Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.139,15.245,15.063,15.107,10289,0
2010-08-24,15.1,15.221,14.95,15.063,9738,0
2010-08-25,14.712,14.712,14.435,14.441,11225,0
2010-08-26,14.598,14.598,14.441,14.478,17841,0
2010-08-27,14.573,14.741,14.464,14.685,9897,0
2010-08-30,14.529,14.68,14.378,14.561,17075,0
2010-08-31,14.648,14.786,14.553,14.553,19510,0
2010-09-01,14.547,14.926,14.547,14.806,12351,0
2010-09-02,14.907,14.926,14.755,14.919,18285,0
2010-09-03,14.843,14.919,14.61,14.723,29971,0
2010-09-07,14.831,14.837,14.616,14.781,10175,0
2010-09-08,14.831,14.88,14.63,14.749,11159,0
2010-09-09,14.793,14.88,14.685,14.862,12489,0
2010-09-10,14.831,14.919,14.831,14.919,13539,0
2010-09-13,14.88,14.919,14.781,14.818,7315,0
2010-09-14,14.911,15.169,14.786,14.843,7077,0
2010-09-15,15.014,15.014,14.862,14.968,3300,0
2010-09-16,15.019,15.094,14.944,15.094,7151,0
2010-09-17,15.051,15.056,14.749,15,3404,0
2010-09-20,14.911,14.968,14.786,14.812,29677,0
2010-09-21,14.855,14.994,14.831,14.831,8587,0
2010-09-22,14.837,15.088,14.837,14.843,6042,0
2010-09-23,14.88,15.032,14.831,15.032,3530,0
2010-09-24,14.957,14.98,14.937,14.98,11335,0
2010-09-27,15.032,15.032,14.862,14.862,6003,0
2010-09-28,14.862,14.862,14.768,14.843,13594,0
2010-09-29,14.98,15.063,14.976,15.014,6247,0
2010-09-30,15.037,15.063,14.976,14.988,7347,0
2010-10-01,14.85,15.044,14.85,15.044,794,0
2010-10-04,15.032,15.221,15.032,15.202,6560,0
2010-10-05,15.094,15.182,14.911,15.139,8031,0
2010-10-06,15.188,15.252,15.083,15.094,8801,0
2010-10-07,15.221,15.41,15.221,15.354,5517,0
2010-10-08,15.384,15.41,15.188,15.41,12582,0
2010-10-11,15.391,15.391,15.094,15.29,15396,0
2010-10-12,15.252,15.284,15.245,15.252,7633,0
2010-10-13,15.252,15.41,15.252,15.284,4459,0
2010-10-14,15.372,15.372,15.284,15.339,18125,0
2010-10-15,15.41,15.567,15.354,15.377,11901,0
2010-10-18,15.358,15.403,15.346,15.365,14627,0
2010-10-19,15.377,15.377,15.252,15.252,3532,0
2010-10-20,15.271,15.346,15.252,15.346,5890,0
2010-10-21,15.346,15.346,15.069,15.069,952,0
2010-10-22,15.221,15.315,15.069,15.069,4690,0
2010-10-25,15.245,15.245,14.962,14.962,7037,0
2010-10-26,14.88,15.284,14.88,15.284,12554,0
2010-10-27,15.284,15.296,15.063,15.284,6885,0
2010-10-28,15.232,15.661,15.119,15.119,20852,0
2010-10-29,15.132,15.188,14.931,14.937,6201,0
2010-11-01,15.056,15.063,15.044,15.056,4291,0
2010-11-02,15.182,15.491,15.182,15.265,2861,0
2010-11-03,15.075,15.139,14.968,15.114,6518,0
2010-11-04,15.303,15.346,15.303,15.346,6941,0
2010-11-05,15.151,15.502,15.151,15.502,1813,0
2010-11-08,15.472,15.567,15.472,15.472,886,0
2010-11-09,15.597,15.597,15.239,15.483,1759,0
2010-11-10,15.403,15.597,15.403,15.597,825,0
2010-11-11,15.354,15.365,15.346,15.346,1273,0
2010-11-12,15.214,15.346,15.127,15.202,4260,0
2010-11-15,15.127,15.321,14.911,15.284,6046,0
2010-11-16,15.037,15.119,14.868,15.119,4357,0
2010-11-17,14.824,14.843,14.761,14.761,794,0
2010-11-18,14.824,14.824,14.818,14.818,317,0
2010-11-19,14.907,14.907,14.749,14.749,4003,0
2010-11-22,14.868,14.868,14.749,14.862,2861,0
2010-11-23,14.755,14.862,14.749,14.812,5620,0
2010-11-24,14.868,14.875,14.868,14.875,2160,0
2010-11-26,14.875,14.875,14.875,14.875,794,0
2010-11-29,14.875,14.875,14.875,14.875,479,0
2010-11-30,14.875,14.88,14.875,14.875,3865,0
2010-12-01,14.926,14.926,14.926,14.926,161,0
2010-12-02,14.907,14.937,14.781,14.937,2703,0
2010-12-03,14.85,14.911,14.806,14.911,2543,0
2010-12-06,14.907,14.931,14.907,14.931,3022,0
2010-12-07,14.931,14.937,14.931,14.937,7469,0
2010-12-08,14.926,15.083,14.926,15.032,9845,0
2010-12-09,15.088,15.094,15.032,15.032,3130,0
2010-12-10,14.837,14.968,14.806,14.843,5723,0
2010-12-13,14.812,14.994,14.793,14.994,3743,0
2010-12-14,14.937,14.937,14.937,14.937,325,0
2010-12-15,14.862,14.862,14.786,14.786,1949,0
2010-12-16,14.781,14.798,14.473,14.616,7829,0
2010-12-17,14.492,14.623,14.484,14.623,5260,0
2010-12-20,14.473,14.667,14.013,14.667,10666,0
2010-12-21,14.623,14.862,14.473,14.504,5237,0
2010-12-22,14.73,14.786,14.561,14.561,5619,0
2010-12-23,14.464,14.529,14.271,14.529,6836,0
2010-12-27,14.655,14.855,14.623,14.623,4387,0
2010-12-28,14.635,14.68,14.529,14.655,13645,0
2010-12-29,14.761,14.773,14.484,14.655,4690,0
2010-12-30,14.793,14.862,14.793,14.862,3181,0
2010-12-31,14.46,14.46,14.46,14.46,161,0
2011-01-03,14.522,14.655,14.51,14.655,2465,0
2011-01-04,14.648,14.862,14.586,14.862,4690,0
2011-01-05,14.868,14.868,14.749,14.868,11185,0
2011-01-06,14.868,14.868,14.806,14.806,794,0
2011-01-07,14.968,14.98,14.61,14.718,3181,0
2011-01-10,14.616,14.718,14.566,14.7,11067,0
2011-01-11,14.723,14.737,14.642,14.655,5136,0
2011-01-12,14.635,14.773,14.635,14.773,3338,0
2011-01-13,14.773,14.773,14.623,14.63,7018,0
2011-01-14,14.737,14.773,14.623,14.623,4373,0
2011-01-18,14.623,14.875,14.61,14.68,4051,0
2011-01-19,14.749,15,14.749,14.812,5286,0
2011-01-20,14.843,14.843,14.692,14.749,2998,0
2011-01-21,14.73,14.761,14.718,14.718,3181,0
2011-01-24,14.718,14.812,14.718,14.786,2068,0
2011-01-25,14.786,14.868,14.723,14.806,8587,0
2011-01-26,14.741,14.831,14.712,14.806,5279,0
2011-01-27,14.843,14.855,14.843,14.855,636,0
2011-01-28,14.868,14.868,14.812,14.868,2703,0
2011-01-31,14.768,14.875,14.768,14.875,6791,0
2011-02-01,14.868,14.988,14.773,14.988,6281,0
2011-02-02,14.926,15.006,14.875,14.875,3815,0
2011-02-03,14.968,15.037,14.968,15.037,2543,0
2011-02-04,14.944,15.032,14.944,15.019,3969,0
2011-02-07,15.019,15.019,14.68,14.824,16959,0
2011-02-08,14.831,15.037,14.812,15.014,5724,0
2011-02-09,15.044,15.056,15.044,15.056,3815,0
2011-02-10,15.056,15.094,14.988,15.088,4882,0
2011-02-11,15.182,15.227,15.158,15.227,2068,0
2011-02-14,15.258,15.258,15.075,15.1,9473,0
2011-02-15,15.114,15.308,15.114,15.308,7083,0
2011-02-16,15.308,15.358,15.188,15.335,6042,0
2011-02-18,15.271,15.372,15.221,15.339,13945,0
2011-02-22,14.655,14.749,14.655,14.741,5883,0
2011-02-23,14.781,14.862,14.685,14.812,8601,0
2011-02-24,14.718,14.862,14.591,14.648,15105,0
2011-02-25,14.685,14.806,14.578,14.604,23738,0
2011-02-28,14.578,14.578,14.542,14.561,9207,0
2011-03-01,14.635,14.781,14.635,14.781,8549,0
2011-03-02,14.773,14.868,14.547,14.642,15538,0
2011-03-03,14.73,14.812,14.73,14.812,6201,0
2011-03-04,14.642,14.962,14.635,14.957,11146,0
2011-03-07,14.962,15.006,14.937,14.95,3815,0
2011-03-08,14.937,15.006,14.786,14.98,7824,0
2011-03-09,14.907,15.025,14.88,14.968,5057,0
2011-03-10,14.781,14.968,14.761,14.968,5174,0
2011-03-11,14.868,14.962,14.868,14.868,952,0
2011-03-14,14.868,14.868,14.655,14.655,9608,0
2011-03-15,14.672,14.843,14.66,14.843,5877,0
2011-03-16,14.837,14.837,14.831,14.831,3735,0
2011-03-17,14.824,14.868,14.824,14.837,3003,0
2011-03-18,14.793,14.793,14.793,14.793,161,0
2011-03-21,14.768,14.875,14.768,14.773,11769,0
2011-03-22,14.875,14.937,14.875,14.937,5883,0
2011-03-24,14.944,14.944,14.712,14.831,4674,0
2011-03-25,14.893,14.893,14.831,14.888,2186,0
2011-03-28,14.899,14.962,14.837,14.911,3227,0
2011-03-29,14.919,14.919,14.855,14.868,4253,0
2011-03-30,14.85,14.855,14.824,14.831,2304,0
2011-03-31,14.907,14.926,14.899,14.926,3338,0
2011-04-01,14.907,15.127,14.855,15.127,3658,0
2011-04-04,15.119,15.145,15,15.145,3658,0
2011-04-05,15.139,15.145,15.139,15.145,2068,0
2011-04-06,15.145,15.145,15.032,15.107,2071,0
2011-04-07,15.051,15.051,14.926,15.044,2068,0
2011-04-08,15.037,15.044,15.037,15.044,1114,0
2011-04-11,14.931,15.145,14.931,15.127,1407,0
2011-04-12,15.094,15.151,14.994,15.127,3735,0
2011-04-13,15.037,15.094,15.037,15.094,1193,0
2011-04-14,15.019,15.158,14.899,15.158,5072,0
2011-04-15,15.271,15.502,15.127,15.132,5445,0
2011-04-18,15.032,15.214,15.032,15.214,1669,0
2011-04-19,15.032,15.177,15.032,15.1,8968,0
2011-04-20,15.208,15.326,15.208,15.265,2228,0
2011-04-21,15.265,15.265,15.083,15.083,5772,0
2011-04-25,15.177,15.41,15.164,15.208,5804,0
2011-04-26,15.365,15.41,15.277,15.277,1590,0
2011-04-27,15.395,15.41,15.132,15.41,4657,0
2011-04-28,15.277,15.41,15.277,15.284,1889,0
2011-04-29,15.354,15.358,15.227,15.227,3497,0
2011-05-02,15.335,15.441,15.164,15.164,7236,0
2011-05-03,15.277,15.472,15.277,15.46,2019,0
2011-05-04,15.403,15.41,15.403,15.41,479,0
2011-05-05,15.491,15.723,15.491,15.605,7924,0
2011-05-06,15.422,15.548,15.308,15.315,5883,0
2011-05-09,15.346,15.391,15.227,15.372,3068,0
2011-05-10,15.308,15.354,15.195,15.308,1431,0
2011-05-11,15.308,15.308,15.284,15.284,1590,0
2011-05-12,15.208,15.335,15.119,15.221,6138,0
2011-05-13,15.132,15.354,15.132,15.354,4827,0
2011-05-16,15.227,15.227,15.227,15.227,794,0
2011-05-17,15.346,15.673,15.252,15.41,7072,0
2011-05-18,15.326,15.516,15.326,15.502,3815,0
2011-05-19,15.61,15.723,15.61,15.692,2241,0
2011-05-20,15.723,15.723,15.629,15.679,3375,0
2011-05-23,15.629,15.723,15.502,15.723,5565,0
2011-05-24,15.723,15.723,15.723,15.723,6359,0
2011-05-25,15.723,16.22,15.723,15.849,9406,0
2011-05-26,15.786,15.786,15.629,15.629,3022,0
2011-05-27,15.629,15.73,15.629,15.723,3338,0
2011-05-31,15.723,15.723,15.723,15.723,5154,0
2011-06-01,15.661,15.692,15.661,15.692,1907,0
2011-06-02,15.661,15.692,15.661,15.692,6725,0
2011-06-03,15.661,15.692,15.61,15.661,10294,0
2011-06-06,15.661,15.661,15.654,15.661,7473,0
2011-06-07,15.667,15.667,15.415,15.521,10286,0
2011-06-08,15.521,15.654,15.521,15.648,10271,0
2011-06-09,15.641,15.661,15.641,15.661,3436,0
2011-06-10,15.56,15.661,15.516,15.661,3418,0
2011-06-13,15.548,15.641,15.428,15.641,5642,0
2011-06-14,15.535,15.535,15.346,15.502,9170,0
2011-06-15,15.567,15.567,15.434,15.434,1750,0
2011-06-16,15.465,15.465,15.346,15.346,5605,0
2011-06-17,15.452,15.452,15.434,15.434,636,0
2011-06-20,15.391,15.491,15.308,15.391,10101,0
2011-06-22,15.472,15.529,15.335,15.472,5715,0
2011-06-23,15.41,15.41,15.346,15.346,1193,0
2011-06-24,15.296,15.308,15.271,15.308,1114,0
2011-06-27,15.384,15.384,15.239,15.239,5774,0
2011-06-28,15.395,15.591,15.395,15.535,27092,0
2011-06-29,15.502,15.623,15.502,15.623,1590,0
2011-06-30,15.567,15.623,15.567,15.623,1431,0
2011-07-01,15.434,15.623,15.434,15.623,1114,0
2011-07-05,15.553,15.623,15.553,15.567,2116,0
2011-07-06,15.521,15.585,15.321,15.585,2450,0
2011-07-07,15.591,15.673,15.372,15.48,7520,0
2011-07-08,15.491,15.491,15.441,15.472,2593,0
2011-07-11,15.377,15.578,15.377,15.51,2543,0
2011-07-12,15.41,15.629,15.365,15.365,8181,0
2011-07-13,15.491,15.629,15.48,15.491,25026,0
2011-07-14,15.434,15.541,15.434,15.441,7155,0
2011-07-15,15.502,15.502,15.384,15.41,1431,0
2011-07-18,15.365,15.529,15.315,15.315,6757,0
2011-07-19,15.308,15.428,15.303,15.346,3658,0
2011-07-20,15.315,15.415,15.315,15.41,2228,0
2011-07-21,15.452,15.516,15.41,15.472,2068,0
2011-07-22,15.46,15.529,15.46,15.46,479,0
2011-07-25,15.384,15.535,15.339,15.535,3181,0
2011-07-26,15.365,15.41,15.271,15.335,2861,0
2011-07-27,15.395,15.395,15.284,15.296,1273,0
2011-07-28,15.339,15.41,15.258,15.41,3022,0
2011-07-29,15.377,15.384,15.252,15.252,2822,0
2011-08-01,15.29,15.321,15.221,15.221,4771,0
2011-08-02,15.315,15.567,15.221,15.567,11303,0
2011-08-03,15.567,15.567,15.472,15.472,3022,0
2011-08-04,15.661,15.661,15.083,15.195,12323,0
2011-08-05,15.239,15.239,14.786,14.875,8872,0
2011-08-08,14.761,14.875,13.781,14.087,20802,0
2011-08-09,14.151,14.464,14.119,14.464,12255,0
2011-08-10,14.309,14.68,14.309,14.473,7724,0
2011-08-11,14.616,14.685,14.478,14.591,2297,0
2011-08-12,14.685,15,14.604,14.976,7409,0
2011-08-15,15,15.094,14.994,15.094,3658,0
2011-08-16,14.994,15.221,14.88,15.221,7623,0
2011-08-17,15.169,15.252,15.1,15.158,8386,0
2011-08-18,15.044,15.132,14.812,15.114,3261,0
2011-08-19,15.158,15.158,15.158,15.158,1231,0
2011-08-23,15.221,15.258,15.094,15.094,5321,0
2011-08-24,15.088,15.188,15.032,15.188,1907,0
2011-08-25,15.025,15.025,14.635,14.843,6847,0
2011-08-26,14.755,14.755,14.492,14.741,5157,0
2011-08-29,14.85,14.968,14.85,14.968,1847,0
2011-08-30,14.875,14.888,14.875,14.888,2543,0
2011-09-01,14.968,15.032,14.855,15.032,1092,0
2011-09-02,14.994,15.032,14.994,15.032,1273,0
2011-09-06,15,15,14.718,14.931,6506,0
2011-09-07,14.831,14.937,14.831,14.88,4034,0
2011-09-08,14.768,14.768,14.598,14.61,1511,0
2011-09-09,14.7,14.824,14.692,14.755,2304,0
2011-09-12,14.718,14.718,14.655,14.655,1590,0
2011-09-13,14.66,14.773,14.496,14.773,5923,0
2011-09-14,14.718,14.773,14.66,14.66,2228,0
2011-09-15,14.63,14.773,14.616,14.773,1546,0
2011-09-16,14.68,14.907,14.667,14.907,2703,0
2011-09-19,14.755,14.855,14.61,14.831,5763,0
2011-09-20,14.899,15.019,14.899,15.019,1273,0
2011-09-21,14.931,15.132,14.875,15.132,5565,0
2011-09-22,15.139,15.139,14.937,15.037,1750,0
2011-09-23,14.944,14.95,14.667,14.937,3130,0
2011-09-26,14.937,14.968,14.685,14.968,6359,0
2011-09-27,14.994,15.088,14.937,14.968,1032,0
2011-09-28,14.976,15.025,14.85,14.85,2068,0
2011-09-29,14.798,14.888,14.648,14.648,2815,0
2011-09-30,14.478,14.604,14.478,14.604,952,0
2011-10-03,14.566,14.586,14.422,14.578,4556,0
2011-10-04,14.464,14.703,14.464,14.635,4974,0
2011-10-05,14.492,14.616,14.416,14.529,2068,0
2011-10-06,14.623,14.7,14.623,14.685,1273,0
2011-10-07,14.737,14.85,14.737,14.755,3181,0
2011-10-10,14.68,14.798,14.68,14.786,636,0
2011-10-11,14.862,15.032,14.781,14.781,2623,0
2011-10-12,14.685,14.907,14.68,14.907,3580,0
2011-10-13,14.843,14.976,14.843,14.976,1431,0
2011-10-14,14.85,14.85,14.85,14.85,317,0
2011-10-17,14.855,14.875,14.793,14.843,5248,0
2011-10-19,14.976,15.069,14.976,15.063,2068,0
2011-10-21,15.032,15.063,14.862,14.888,4001,0
2011-10-24,14.88,14.937,14.818,14.937,1907,0
2011-10-25,14.95,14.95,14.926,14.937,3632,0
2011-10-26,14.837,14.944,14.837,14.944,1273,0
2011-10-27,14.911,14.944,14.899,14.944,5405,0
2011-10-28,14.95,14.95,14.931,14.937,11966,0
2011-10-31,15.044,15.051,14.781,14.781,8221,0
2011-11-01,14.773,14.781,14.672,14.781,6836,0
2011-11-02,14.893,15,14.781,14.781,794,0
2011-11-04,15.051,15.127,14.95,15.056,5859,0
2011-11-07,14.919,14.919,14.919,14.919,161,0
2011-11-08,14.957,15.232,14.957,15.232,4451,0
2011-11-09,15.208,15.208,15.006,15.006,7536,0
2011-11-10,15.107,15.127,15.014,15.094,3181,0
2011-11-11,15.107,15.227,15.006,15.006,4291,0
2011-11-14,15.114,15.245,14.931,14.968,9143,0
2011-11-15,15.069,15.114,14.988,14.988,3928,0
2011-11-16,15.119,15.227,14.988,15.032,3619,0
2011-11-17,15.145,15.232,15.037,15.088,3251,0
2011-11-18,15,15.094,15,15.094,636,0
2011-11-21,15.032,15.195,14.88,15.094,8887,0
2011-11-23,15.1,15.202,15.063,15.202,1273,0
2011-11-25,15.1,15.315,15.1,15.169,1590,0
2011-11-28,15.239,15.239,15.177,15.177,4611,0
2011-11-29,15.372,15.372,15.164,15.296,1511,0
2011-11-30,15.1,15.315,15.1,15.132,3338,0
2011-12-01,15.151,15.271,15.107,15.145,3735,0
2011-12-02,15.164,15.232,15.114,15.114,874,0
2011-12-05,15.158,15.214,15.1,15.158,3497,0
2011-12-06,15.182,15.354,15.182,15.315,3338,0
2011-12-07,15.346,15.692,15.177,15.483,11555,0
2011-12-08,15.403,15.61,15.245,15.245,10175,0
2011-12-09,15.491,15.498,15.46,15.465,1988,0
2011-12-12,15.339,15.452,15.239,15.452,794,0
2011-12-13,15.395,15.41,15.239,15.41,3338,0
2011-12-14,15.245,15.434,15.245,15.428,3181,0
2011-12-15,15.303,15.308,15.227,15.232,2121,0
2011-12-16,15.258,15.372,15.252,15.372,1585,0
2011-12-19,15.377,15.377,15.245,15.296,1337,0
2011-12-20,15.441,15.535,15.441,15.502,4307,0
2011-12-21,15.395,15.395,15.395,15.395,199,0
2011-12-22,15.51,15.51,15.346,15.403,2543,0
2011-12-23,15.303,15.346,15.303,15.346,479,0
2011-12-27,15.321,15.41,15.303,15.339,1558,0
2011-12-28,15.452,15.483,15.452,15.483,479,0
2011-12-29,15.315,15.365,15.315,15.358,794,0
2011-12-30,15.358,15.535,15.245,15.535,1273,0
2012-01-03,15.284,15.483,15.164,15.271,11161,0
2012-01-04,15.232,15.415,15.139,15.41,5819,0
2012-01-05,15.472,15.483,15.227,15.258,9381,0
2012-01-06,15.239,15.258,15.214,15.214,846,0
2012-01-09,15.214,15.372,15.083,15.339,6120,0
2012-01-10,15.391,15.395,15.202,15.372,9857,0
2012-01-11,15.372,15.372,15.182,15.365,7948,0
2012-01-12,15.358,15.377,15.252,15.265,4291,0
2012-01-13,15.252,15.372,15.195,15.372,5717,0
2012-01-18,15.415,15.415,15.403,15.415,3655,0
2012-01-19,15.422,15.56,15.422,15.56,1273,0
2012-01-20,15.472,15.472,15.422,15.422,557,0
2012-01-23,15.491,15.491,15.422,15.422,317,0
2012-01-24,15.578,15.597,15.472,15.597,3100,0
2012-01-25,15.446,15.46,15.441,15.46,1750,0
2012-01-26,15.56,15.56,15.422,15.529,5883,0
2012-01-27,15.541,15.578,15.472,15.578,1430,0
2012-01-30,15.56,15.597,15.516,15.597,4357,0
2012-01-31,15.667,15.673,15.641,15.673,2241,0
2012-02-01,15.692,15.692,15.692,15.692,539,0
2012-02-02,15.786,15.786,15.61,15.698,2958,0
2012-02-03,15.641,15.698,15.591,15.597,1428,0
2012-02-07,15.578,15.768,15.578,15.768,3520,0
2012-02-10,15.585,15.679,15.567,15.648,5470,0
2012-02-13,15.591,15.687,15.591,15.687,2861,0
2012-02-14,15.679,15.679,15.679,15.679,2483,0
2012-02-15,15.679,15.679,15.679,15.679,450,0
2012-02-17,15.667,15.673,15.629,15.673,3815,0
2012-02-21,15.743,15.743,15.736,15.743,1827,0
2012-02-22,15.705,15.723,15.661,15.698,13526,0
2012-02-23,15.245,15.346,15.114,15.232,17378,0
2012-02-24,15.252,15.346,15.252,15.284,3875,0
2012-02-27,15.245,15.326,15.221,15.326,2761,0
2012-02-28,15.132,15.629,15.119,15.553,12380,0
2012-02-29,15.472,15.472,15.188,15.472,2417,0
2012-03-01,15.472,15.472,15.346,15.472,3820,0
2012-03-02,15.441,15.441,15.315,15.372,4205,0
2012-03-05,15.472,15.472,15.472,15.472,317,0
2012-03-06,15.29,15.472,15.245,15.465,1907,0
2012-03-07,15.252,15.472,15.252,15.391,3022,0
2012-03-08,15.395,15.472,15.258,15.258,2840,0
2012-03-09,15.271,15.372,15.227,15.227,5655,0
2012-03-12,15.339,15.441,15.227,15.227,3157,0
2012-03-13,15.422,15.422,14.911,14.944,34368,0
2012-03-14,14.944,15.032,14.868,14.988,8670,0
2012-03-15,14.968,15.019,14.899,14.962,2827,0
2012-03-16,14.862,14.957,14.73,14.931,15152,0
2012-03-19,14.937,15.164,14.937,15.025,12221,0
2012-03-20,15.158,15.158,14.937,15.094,6075,0
2012-03-21,15.164,15.195,15.1,15.195,3641,0
2012-03-22,15.119,15.239,15.107,15.232,5392,0
2012-03-23,15.258,15.441,15.221,15.221,3882,0
2012-03-26,15.41,15.41,15.41,15.41,1428,0
2012-03-27,15.391,15.41,15.188,15.252,5915,0
2012-03-28,15.158,15.252,15.107,15.252,1750,0
2012-03-29,15.119,15.252,15.119,15.252,4133,0
2012-03-30,15.252,15.284,15.139,15.284,3521,0
2012-04-02,15.284,15.284,15.132,15.258,7347,0
2012-04-03,15.284,15.284,15.139,15.252,4564,0
2012-04-04,15.284,15.284,15.214,15.277,3489,0
2012-04-05,15.284,15.284,15.164,15.252,3497,0
2012-04-09,15.252,15.284,15.252,15.284,2383,0
2012-04-10,15.188,15.284,15.177,15.284,4288,0
2012-04-11,15.284,15.346,15.164,15.188,5124,0
2012-04-12,15.271,15.415,15.271,15.339,5925,0
2012-04-13,15.354,15.372,15.346,15.372,717,0
2012-04-16,15.346,15.472,15.346,15.472,5026,0
2012-04-17,15.41,15.41,15.252,15.395,3338,0
2012-04-18,15.29,15.502,15.29,15.502,3022,0
2012-04-19,15.51,15.521,15.265,15.265,2361,0
2012-04-20,15.529,15.535,15.284,15.535,2827,0
2012-04-23,15.502,15.591,15.214,15.214,1907,0
2012-04-24,15.227,15.365,15.227,15.365,819,0
2012-04-25,15.265,15.372,15.265,15.265,2861,0
2012-04-26,15.372,15.529,15.372,15.529,2440,0
2012-04-27,15.516,15.541,15.377,15.521,4753,0
2012-05-01,15.472,15.578,15.472,15.578,1907,0
2012-05-02,15.452,15.502,15.452,15.502,1750,0
2012-05-04,15.516,15.572,15.498,15.498,952,0
2012-05-07,15.56,15.572,15.284,15.41,4095,0
2012-05-08,15.46,15.46,15.326,15.422,2148,0
2012-05-09,15.452,15.541,15.41,15.41,2281,0
2012-05-10,15.483,15.535,15.422,15.535,1310,0
2012-05-11,15.535,15.535,15.384,15.422,4481,0
2012-05-14,15.395,15.51,15.377,15.403,9698,0
2012-05-15,15.377,15.591,15.377,15.377,10736,0
2012-05-16,15.384,15.415,14.749,15.127,47449,0
2012-05-17,14.88,14.88,14.73,14.786,3800,0
2012-05-18,14.667,14.667,14.057,14.339,19319,0
2012-05-21,14.339,14.522,14.101,14.29,8971,0
2012-05-22,14.422,14.888,14.408,14.427,16431,0
2012-05-23,14.366,14.591,14.353,14.591,6681,0
2012-05-24,14.648,14.737,14.542,14.542,3654,0
2012-05-25,14.749,14.855,14.685,14.685,3145,0
2012-05-29,14.578,14.968,14.578,14.968,3497,0
2012-05-30,14.755,14.781,14.302,14.309,31471,0
2012-05-31,14.396,14.396,14.013,14.013,7038,0
2012-06-01,13.799,14.277,12.653,14.132,16987,0
2012-06-04,14.132,14.339,14.114,14.114,1750,0
2012-06-05,14.183,14.227,13.824,13.994,8118,0
2012-06-06,13.923,14.271,13.83,13.957,8031,0
2012-06-07,13.957,13.957,13.679,13.679,6725,0
2012-06-08,13.911,13.942,13.529,13.911,2703,0
2012-06-11,13.923,13.942,13.698,13.698,6802,0
2012-06-12,13.824,13.888,13.641,13.743,8042,0
2012-06-13,13.66,14.163,13.66,13.961,5151,0
2012-06-14,13.961,14.057,13.793,13.961,6480,0
2012-06-15,13.855,14.095,13.805,13.923,7281,0
2012-06-18,13.837,13.843,13.824,13.824,3418,0
2012-06-19,13.805,13.931,13.428,13.585,12387,0
2012-06-20,13.692,13.767,13.547,13.692,2304,0
2012-06-21,13.799,13.906,13.743,13.837,8506,0
2012-06-22,13.837,14.106,13.773,14.087,9227,0
2012-06-25,14.106,14.214,13.961,14.214,34031,0
2012-06-26,14.358,14.358,13.754,13.837,32675,0
2012-06-27,13.805,14.068,13.805,13.961,7553,0
2012-06-28,14.063,14.063,13.377,13.636,50346,0
2012-06-29,13.869,13.869,12.893,13.151,73348,0
2012-07-02,13.459,13.459,13.233,13.251,14977,0
2012-07-03,13.303,13.516,13.303,13.516,18859,0
2012-07-05,13.51,13.799,13.421,13.799,23575,0
2012-07-06,13.749,14.283,13.585,14.026,29020,0
2012-07-09,14.176,14.623,13.989,14.529,20398,0
2012-07-10,14.366,14.515,14.045,14.515,13431,0
2012-07-11,14.358,14.51,14.302,14.464,6646,0
2012-07-12,14.302,14.515,14.087,14.252,19291,0
2012-07-13,14.314,14.781,14.157,14.157,21217,0
2012-07-16,14.151,14.416,14.151,14.358,19716,0
2012-07-17,14.258,14.347,14.068,14.183,8771,0
2012-07-18,14.227,14.245,14.076,14.245,34242,0
2012-07-19,14.464,14.712,14.271,14.648,10102,0
2012-07-20,14.655,14.768,14.51,14.761,8745,0
2012-07-23,14.591,14.768,14.561,14.768,8033,0
2012-07-24,14.761,14.768,14.749,14.768,6689,0
2012-07-25,14.773,14.781,14.635,14.773,12195,0
2012-07-26,14.781,14.968,14.761,14.824,19335,0
2012-07-27,14.962,15.069,14.737,14.875,17888,0
2012-07-30,14.988,14.994,14.755,14.786,6096,0
2012-07-31,14.723,14.868,14.723,14.843,6225,0
2012-08-01,14.843,14.85,14.798,14.85,7148,0
2012-08-02,14.85,14.85,14.533,14.655,3810,0
2012-08-03,14.793,14.793,14.591,14.648,3380,0
2012-08-06,14.749,14.843,14.616,14.737,8288,0
2012-08-07,14.812,14.85,14.63,14.773,12455,0
2012-08-08,14.831,14.837,14.768,14.831,5724,0
2012-08-09,14.761,14.899,14.741,14.899,11124,0
2012-08-10,14.855,15.019,14.837,14.862,12880,0
2012-08-13,14.875,14.907,14.781,14.831,18561,0
2012-08-14,14.919,14.919,14.464,14.73,22661,0
2012-08-15,14.616,14.685,14.533,14.642,6818,0
2012-08-16,14.655,14.768,14.598,14.718,16795,0
2012-08-17,14.68,14.944,14.68,14.926,8665,0
2012-08-20,15.083,15.088,14.566,14.831,23984,0
2012-08-21,14.893,14.931,14.761,14.855,7695,0
2012-08-22,14.88,14.88,14.85,14.85,4930,0
2012-08-23,14.907,14.907,14.875,14.875,1907,0
2012-08-24,14.893,14.893,14.781,14.781,8792,0
2012-08-27,14.553,14.553,14.095,14.114,26889,0
2012-08-28,14.057,14.076,13.824,14.068,20501,0
2012-08-29,14.031,14.114,13.931,14.026,14565,0
2012-08-30,14.026,14.114,13.9,14.114,11677,0
2012-08-31,14.026,14.057,13.961,14.049,3418,0
2012-09-04,14.101,14.114,13.888,14.057,10420,0
2012-09-05,14.057,14.114,13.92,13.92,3155,0
2012-09-06,14.037,14.264,14,14,4029,0
2012-09-07,14.132,14.132,14.057,14.057,1273,0
2012-09-10,14.157,14.163,14.026,14.087,8195,0
2012-09-11,14.087,14.435,14.026,14.422,15328,0
2012-09-12,14.435,14.51,14.214,14.385,15583,0
2012-09-13,14.447,14.492,14.277,14.46,18474,0
2012-09-14,14.464,14.464,14.403,14.464,16936,0
2012-09-17,14.51,14.529,14.258,14.453,4451,0
2012-09-18,14.492,14.542,14.227,14.542,4722,0
2012-09-19,14.496,14.712,14.271,14.655,24690,0
2012-09-20,14.655,14.761,14.578,14.616,17078,0
2012-09-21,14.484,14.755,14.484,14.718,9601,0
2012-09-24,14.492,14.718,14.478,14.685,5565,0
2012-09-25,14.598,14.692,14.378,14.403,19875,0
2012-09-26,14.385,14.478,14.371,14.403,6878,0
2012-09-27,14.712,14.712,14.464,14.464,14810,0
2012-09-28,14.58,14.587,14.468,14.476,9125,0
2012-10-01,14.561,14.561,14.29,14.416,6359,0
2012-10-02,14.309,14.464,14.309,14.464,3261,0
2012-10-03,14.453,14.648,14.453,14.496,5493,0
2012-10-04,14.533,14.533,14.233,14.453,17649,0
2012-10-05,14.464,14.578,14.378,14.553,14038,0
2012-10-08,14.522,14.566,14.309,14.566,8952,0
2012-10-09,14.586,14.591,14.473,14.591,17080,0
2012-10-10,14.473,14.561,14.371,14.484,7051,0
2012-10-11,14.578,14.685,14.484,14.685,10637,0
2012-10-12,14.573,14.586,14.492,14.573,5842,0
2012-10-15,14.604,14.604,14.604,14.604,1590,0
2012-10-16,14.648,14.843,14.529,14.749,27434,0
2012-10-17,14.685,14.837,14.598,14.755,19998,0
2012-10-18,14.798,14.824,14.798,14.812,1750,0
2012-10-19,14.812,14.937,14.692,14.843,6852,0
2012-10-22,14.85,15.239,14.85,14.937,31266,0
2012-10-23,15.006,15.019,14.88,14.88,6359,0
2012-10-24,14.843,15.019,14.812,14.926,11831,0
2012-10-25,14.926,15.221,14.926,15.119,20892,0
2012-10-26,15.107,15.252,14.944,15.208,14327,0
2012-10-31,15.217,15.217,14.875,14.955,6607,0
2012-11-01,15.245,15.252,15.014,15.088,5737,0
2012-11-02,15.025,15.346,15.025,15.346,8886,0
2012-11-05,15.245,15.434,15.202,15.434,5883,0
2012-11-06,15.441,15.723,15.303,15.535,25500,0
2012-11-07,15.629,15.629,15.127,15.354,6478,0
2012-11-08,15.321,15.321,15.177,15.265,9300,0
2012-11-09,15.088,15.088,13.911,14.163,60243,0
2012-11-12,13.843,13.855,12.271,12.611,76469,0
2012-11-13,12.296,12.611,12.296,12.486,28982,0
2012-11-14,12.504,12.504,11.604,11.642,37953,0
2012-11-15,11.73,11.73,11.132,11.327,34010,0
2012-11-16,11.327,11.636,11.024,11.636,50562,0
2012-11-19,12.019,12.573,11.805,12.434,54890,0
2012-11-20,12.573,12.616,12.019,12.208,66757,0
2012-11-21,12.226,12.277,11.642,11.918,24342,0
2012-11-23,12.013,12.081,11.586,11.912,34614,0
2012-11-26,11.817,11.944,11.541,11.944,18489,0
2012-11-27,11.825,12.213,11.748,12.095,28927,0
2012-11-28,12.157,12.546,12.145,12.546,25408,0
2012-11-29,12.491,12.566,11.793,12.164,9094,0
2012-11-30,12.24,12.253,11.827,12.141,21544,0
2012-12-03,11.994,12.088,11.622,11.812,18555,0
2012-12-04,11.604,12.006,11.414,12.001,24145,0
2012-12-05,11.994,11.994,11.586,11.856,10110,0
2012-12-06,11.76,12.126,11.517,11.699,47858,0
2012-12-07,11.723,11.779,11.365,11.479,38796,0
2012-12-10,11.41,11.654,11.41,11.567,21187,0
2012-12-11,11.636,11.925,11.636,11.849,36691,0
2012-12-12,11.748,12.263,11.723,11.944,76573,0
2012-12-13,12.013,12.245,11.95,12.24,27493,0
2012-12-14,12.088,12.429,11.918,12.352,32086,0
2012-12-17,12.245,12.245,11.856,12.189,16179,0
2012-12-18,12.001,12.271,11.982,12.114,24278,0
2012-12-19,12.044,12.339,12.032,12.233,36618,0
2012-12-20,12.138,12.233,11.73,12.151,27912,0
2012-12-21,11.975,11.975,11.452,11.56,30323,0
2012-12-24,11.573,11.755,11.434,11.685,4867,0
2012-12-26,11.685,11.793,11.541,11.793,5405,0
2012-12-27,11.699,11.892,11.541,11.892,14251,0
2012-12-28,11.717,11.717,11.447,11.567,8988,0
2012-12-31,11.636,11.636,11.466,11.61,14509,0
2013-01-02,11.604,11.944,11.604,11.937,13667,0
2013-01-03,11.907,12.069,11.685,12.063,20180,0
2013-01-04,12.063,12.383,12.032,12.226,20369,0
2013-01-07,12.114,12.233,11.962,12.233,9301,0
2013-01-08,12.233,12.416,12.145,12.271,11924,0
2013-01-09,12.263,12.263,12.076,12.169,14147,0
2013-01-10,12.233,12.486,12.194,12.466,26807,0
2013-01-11,12.202,12.202,11.528,11.699,73205,0
2013-01-14,11.567,11.742,11.164,11.742,45623,0
2013-01-15,11.736,11.805,11.541,11.76,19113,0
2013-01-16,11.812,12.025,11.812,11.887,1447,0
2013-01-17,11.994,12.044,11.856,11.982,14860,0
2013-01-18,11.9,12.069,11.76,12.069,17002,0
2013-01-22,12.189,12.258,12.063,12.194,39198,0
2013-01-23,12.299,12.325,12.01,12.154,13356,0
2013-01-24,12.138,12.176,12.013,12.176,5815,0
2013-01-25,12.138,12.138,12.013,12.038,8598,0
2013-01-28,12.057,12.138,12.025,12.025,5405,0
2013-01-29,12.226,12.421,12.044,12.371,15489,0
2013-01-30,12.208,12.515,12.208,12.515,7155,0
2013-01-31,12.328,12.44,12.263,12.416,3974,0
2013-02-01,12.44,12.51,12.24,12.429,10457,0
2013-02-04,12.328,12.566,12.277,12.504,9782,0
2013-02-05,12.265,12.496,12.24,12.47,15695,0
2013-02-06,12.351,12.476,12.337,12.423,18489,0
2013-02-07,12.457,12.575,12.366,12.575,15583,0
2013-02-08,12.484,12.515,12.45,12.509,5949,0
2013-02-11,12.504,12.504,12.453,12.497,3118,0
2013-02-12,12.366,12.486,12.359,12.429,8203,0
2013-02-13,12.486,12.736,12.453,12.584,36320,0
2013-02-14,12.635,12.856,12.515,12.856,14584,0
2013-02-15,12.832,12.832,12.648,12.7,9714,0
2013-02-19,12.862,12.876,12.705,12.755,4373,0
2013-02-20,12.884,12.884,12.818,12.825,15659,0
2013-02-21,12.698,12.868,12.672,12.736,33354,0
2013-02-22,13.108,13.108,12.548,12.974,32430,0
2013-02-25,12.951,13.146,12.706,12.917,31370,0
2013-02-26,12.7,13.094,12.693,12.937,6588,0
2013-02-27,12.858,12.983,12.627,12.943,18308,0
2013-02-28,11.956,11.956,11.483,11.667,86567,0
2013-03-01,11.694,11.891,11.345,11.891,42950,0
2013-03-04,11.898,11.898,11.53,11.636,11302,0
2013-03-05,11.667,11.707,10.682,10.82,59081,0
2013-03-06,10.716,10.846,10.531,10.793,32738,0
2013-03-07,10.793,11.143,10.695,10.865,19915,0
2013-03-08,10.773,10.846,10.635,10.682,18590,0
2013-03-11,10.629,10.812,10.583,10.701,39160,0
2013-03-12,10.642,10.793,10.366,10.662,32239,0
2013-03-13,10.524,10.793,10.517,10.537,37272,0
2013-03-14,10.597,10.873,10.524,10.583,29620,0
2013-03-15,10.682,10.884,10.603,10.603,28896,0
2013-03-18,10.832,11.451,10.747,11.182,14688,0
2013-03-19,11.483,11.483,11.109,11.457,13945,0
2013-03-20,11.175,11.194,11.064,11.095,9717,0
2013-03-21,11.109,11.371,10.952,10.952,13038,0
2013-03-22,11.267,11.464,11.089,11.095,5017,0
2013-03-25,11.654,11.654,10.793,10.978,20204,0
2013-03-26,10.912,11.043,10.716,10.76,11500,0
2013-03-27,10.583,10.827,10.583,10.716,12012,0
2013-03-28,10.721,11.017,10.716,10.747,12179,0
2013-04-01,10.832,10.832,10.716,10.721,12905,0
2013-04-02,10.721,10.846,10.716,10.846,4233,0
2013-04-03,10.812,10.978,10.721,10.721,3588,0
2013-04-04,10.76,10.892,10.76,10.78,6555,0
2013-04-05,10.965,11.293,10.958,11.293,4718,0
2013-04-08,11.307,11.352,10.978,10.978,9051,0
2013-04-09,10.812,10.853,10.524,10.524,70855,0
2013-04-10,10.78,10.912,10.682,10.773,44465,0
2013-04-11,10.768,10.965,10.754,10.898,15454,0
2013-04-12,10.912,11.148,10.747,11.148,11161,0
2013-04-15,10.82,11.135,10.622,10.662,14769,0
2013-04-16,10.873,11.004,10.716,10.853,15364,0
2013-04-17,10.984,11.175,10.86,10.978,12171,0
2013-04-18,11.043,11.043,11.01,11.043,2889,0
2013-04-19,11.01,11.135,10.879,11.004,11920,0
2013-04-22,10.853,11.365,10.853,11.327,12389,0
2013-04-23,11.037,11.3,10.898,11.274,11662,0
2013-04-24,11.194,11.22,10.971,11.135,7820,0
2013-04-25,11.076,11.267,11.076,11.267,9976,0
2013-04-26,11.438,12.351,11.438,12.081,68782,0
2013-04-29,12.273,12.423,12.161,12.346,63801,0
2013-04-30,12.325,12.864,12.226,12.72,40264,0
2013-05-01,12.653,12.76,12.417,12.621,23656,0
2013-05-02,12.589,12.615,12.358,12.391,24635,0
2013-05-03,12.621,12.7,12.556,12.648,14201,0
2013-05-06,12.608,12.653,12.542,12.653,15786,0
2013-05-07,12.653,12.653,12.536,12.653,11706,0
2013-05-08,12.653,12.818,12.562,12.68,59255,0
2013-05-09,12.648,12.648,12.542,12.648,18082,0
2013-05-10,12.627,12.72,12.627,12.673,9051,0
2013-05-13,12.764,12.877,12.7,12.792,21146,0
2013-05-14,12.74,12.825,12.687,12.812,9193,0
2013-05-15,12.784,12.897,12.706,12.897,24358,0
2013-05-16,12.902,12.91,12.673,12.68,8972,0
2013-05-17,12.752,12.752,12.437,12.627,22101,0
2013-05-20,12.648,12.89,12.556,12.818,10015,0
2013-05-21,12.897,13.028,12.792,12.91,10952,0
2013-05-22,12.917,13.114,12.733,12.832,25923,0
2013-05-23,12.773,13.108,12.72,13.108,19278,0
2013-05-24,13.035,13.127,13.015,13.082,15267,0
2013-05-28,13.14,13.305,13.082,13.108,24205,0
2013-05-29,13.114,13.186,13.015,13.023,9246,0
2013-05-30,13.015,13.186,13.015,13.087,9504,0
2013-05-31,13.108,13.146,13.023,13.023,1902,0
2013-06-03,13.179,13.298,13.015,13.14,16324,0
2013-06-04,13.082,13.082,12.706,12.897,13268,0
2013-06-05,12.943,13.082,12.818,12.974,8415,0
2013-06-06,12.85,12.974,12.818,12.974,7456,0
2013-06-07,13.003,13.003,12.764,12.764,3651,0
2013-06-10,12.838,12.995,12.779,12.871,14471,0
2013-06-11,12.951,12.951,12.627,12.627,2999,0
2013-06-12,12.627,12.85,12.457,12.463,15545,0
2013-06-13,12.484,12.687,12.391,12.64,4299,0
2013-06-14,12.371,12.621,12.371,12.621,608,0
2013-06-17,12.403,12.884,12.403,12.653,2822,0
2013-06-18,12.43,12.653,12.378,12.49,4382,0
2013-06-19,12.437,12.49,12.43,12.43,6747,0
2013-06-20,12.325,12.332,11.998,12.062,7252,0
2013-06-21,12.062,12.64,11.667,12.64,5869,0
2013-06-24,12.062,12.358,11.998,12.18,6635,0
2013-06-25,12.26,12.299,11.998,12.168,4576,0
2013-06-26,12.26,12.26,12.193,12.193,305,0
2013-06-27,12.245,12.26,11.562,12.161,25085,0
2013-06-28,12.615,13.085,12.615,12.96,10826,0
2013-07-01,12.168,12.174,12.161,12.168,14858,0
2013-07-02,12.141,12.207,12.134,12.201,2510,0
2013-07-03,12.366,12.366,12.055,12.055,1558,0
2013-07-05,11.97,11.97,11.898,11.898,1066,0
2013-07-08,12.161,12.476,12.161,12.168,7789,0
2013-07-09,12.221,12.286,11.964,12.253,4046,0
2013-07-10,11.956,12.305,11.956,12.305,4245,0
2013-07-11,12.245,12.332,12.161,12.312,7654,0
2013-07-12,12.312,12.325,12.312,12.325,305,0
2013-07-15,12.286,12.358,12.286,12.358,7842,0
2013-07-16,12.18,12.187,12.18,12.187,1216,0
2013-07-17,12.168,12.49,12.168,12.49,395,0
2013-07-18,12.168,12.273,12.168,12.273,761,0
2013-07-19,12.226,12.226,12.226,12.226,1370,0
2013-07-22,12.18,12.503,12.18,12.332,1066,0
2013-07-24,12.318,12.318,12.26,12.26,6162,0
2013-07-25,12.325,12.325,12.095,12.095,3665,0
2013-07-26,12.18,12.293,12.161,12.26,6885,0
2013-07-29,12.24,12.24,12.089,12.089,4032,0
2013-07-30,12.141,12.213,11.898,12.095,6238,0
2013-07-31,12.43,12.444,10.865,11.497,11569,0
2013-08-01,11.76,11.76,11.076,11.307,13254,0
2013-08-02,11.312,11.312,11.175,11.207,5251,0
2013-08-05,11.256,11.274,11.057,11.129,18391,0
2013-08-06,11.129,11.175,10.952,11.102,10877,0
2013-08-07,10.978,11.109,10.945,10.997,20956,0
2013-08-08,10.978,11.34,10.978,11.307,19374,0
2013-08-09,11.279,11.398,11.109,11.143,19975,0
2013-08-12,11.095,11.143,10.189,11.089,31062,0
2013-08-13,11.043,11.168,11.037,11.057,20333,0
2013-08-14,11.102,11.115,10.978,10.978,12537,0
2013-08-15,11.129,11.143,10.978,11.143,14447,0
2013-08-16,11.037,11.168,11.037,11.05,7053,0
2013-08-19,11.076,11.095,10.773,11.05,10738,0
2013-08-20,11.345,11.622,11.122,11.215,11767,0
2013-08-21,11.379,11.47,11.22,11.24,26089,0
2013-08-22,11.279,11.379,11.01,11.031,18781,0
2013-08-23,11.129,11.247,11.109,11.148,11816,0
2013-08-26,11.782,11.782,11.326,11.56,19793,0
2013-08-27,11.506,11.644,11.345,11.506,14750,0
2013-08-28,11.479,11.483,11.117,11.249,7411,0
2013-08-29,11.104,11.193,11.104,11.173,4548,0
2013-08-30,11.166,11.166,10.569,11.151,33396,0
2013-09-03,10.986,11.16,10.986,11.117,6333,0
2013-09-04,11.256,11.34,11.13,11.331,19214,0
2013-09-05,11.331,11.449,11.326,11.449,11135,0
2013-09-06,11.457,11.616,11.409,11.616,2597,0
2013-09-09,11.714,11.734,11.4,11.734,7618,0
2013-09-10,11.568,11.63,11.033,11.574,44397,0
2013-09-11,11.506,11.782,11.506,11.574,10124,0
2013-09-12,11.581,11.692,11.581,11.581,12409,0
2013-09-13,11.595,11.609,11.396,11.609,4564,0
2013-09-16,11.616,11.644,11.59,11.595,7270,0
2013-09-17,11.59,11.595,11.581,11.595,4185,0
2013-09-18,11.574,11.609,11.574,11.609,5576,0
2013-09-19,11.595,11.637,11.595,11.637,4829,0
2013-09-20,11.609,11.609,11.595,11.595,4670,0
2013-09-23,11.721,11.721,11.345,11.345,16410,0
2013-09-24,11.353,11.396,11.166,11.396,4603,0
2013-09-25,11.256,11.256,10.326,10.639,46006,0
2013-09-26,10.611,10.743,10.119,10.5,66031,0
2013-09-27,10.542,11.187,10.542,10.832,22792,0
2013-09-30,10.569,10.618,10.396,10.403,15994,0
2013-10-01,10.348,10.521,9.995,10.257,28618,0
2013-10-02,10.16,10.252,9.987,10.223,18989,0
2013-10-03,10.044,10.223,9.702,10.176,22752,0
2013-10-04,10.168,10.257,9.918,10.176,29726,0
2013-10-07,10.057,10.3,10.057,10.189,25033,0
2013-10-08,10.313,10.403,10.146,10.403,24015,0
2013-10-09,10.279,10.583,10.223,10.376,13347,0
2013-10-10,10.313,10.466,10.252,10.403,16370,0
2013-10-11,10.286,10.286,10.07,10.07,17333,0
2013-10-14,10.202,10.32,9.891,10.196,11543,0
2013-10-15,10.216,10.326,9.96,10.084,17593,0
2013-10-16,10.133,10.257,10.078,10.223,3690,0
2013-10-17,10.223,10.362,10.064,10.119,12083,0
2013-10-18,9.876,10.154,9.849,9.981,16068,0
2013-10-21,9.891,10.119,9.716,9.716,16556,0
2013-10-22,9.737,9.974,9.702,9.731,21101,0
2013-10-23,9.751,10.257,9.731,10.16,17149,0
2013-10-24,10.141,10.557,10.141,10.438,10387,0
2013-10-25,10.41,10.75,10.265,10.474,16804,0
2013-10-28,10.396,10.875,10.396,10.842,9184,0
2013-10-29,10.882,10.902,10.763,10.763,13924,0
2013-10-30,10.708,10.867,10.708,10.846,30112,0
2013-10-31,10.916,10.986,10.882,10.902,3896,0
2013-11-01,10.882,11.34,10.861,11.331,5412,0
2013-11-04,11.574,11.574,10.999,11.318,14427,0
2013-11-05,11.318,11.409,11.021,11.166,14443,0
2013-11-06,11.021,11.47,10.618,11.353,7646,0
2013-11-07,11.326,11.519,11.166,11.512,10884,0
2013-11-08,11.581,11.581,11.125,11.47,7671,0
2013-11-11,11.396,11.534,11.262,11.4,2524,0
2013-11-12,11.443,11.443,11.331,11.43,7937,0
2013-11-13,11.291,11.609,11.291,11.595,19865,0
2013-11-14,11.7,11.782,11.7,11.748,10128,0
2013-11-15,11.741,12.323,11.741,12.06,10008,0
2013-11-18,12.303,12.323,11.761,11.915,5450,0
2013-11-19,11.915,12.164,11.201,11.679,10375,0
2013-11-20,12.004,12.262,11.721,12.137,16515,0
2013-11-21,12.025,12.123,11.672,11.859,4328,0
2013-11-22,11.331,11.679,10.75,11.262,7164,0
2013-11-25,11.443,11.714,11.096,11.423,13283,0
2013-11-26,11.4,11.679,11.4,11.4,5339,0
2013-11-27,11.776,11.887,11.685,11.887,5050,0
2013-11-29,11.88,11.922,11.88,11.915,721,0
2013-12-02,11.761,11.769,11.436,11.47,7414,0
2013-12-03,11.741,11.769,11.221,11.291,14298,0
2013-12-04,11.367,11.367,11.076,11.09,6481,0
2013-12-05,10.999,11.021,10.431,10.896,24482,0
2013-12-06,10.902,10.938,10.403,10.811,28759,0
2013-12-09,10.708,11.041,10.708,10.916,6695,0
2013-12-10,10.993,11.272,10.986,11.249,14974,0
2013-12-11,11.249,11.4,10.842,10.875,4615,0
2013-12-12,11.104,11.104,10.811,11.104,1746,0
2013-12-13,11.262,11.297,11.256,11.297,1624,0
2013-12-16,11.111,11.275,10.916,11.111,9629,0
2013-12-17,11.117,11.151,11.104,11.117,7557,0
2013-12-18,11.117,11.117,11.117,11.117,1092,0
2013-12-19,10.811,10.91,10.772,10.902,3307,0
2013-12-20,10.951,11.275,10.951,11.228,9738,0
2013-12-23,10.93,11.228,10.93,11.228,1352,0
2013-12-26,11.125,11.125,10.882,10.916,2585,0
2013-12-27,11.014,11.09,10.189,10.846,10236,0
2013-12-30,10.951,11.062,10.695,10.846,8214,0
2013-12-31,10.743,10.999,10.57,10.999,1232,0
2014-01-02,10.722,10.93,10.722,10.832,6781,0
2014-01-03,11.021,11.041,10.91,11.041,1762,0
2014-01-06,11.201,11.201,10.951,11.007,875,0
2014-01-07,10.986,11.166,10.986,11.166,6997,0
2014-01-08,10.993,11.4,10.993,11.262,21836,0
2014-01-09,11.297,11.297,11.262,11.262,878,0
2014-01-10,11.262,11.297,11.068,11.09,3210,0
2014-01-13,10.938,10.938,10.652,10.811,6017,0
2014-01-14,10.688,11.082,10.688,11.041,9608,0
2014-01-15,10.652,11.096,10.652,11.096,4835,0
2014-01-16,10.846,11.021,10.652,10.743,6245,0
2014-01-17,10.736,10.736,10.16,10.341,15210,0
2014-01-21,10.508,10.674,10.382,10.535,13632,0
2014-01-22,10.452,10.73,10.202,10.695,3317,0
2014-01-23,10.583,10.717,10.583,10.717,3810,0
2014-01-24,10.494,10.73,10.494,10.717,12610,0
2014-01-27,10.736,10.75,10.73,10.75,2529,0
2014-01-28,10.639,10.889,10.639,10.889,7411,0
2014-01-29,10.777,10.902,10.743,10.902,481,0
2014-01-30,10.583,10.583,10.057,10.396,16447,0
2014-01-31,10.355,10.514,10.154,10.5,7675,0
2014-02-03,10.362,10.5,10.223,10.362,10193,0
2014-02-04,10.474,10.611,10.07,10.099,13888,0
2014-02-05,10.07,10.223,9.876,9.953,17886,0
2014-02-06,10.127,10.508,10.127,10.176,4005,0
2014-02-07,10.326,10.431,10.286,10.286,2592,0
2014-02-10,10.091,10.257,10.091,10.189,3246,0
2014-02-11,10.292,10.569,10.292,10.5,2749,0
2014-02-12,10.5,10.5,10.5,10.5,2886,0
2014-02-13,10.466,10.466,10.078,10.23,3946,0
2014-02-14,10.292,10.292,10.009,10.286,11258,0
2014-02-18,10.564,10.569,10.252,10.396,1301,0
2014-02-19,10.396,10.396,10.286,10.39,2618,0
2014-02-20,10.382,10.396,10.348,10.348,1624,0
2014-02-21,10.348,10.396,10.326,10.396,8820,0
2014-02-24,10.672,10.672,10.201,10.305,6338,0
2014-02-25,10.335,10.335,10.298,10.305,9714,0
2014-02-26,10.164,10.489,10.164,10.489,3962,0
2014-02-27,11.644,11.651,11.15,11.525,15850,0
2014-02-28,11.651,11.953,11.592,11.592,3610,0
2014-03-03,11.519,11.555,11.371,11.461,2489,0
2014-03-04,11.629,12.33,11.629,12.145,7401,0
2014-03-05,12.181,12.181,12.056,12.056,3189,0
2014-03-06,12.137,12.137,11.798,11.975,4349,0
2014-03-07,12.137,12.145,11.703,11.703,14331,0
2014-03-10,11.703,12.064,11.696,12.02,10669,0
2014-03-11,12.233,12.866,12.233,12.682,8517,0
2014-03-12,12.696,12.845,12.512,12.668,9799,0
2014-03-13,12.807,12.918,12.77,12.866,13067,0
2014-03-14,12.859,13.256,12.859,13.006,2202,0
2014-03-17,13.234,13.234,12.733,12.77,13125,0
2014-03-18,12.881,12.918,12.866,12.881,4735,0
2014-03-19,13.344,13.344,12.66,12.66,8730,0
2014-03-20,13.1,13.248,13.1,13.168,1869,0
2014-03-21,13.13,13.13,12.881,12.947,3398,0
2014-03-24,12.954,13.064,12.881,13.064,7452,0
2014-03-25,13.064,13.064,12.845,12.99,2945,0
2014-03-26,13.021,13.021,13.021,13.021,135,0
2014-03-27,13.138,13.286,12.954,13.086,3464,0
2014-03-28,13.205,13.242,12.821,12.874,6218,0
2014-03-31,13.013,13.013,12.793,12.999,3321,0
2014-04-01,12.947,12.947,12.947,12.947,135,0
2014-04-02,12.933,12.99,12.888,12.954,5235,0
2014-04-03,12.881,12.881,12.668,12.881,8538,0
2014-04-04,12.874,12.881,12.784,12.881,3802,0
2014-04-07,12.881,12.902,12.881,12.902,1937,0
2014-04-08,12.881,12.888,12.77,12.77,8016,0
2014-04-09,12.845,12.845,12.836,12.845,407,0
2014-04-10,12.77,12.77,12.77,12.77,527,0
2014-04-11,12.284,12.284,12.277,12.277,680,0
2014-04-14,12.108,12.645,12.108,12.299,2695,0
2014-04-15,12.056,12.181,12.056,12.167,7308,0
2014-04-16,12.145,12.145,12.145,12.145,543,0
2014-04-17,12.431,12.447,12.174,12.447,950,0
2014-04-21,12.094,12.469,11.931,12.461,2582,0
2014-04-22,12.461,12.66,12.461,12.66,950,0
2014-04-23,12.799,12.807,12.512,12.793,747,0
2014-04-24,12.512,12.549,12.512,12.512,1630,0
2014-04-25,12.145,12.292,12.145,12.292,1725,0
2014-04-28,12.711,12.711,12.387,12.616,2138,0
2014-04-29,12.439,12.491,12.358,12.475,1600,0
2014-05-01,12.33,12.431,12.33,12.431,407,0
2014-05-05,12.431,12.586,12.292,12.586,1428,0
2014-05-06,12.306,12.306,11.989,12.233,1630,0
2014-05-07,12.358,12.358,12.358,12.358,135,0
2014-05-08,12.491,12.512,12.336,12.461,11648,0
2014-05-09,12.256,12.527,12.115,12.527,2854,0
2014-05-12,12.505,12.512,12.292,12.491,10941,0
2014-05-13,12.512,12.733,12.512,12.557,4793,0
2014-05-14,12.512,12.512,12.366,12.512,2618,0
2014-05-15,12.557,12.557,12.557,12.557,1594,0
2014-05-16,13.344,13.602,13.212,13.499,20892,0
2014-05-19,13.425,13.425,13.175,13.212,3545,0
2014-05-20,13.181,13.196,12.939,13.196,5298,0
2014-05-21,13.086,13.27,12.961,13.264,12663,0
2014-05-22,13.19,13.418,13.19,13.19,3532,0
2014-05-27,13.418,13.418,13.196,13.411,950,0
2014-05-28,13.425,13.433,13.418,13.418,1229,0
2014-05-30,13.212,13.433,13.212,13.433,2445,0
2014-06-02,13.234,13.396,13.234,13.396,7546,0
2014-06-03,13.058,13.33,13.058,13.33,2313,0
2014-06-04,13.175,13.181,13.1,13.1,3056,0
2014-06-05,12.895,13.1,12.895,13.1,5341,0
2014-06-06,13.175,13.248,13.175,13.248,4418,0
2014-06-09,13.094,13.248,13.035,13.094,2785,0
2014-06-10,13.086,13.124,12.99,13.124,3668,0
2014-06-11,13.138,13.455,13.11,13.388,10299,0
2014-06-12,13.035,13.035,13.035,13.035,468,0
2014-06-13,13.381,13.388,13.154,13.154,3398,0
2014-06-16,13.181,13.181,13.181,13.181,680,0
2014-06-17,13.286,13.286,13.138,13.279,1139,0
2014-06-18,13.433,13.683,13.433,13.683,3863,0
2014-06-19,13.617,14.059,13.617,14.03,8482,0
2014-06-20,13.86,13.985,13.86,13.985,407,0
2014-06-23,13.948,13.971,13.948,13.957,1413,0
2014-06-24,13.484,13.985,13.484,13.985,409,0
2014-06-25,13.602,13.691,13.381,13.683,4948,0
2014-06-26,13.742,13.78,13.33,13.617,5363,0
2014-06-27,13.344,13.609,13.344,13.609,2037,0
2014-06-30,13.433,13.977,13.433,13.882,9415,0
2014-07-01,13.411,13.948,13.322,13.948,3668,0
2014-07-02,13.646,13.837,13.631,13.765,680,0
2014-07-03,13.948,13.977,13.683,13.957,5654,0
2014-07-08,13.507,13.948,13.507,13.8,1749,0
2014-07-09,13.948,14.183,13.948,14.044,1650,0
2014-07-10,13.623,13.977,13.623,13.977,1020,0
2014-07-14,13.765,14.287,13.765,14.059,5252,0
2014-07-15,13.86,13.86,13.83,13.83,1747,0
2014-07-16,13.727,13.948,13.727,13.808,1357,0
2014-07-17,13.808,13.808,13.808,13.808,273,0
2014-07-18,13.971,13.971,13.971,13.971,543,0
2014-07-21,13.587,13.587,13.55,13.572,1766,0
2014-07-22,13.558,13.727,13.558,13.712,1902,0
2014-07-23,13.639,13.961,13.617,13.822,2907,0
2014-07-28,13.816,13.816,13.558,13.655,3398,0
2014-07-29,13.742,13.91,13.742,13.91,1458,0
2014-07-31,13.896,13.91,13.609,13.609,1313,0
2014-08-01,13.544,13.8,13.544,13.8,4572,0
2014-08-04,13.623,13.91,13.623,13.623,4619,0
2014-08-05,13.623,13.83,13.623,13.756,2772,0
2014-08-06,13.78,13.78,13.77,13.77,570,0
2014-08-07,13.765,13.765,13.631,13.691,1826,0
2014-08-08,13.765,13.765,13.712,13.765,2416,0
2014-08-11,13.8,13.837,13.8,13.837,1224,0
2014-08-12,13.837,13.837,13.837,13.837,2677,0
2014-08-13,14.117,14.117,13.691,13.691,1224,0
2014-08-14,13.882,13.882,13.808,13.808,1076,0
2014-08-15,14.199,14.22,14.035,14.22,1362,0
2014-08-18,14.346,14.64,14.346,14.64,4013,0
2014-08-19,14.647,14.906,14.353,14.676,13021,0
2014-08-20,14.831,14.868,14.72,14.72,13331,0
2014-08-21,14.906,15.111,14.714,15.089,14211,0
2014-08-22,14.927,15.686,14.927,15.471,60211,0
2014-08-25,15.751,15.751,15.199,15.706,19297,0
2014-08-26,15.591,15.698,15.36,15.698,10593,0
2014-08-27,15.689,15.689,15.229,15.552,10030,0
2014-08-28,15.36,15.552,15.199,15.552,14566,0
2014-08-29,15.214,15.451,15.199,15.344,2016,0
2014-09-02,15.084,15.36,15.084,15.36,1658,0
2014-09-03,15.369,15.491,14.853,14.869,15107,0
2014-09-04,15.206,15.451,14.968,15.354,5853,0
2014-09-05,15.422,15.437,15.284,15.437,6392,0
2014-09-08,15.437,15.437,15.137,15.191,4415,0
2014-09-09,15.191,15.344,15.13,15.13,12304,0
2014-09-10,14.983,15.284,14.983,15.052,2504,0
2014-09-11,15.031,15.031,14.983,15.021,3125,0
2014-09-12,15.26,15.26,14.914,14.992,3760,0
2014-09-15,15.284,15.284,14.876,15.052,35899,0
2014-09-16,14.962,15.137,14.853,14.861,12010,0
2014-09-17,15.052,15.176,14.861,14.908,19961,0
2014-09-18,14.962,15.184,14.892,15.184,16785,0
2014-09-19,14.929,14.938,14.899,14.908,1955,0
2014-09-22,14.908,14.938,14.646,14.938,21513,0
2014-09-23,14.576,14.646,14.162,14.585,12336,0
2014-09-24,14.439,14.968,14.347,14.377,12477,0
2014-09-25,14.308,14.553,14.308,14.546,6574,0
2014-09-26,14.285,14.292,14.285,14.292,874,0
2014-09-29,14.093,14.591,14.054,14.591,17484,0
2014-09-30,13.892,14.685,13.892,14.685,3574,0
2014-10-01,14.209,14.285,14.062,14.108,2724,0
2014-10-02,13.94,13.94,13.94,13.94,389,0
2014-10-03,14.155,14.408,14.155,14.401,1106,0
2014-10-06,14.115,14.347,14.115,14.115,912,0
2014-10-07,14.246,14.246,13.94,13.94,2996,0
2014-10-08,13.947,13.947,13.187,13.832,113040,0
2014-10-09,13.487,13.487,12.826,13.318,5209,0
2014-10-10,13.018,13.179,13.018,13.179,1310,0
2014-10-13,12.841,13.171,12.764,12.764,6076,0
2014-10-14,13.018,13.101,12.48,12.672,1954,0
2014-10-15,12.511,13.086,12.226,13.086,7672,0
2014-10-16,12.78,13.018,12.603,13.018,457,0
2014-10-17,12.949,13.187,12.94,13.187,3905,0
2014-10-20,13.187,13.187,13.156,13.187,5339,0
2014-10-21,13.187,13.487,12.872,13.487,3125,0
2014-10-23,13.556,13.571,13.271,13.571,1692,0
2014-10-24,13.433,13.44,13.095,13.44,1845,0
2014-10-27,13.51,13.51,13.51,13.51,325,0
2014-10-28,12.772,13.241,12.527,13.148,11458,0
2014-10-29,13.086,13.248,12.979,13.248,4457,0
2014-10-30,12.988,13.363,12.988,13.349,2958,0
2014-10-31,13.003,13.556,12.979,13.556,781,0
2014-11-06,12.988,13.148,12.979,13.133,1042,0
2014-11-07,13.095,13.94,13.095,13.94,5730,0
2014-11-10,13.248,13.609,13.241,13.609,7778,0
2014-11-11,13.463,13.824,13.21,13.824,1106,0
2014-11-12,13.133,13.748,13.133,13.663,6842,0
2014-11-13,12.979,13.733,12.979,13.733,1334,0
2014-11-14,13.318,13.863,13.048,13.863,4817,0
2014-11-17,13.478,13.701,13.21,13.601,10074,0
2014-11-18,13.379,13.44,13.095,13.44,7898,0
2014-11-19,13.363,13.363,12.979,13.318,7876,0
2014-11-20,13.133,13.302,13.133,13.302,781,0
2014-11-21,13.279,13.487,13.271,13.433,10461,0
2014-11-24,13.394,13.394,13.363,13.363,1821,0
2014-11-25,13.363,13.556,13.248,13.248,7432,0
2014-11-26,13.248,13.901,13.248,13.701,20580,0
2014-11-28,13.594,13.663,13.594,13.655,1043,0
2014-12-01,13.44,13.655,13.248,13.248,6095,0
2014-12-03,13.531,13.624,13.126,13.21,4270,0
2014-12-04,13.064,13.086,13.041,13.086,3646,0
2014-12-05,12.979,13.51,12.864,12.864,3287,0
2014-12-08,12.695,12.695,11.943,12.205,7650,0
2014-12-09,12.096,12.166,11.759,12.166,11200,0
2014-12-10,12.096,12.366,12.096,12.366,1518,0
2014-12-11,12.418,12.573,11.912,12.573,1311,0
2014-12-12,12.096,12.396,12.096,12.151,11989,0
2014-12-15,12.158,12.519,12.158,12.28,3385,0
2014-12-16,11.943,11.943,11.927,11.927,651,0
2014-12-17,12.02,12.28,12.02,12.28,2485,0
2014-12-18,12.334,12.519,12.173,12.226,4865,0
2014-12-19,12.28,12.442,11.919,12.442,10512,0
2014-12-22,11.873,12.442,11.873,12.158,1821,0
2014-12-23,12.096,12.21,12.066,12.073,5633,0
2014-12-24,12.066,12.066,11.829,12.026,1434,0
2014-12-26,11.834,12.073,11.834,11.927,3971,0
2014-12-29,11.85,12.02,11.79,11.865,5564,0
2014-12-30,11.712,11.759,11.712,11.759,5795,0
2014-12-31,11.581,11.881,11.581,11.636,6553,0
2015-01-02,12.081,12.081,11.982,12.073,2410,0
2015-01-05,11.72,11.904,11.72,11.904,2018,0
2015-01-06,11.881,12.134,11.596,11.865,3582,0
2015-01-07,12.603,13.379,12.603,13.333,10904,0
2015-01-08,13.324,13.324,13.133,13.241,2319,0
2015-01-09,13.101,13.248,13.101,13.11,1758,0
2015-01-12,13.355,13.355,13.248,13.248,389,0
2015-01-13,13.37,13.739,13.34,13.516,7440,0
2015-01-14,13.51,13.51,13.394,13.433,1009,0
2015-01-15,13.44,13.44,13.44,13.44,389,0
2015-01-16,13.44,13.44,13.064,13.256,1814,0
2015-01-21,13.057,13.318,13.026,13.264,6249,0
2015-01-22,13.018,13.018,13.018,13.018,260,0
2015-01-23,13.018,13.264,13.018,13.264,2213,0
2015-01-26,13.248,13.248,13.248,13.248,325,0
2015-01-28,12.979,13.11,12.971,13.101,1367,0
2015-01-29,12.988,12.988,12.988,12.988,260,0
2015-01-30,12.994,13.071,12.971,13.071,1563,0
2015-02-02,13.355,13.355,13.163,13.163,1954,0
2015-02-03,12.994,13.349,12.994,13.349,3906,0
2015-02-04,12.994,13.286,12.994,13.286,2650,0
2015-02-05,13.057,13.302,13.057,13.302,4406,0
2015-02-06,13.264,13.725,13.264,13.716,1432,0
2015-02-09,13.748,13.748,13.748,13.748,521,0
2015-02-10,13.478,13.663,13.472,13.663,2979,0
2015-02-11,13.478,13.725,13.478,13.725,1497,0
2015-02-12,13.678,13.678,13.624,13.624,2213,0
2015-02-13,13.655,14.155,13.655,14.155,6491,0
2015-02-17,14.078,14.093,13.733,14.093,1563,0
2015-02-19,13.854,13.947,13.763,13.94,8825,0
2015-02-20,13.932,13.932,13.932,13.932,651,0
2015-02-23,13.94,13.94,13.824,13.824,2706,0
2015-02-24,13.94,13.94,13.854,13.901,2895,0
2015-02-25,13.929,13.929,13.921,13.921,683,0
2015-02-26,14.106,14.115,14.09,14.115,2834,0
2015-02-27,13.574,13.897,13.574,13.897,1201,0
2015-03-02,13.719,13.719,13.526,13.574,2850,0
2015-03-03,13.59,13.639,13.493,13.639,3592,0
2015-03-04,13.59,13.606,13.502,13.502,1363,0
2015-03-05,13.486,13.533,13.47,13.517,4957,0
2015-03-06,13.47,13.47,13.195,13.195,620,0
2015-03-10,13.138,13.543,13.138,13.476,2107,0
2015-03-11,13.154,13.162,13.138,13.138,1611,0
2015-03-12,13.001,13.493,12.992,13.276,2477,0
2015-03-13,13.114,13.171,13.114,13.154,1363,0
2015-03-16,12.992,13.009,12.992,13.001,1115,0
2015-03-17,13.276,13.316,13.267,13.283,7064,0
2015-03-19,13.235,13.276,13.114,13.114,1363,0
2015-03-24,13.154,13.397,13.154,13.316,1611,0
2015-03-25,13.017,13.502,12.992,13.502,991,0
2015-03-26,13.154,13.154,13.009,13.009,1115,0
2015-03-27,12.992,13.033,12.992,13.001,1735,0
2015-03-31,13.195,13.235,12.766,13.203,22214,0
2015-04-01,13.276,13.549,13.276,13.549,2850,0
2015-04-02,13.421,13.59,13.3,13.543,2601,0
2015-04-06,13.171,13.549,13.171,13.549,991,0
2015-04-07,13.614,13.639,13.614,13.639,867,0
2015-04-08,13.476,13.486,13.46,13.486,991,0
2015-04-09,13.526,13.84,13.526,13.824,2601,0
2015-04-10,13.881,14.163,13.881,13.906,3346,0
2015-04-13,13.735,13.881,13.711,13.881,3098,0
2015-04-14,14.017,14.043,13.639,13.881,6567,0
2015-04-15,13.881,13.881,13.881,13.881,3499,0
2015-04-16,13.961,14.244,13.961,14.196,10898,0
2015-04-17,14.002,14.276,14.002,14.236,7682,0
2015-04-20,14.203,14.203,14.203,14.203,222,0
2015-04-21,14.049,14.445,13.703,14.422,6274,0
2015-04-22,13.76,14.518,13.76,14.518,2974,0
2015-04-23,14.203,14.203,13.881,14.203,744,0
2015-04-27,14.139,14.607,14.123,14.123,3842,0
2015-04-28,14.454,14.623,14.203,14.567,13754,0
2015-04-29,14.567,14.567,14.567,14.567,620,0
2015-04-30,14.156,14.252,14.123,14.252,867,0
2015-05-01,14.228,14.825,14.228,14.607,13136,0
2015-05-04,14.511,14.527,14.511,14.511,3842,0
2015-05-05,14.131,14.349,14.131,14.349,1735,0
2015-05-07,14.123,14.244,14.115,14.244,1611,0
2015-05-08,14.043,14.043,14.043,14.043,371,0
2015-05-11,14.3,14.3,14.131,14.131,1240,0
2015-05-12,13.872,14.027,13.872,14.027,1004,0
2015-05-13,13.954,14.027,13.954,14.027,3098,0
2015-05-14,14.123,14.47,14.106,14.47,4213,0
2015-05-15,14.559,14.559,14.47,14.47,1553,0
2015-05-19,14.47,14.47,14.47,14.47,62,0
2015-05-21,14.002,14.002,14.002,14.002,124,0
2015-05-22,14.687,14.744,14.543,14.559,2477,0
2015-05-26,14.074,14.074,14.074,14.074,1307,0
2015-05-27,14.043,14.269,14.043,14.269,495,0
2015-05-28,14.324,14.324,14.324,14.324,576,0
2015-05-29,14.292,14.292,14.292,14.292,124,0
2015-06-01,14.324,14.76,14.203,14.26,5014,0
2015-06-02,14.366,14.39,14.26,14.317,1486,0
2015-06-03,14.55,14.55,14.203,14.203,5204,0
2015-06-08,14.212,14.533,14.212,14.533,1240,0
2015-06-10,14.203,14.203,14.203,14.203,315,0
2015-06-11,13.97,13.97,13.97,13.97,248,0
2015-06-12,13.977,14.09,13.977,14.09,867,0
2015-06-16,14.033,14.033,13.856,13.856,1486,0
2015-06-17,13.8,13.8,13.8,13.8,248,0
2015-06-18,13.913,13.913,13.913,13.913,744,0
2015-06-19,13.8,13.808,13.8,13.808,744,0
2015-06-22,13.961,13.961,13.881,13.881,620,0
2015-06-23,13.921,13.921,13.816,13.881,5573,0
2015-06-24,13.921,13.986,13.768,13.768,11896,0
2015-06-25,13.76,13.849,13.76,13.849,248,0
2015-06-26,13.833,13.833,13.833,13.833,495,0
2015-06-29,13.776,13.864,13.768,13.768,1735,0
2015-06-30,13.679,13.824,13.646,13.824,1366,0
2015-07-01,13.599,13.599,13.599,13.599,124,0
2015-07-02,13.599,13.599,13.599,13.599,124,0
2015-07-06,14.212,14.212,13.744,13.913,3966,0
2015-07-07,13.856,13.881,13.856,13.881,1859,0
2015-07-08,13.921,14.219,13.719,13.8,4089,0
2015-07-09,13.986,13.986,13.663,13.663,371,0
2015-07-10,13.687,13.906,13.687,13.856,4584,0
2015-07-13,13.977,14.123,13.744,14.043,6567,0
2015-07-14,13.921,13.945,13.833,13.945,6567,0
2015-07-16,13.945,14.478,13.945,14.163,4460,0
2015-07-17,14.099,14.527,14.099,14.527,1859,0
2015-07-20,14.163,14.163,14.083,14.083,248,0
2015-07-21,13.792,14.163,13.792,14.163,1859,0
2015-07-22,14.397,14.527,14.356,14.527,3346,0
2015-07-23,14.156,14.607,14.156,14.607,6690,0
2015-07-24,13.913,14.422,13.913,14.26,3718,0
2015-07-27,13.961,14.017,13.84,13.938,3718,0
2015-07-28,13.776,13.986,13.768,13.784,7682,0
2015-07-29,13.816,14.147,13.816,13.872,3098,0
2015-07-30,13.8,13.8,13.768,13.768,620,0
2015-07-31,13.84,13.864,13.719,13.84,1735,0
2015-08-03,13.558,14.043,13.558,13.929,2663,0
2015-08-04,13.8,13.8,13.8,13.8,124,0
2015-08-05,13.8,13.8,13.751,13.751,1859,0
2015-08-06,13.994,14.033,13.639,14.027,2475,0
2015-08-07,14.01,14.583,14.01,14.445,9294,0
2015-08-10,14.687,14.72,14.397,14.687,10409,0
2015-08-11,14.744,14.76,14.123,14.599,21124,0
2015-08-12,13.945,14.429,13.945,14.244,5576,0
2015-08-13,13.929,14.284,13.929,14.284,3592,0
2015-08-14,14.284,14.527,14.203,14.203,11647,0
2015-08-17,14.115,14.212,13.945,14.203,4213,0
2015-08-18,14.486,14.486,14.3,14.3,5452,0
2015-08-19,14.533,14.533,14.445,14.445,1363,0
2015-08-20,14.696,14.728,14.366,14.366,5081,0
2015-08-21,14.366,14.366,14.147,14.203,3098,0
2015-08-24,14.366,14.502,13.824,13.824,13471,0
2015-08-25,12.913,13.437,12.71,13.316,10904,0
2015-08-26,13.154,13.614,11.839,12.986,29491,0
2015-08-27,13.017,13.663,12.766,13.639,9170,0
2015-08-28,13.76,14.043,13.606,14.043,3098,0
2015-08-31,14.017,14.043,13.792,13.792,1611,0
2015-09-01,13.961,14.284,13.921,14.163,23294,0
2015-09-02,14.413,14.461,13.751,13.881,11523,0
2015-09-03,13.397,14.212,13.397,14.123,15365,0
2015-09-04,14.228,14.236,14.017,14.017,1115,0
2015-09-08,13.921,14.067,13.849,13.97,8303,0
2015-09-09,13.727,13.961,13.59,13.961,1735,0
2015-09-10,13.687,13.784,13.583,13.784,991,0
2015-09-11,13.784,13.921,13.558,13.872,5948,0
2015-09-14,13.63,14.074,13.59,13.792,2231,0
2015-09-15,13.76,13.76,13.76,13.76,991,0
2015-09-16,13.574,13.703,13.517,13.543,3718,0
2015-09-17,13.549,13.558,13.526,13.558,1975,0
2015-09-18,13.476,13.476,13.413,13.413,371,0
2015-09-21,13.687,13.719,13.333,13.711,3098,0
2015-09-22,13.526,13.526,13.526,13.526,495,0
2015-09-24,13.042,13.074,13.042,13.074,1015,0
2015-09-25,13.558,13.558,13.558,13.558,1240,0
2015-09-30,13.033,13.719,13.033,13.719,1611,0
2015-10-02,13.114,13.719,13.099,13.558,1611,0
2015-10-06,13.476,13.476,13.476,13.476,248,0
2015-10-07,13.476,13.719,13.276,13.283,991,0
2015-10-08,13.323,13.583,13.323,13.583,371,0
2015-10-09,13.372,13.719,13.372,13.719,2726,0
2015-10-12,13.404,13.663,13.404,13.663,354,0
2015-10-13,13.719,13.719,13.719,13.719,744,0
2015-10-14,13.719,13.735,13.517,13.558,5081,0
2015-10-15,13.639,13.639,13.397,13.599,744,0
2015-10-16,13.639,13.639,13.639,13.639,371,0
2015-10-21,13.622,13.622,13.13,13.622,991,0
2015-10-22,13.622,13.622,13.622,13.622,124,0
2015-10-28,13.316,13.356,12.913,12.937,7434,0
2015-10-29,13.276,13.316,12.953,13.154,3468,0
2015-10-30,13.316,13.784,13.307,13.784,3592,0
2015-11-03,13.476,13.63,13.388,13.63,4584,0
2015-11-04,13.921,13.921,13.921,13.921,620,0
2015-11-05,13.356,13.364,13.323,13.364,2231,0
2015-11-06,13.211,13.211,13.211,13.211,620,0
2015-11-10,13.195,13.47,13.195,13.316,3222,0
2015-11-11,13.235,13.235,12.92,12.92,6443,0
2015-11-12,12.96,13.114,12.929,12.992,3468,0
2015-11-13,12.92,13.154,12.606,13.058,11896,0
2015-11-16,13.09,13.146,13.09,13.146,1859,0
2015-11-17,12.735,12.913,12.735,12.88,5452,0
2015-11-19,12.929,13.26,12.929,13.26,2355,0
2015-11-20,13.307,13.364,13.26,13.316,3966,0
2015-11-23,13.614,13.614,13.058,13.058,495,0
2015-11-24,13.033,13.154,12.945,12.945,2107,0
2015-11-25,13.122,13.122,13.106,13.106,2231,0
2015-11-27,13.687,13.687,13.687,13.687,248,0
2015-11-30,13.154,13.727,13.154,13.38,4089,0
2015-12-01,13.074,13.283,13.074,13.074,1490,0
2015-12-03,13.235,13.235,13.235,13.235,371,0
2015-12-04,13.033,13.235,13.033,13.099,2477,0
2015-12-07,12.71,12.71,12.04,12.307,5081,0
2015-12-08,12.476,12.735,12.476,12.735,949,0
2015-12-09,12.533,12.75,12.533,12.727,6196,0
2015-12-10,12.59,12.896,12.59,12.792,6939,0
2015-12-11,12.403,12.525,12.403,12.525,371,0
2015-12-14,12.412,12.412,12.025,12.065,14478,0
2015-12-15,12.04,12.21,11.952,12.187,2850,0
2015-12-16,12.187,12.339,11.968,12.21,6072,0
2015-12-17,11.782,12.203,11.622,12.203,3346,0
2015-12-18,11.791,12.008,11.791,11.919,3718,0
2015-12-21,11.589,11.976,11.379,11.976,5699,0
2015-12-22,11.54,12.114,11.54,12.073,3109,0
2015-12-23,12.146,12.153,11.725,12.04,2355,0
2015-12-28,12.413,12.42,12.38,12.42,947,0
2015-12-29,11.952,12.146,11.855,12.146,9384,0
2015-12-31,12.114,12.634,12.106,12.634,8715,0
2016-01-04,11.355,12.315,11.355,12.315,2186,0
2016-01-05,12.38,12.38,12.38,12.38,744,0
2016-01-07,12.507,12.507,11.371,12.109,4833,0
2016-01-08,11.815,12.167,11.815,12.106,5800,0
2016-01-11,12.226,12.226,12.226,12.226,158,0
2016-01-12,11.968,11.987,11.944,11.944,492,0
2016-01-14,11.919,12.178,11.919,12.008,1594,0
2016-01-15,11.919,11.952,11.919,11.919,2814,0
2016-01-19,11.984,12.469,11.919,12.187,21685,0
2016-01-20,11.323,11.58,10.705,10.895,7870,0
2016-01-21,11.435,11.435,11.331,11.331,2107,0
2016-01-22,11.399,11.903,11.346,11.896,7628,0
2016-01-25,11.307,11.703,11.225,11.379,29817,0
2016-01-26,11.498,11.569,10.983,11.096,9253,0
2016-01-27,11.258,11.492,11.25,11.258,6196,0
2016-01-28,11.298,11.44,11.218,11.362,8285,0
2016-01-29,11.379,11.492,11.328,11.379,4412,0
2016-02-01,11.339,11.379,11.162,11.362,7306,0
2016-02-02,11.379,11.569,11.274,11.274,12106,0
2016-02-03,11.492,11.492,11.145,11.298,27994,0
2016-02-04,11.379,11.61,11.258,11.5,25178,0
2016-02-05,11.549,11.573,11.435,11.524,2656,0
2016-02-08,11.528,11.528,11.412,11.412,1764,0
2016-02-09,11.423,11.661,11.412,11.639,5399,0
2016-02-10,11.968,12.107,11.69,12.106,11346,0
2016-02-11,12.106,12.106,12.106,12.106,124,0
2016-02-16,12.017,12.065,11.754,11.944,3303,0
2016-02-17,11.646,12.509,11.646,12.476,19131,0
2016-02-18,11.912,12.299,11.912,12.299,2176,0
2016-02-19,12.299,12.446,12.299,12.446,527,0
2016-02-22,12.366,12.388,12.025,12.187,14308,0
2016-02-23,12.584,12.584,12.151,12.535,23252,0
2016-02-25,12.712,12.722,12.507,12.663,4553,0
2016-02-26,13.707,13.921,13.535,13.878,45436,0
2016-02-29,13.966,14.559,13.966,13.98,3316,0
2016-03-01,14.162,14.349,14.014,14.22,14006,0
2016-03-02,13.855,13.856,13.855,13.856,495,0
2016-03-03,13.963,14.349,13.963,14.34,2697,0
2016-03-04,14.357,14.571,14.251,14.349,11630,0
2016-03-07,14.571,14.992,14.401,14.564,12656,0
2016-03-08,14.992,14.992,14.443,14.453,1736,0
2016-03-09,14.777,14.88,14.615,14.649,5143,0
2016-03-10,14.965,14.965,14.737,14.921,1692,0
2016-03-11,14.992,15.42,14.907,14.992,8094,0
2016-03-14,15.42,15.42,15,15.352,14677,0
2016-03-15,15.386,15.386,13.973,14.349,26309,0
2016-03-16,14.66,14.66,14.391,14.401,594,0
2016-03-17,14.709,14.709,14.564,14.692,1284,0
2016-03-18,14.76,14.76,14.581,14.604,9047,0
2016-03-21,14.726,14.801,14.581,14.589,3173,0
2016-03-22,14.571,14.726,14.571,14.571,526,0
2016-03-23,14.564,14.674,14.486,14.486,9125,0
2016-03-28,14.581,14.735,14.564,14.735,2798,0
2016-03-29,14.769,14.829,14.649,14.649,1284,0
2016-03-30,14.829,15.163,14.783,14.999,13852,0
2016-03-31,15.197,15.205,15.047,15.088,3004,0
2016-04-01,15.154,15.154,14.992,15.077,4857,0
2016-04-04,14.834,14.834,14.834,14.834,234,0
2016-04-05,14.872,15.017,14.649,14.649,9363,0
2016-04-06,14.666,14.738,14.666,14.738,934,0
2016-04-07,14.589,14.598,14.186,14.349,2459,0
2016-04-08,14.435,14.469,14.397,14.435,7372,0
2016-04-11,14.092,14.391,14.092,14.237,2600,0
2016-04-12,14.812,14.863,14.812,14.812,495,0
2016-04-14,14.632,14.777,14.632,14.752,4086,0
2016-04-15,14.777,14.797,14.683,14.777,10217,0
2016-04-18,14.779,14.843,14.779,14.843,2335,0
2016-04-19,14.777,14.777,14.776,14.776,1576,0
2016-04-20,14.743,14.855,14.709,14.855,8893,0
2016-04-21,14.855,14.863,14.855,14.855,3730,0
2016-04-22,14.778,14.778,14.777,14.777,466,0
2016-04-25,14.564,14.564,14.564,14.564,584,0
2016-04-26,14.564,14.564,14.564,14.564,875,0
2016-04-27,14.537,14.606,14.537,14.606,1643,0
2016-04-29,14.588,14.601,14.571,14.571,1868,0
2016-05-02,14.649,14.7,14.633,14.7,766,0
2016-05-03,14.777,14.777,14.777,14.777,1721,0
2016-05-04,14.777,14.82,14.564,14.564,11312,0
2016-05-05,14.658,14.666,14.589,14.589,3245,0
2016-05-06,14.564,14.564,13.707,13.707,7279,0
2016-05-09,13.775,14.452,13.775,14.452,1597,0
2016-05-11,13.836,14.298,13.728,13.963,2836,0
2016-05-12,13.724,13.921,13.355,13.921,3390,0
2016-05-13,13.698,13.707,13.492,13.505,1634,0
2016-05-16,13.702,14.163,13.702,14.159,2043,0
2016-05-17,14.049,14.135,13.615,14.079,3595,0
2016-05-18,13.887,14.165,13.887,13.929,1315,0
2016-05-19,13.929,13.98,13.929,13.973,1573,0
2016-05-20,14.049,14.049,14.014,14.049,1184,0
2016-05-23,14.041,14.391,13.941,14.169,4794,0
2016-05-24,14.178,14.178,13.775,14.067,700,0
2016-05-25,14.135,14.135,14.135,14.135,934,0
2016-05-26,13.87,13.951,13.741,13.801,4129,0
2016-05-27,14.014,14.264,13.724,13.963,3094,0
2016-06-01,13.963,14.306,13.963,13.963,2473,0
2016-06-02,14.092,14.306,13.973,14.306,4252,0
2016-06-03,14.271,14.271,14.183,14.229,789,0
2016-06-06,14.298,14.777,14.284,14.357,5379,0
2016-06-07,14.564,14.564,14.564,14.564,117,0
2016-06-08,14.603,14.603,14.178,14.503,3105,0
2016-06-09,14.323,14.349,14.323,14.349,264,0
2016-06-13,14.264,14.377,14.031,14.031,2451,0
2016-06-14,14.092,14.486,14.049,14.486,1348,0
2016-06-15,14.161,14.161,14.161,14.161,841,0
2016-06-16,14.135,14.135,14.11,14.11,1525,0
2016-06-17,14.067,14.135,14.067,14.135,443,0
2016-06-20,14.435,14.505,14.203,14.203,1021,0
2016-06-21,14.272,14.349,14.272,14.332,466,0
2016-06-22,14.598,14.598,14.143,14.46,4744,0
2016-06-23,14.714,14.714,14.306,14.306,20436,0
2016-06-24,14.306,14.649,14.289,14.289,15873,0
2016-06-27,14.178,14.349,14.049,14.067,4631,0
2016-06-28,14.203,14.298,14.092,14.186,3970,0
2016-06-29,14.152,14.212,14.143,14.212,2924,0
2016-06-30,14.212,14.606,14.135,14.418,3782,0
2016-07-05,14.092,14.143,14.092,14.143,387,0
2016-07-06,14.135,14.135,13.629,14.067,2917,0
2016-07-07,14.298,14.735,14.208,14.615,10451,0
2016-07-08,14.46,14.469,14.374,14.469,1074,0
2016-07-11,14.452,14.532,14.298,14.503,3500,0
2016-07-12,14.349,14.581,14.272,14.564,1527,0
2016-07-13,14.443,14.64,14.418,14.64,1634,0
2016-07-14,14.752,14.752,14.564,14.606,1658,0
2016-07-15,14.52,14.743,14.349,14.478,6210,0
2016-07-18,14.769,14.769,14.418,14.469,4428,0
2016-07-19,14.469,14.735,14.469,14.529,7210,0
2016-07-20,14.564,14.564,14.564,14.564,665,0
2016-07-21,14.35,14.777,14.35,14.777,9763,0
2016-07-22,14.623,14.992,14.623,14.992,2451,0
2016-07-25,14.822,15.146,14.822,14.941,4342,0
2016-07-26,15.043,15.36,14.667,15.171,4378,0
2016-07-27,15.094,15.163,15.083,15.163,1868,0
2016-07-28,15.223,15.377,14.848,15.352,4094,0
2016-07-29,15.291,15.369,15.291,15.369,1167,0
2016-08-01,15.369,15.505,15.369,15.369,2074,0
2016-08-02,15.446,15.446,15.154,15.377,1342,0
2016-08-03,15.394,15.394,15.386,15.386,818,0
2016-08-04,15.394,15.394,15.112,15.112,1401,0
2016-08-05,15.411,15.625,15.325,15.625,5780,0
2016-08-08,15.42,15.488,15.42,15.488,4086,0
2016-08-09,15.566,15.754,15.566,15.6,827,0
2016-08-10,15.919,15.919,15.504,15.677,2043,0
2016-08-11,15.858,16.191,15.428,15.84,15529,0
2016-08-12,15.753,16.054,15.753,16.054,4479,0
2016-08-15,16.045,16.276,15.982,16.173,7644,0
2016-08-16,16.022,16.062,16.022,16.036,1027,0
2016-08-17,16.268,16.268,15.977,16.234,2677,0
2016-08-18,16.234,16.49,16.216,16.251,7578,0
2016-08-19,16.225,16.483,16.225,16.449,16873,0
2016-08-22,16.483,16.593,16.345,16.483,17495,0
2016-08-23,16.49,17.561,16.345,16.371,26144,0
2016-08-24,16.277,16.568,16.011,16.294,28999,0
2016-08-25,16.532,16.532,16.181,16.379,4099,0
2016-08-26,16.424,16.424,15.983,16.424,2996,0
2016-08-29,16.137,16.37,16.137,16.262,5105,0
2016-08-30,16.208,16.208,15.714,15.926,4871,0
2016-08-31,16.091,16.415,16.091,16.415,2190,0
2016-09-01,16.415,16.415,16.388,16.415,2556,0
2016-09-02,16.558,16.558,16.496,16.496,1923,0
2016-09-06,16.496,16.579,16.383,16.522,4083,0
2016-09-07,16.462,16.604,16.433,16.604,3007,0
2016-09-08,16.478,16.604,16.478,16.604,2504,0
2016-09-09,16.388,16.397,16.381,16.388,2225,0
2016-09-12,16.405,16.416,16.405,16.406,1425,0
2016-09-13,16.586,16.586,16.029,16.029,5976,0
2016-09-14,15.939,16.119,15.939,16.119,2406,0
2016-09-15,16.568,16.568,16.316,16.316,2307,0
2016-09-16,16.388,16.568,16.388,16.568,2684,0
2016-09-19,16.155,16.163,16.127,16.163,2339,0
2016-09-20,16.217,16.478,16.217,16.478,501,0
2016-09-21,16.173,16.173,16.173,16.173,367,0
2016-09-22,16.298,16.352,16.298,16.307,560,0
2016-09-23,16.208,16.271,16.208,16.262,1670,0
2016-09-26,16.306,16.306,16.306,16.306,223,0
2016-09-27,16.332,16.332,16.332,16.332,937,0
2016-09-28,16.191,16.433,16.191,16.433,2065,0
2016-09-29,16.478,16.522,16.478,16.522,1741,0
2016-09-30,16.612,16.612,16.523,16.523,8530,0
2016-10-03,16.589,16.589,16.478,16.482,1640,0
2016-10-04,16.415,16.415,16.173,16.181,731,0
2016-10-05,16.181,16.558,16.181,16.558,3528,0
2016-10-06,16.217,16.397,16.217,16.397,1154,0
2016-10-07,16.604,16.604,16.262,16.262,2912,0
2016-10-10,16.424,16.424,16.191,16.253,2727,0
2016-10-11,16.298,16.504,16.199,16.199,6443,0
2016-10-12,16.208,16.28,16.208,16.262,1338,0
2016-10-13,16.173,16.326,16.163,16.289,947,0
2016-10-14,16.173,16.522,16.173,16.441,4009,0
2016-10-17,16.391,16.811,16.334,16.334,1448,0
2016-10-18,16.388,16.486,16.308,16.486,5018,0
2016-10-19,16.55,16.55,16.298,16.54,5539,0
2016-10-21,16.433,16.702,16.433,16.702,1176,0
2016-10-24,16.606,16.702,16.558,16.702,3798,0
2016-10-25,16.468,16.801,16.468,16.801,2527,0
2016-10-26,16.612,16.612,16.568,16.568,646,0
2016-10-27,16.447,16.584,16.433,16.522,2344,0
2016-10-31,16.433,16.447,16.163,16.235,7962,0
2016-11-01,16.145,16.446,15.994,16.446,3474,0
2016-11-02,15.983,16.04,15.983,16.04,669,0
2016-11-03,16.163,16.163,16.151,16.151,623,0
2016-11-07,16.137,16.737,16.073,16.478,2583,0
2016-11-08,16.184,16.184,16.142,16.142,486,0
2016-11-09,16.174,16.174,16.104,16.104,807,0
2016-11-10,16.253,16.262,16.083,16.083,5319,0
2016-11-11,15.356,15.966,15.266,15.786,16641,0
2016-11-14,15.768,15.939,15.266,15.804,8519,0
2016-11-15,15.983,16.029,15.768,15.768,5797,0
2016-11-16,15.826,15.826,15.826,15.826,414,0
2016-11-18,16.119,16.119,15.723,15.804,5957,0
2016-11-21,16.073,16.182,15.714,16.182,7762,0
2016-11-22,16.45,16.692,16.163,16.289,10684,0
2016-11-28,16.199,16.199,16.199,16.199,1197,0
2016-11-29,15.903,16.208,15.903,16.127,2179,0
2016-11-30,16.024,16.208,16.024,16.175,3012,0
2016-12-01,16.208,16.208,16.119,16.119,669,0
2016-12-02,16.163,16.828,16.163,16.47,6991,0
2016-12-05,16.208,16.522,15.939,16.388,12262,0
2016-12-06,16.244,16.271,16.22,16.253,10571,0
2016-12-07,16.55,16.568,16.299,16.433,6064,0
2016-12-08,16.343,16.478,16.343,16.343,1342,0
2016-12-09,16.244,16.498,16.209,16.293,1781,0
2016-12-12,16.208,16.208,16.208,16.208,223,0
2016-12-13,16.496,16.522,16.478,16.478,1569,0
2016-12-14,16.486,16.487,16.478,16.478,1559,0
2016-12-15,16.212,16.212,16.212,16.212,111,0
2016-12-16,16.262,16.578,16.226,16.316,1805,0
2016-12-21,16.353,16.361,16.352,16.352,334,0
2016-12-22,16.397,16.397,16.208,16.253,1559,0
2016-12-23,16.388,16.397,16.048,16.235,1914,0
2016-12-27,16.163,16.163,16.163,16.163,111,0
2016-12-29,16.244,16.244,15.714,16.042,8399,0
2016-12-30,16.001,16.029,15.723,16.023,2272,0
2017-01-03,15.741,15.751,15.741,15.751,389,0
2017-01-04,15.795,16.155,15.773,16.137,4532,0
2017-01-05,16.011,16.011,16.011,16.011,111,0
2017-01-06,15.81,15.867,15.759,15.858,3062,0
2017-01-09,15.858,15.863,15.786,15.863,1579,0
2017-01-10,15.732,15.785,15.732,15.732,3391,0
2017-01-11,15.732,15.804,15.732,15.804,891,0
2017-01-12,15.804,15.804,15.625,15.625,3898,0
2017-01-17,15.935,15.935,15.212,15.602,6860,0
2017-01-18,15.4,15.4,15.4,15.4,1223,0
2017-01-20,15.281,15.4,15.281,15.292,1078,0
2017-01-23,15.343,15.356,15.266,15.356,5827,0
2017-01-24,15.436,15.436,15.266,15.363,3697,0
2017-01-25,15.291,15.326,15.266,15.326,1395,0
2017-01-26,15.356,15.383,15.356,15.383,1336,0
2017-01-27,15.41,15.41,15.266,15.266,2784,0
2017-01-31,15.307,15.307,15.041,15.158,3564,0
2017-02-01,15.122,15.356,14.962,15.248,2464,0
2017-02-02,15.164,15.164,15.164,15.164,334,0
2017-02-03,15.221,15.446,15.221,15.31,4329,0
2017-02-06,15.446,15.714,15.221,15.221,6334,0
2017-02-07,15.4,15.58,15.4,15.58,1267,0
2017-02-08,15.567,15.571,15.567,15.571,527,0
2017-02-09,15.041,15.505,15.041,15.14,9642,0
2017-02-10,15.256,15.49,15.256,15.49,1263,0
2017-02-13,15.535,15.544,15.391,15.391,9546,0
2017-02-14,15.302,15.302,15.256,15.266,2940,0
2017-02-15,15.535,15.634,15.328,15.328,6904,0
2017-02-16,15.346,15.509,15.346,15.509,1106,0
2017-02-17,15.32,15.428,15.32,15.332,891,0
2017-02-21,15.535,15.67,15.27,15.67,5621,0
2017-02-22,15.438,16.071,15.164,15.429,10617,0
2017-02-23,15.334,15.958,14.89,15.562,26967,0
2017-02-24,15.249,15.42,14.956,15.331,18299,0
2017-02-27,15.372,15.372,14.909,15.192,6791,0
2017-02-28,14.969,15.17,14.89,14.934,3729,0
2017-03-01,14.89,15.221,14.89,15.145,9059,0
2017-03-02,15.076,15.249,15.076,15.23,11820,0
2017-03-03,15.175,15.221,15.079,15.221,4337,0
2017-03-06,15.031,15.126,14.89,14.937,15911,0
2017-03-07,14.937,14.937,14.209,14.398,14386,0
2017-03-08,14.406,14.634,14.406,14.597,460,0
2017-03-09,14.606,14.829,14.512,14.559,5596,0
2017-03-10,14.653,15.107,14.483,14.776,9296,0
2017-03-13,14.617,15.031,14.617,14.663,1640,0
2017-03-14,14.605,14.805,14.559,14.757,3326,0
2017-03-15,14.489,14.489,14.417,14.417,508,0
2017-03-16,14.54,15.117,14.54,14.795,5170,0
2017-03-17,14.814,14.842,14.436,14.653,1359,0
2017-03-20,14.88,15.023,14.606,15.023,29010,0
2017-03-21,14.693,15.041,14.625,15.041,5924,0
2017-03-22,15.079,15.079,14.54,14.634,9736,0
2017-03-23,14.476,14.692,14.476,14.578,3606,0
2017-03-24,14.493,14.512,13.963,14.285,24372,0
2017-03-27,14.285,14.529,14.105,14.529,18413,0
2017-03-28,14.54,14.54,14.181,14.256,9963,0
2017-03-29,14.285,14.767,14.285,14.767,22561,0
2017-03-30,14.62,14.738,14.474,14.559,20477,0
2017-03-31,14.738,14.746,14.53,14.559,25867,0
2017-04-03,14.559,14.738,14.549,14.568,17776,0
2017-04-04,14.408,14.682,14.285,14.682,22220,0
2017-04-05,14.483,14.956,14.439,14.925,4739,0
2017-04-06,14.644,15.062,14.644,15.062,2113,0
2017-04-07,14.922,14.922,14.679,14.814,3423,0
2017-04-10,14.927,14.927,14.781,14.909,10789,0
2017-04-11,14.909,14.984,14.385,14.984,14127,0
2017-04-12,14.748,14.88,14.426,14.852,11313,0
2017-04-13,14.956,15.58,14.89,15.126,12213,0
2017-04-17,15.126,15.637,14.89,15.126,6785,0
2017-04-18,15.154,15.448,15.126,15.291,6498,0
2017-04-19,15.392,15.551,14.984,15.154,2976,0
2017-04-20,15.315,15.315,14.909,14.975,3861,0
2017-04-21,14.937,15.362,14.937,15.362,4990,0
2017-04-24,15.135,15.463,15.126,15.463,1587,0
2017-04-25,14.579,15.362,14.579,15.353,2116,0
2017-04-26,15.221,15.296,15.031,15.12,3292,0
2017-04-27,15.362,15.473,15.032,15.4,1722,0
2017-04-28,15.126,15.126,15.117,15.126,898,0
2017-05-01,14.994,15.126,14.815,15.126,3999,0
2017-05-02,14.871,15.031,14.805,15.031,740,0
2017-05-03,15.031,15.031,14.814,14.919,5418,0
2017-05-04,15.05,15.126,14.955,14.955,1415,0
2017-05-05,15.117,15.126,15.05,15.05,1428,0
2017-05-08,14.883,15.009,14.883,15.009,2837,0
2017-05-09,15.013,15.013,14.88,14.962,2312,0
2017-05-10,15.009,15.009,14.748,14.927,7324,0
2017-05-11,14.672,15.646,14.653,15.208,17174,0
2017-05-12,14.789,14.842,14.304,14.653,13271,0
2017-05-15,14.417,14.738,14.228,14.738,14566,0
2017-05-16,14.559,14.738,14.372,14.738,5720,0
2017-05-17,14.625,14.682,14.483,14.634,9311,0
2017-05-18,14.691,14.691,14.616,14.634,11540,0
2017-05-19,14.748,14.748,14.653,14.748,2430,0
2017-05-22,14.738,14.795,14.738,14.767,7571,0
2017-05-23,14.871,14.871,14.748,14.748,4125,0
2017-05-24,14.578,14.663,14.213,14.653,9564,0
2017-05-25,14.663,14.689,14.653,14.653,4020,0
2017-05-26,14.653,14.653,14.653,14.653,106,0
2017-05-30,14.511,14.653,14.511,14.653,1438,0
2017-05-31,14.474,14.729,14.474,14.701,8470,0
2017-06-01,14.651,14.776,14.498,14.776,11044,0
2017-06-02,15.069,15.107,14.89,15.05,9945,0
2017-06-05,15.041,15.041,14.871,14.871,7946,0
2017-06-06,14.748,14.748,13.906,14.606,13875,0
2017-06-07,14.14,14.672,14.14,14.663,11365,0
2017-06-08,14.445,14.653,14.19,14.653,4357,0
2017-06-09,14.373,14.417,14.373,14.379,7140,0
2017-06-13,14.417,14.672,14.275,14.644,8557,0
2017-06-15,14.341,14.689,14.294,14.294,6705,0
2017-06-16,14.37,14.729,14.37,14.587,4771,0
2017-06-19,14.374,14.374,14.374,14.374,1587,0
2017-06-20,14.379,14.521,14.379,14.521,2671,0
2017-06-21,14.511,14.511,14.285,14.285,1587,0
2017-06-22,14.309,14.653,14.309,14.491,23759,0
2017-06-23,14.521,14.984,14.521,14.653,19036,0
2017-06-26,14.654,14.682,14.653,14.653,1173,0
2017-06-28,14.653,14.795,14.653,14.653,1724,0
2017-06-29,14.667,14.667,14.667,14.667,317,0
2017-06-30,14.748,14.761,14.748,14.761,10578,0
2017-07-05,14.701,14.701,14.653,14.675,4544,0
2017-07-06,14.738,14.738,14.701,14.71,1213,0
2017-07-07,14.795,14.795,14.758,14.758,9650,0
2017-07-10,14.796,14.961,14.795,14.961,4020,0
2017-07-11,14.795,14.798,14.443,14.443,2063,0
2017-07-12,14.653,14.653,14.564,14.653,13011,0
2017-07-13,14.663,15.107,14.663,15.107,1375,0
2017-07-14,15.041,15.107,14.91,15.031,3599,0
2017-07-17,14.737,15.211,14.737,15.202,4850,0
2017-07-18,15.202,15.202,15.103,15.202,3898,0
2017-07-19,15.041,15.183,15.007,15.031,5649,0
2017-07-20,15.154,15.154,14.937,15.098,4658,0
2017-07-21,14.861,15.117,14.861,14.899,1904,0
2017-07-24,14.918,15.031,14.767,14.852,6844,0
2017-07-25,15.05,15.079,15.003,15.064,10276,0
2017-07-26,14.824,15.079,14.824,14.975,1989,0
2017-07-27,14.773,15.211,14.773,15.211,9157,0
2017-07-31,15.221,15.807,15.221,15.268,6834,0
2017-08-02,15.287,15.325,15.268,15.268,1058,0
2017-08-03,15.06,15.523,15.013,15.208,2613,0
2017-08-04,15.013,15.126,14.994,14.994,3335,0
2017-08-07,15.258,15.258,15.258,15.258,108,0
2017-08-08,15.013,15.041,14.994,15.013,2010,0
2017-08-09,15.003,15.041,14.994,15.041,1692,0
2017-08-10,15.003,15.117,14.711,15.117,3194,0
2017-08-11,14.218,14.533,14.218,14.455,13778,0
2017-08-14,14.502,14.533,14.445,14.533,3254,0
2017-08-15,14.502,14.588,14.502,14.54,6664,0
2017-08-16,14.653,14.748,14.653,14.653,1329,0
2017-08-17,14.672,14.748,14.653,14.653,1009,0
2017-08-18,14.521,14.573,14.426,14.54,5041,0
2017-08-21,14.511,14.653,14.426,14.445,6924,0
2017-08-22,14.723,14.723,14.426,14.54,9212,0
2017-08-23,14.735,14.861,14.692,14.861,10826,0
2017-08-24,15.041,15.762,14.493,15.23,21645,0
2017-08-25,15.26,15.4647,15.26,15.36,6585,0
2017-08-28,15.28,15.45,15.1,15.4086,6684,0
2017-08-29,15.58,15.65,15.29,15.62,4508,0
2017-08-30,15.64,15.64,15,15.42,10451,0
2017-08-31,15.21,15.66,15.15,15.5,18055,0
2017-09-01,15.93,15.93,15.31,15.4066,16062,0
2017-09-05,15.3153,15.51,15.25,15.33,1792,0
2017-09-06,15.28,15.31,15.08,15.2,9103,0
2017-09-07,15.06,15.1989,15,15.02,7250,0
2017-09-08,15.01,15.0317,14.99,14.99,2184,0
2017-09-11,15.09,15.09,14.61,14.72,4250,0
2017-09-12,14.75,14.9489,14.65,14.66,2428,0
2017-09-13,14.75,15.18,14.75,14.8,10464,0
2017-09-14,14.8,15.04,14.76,15.04,5244,0
2017-09-15,14.85,15.01,14.85,14.85,1725,0
2017-09-18,14.8628,14.9821,14.8628,14.901,1378,0
2017-09-19,14.92,14.9846,14.795,14.795,5208,0
2017-09-20,14.72,14.96,14.72,14.88,5161,0
2017-09-21,14.7386,14.8456,14.7386,14.79,1959,0
2017-09-22,14.72,15,14.7,14.7,4483,0
2017-09-25,14.849,14.849,14.4059,14.5,3200,0
2017-09-26,14.5,14.56,14.5,14.56,400,0
2017-09-27,14.3787,14.4117,14.34,14.4117,2842,0
2017-09-28,14.5691,14.62,14.5566,14.61,8300,0
2017-09-29,14.61,14.61,14.43,14.56,6693,0
2017-10-02,14.41,14.53,14.0791,14.53,8103,0
2017-10-03,14.131,14.41,14.05,14.25,7516,0
2017-10-04,14.2218,14.25,13.9,14.03,6236,0
2017-10-05,13.98,14.21,13.9,13.9,7638,0
2017-10-06,14.0069,14.0069,13.24,13.59,17500,0
2017-10-09,13.52,13.52,13.24,13.35,6531,0
2017-10-10,13.32,13.5256,13.32,13.51,1930,0
2017-10-11,13.35,13.68,12.64,13.29,2050,0
2017-10-12,13.28,13.28,13.0248,13.28,3741,0
2017-10-13,13.03,13.29,13.03,13.26,10122,0
2017-10-16,13.21,13.3,13.17,13.2458,2955,0
2017-10-17,13.2396,13.3901,12.67,12.98,7400,0
2017-10-18,13.05,13.41,12.3301,13.0489,32100,0
2017-10-19,12.99,13.13,12.51,13.13,4527,0
2017-10-20,12.6763,12.89,12.35,12.7,19850,0
2017-10-23,12.81,12.84,12.37,12.78,14433,0
2017-10-24,12.87,12.87,12.54,12.54,5674,0
2017-10-25,12.52,12.6542,12.37,12.42,9861,0
2017-10-26,12.42,12.5342,12.42,12.43,900,0
2017-10-27,11.09,11.823,10.25,11.16,30881,0
2017-10-30,11.35,11.39,10.5,11.25,44225,0
2017-10-31,10.97,11.4564,10.93,11.15,8747,0
2017-11-01,11.2314,11.2314,10.43,10.65,27853,0
2017-11-02,10.56,10.69,10.0028,10.34,32719,0
2017-11-03,10.24,10.3006,10.0011,10.3,17850,0
2017-11-06,10.3,10.75,10.3,10.72,4127,0
2017-11-07,10.79,10.85,10.54,10.55,11942,0
2017-11-08,10.55,10.72,10.1699,10.2,11527,0
2017-11-09,10.205,10.65,10.14,10.5204,9183,0
2017-11-10,11.11,11.889,11.11,11.49,31437,0
