,22.661,22.535,22.562,12071,0
2016-10-14,22.572,22.731,22.35,22.35,5434,0
2016-10-17,22.551,22.581,22.551,22.572,1720,0
2016-10-18,22.589,22.589,22.589,22.589,2133,0
2016-10-19,22.665,22.725,22.514,22.656,5562,0
2016-10-20,22.562,22.75,22.528,22.75,6342,0
2016-10-21,22.75,22.937,22.706,22.797,6149,0
2016-10-24,22.797,22.797,22.797,22.797,659,0
2016-10-25,22.75,22.817,22.75,22.817,1311,0
2016-10-26,22.815,22.815,22.765,22.797,5332,0
2016-10-27,22.833,22.842,22.751,22.797,21090,0
2016-10-28,22.797,22.797,22.751,22.751,6715,0
2016-10-31,22.797,22.797,22.779,22.779,4612,0
2016-11-01,22.775,22.78,22.597,22.597,30265,0
2016-11-02,22.76,22.787,22.514,22.55,3716,0
2016-11-03,22.683,22.787,22.683,22.721,931,0
2016-11-04,22.75,22.761,22.642,22.713,4971,0
2016-11-07,22.797,22.797,22.726,22.726,12493,0
2016-11-09,22.673,22.797,22.673,22.797,3072,0
2016-11-10,22.672,22.872,22.552,22.579,12485,0
2016-11-11,22.646,22.682,22.552,22.552,5298,0
2016-11-14,22.627,22.928,22.61,22.694,21381,0
2016-11-15,22.57,22.739,22.333,22.476,13616,0
2016-11-16,22.739,22.739,22.063,22.212,30153,0
2016-11-17,22.409,22.787,22.409,22.512,13493,0
2016-11-18,22.605,22.872,22.126,22.268,31439,0
2016-11-21,22.457,22.458,21.89,22.079,22466,0
2016-11-22,22.173,22.226,22.173,22.226,640,0
2016-11-23,22.278,22.752,22.278,22.298,1801,0
2016-11-25,22.409,22.739,22.409,22.438,1971,0
2016-11-28,22.606,22.636,22.491,22.56,1689,0
2016-11-29,22.192,22.646,22.126,22.372,18382,0
2016-11-30,22.631,22.631,22.448,22.448,627,0
2016-12-01,22.522,22.582,22.457,22.466,4711,0
2016-12-02,22.522,22.644,22.457,22.457,2268,0
2016-12-05,22.636,22.739,22.512,22.692,21113,0
2016-12-06,22.532,22.73,22.372,22.457,8672,0
2016-12-07,22.646,22.692,22.372,22.372,6633,0
2016-12-09,22.405,22.636,22.4,22.502,5087,0
2016-12-12,22.452,22.635,22.372,22.457,6083,0
2016-12-13,22.512,22.533,21.839,22.381,11389,0
2016-12-14,22.665,22.731,22.522,22.56,9326,0
2016-12-15,22.765,22.765,22.2,22.238,5457,0
2016-12-16,22.512,22.637,22.029,22.086,6796,0
2016-12-19,22.235,22.512,22.235,22.512,655,0
2016-12-20,22.522,22.703,22.324,22.579,3927,0
2016-12-21,22.703,22.703,22.542,22.542,946,0
2016-12-22,22.78,22.78,22.232,22.502,2000,0
2016-12-23,22.683,22.78,22.683,22.78,1833,0
2016-12-27,22.589,22.723,22.542,22.723,13137,0
2016-12-28,22.78,22.78,22.656,22.723,1423,0
2016-12-29,22.552,22.77,22.552,22.713,1702,0
2016-12-30,22.77,22.77,22.611,22.77,3797,0
2017-01-03,22.769,22.78,22.76,22.78,2039,0
2017-01-04,22.77,22.78,22.731,22.75,4501,0
2017-01-05,22.874,22.874,22.713,22.754,1901,0
2017-01-06,22.77,22.77,22.742,22.76,1997,0
2017-01-09,22.76,22.76,22.737,22.76,6314,0
2017-01-10,22.78,22.826,22.76,22.826,13773,0
2017-01-11,22.779,22.873,22.759,22.873,1994,0
2017-01-12,22.803,22.902,22.759,22.759,10880,0
2017-01-13,22.863,22.863,22.863,22.863,417,0
2017-01-17,22.81,22.81,22.682,22.707,3132,0
2017-01-18,22.825,22.853,22.739,22.817,5545,0
2017-01-19,22.727,22.817,22.722,22.73,11593,0
2017-01-20,22.853,22.859,22.722,22.779,8897,0
2017-01-23,22.722,22.863,22.722,22.722,574,0
2017-01-24,22.864,22.911,22.812,22.817,13848,0
2017-01-25,22.97,22.97,22.859,22.859,3862,0
2017-01-26,22.954,22.954,22.877,22.877,1573,0
2017-01-27,22.911,22.911,22.826,22.873,2263,0
2017-01-30,22.911,22.911,22.645,22.711,18377,0
2017-01-31,22.835,22.911,22.722,22.817,5178,0
2017-02-01,22.723,22.879,22.723,22.864,5939,0
2017-02-02,22.889,22.902,22.845,22.893,12934,0
2017-02-03,22.911,23.007,22.911,22.911,16874,0
2017-02-06,22.893,22.969,22.893,22.969,9154,0
2017-02-07,23.007,23.043,23.003,23.043,2567,0
2017-02-08,23.113,23.113,22.826,22.97,12389,0
2017-02-09,23.007,23.093,22.96,23.093,15462,0
2017-02-10,23.093,23.108,23.031,23.083,5383,0
2017-02-13,23.237,23.237,22.95,23.006,8903,0
2017-02-14,22.91,23.144,22.91,23.141,5062,0
2017-02-15,22.988,23.237,22.988,23.198,1402,0
2017-02-16,23.228,23.246,23.141,23.237,21778,0
2017-02-17,23.151,23.356,23.151,23.332,6198,0
2017-02-21,23.41,23.41,23.141,23.305,13206,0
2017-02-22,23.237,23.41,23.237,23.348,12104,0
2017-02-23,23.34,23.41,23.34,23.396,12852,0
2017-02-24,23.305,23.305,23.151,23.286,10439,0
2017-02-27,23.286,23.495,23.286,23.495,1806,0
2017-02-28,23.449,23.505,23.218,23.218,6830,0
2017-03-01,23.361,23.505,23.314,23.459,5502,0
2017-03-02,23.486,23.504,23.377,23.377,3756,0
2017-03-03,23.381,23.495,23.221,23.314,6872,0
2017-03-06,23.478,23.478,23.294,23.452,1006,0
2017-03-08,23.491,23.515,23.342,23.515,3763,0
2017-03-09,23.352,23.361,23.246,23.286,8071,0
2017-03-10,23.246,23.332,23.093,23.169,8614,0
2017-03-13,23.188,23.276,23.188,23.198,9066,0
2017-03-14,23.276,23.276,23.246,23.276,3899,0
2017-03-15,23.288,23.367,23.277,23.277,9865,0
2017-03-16,23.276,23.276,23.208,23.237,8220,0
2017-03-17,23.305,23.372,23.266,23.266,3278,0
2017-03-20,23.286,23.314,23.198,23.237,5454,0
2017-03-21,23.276,23.319,23.198,23.208,11493,0
2017-03-22,23.198,23.246,23.145,23.232,7304,0
2017-03-23,23.256,23.349,23.14,23.188,6524,0
2017-03-24,23.179,23.192,23.179,23.179,1449,0
2017-03-27,23.14,24.019,23.14,23.546,165997,0
2017-03-28,23.604,23.604,23.604,23.604,468,0
2017-03-29,23.71,23.71,23.38,23.401,28485,0
2017-03-30,23.541,23.613,23.487,23.581,4124,0
2017-03-31,23.64,23.64,23.581,23.586,1275,0
2017-04-03,23.65,23.65,23.614,23.623,1986,0
2017-04-04,23.661,23.661,23.585,23.599,2087,0
2017-04-05,23.565,23.63,23.565,23.63,4222,0
2017-04-06,23.66,23.66,23.517,23.631,2072,0
2017-04-07,23.651,23.758,23.47,23.524,27762,0
2017-04-10,23.44,23.7,23.42,23.661,15644,0
2017-04-11,23.798,23.798,23.798,23.798,413,0
2017-04-12,23.749,23.749,23.613,23.7,7978,0
2017-04-13,23.633,23.798,23.633,23.739,13384,0
2017-04-17,23.651,23.7,23.651,23.651,4591,0
2017-04-18,23.72,23.798,23.651,23.798,6399,0
2017-04-19,23.72,23.723,23.555,23.564,16590,0
2017-04-20,23.555,23.691,23.555,23.691,2086,0
2017-04-21,23.691,23.788,23.564,23.613,2755,0
2017-04-24,23.691,23.734,23.691,23.72,1241,0
2017-04-25,23.788,23.798,23.677,23.677,10620,0
2017-04-26,23.798,23.798,23.675,23.798,4078,0
2017-04-27,23.671,23.798,23.635,23.749,11774,0
2017-05-01,23.574,23.798,23.565,23.788,9186,0
2017-05-02,23.788,23.798,23.613,23.798,22793,0
2017-05-03,23.788,23.788,23.666,23.754,3997,0
2017-05-04,23.717,23.788,23.717,23.788,7959,0
2017-05-05,23.71,23.768,23.651,23.7,21568,0
2017-05-08,23.798,23.798,23.651,23.651,36090,0
2017-05-09,23.7,23.7,23.341,23.36,21825,0
2017-05-10,23.36,23.632,23.36,23.409,11429,0
2017-05-11,23.545,23.645,23.496,23.496,4223,0
2017-05-12,23.496,23.575,23.448,23.448,4293,0
2017-05-15,23.584,23.594,23.525,23.594,3884,0
2017-05-16,23.624,23.794,23.624,23.634,3735,0
2017-05-17,23.667,23.667,23.634,23.634,5399,0
2017-05-18,23.634,23.644,22.823,22.969,24883,0
2017-05-19,23.428,23.428,22.959,23.223,9618,0
2017-05-22,23.16,23.369,23.16,23.203,6393,0
2017-05-23,23.203,23.438,22.969,23.428,8902,0
2017-05-24,23.448,23.448,23.399,23.438,8533,0
2017-05-25,23.448,23.448,23.223,23.223,7404,0
2017-05-26,23.243,23.243,23.193,23.203,2791,0
2017-05-30,23.193,23.193,23.193,23.193,383,0
2017-05-31,23.008,23.243,22.959,23.243,15486,0
2017-06-01,23.292,23.438,23.223,23.438,5590,0
2017-06-02,23.448,23.76,23.448,23.448,15142,0
2017-06-05,23.76,23.809,23.448,23.614,13296,0
2017-06-06,23.692,23.78,23.644,23.701,4094,0
2017-06-07,23.644,23.785,23.644,23.785,8875,0
2017-06-08,23.828,23.838,23.741,23.8,14467,0
2017-06-09,23.835,23.927,23.81,23.81,6188,0
2017-06-12,23.917,23.936,23.79,23.88,12639,0
2017-06-13,24.074,24.111,23.98,24.055,5113,0
2017-06-14,23.927,23.927,23.887,23.927,6227,0
2017-06-15,24.029,24.123,23.958,24.123,3226,0
2017-06-16,24.123,24.123,24.079,24.113,4071,0
2017-06-19,24.084,24.094,24.042,24.042,1569,0
2017-06-20,24.152,24.162,24.024,24.054,10845,0
2017-06-21,24.054,24.054,23.8,24.044,2142,0
2017-06-22,24.044,24.054,23.837,24.054,2699,0
2017-06-23,24.044,24.044,23.966,23.966,2696,0
2017-06-26,23.975,24.044,23.903,23.903,3772,0
2017-06-27,24.044,24.054,23.965,24.032,1425,0
2017-06-28,24.054,24.054,23.854,23.854,10015,0
2017-06-29,23.862,24.044,23.8,23.995,8365,0
2017-06-30,24.054,24.131,24.044,24.074,13236,0
2017-07-03,24.074,24.151,24.004,24.151,6151,0
2017-07-05,24.079,24.079,23.959,24.034,8151,0
2017-07-06,24.133,24.141,23.837,24.123,9777,0
2017-07-07,24.064,24.074,23.936,23.936,16730,0
2017-07-10,24.044,24.565,23.837,24.084,14604,0
2017-07-11,24.048,24.26,24.014,24.014,14018,0
2017-07-12,24.125,24.221,24.124,24.124,5196,0
2017-07-13,24.154,24.301,24.154,24.301,6115,0
2017-07-14,24.41,24.41,24.066,24.066,2992,0
2017-07-17,24.034,24.262,23.926,24.21,5034,0
2017-07-18,24.163,24.311,24.163,24.235,5895,0
2017-07-19,24.242,24.242,24.024,24.094,3746,0
2017-07-20,24.202,24.37,24.143,24.254,1257,0
2017-07-21,24.36,24.36,24.144,24.252,4238,0
2017-07-24,24.242,24.242,24.242,24.242,2034,0
2017-07-25,24.292,24.311,24.143,24.232,4030,0
2017-07-26,24.311,24.311,24.194,24.194,12763,0
2017-07-27,24.369,24.369,24.202,24.258,5230,0
2017-07-28,24.38,24.38,24.104,24.104,14206,0
2017-07-31,24.163,24.163,24.104,24.124,6704,0
2017-08-01,24.088,24.202,24.027,24.099,11883,0
2017-08-02,24.014,24.119,24.013,24.044,24100,0
2017-08-03,24.078,24.113,23.966,23.985,4424,0
2017-08-04,24.094,24.114,23.876,23.948,9083,0
2017-08-07,24.064,24.084,23.975,24.064,20648,0
2017-08-08,24.054,24.094,24.014,24.064,21244,0
2017-08-09,24.064,24.163,24.034,24.064,24597,0
2017-08-10,24.064,24.311,24.034,24.252,15061,0
2017-08-11,24.48,24.51,24.222,24.421,4527,0
2017-08-14,24.431,24.431,24.214,24.272,3436,0
2017-08-15,24.202,24.306,24.182,24.222,8215,0
2017-08-16,24.331,24.351,24.202,24.232,6404,0
2017-08-17,24.252,24.371,24.252,24.301,3949,0
2017-08-18,24.301,24.377,24.301,24.377,1120,0
2017-08-21,24.489,24.49,24.351,24.351,2160,0
2017-08-22,24.301,24.451,24.301,24.451,3395,0
2017-08-23,24.45,24.451,24.292,24.441,10071,0
2017-08-24,24.441,24.441,24.263,24.351,15453,0
2017-08-25,24.351,24.351,24.172,24.172,4022,0
2017-08-28,24.172,24.222,24.172,24.172,7881,0
2017-08-29,24.351,24.351,24.162,24.351,18700,0
2017-08-30,24.441,24.45,24.441,24.441,1712,0
2017-08-31,24.272,24.451,24.272,24.419,4276,0
2017-09-01,24.341,24.441,24.321,24.351,5065,0
2017-09-05,24.351,24.361,24.322,24.322,1787,0
2017-09-06,24.406,24.451,24.406,24.441,8884,0
2017-09-07,24.432,24.432,24.371,24.411,2242,0
2017-09-08,24.441,24.49,24.441,24.49,2782,0
2017-09-11,24.55,24.55,24.421,24.47,7349,0
2017-09-12,24.53,24.649,24.519,24.58,9027,0
2017-09-13,24.639,24.649,24.59,24.59,3433,0
2017-09-14,24.498,24.719,24.381,24.639,10675,0
2017-09-15,24.639,24.639,24.612,24.639,1082,0
2017-09-18,24.639,24.649,24.568,24.614,2002,0
2017-09-19,24.53,24.6,24.461,24.6,4964,0
2017-09-20,24.57,24.639,24.57,24.639,1932,0
2017-09-21,24.639,24.639,24.49,24.49,1064,0
2017-09-22,24.55,24.649,24.515,24.649,2635,0
2017-09-25,24.461,24.59,24.301,24.301,9527,0
2017-09-26,24.301,24.465,24.093,24.103,25988,0
2017-09-27,24.103,24.277,23.397,23.397,21247,0
2017-09-28,23.357,23.805,23.357,23.705,14495,0
2017-09-29,23.705,23.705,23.357,23.447,20257,0
2017-10-02,23.457,23.536,23.149,23.268,34970,0
2017-10-03,23.278,23.446,22.475,23.208,43179,0
2017-10-04,23.059,23.238,22.841,22.96,19003,0
2017-10-05,23.173,23.616,23.059,23.059,15643,0
2017-10-06,23.059,23.468,23.059,23.428,10442,0
2017-10-09,23.313,23.457,23.159,23.357,8320,0
2017-10-10,23.198,23.319,23.158,23.158,2839,0
2017-10-11,23.158,23.258,22.622,22.91,68972,0
2017-10-12,22.771,23.23,22.771,23,15365,0
2017-10-13,23.0119,23.179,23.0119,23.1,17652,0
2017-10-16,23.21,23.4,23.15,23.35,11921,0
2017-10-17,23.49,23.5,23.0811,23.38,6637,0
2017-10-18,23.2,23.28,23.11,23.115,8017,0
2017-10-19,23.111,23.3292,23,23.03,20821,0
2017-10-20,23.23,23.25,23.04,23.16,6755,0
2017-10-23,23.16,23.516,23.16,23.38,13078,0
2017-10-24,23.53,23.61,23.35,23.405,2517,0
2017-10-25,23.45,23.52,23.06,23.15,10020,0
2017-10-26,23.45,23.6167,23.341,23.44,10086,0
2017-10-27,23.75,23.76,23.23,23.76,6825,0
2017-10-30,23.41,23.84,22.77,22.88,21277,0
2017-10-31,23.25,23.89,23.051,23.43,46734,0
2017-11-01,23.28,23.6,23.28,23.3552,14271,0
2017-11-02,23.37,23.75,23.36,23.75,14002,0
2017-11-03,23.5169,23.77,23.5,23.57,3693,0
2017-11-06,23.75,23.7571,23.46,23.46,1255,0
2017-11-07,23.64,23.64,23.64,23.64,1280,0
2017-11-08,23.8,23.8,23.6,23.6,2870,0
2017-11-09,23.74,23.9,23.74,23.9,3603,0
2017-11-10,23.69,23.849,23.66,23.849,2115,0
