Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.469,15.469,15.136,15.387,8870,0
2010-08-24,15.375,15.375,15.022,15.349,6388,0
2010-08-25,15.418,15.418,15.147,15.375,4761,0
2010-08-26,15.375,15.444,15.224,15.224,11905,0
2010-08-27,14.904,15.004,14.672,14.941,17564,0
2010-08-30,14.721,14.953,14.653,14.785,22341,0
2010-08-31,14.628,14.796,14.628,14.709,7447,0
2010-09-01,14.917,14.998,14.646,14.998,10197,0
2010-09-02,15.18,15.23,14.747,14.953,16565,0
2010-09-03,15.124,15.129,14.771,14.771,5098,0
2010-09-07,14.86,14.879,14.664,14.691,8400,0
2010-09-08,14.646,15.248,14.64,15.248,6370,0
2010-09-09,15.192,15.349,14.948,15.218,3059,0
2010-09-10,15.224,15.255,15.161,15.224,2231,0
2010-09-13,15.067,15.28,14.961,15.255,3745,0
2010-09-14,14.973,15.243,14.86,15.111,10130,0
2010-09-15,15.186,15.186,14.897,14.897,6071,0
2010-09-16,15.218,15.224,14.865,15.042,6212,0
2010-09-17,14.785,14.935,14.678,14.691,17243,0
2010-09-20,14.86,14.865,14.752,14.752,4867,0
2010-09-21,14.966,14.966,14.653,14.696,10514,0
2010-09-22,14.796,14.961,14.733,14.76,9526,0
2010-09-23,14.785,14.822,14.752,14.752,13682,0
2010-09-24,14.709,14.879,14.709,14.879,3610,0
2010-09-27,14.921,15.03,14.921,14.985,2548,0
2010-09-28,14.834,15.03,14.834,14.873,4652,0
2010-09-29,14.847,14.966,14.709,14.91,4189,0
2010-09-30,14.76,14.948,14.741,14.785,9358,0
2010-10-01,14.904,14.904,14.796,14.796,3663,0
2010-10-04,14.796,14.935,14.709,14.935,18653,0
2010-10-05,14.815,15.022,14.804,15.004,3663,0
2010-10-06,14.985,15.022,14.884,15.022,8410,0
2010-10-07,14.91,15.192,14.91,15.18,11126,0
2010-10-08,15.224,15.237,15.067,15.161,4779,0
2010-10-11,15.192,15.198,14.991,15.079,8761,0
2010-10-12,14.953,15.405,14.948,15.405,10672,0
2010-10-13,15.525,15.531,15.067,15.067,16073,0
2010-10-14,14.953,15.198,14.953,15.143,7008,0
2010-10-15,15.255,15.275,15.087,15.275,6848,0
2010-10-18,15.262,15.313,15.105,15.313,6848,0
2010-10-19,15.067,15.294,15.034,15.034,4779,0
2010-10-20,15.129,15.147,15.004,15.098,5098,0
2010-10-21,15.016,15.087,14.973,14.985,8125,0
2010-10-22,15.098,15.098,14.941,15.054,1910,0
2010-10-25,15.004,15.087,14.941,15.034,3138,0
2010-10-26,14.998,15.143,14.961,15.129,7676,0
2010-10-27,14.921,15.079,14.892,14.973,3663,0
2010-10-28,14.917,15.061,14.897,14.91,4940,0
2010-10-29,14.904,14.979,14.892,14.917,3505,0
2010-11-01,15.004,15.011,14.921,14.979,2273,0
2010-11-02,15.048,15.048,15.048,15.048,795,0
2010-11-03,15.048,15.161,14.879,15.061,8741,0
2010-11-04,15.067,15.067,14.904,14.941,11519,0
2010-11-05,15.016,15.016,15.004,15.004,956,0
2010-11-08,15.004,15.042,14.961,15.016,5417,0
2010-11-09,15.034,15.034,14.897,14.897,7328,0
2010-11-10,15.016,15.016,14.966,14.973,3027,0
2010-11-11,14.961,15.004,14.879,14.991,4779,0
2010-11-12,14.847,14.985,14.847,14.879,2070,0
2010-11-15,14.879,14.884,14.873,14.884,1593,0
2010-11-16,14.91,14.91,14.446,14.804,13222,0
2010-11-17,14.716,14.892,14.483,14.514,16840,0
2010-11-18,14.54,14.741,14.54,14.595,9555,0
2010-11-19,14.615,14.721,14.615,14.615,7805,0
2010-11-22,14.628,14.752,14.628,14.752,2814,0
2010-11-23,14.659,14.81,14.659,14.81,7569,0
2010-11-24,14.81,14.998,14.81,14.973,5098,0
2010-11-26,14.979,15.067,14.979,15.067,4460,0
2010-11-29,15.004,15.048,15.004,15.048,3467,0
2010-11-30,15.061,15.061,14.684,14.917,5098,0
2010-12-01,14.815,14.897,14.628,14.873,10588,0
2010-12-02,14.865,14.865,14.691,14.841,1680,0
2010-12-03,14.847,14.884,14.752,14.884,4484,0
2010-12-06,14.929,14.935,14.929,14.929,1913,0
2010-12-07,14.935,15.022,14.847,14.991,3266,0
2010-12-08,14.998,15.022,14.86,15.004,4948,0
2010-12-09,14.841,14.985,14.834,14.841,2500,0
2010-12-10,14.834,15.03,14.702,15.03,3663,0
2010-12-13,14.765,15.004,14.765,14.828,2709,0
2010-12-14,14.834,14.873,14.765,14.765,3059,0
2010-12-15,14.578,14.765,14.545,14.545,4269,0
2010-12-16,14.59,14.59,14.502,14.502,3918,0
2010-12-17,14.495,14.495,14.251,14.313,2709,0
2010-12-20,14.212,14.308,14.087,14.29,10352,0
2010-12-21,14.125,14.125,14.087,14.125,5175,0
2010-12-22,14.112,14.432,13.938,14.301,23525,0
2010-12-23,14.395,14.439,13.911,14.007,14942,0
2010-12-27,14.063,14.206,14.031,14.055,4845,0
2010-12-28,14.188,14.395,14.069,14.395,7805,0
2010-12-29,14.608,14.608,14.427,14.595,2435,0
2010-12-30,14.439,14.752,14.377,14.716,11748,0
2010-12-31,14.747,14.841,14.508,14.752,4621,0
2011-01-03,14.465,14.873,14.465,14.873,4490,0
2011-01-04,14.752,15.016,14.721,15.011,14608,0
2011-01-05,14.741,14.973,14.716,14.973,3186,0
2011-01-06,14.998,14.998,14.691,14.702,6928,0
2011-01-07,14.897,14.921,14.702,14.904,3144,0
2011-01-10,14.659,14.884,14.659,14.873,10859,0
2011-01-11,14.897,14.897,14.76,14.76,956,0
2011-01-13,14.879,14.897,14.879,14.897,317,0
2011-01-14,14.815,14.815,14.728,14.796,3695,0
2011-01-18,14.804,14.897,14.583,14.841,4965,0
2011-01-19,14.847,14.991,14.785,14.921,2711,0
2011-01-20,14.991,14.991,14.741,14.904,2548,0
2011-01-21,14.892,14.91,14.892,14.91,477,0
2011-01-24,14.884,14.948,14.822,14.935,5106,0
2011-01-25,14.979,14.979,14.841,14.961,1960,0
2011-01-26,14.966,15.004,14.796,15.004,10351,0
2011-01-27,14.998,14.998,14.765,14.815,7379,0
2011-01-28,14.841,14.873,14.653,14.771,7646,0
2011-01-31,14.779,14.91,14.721,14.721,3027,0
2011-02-01,14.904,14.904,14.709,14.709,2070,0
2011-02-02,14.728,14.873,14.728,14.815,5493,0
2011-02-03,14.841,14.998,14.815,14.998,6520,0
2011-02-04,14.998,14.998,14.847,14.991,5527,0
2011-02-07,14.853,14.973,14.815,14.815,4071,0
2011-02-08,14.979,14.991,14.973,14.991,3186,0
2011-02-09,15.011,15.098,14.935,15.091,9097,0
2011-02-10,15.124,15.175,15.124,15.175,4189,0
2011-02-11,15.167,15.381,15.129,15.381,9314,0
2011-02-14,15.349,15.368,15.161,15.368,10168,0
2011-02-15,15.349,15.481,15.243,15.248,10656,0
2011-02-16,15.211,15.381,15.211,15.218,3285,0
2011-02-18,15.294,15.444,15.286,15.437,3505,0
2011-02-22,15.344,15.444,15.344,15.412,1370,0
2011-02-23,15.444,15.474,15.324,15.474,2254,0
2011-02-24,15.03,15.034,14.628,14.815,4293,0
2011-02-25,14.998,14.998,14.884,14.998,3520,0
2011-02-28,15.034,15.034,14.91,14.941,6584,0
2011-03-01,14.979,15.004,14.828,15.004,3983,0
2011-03-02,14.696,14.879,14.646,14.879,4460,0
2011-03-03,14.747,14.892,14.747,14.892,1115,0
2011-03-04,14.935,14.935,14.935,14.935,956,0
2011-03-07,14.81,14.904,14.691,14.904,3225,0
2011-03-08,14.841,14.847,14.841,14.841,1115,0
2011-03-09,14.904,14.91,14.841,14.904,3346,0
2011-03-10,14.91,14.953,14.779,14.785,5417,0
2011-03-11,14.847,14.91,14.785,14.91,1913,0
2011-03-14,14.796,14.853,14.771,14.796,4772,0
2011-03-15,14.779,14.779,14.508,14.59,10424,0
2011-03-16,14.664,14.81,14.634,14.634,2390,0
2011-03-17,14.716,14.834,14.672,14.81,2594,0
2011-03-18,14.741,14.904,14.721,14.904,1993,0
2011-03-21,14.728,14.804,14.615,14.696,2908,0
2011-03-22,14.696,14.696,14.691,14.696,477,0
2011-03-23,14.702,14.921,14.702,14.796,2775,0
2011-03-24,14.815,14.966,14.815,14.966,1027,0
2011-03-25,14.873,14.948,14.828,14.948,1115,0
2011-03-28,14.948,15.079,14.815,14.853,12228,0
2011-03-29,14.935,14.935,14.935,14.935,159,0
2011-03-30,14.841,14.961,14.696,14.847,9402,0
2011-03-31,14.634,14.779,14.634,14.779,956,0
2011-04-01,14.828,14.921,14.822,14.822,1593,0
2011-04-04,14.733,14.847,14.684,14.81,2427,0
2011-04-05,14.828,14.828,14.828,14.828,494,0
2011-04-06,14.873,14.873,14.747,14.847,2070,0
2011-04-07,14.752,14.853,14.659,14.853,4780,0
2011-04-11,14.815,14.86,14.815,14.853,6235,0
2011-04-12,14.884,14.884,14.771,14.884,1752,0
2011-04-13,14.791,14.873,14.702,14.834,7017,0
2011-04-14,14.847,14.847,14.721,14.834,6212,0
2011-04-15,14.834,14.834,14.76,14.834,1184,0
2011-04-18,14.752,14.752,14.741,14.741,927,0
2011-04-19,14.696,14.785,14.595,14.741,7168,0
2011-04-20,14.691,14.785,14.691,14.785,1722,0
2011-04-21,14.815,14.834,14.76,14.834,2494,0
2011-04-25,14.815,14.815,14.815,14.815,2390,0
2011-04-26,14.834,15.073,14.834,15.067,3316,0
2011-04-27,14.961,14.991,14.765,14.929,3088,0
2011-04-28,14.991,14.991,14.696,14.841,4270,0
2011-04-29,14.779,14.904,14.765,14.892,3505,0
2011-05-02,14.721,14.884,14.721,14.86,5926,0
2011-05-03,14.853,14.86,14.765,14.86,3045,0
2011-05-04,14.853,14.853,14.853,14.853,1913,0
2011-05-05,14.892,14.961,14.892,14.961,2948,0
2011-05-06,14.941,15.048,14.941,14.941,2594,0
2011-05-09,15.048,15.048,14.998,14.998,1792,0
2011-05-10,14.873,15.061,14.873,15.061,2778,0
2011-05-11,15.061,15.061,14.847,14.853,8942,0
2011-05-12,14.935,14.935,14.771,14.785,15970,0
2011-05-13,14.815,14.873,14.779,14.779,4978,0
2011-05-16,14.822,14.884,14.815,14.834,3027,0
2011-05-17,14.897,14.929,14.834,14.879,4300,0
2011-05-18,14.917,14.929,14.834,14.921,6691,0
2011-05-19,14.929,14.929,14.847,14.873,4460,0
2011-05-20,14.935,14.935,14.921,14.929,5519,0
2011-05-23,14.91,14.973,14.91,14.941,2877,0
2011-05-24,14.973,15.067,14.973,15.067,5878,0
2011-05-25,15.067,15.175,15.004,15.129,4735,0
2011-05-26,15.124,15.167,14.966,15.136,12107,0
2011-05-27,15.034,15.143,14.998,15.129,5601,0
2011-05-31,15.161,15.167,14.973,15.067,4300,0
2011-06-01,15.048,15.147,15.022,15.098,5514,0
2011-06-02,15.156,15.156,14.979,15.129,5754,0
2011-06-03,15.105,15.111,15.011,15.079,2829,0
2011-06-06,15.117,15.161,15.061,15.156,2689,0
2011-06-07,15.156,15.156,15.147,15.147,638,0
2011-06-08,15.073,15.305,15.073,15.305,4332,0
2011-06-09,15.224,15.224,15.117,15.211,1960,0
2011-06-10,15.098,15.243,15.042,15.147,7287,0
2011-06-13,15.03,15.061,15.004,15.061,1115,0
2011-06-14,15.067,15.205,15.042,15.18,7225,0
2011-06-15,15.18,15.425,15.175,15.344,7000,0
2011-06-16,15.267,15.267,15.111,15.167,7728,0
2011-06-17,15.022,15.431,15.022,15.262,2788,0
2011-06-20,15.349,15.431,15.237,15.375,6052,0
2011-06-21,15.331,15.335,15.243,15.331,1115,0
2011-06-22,15.147,15.335,15.111,15.224,4940,0
2011-06-23,15.111,15.224,15.111,15.224,342,0
2011-06-24,15.143,15.211,15.129,15.211,956,0
2011-06-27,15.129,15.224,14.941,15.048,12497,0
2011-06-28,15.048,15.18,15.016,15.175,9037,0
2011-06-29,15.205,15.205,15.192,15.192,2867,0
2011-06-30,15.156,15.294,15.087,15.294,3166,0
2011-07-01,15.224,15.375,15.224,15.363,1294,0
2011-07-05,15.355,15.355,15.224,15.294,5323,0
2011-07-06,15.331,15.344,15.298,15.335,3050,0
2011-07-07,15.425,15.431,15.224,15.335,13938,0
2011-07-08,15.363,15.363,15.363,15.363,795,0
2011-07-11,15.375,15.375,15.286,15.317,9200,0
2011-07-12,15.192,15.381,15.192,15.375,6370,0
2011-07-13,15.387,15.405,15.224,15.381,44282,0
2011-07-14,15.375,15.375,15.286,15.368,9239,0
2011-07-15,15.298,15.349,15.262,15.331,10913,0
2011-07-18,15.28,15.335,15.262,15.335,6052,0
2011-07-19,15.255,15.335,15.211,15.298,19275,0
2011-07-20,15.218,15.313,15.198,15.211,34087,0
2011-07-21,15.255,15.298,15.198,15.198,5815,0
2011-07-22,15.079,15.248,15.079,15.186,7805,0
2011-07-25,15.267,15.267,15.18,15.262,1874,0
2011-07-26,15.267,15.267,15.262,15.267,1555,0
2011-07-28,15.186,15.224,15.087,15.211,6812,0
2011-07-29,15.117,15.205,15.111,15.205,638,0
2011-08-01,15.198,15.262,15.198,15.262,1196,0
2011-08-02,15.286,15.286,15.129,15.156,4954,0
2011-08-03,15.105,15.175,14.941,15.034,5734,0
2011-08-04,15.117,15.117,14.91,14.91,5734,0
2011-08-05,14.985,15.067,14.822,14.966,2548,0
2011-08-08,14.834,14.834,14.29,14.29,7441,0
2011-08-09,14.012,14.752,13.887,14.752,21538,0
2011-08-10,14.91,14.91,14.721,14.81,3186,0
2011-08-11,14.716,15.004,14.59,15.004,6616,0
2011-08-12,15.004,15.098,14.91,15.087,5098,0
2011-08-15,15.129,15.298,15.067,15.28,14362,0
2011-08-16,15.275,15.275,14.822,15.117,7963,0
2011-08-17,14.935,15.091,14.935,15.091,7677,0
2011-08-18,15.061,15.129,15.061,15.129,2709,0
2011-08-19,15.143,15.161,15.143,15.161,2690,0
2011-08-22,15.28,15.28,15.186,15.192,2174,0
2011-08-23,15.161,15.218,15.067,15.167,4300,0
2011-08-24,15.167,15.224,15.117,15.161,4218,0
2011-08-25,15.192,15.224,15.129,15.224,3986,0
2011-08-26,15.211,15.224,15.211,15.224,3248,0
2011-08-29,14.941,14.941,14.628,14.834,17029,0
2011-08-30,14.873,14.953,14.873,14.873,1434,0
2011-08-31,14.948,14.948,14.892,14.941,2353,0
2011-09-01,14.966,15.054,14.966,15.054,2231,0
2011-09-02,14.973,15.067,14.973,15.067,1752,0
2011-09-06,15.061,15.192,15.048,15.192,11270,0
2011-09-07,15.136,15.192,14.991,14.991,4164,0
2011-09-08,15.18,15.192,14.941,15.004,12191,0
2011-09-09,15.156,15.28,15.067,15.224,5058,0
2011-09-12,15.022,15.237,15.011,15.03,3551,0
2011-09-13,15.156,15.161,14.879,15.034,8742,0
2011-09-14,15.03,15.111,15.03,15.111,1384,0
2011-09-15,15.117,15.124,15.03,15.124,477,0
2011-09-16,15.054,15.267,15.054,15.243,5050,0
2011-09-19,15.004,15.034,14.979,15.034,956,0
2011-09-20,14.941,15.198,14.941,14.953,5231,0
2011-09-21,14.966,15.061,14.884,15.061,1485,0
2011-09-22,14.892,15.079,14.721,15.061,6771,0
2011-09-23,15.087,15.087,14.841,15.087,477,0
2011-09-26,15.105,15.124,14.765,14.847,3417,0
2011-09-27,14.752,14.985,14.733,14.985,5365,0
2011-09-28,14.716,14.917,14.634,14.752,3662,0
2011-09-29,14.779,14.785,14.696,14.747,2364,0
2011-09-30,14.865,14.865,14.691,14.691,4821,0
2011-10-03,14.691,14.865,14.691,14.815,2054,0
2011-10-04,14.721,14.884,14.716,14.716,477,0
2011-10-05,14.615,14.815,14.45,14.791,2835,0
2011-10-06,14.892,14.921,14.752,14.752,1513,0
2011-10-07,14.741,14.752,14.646,14.752,1115,0
2011-10-10,14.646,14.678,14.45,14.664,2069,0
2011-10-11,14.771,14.785,14.522,14.785,5112,0
2011-10-12,14.847,14.86,14.571,14.608,3747,0
2011-10-13,14.621,15.042,14.621,14.834,2709,0
2011-10-14,14.847,14.91,14.559,14.91,2467,0
2011-10-17,14.884,15.034,14.608,15.034,1990,0
2011-10-18,15.042,15.098,15.042,15.098,1783,0
2011-10-19,14.953,15.098,14.884,15.042,2231,0
2011-10-20,15.042,15.042,15.042,15.042,861,0
2011-10-21,15.161,15.161,14.884,15.061,1466,0
2011-10-24,14.921,14.985,14.741,14.741,1913,0
2011-10-25,14.684,14.917,14.583,14.884,7691,0
2011-10-26,14.86,14.91,14.621,14.879,5227,0
2011-10-27,14.879,15.004,14.628,14.785,3113,0
2011-10-28,14.634,14.917,14.634,14.691,2262,0
2011-10-31,14.646,14.941,14.646,14.935,3981,0
2011-11-01,14.921,15.117,14.921,14.973,2304,0
2011-11-02,14.935,15.117,14.935,15.117,758,0
2011-11-03,15.091,15.098,15.067,15.098,2644,0
2011-11-04,14.998,15.098,14.998,15.091,2507,0
2011-11-07,15.087,15.098,14.953,15.098,4168,0
2011-11-08,14.979,15.098,14.973,15.091,3387,0
2011-11-09,15.079,15.079,15.079,15.079,265,0
2011-11-10,14.985,15.098,14.948,15.098,2867,0
2011-11-11,14.953,15.098,14.853,14.86,2231,0
2011-11-14,14.991,15.061,14.897,15.061,4460,0
2011-11-15,15.067,15.211,14.815,15.105,5561,0
2011-11-16,15.061,15.098,14.941,15.004,2748,0
2011-11-17,15.004,15.098,14.897,15.091,4004,0
2011-11-18,15.087,15.087,14.86,15.067,2629,0
2011-11-21,14.853,15.054,14.853,14.998,1083,0
2011-11-22,14.991,15.061,14.76,15.061,5417,0
2011-11-23,15.034,15.067,14.822,15.067,11052,0
2011-11-25,15.205,15.211,14.973,15.042,1626,0
2011-11-28,15.167,15.224,15.022,15.156,9349,0
2011-11-29,15.156,15.286,15.073,15.243,6634,0
2011-11-30,15.224,15.317,15.091,15.224,3791,0
2011-12-01,15.192,15.224,15.18,15.192,1291,0
2011-12-02,15.167,15.224,15.161,15.161,5803,0
2011-12-05,15.192,15.275,15.161,15.237,3783,0
2011-12-06,15.192,15.294,15.161,15.255,2457,0
2011-12-07,15.275,15.317,15.255,15.317,3168,0
2011-12-08,15.294,15.437,15.111,15.437,2563,0
2011-12-09,15.425,15.568,15.294,15.568,2348,0
2011-12-12,15.562,15.568,15.562,15.568,956,0
2011-12-13,15.562,15.657,15.4,15.6,10108,0
2011-12-14,15.614,15.626,15.437,15.626,11246,0
2011-12-15,15.632,15.632,15.418,15.614,6531,0
2011-12-16,15.462,15.557,15.462,15.557,2230,0
2011-12-19,15.431,15.588,15.431,15.538,4940,0
2011-12-20,15.538,15.538,15.474,15.538,1434,0
2011-12-21,15.437,15.576,15.381,15.531,5975,0
2011-12-22,15.519,15.525,15.067,15.255,5734,0
2011-12-23,15.355,15.481,15.355,15.481,2646,0
2011-12-27,15.5,15.5,15.381,15.444,14968,0
2011-12-28,15.5,15.562,15.5,15.531,5916,0
2011-12-30,15.425,15.538,15.324,15.531,7141,0
2012-01-03,15.581,15.581,15.363,15.538,3712,0
2012-01-04,15.324,15.538,15.324,15.538,14525,0
2012-01-05,15.431,15.531,15.335,15.531,5893,0
2012-01-06,15.405,15.531,15.405,15.519,7363,0
2012-01-09,15.493,15.5,15.294,15.488,3636,0
2012-01-10,15.4,15.531,15.381,15.531,8326,0
2012-01-11,15.418,15.557,15.387,15.444,8228,0
2012-01-12,15.506,15.506,15.363,15.5,5937,0
2012-01-13,15.557,15.557,15.405,15.55,2589,0
2012-01-17,15.531,15.588,15.444,15.588,11469,0
2012-01-18,15.55,15.618,15.531,15.614,5216,0
2012-01-19,15.581,15.618,15.581,15.618,317,0
2012-01-20,15.562,15.618,15.538,15.538,8807,0
2012-01-23,15.55,15.55,15.538,15.538,1593,0
2012-01-24,15.387,15.538,15.387,15.538,1593,0
2012-01-25,15.531,15.568,15.381,15.431,2237,0
2012-01-26,15.431,15.614,15.381,15.381,11811,0
2012-01-27,15.488,15.588,15.488,15.581,7051,0
2012-01-30,15.568,15.632,15.568,15.632,6737,0
2012-01-31,15.614,15.632,15.568,15.632,4820,0
2012-02-01,15.595,15.595,15.588,15.588,317,0
2012-02-02,15.607,15.65,15.595,15.65,3823,0
2012-02-03,15.657,15.663,15.588,15.663,3622,0
2012-02-06,15.595,15.637,15.576,15.637,10643,0
2012-02-07,15.595,15.645,15.595,15.645,5255,0
2012-02-08,15.657,15.663,15.581,15.607,9526,0
2012-02-09,15.632,15.657,15.568,15.632,5536,0
2012-02-10,15.626,15.663,15.614,15.637,5445,0
2012-02-13,15.645,15.676,15.607,15.676,2251,0
2012-02-14,15.626,15.657,15.626,15.657,2164,0
2012-02-16,15.663,15.676,15.544,15.632,11582,0
2012-02-17,15.632,15.689,15.557,15.689,10002,0
2012-02-21,15.676,15.695,15.614,15.695,12301,0
2012-02-22,15.645,15.689,15.6,15.657,13308,0
2012-02-23,15.637,15.695,15.632,15.695,8725,0
2012-02-24,15.695,15.695,15.645,15.695,13780,0
2012-02-27,15.224,15.387,15.224,15.28,10661,0
2012-02-28,15.275,15.412,15.129,15.286,2709,0
2012-02-29,15.211,15.493,15.156,15.493,10074,0
2012-03-01,15.5,15.663,15.5,15.663,8568,0
2012-03-02,15.506,15.632,15.506,15.632,3598,0
2012-03-05,15.576,15.657,15.538,15.657,2434,0
2012-03-06,15.632,15.657,15.405,15.657,5353,0
2012-03-07,15.449,15.645,15.344,15.645,9629,0
2012-03-08,15.568,15.645,15.55,15.645,5527,0
2012-03-09,15.538,15.65,15.444,15.65,6679,0
2012-03-12,15.637,15.645,15.6,15.632,2390,0
2012-03-13,15.618,15.632,15.568,15.6,5511,0
2012-03-14,15.488,15.595,15.474,15.595,1434,0
2012-03-15,15.568,15.576,15.294,15.568,9446,0
2012-03-16,15.344,15.344,15.313,15.324,3120,0
2012-03-19,15.349,15.381,15.349,15.381,795,0
2012-03-20,15.381,15.449,15.205,15.449,5719,0
2012-03-21,15.457,15.457,15.381,15.431,5734,0
2012-03-22,15.393,15.437,15.28,15.437,4477,0
2012-03-23,15.313,15.437,15.313,15.437,2629,0
2012-03-27,15.506,15.581,15.506,15.55,1450,0
2012-03-28,15.544,15.595,15.474,15.595,2709,0
2012-03-29,15.595,15.65,15.538,15.65,6924,0
2012-03-30,15.607,15.65,15.6,15.65,5535,0
2012-04-02,15.568,15.663,15.568,15.632,557,0
2012-04-03,15.6,15.632,15.6,15.632,5495,0
2012-04-04,15.626,15.682,15.557,15.682,7922,0
2012-04-05,15.663,15.689,15.632,15.689,1451,0
2012-04-09,15.657,15.657,15.65,15.65,638,0
2012-04-10,15.588,15.669,15.588,15.669,477,0
2012-04-11,15.676,15.682,15.568,15.595,3735,0
2012-04-12,15.657,15.669,15.557,15.581,3786,0
2012-04-13,15.488,15.562,15.488,15.562,1352,0
2012-04-16,15.488,15.657,15.488,15.657,638,0
2012-04-17,15.645,15.657,15.637,15.657,2421,0
2012-04-18,15.568,15.663,15.568,15.632,1929,0
2012-04-19,15.632,15.669,15.595,15.669,5972,0
2012-04-20,15.676,15.676,15.457,15.676,3120,0
2012-04-23,15.618,15.645,15.457,15.538,7346,0
2012-04-24,15.5,15.614,15.488,15.614,1301,0
2012-04-25,15.637,15.637,15.595,15.632,1889,0
2012-04-26,15.618,15.632,15.6,15.614,2781,0
2012-04-27,15.506,15.657,15.506,15.618,2630,0
2012-04-30,15.65,15.669,15.506,15.669,5027,0
2012-05-01,15.618,15.663,15.493,15.657,7105,0
2012-05-02,15.632,15.657,15.632,15.645,3518,0
2012-05-03,15.6,15.676,15.6,15.669,1584,0
2012-05-07,15.614,15.669,15.607,15.626,5000,0
2012-05-08,15.645,15.65,15.6,15.632,3505,0
2012-05-09,15.657,15.657,15.568,15.65,9311,0
2012-05-10,15.581,15.657,15.557,15.657,1478,0
2012-05-11,15.595,15.65,15.568,15.632,13380,0
2012-05-14,15.632,15.632,15.632,15.632,638,0
2012-05-15,15.581,15.6,15.449,15.449,7554,0
2012-05-16,15.412,15.418,14.853,15.054,53770,0
2012-05-17,14.779,14.847,14.522,14.747,25598,0
2012-05-18,14.603,14.621,14.344,14.439,8120,0
2012-05-21,14.477,14.595,14.358,14.427,11350,0
2012-05-22,14.439,14.508,14.012,14.05,26254,0
2012-05-23,13.987,14.344,13.987,14.338,11395,0
2012-05-24,14.313,14.559,14.313,14.552,3505,0
2012-05-25,14.595,14.779,14.477,14.489,4313,0
2012-05-29,14.634,14.966,14.489,14.791,8207,0
2012-05-30,14.815,14.853,14.446,14.653,4621,0
2012-05-31,14.672,14.733,14.351,14.377,14001,0
2012-06-01,14.351,14.664,14.351,14.664,8192,0
2012-06-04,14.765,14.765,14.037,14.389,9692,0
2012-06-05,14.262,14.308,13.976,14.258,4738,0
2012-06-06,14.351,14.796,14.351,14.439,10946,0
2012-06-07,14.578,14.664,14.489,14.646,8229,0
2012-06-08,14.571,14.81,14.446,14.628,9125,0
2012-06-11,14.59,14.684,14.564,14.564,1713,0
2012-06-12,14.664,14.752,14.545,14.571,5217,0
2012-06-13,14.702,15.098,14.659,14.91,26992,0
2012-06-14,14.991,15.061,14.804,14.884,11751,0
2012-06-15,14.973,15.061,14.884,14.91,9441,0
2012-06-18,14.796,15.048,14.796,14.847,10054,0
2012-06-19,14.822,14.941,14.653,14.653,8027,0
2012-06-20,14.785,14.785,14.595,14.595,3753,0
2012-06-21,14.615,14.785,14.595,14.771,11094,0
2012-06-22,14.64,14.64,14.54,14.54,12891,0
2012-06-25,14.54,14.752,14.45,14.559,7250,0
2012-06-26,14.502,14.791,14.469,14.721,8282,0
2012-06-27,14.672,14.752,14.534,14.634,10492,0
2012-06-28,14.728,14.728,14.358,14.439,10632,0
2012-06-29,14.646,14.678,14.439,14.502,12785,0
2012-07-02,14.489,14.628,14.446,14.595,9176,0
2012-07-03,14.664,14.771,14.664,14.771,8203,0
2012-07-05,14.91,14.966,14.571,14.603,10402,0
2012-07-06,14.721,14.892,14.721,14.873,2436,0
2012-07-09,14.873,15.061,14.696,15.061,6923,0
2012-07-10,14.904,14.904,14.691,14.879,4327,0
2012-07-11,14.873,14.879,14.721,14.721,3086,0
2012-07-12,14.747,14.771,14.477,14.771,9996,0
2012-07-13,14.646,14.646,14.45,14.628,8973,0
2012-07-16,14.54,14.747,14.389,14.458,13858,0
2012-07-17,14.534,14.733,14.382,14.439,10137,0
2012-07-18,14.552,14.678,14.4,14.595,9039,0
2012-07-19,14.653,14.741,14.469,14.603,4827,0
2012-07-20,14.691,14.935,14.446,14.64,25039,0
2012-07-23,14.42,14.752,14.42,14.564,14715,0
2012-07-24,14.552,14.646,14.522,14.628,8036,0
2012-07-25,14.583,14.684,14.502,14.672,17846,0
2012-07-26,14.771,14.771,14.502,14.59,45069,0
2012-07-27,14.628,14.834,14.545,14.834,33736,0
2012-07-30,14.752,14.86,14.691,14.841,17614,0
2012-07-31,14.733,14.865,14.691,14.721,7109,0
2012-08-01,14.684,15.048,14.634,15.042,15240,0
2012-08-02,14.998,14.998,14.917,14.979,5255,0
2012-08-03,14.91,15.061,14.771,15.016,6918,0
2012-08-06,15.004,15.034,14.853,14.966,4875,0
2012-08-07,14.973,15.067,14.973,15.034,15494,0
2012-08-08,15.061,15.211,15.061,15.192,9671,0
2012-08-09,15.186,15.186,15.129,15.129,1115,0
2012-08-10,15.205,15.375,14.979,15.186,12726,0
2012-08-13,14.998,15.23,14.941,15.067,9809,0
2012-08-14,15.011,15.061,14.853,15.022,7967,0
2012-08-15,14.948,15.048,14.853,15.048,6240,0
2012-08-16,14.879,15.091,14.815,14.879,15602,0
2012-08-17,14.879,14.991,14.879,14.991,3027,0
2012-08-20,14.973,15.054,14.815,14.998,13763,0
2012-08-21,15.004,15.18,14.941,15.18,8914,0
2012-08-22,15.042,15.042,14.853,14.953,17536,0
2012-08-23,14.921,14.985,14.822,14.948,8255,0
2012-08-24,14.91,14.948,14.76,14.879,15925,0
2012-08-27,14.841,14.873,14.653,14.733,10848,0
2012-08-28,14.81,14.973,14.702,14.904,9458,0
2012-08-29,14.439,14.465,14.395,14.458,5892,0
2012-08-30,14.446,14.477,14.29,14.29,5878,0
2012-08-31,14.32,14.439,14.32,14.439,4259,0
2012-09-04,14.545,14.559,14.545,14.559,2788,0
2012-09-05,14.559,14.653,14.382,14.653,7308,0
2012-09-06,14.534,14.653,14.514,14.527,4316,0
2012-09-07,14.64,14.653,14.508,14.508,5999,0
2012-09-10,14.495,14.495,14.477,14.477,638,0
2012-09-11,14.477,14.696,14.439,14.696,5375,0
2012-09-12,14.465,14.664,14.408,14.508,12812,0
2012-09-13,14.42,14.59,14.408,14.446,4300,0
2012-09-14,14.446,14.659,14.439,14.502,10145,0
2012-09-17,14.439,14.59,14.395,14.59,1913,0
2012-09-18,14.439,14.502,14.201,14.276,14744,0
2012-09-19,14.169,14.59,14.156,14.59,14534,0
2012-09-20,14.414,14.621,14.377,14.621,5903,0
2012-09-21,14.508,14.564,14.502,14.559,3201,0
2012-09-24,14.465,14.552,14.281,14.338,11309,0
2012-09-25,14.477,14.502,14.37,14.377,7167,0
2012-09-26,14.313,14.344,14.225,14.29,4316,0
2012-09-27,14.4,14.408,14.332,14.408,1913,0
2012-09-28,14.42,14.502,14.276,14.502,5090,0
2012-10-01,14.301,14.495,14.281,14.363,7103,0
2012-10-02,14.395,14.432,14.206,14.32,5417,0
2012-10-03,14.377,14.465,14.27,14.439,5244,0
2012-10-04,14.338,14.502,14.338,14.483,6509,0
2012-10-05,14.439,14.45,14.344,14.408,2548,0
2012-10-08,14.495,14.559,14.377,14.42,4969,0
2012-10-09,14.502,14.502,14.338,14.338,2809,0
2012-10-10,14.458,14.564,14.458,14.559,5394,0
2012-10-11,14.552,14.646,14.545,14.646,3505,0
2012-10-12,14.583,14.64,14.395,14.439,7989,0
2012-10-15,14.45,14.634,14.281,14.432,3144,0
2012-10-16,14.552,14.653,14.552,14.646,2496,0
2012-10-17,14.646,14.691,14.564,14.678,5123,0
2012-10-18,14.678,14.752,14.571,14.752,6555,0
2012-10-19,14.741,14.741,14.583,14.721,1275,0
2012-10-22,14.702,14.716,14.702,14.716,1115,0
2012-10-23,14.696,14.696,14.495,14.646,5144,0
2012-10-24,14.502,14.552,14.489,14.54,2725,0
2012-10-25,14.653,14.691,14.64,14.664,4698,0
2012-10-26,14.664,14.752,14.508,14.721,5457,0
2012-10-31,14.583,14.752,14.508,14.595,2948,0
2012-11-01,14.709,14.709,14.696,14.696,1180,0
2012-11-02,14.728,14.752,14.534,14.552,6443,0
2012-11-05,14.721,14.721,14.691,14.691,1752,0
2012-11-06,14.709,14.879,14.678,14.796,3121,0
2012-11-07,14.646,14.804,14.634,14.747,3650,0
2012-11-08,14.815,14.91,14.752,14.897,10037,0
2012-11-09,14.804,14.804,13.749,13.93,76948,0
2012-11-12,13.867,13.867,12.242,12.404,79571,0
2012-11-13,12.178,12.555,11.965,12.018,45234,0
2012-11-14,12.047,12.047,11.055,11.357,45149,0
2012-11-15,11.281,11.281,10.427,11.188,65382,0
2012-11-16,11.081,11.469,10.905,11.395,44761,0
2012-11-19,11.952,12.399,11.758,12.335,43702,0
2012-11-20,12.38,12.555,11.916,12.186,27911,0
2012-11-21,12.154,12.273,11.708,11.765,30883,0
2012-11-23,11.965,11.965,11.519,11.533,5098,0
2012-11-26,11.55,11.928,11.4,11.928,9154,0
2012-11-27,11.928,12.197,11.671,12.035,14749,0
2012-11-28,12.116,12.487,12.073,12.311,31802,0
2012-11-29,12.418,12.418,11.671,12.002,16810,0
2012-11-30,11.814,11.985,11.708,11.871,11948,0
2012-12-03,11.727,11.998,11.349,11.576,17954,0
2012-12-04,11.45,11.789,11.294,11.789,12902,0
2012-12-05,11.576,11.746,11.312,11.594,10980,0
2012-12-06,11.696,12.009,11.564,11.676,13839,0
2012-12-07,11.57,11.606,11.476,11.589,5654,0
2012-12-10,11.646,11.676,11.382,11.589,15276,0
2012-12-11,11.507,11.916,11.507,11.814,37220,0
2012-12-12,11.727,11.971,11.614,11.89,12183,0
2012-12-13,12.002,12.286,11.903,12.186,20723,0
2012-12-14,12.147,12.33,11.94,12.247,13780,0
2012-12-17,11.998,12.167,11.683,11.922,19560,0
2012-12-18,11.771,11.916,11.771,11.89,20609,0
2012-12-19,11.96,12.361,11.821,12.154,19469,0
2012-12-20,12.167,12.167,11.777,11.998,13196,0
2012-12-21,11.985,11.985,11.658,11.658,14166,0
2012-12-24,11.62,11.847,11.62,11.702,4460,0
2012-12-26,11.658,11.928,11.62,11.877,15651,0
2012-12-27,11.739,12.078,11.689,12.078,22908,0
2012-12-28,11.877,11.877,11.62,11.62,8076,0
2012-12-31,11.545,11.614,11.415,11.606,14929,0
2013-01-02,11.594,12.002,11.594,12.002,4621,0
2013-01-03,11.96,12.078,11.96,12.078,4379,0
2013-01-04,12.073,12.335,11.935,12.053,70509,0
2013-01-07,11.965,12.135,11.884,12.073,27842,0
2013-01-08,12.142,12.254,12.035,12.085,37305,0
2013-01-09,12.116,12.16,11.884,12.066,25874,0
2013-01-10,12.091,12.643,12.053,12.543,58734,0
2013-01-11,12.242,12.292,11.294,11.489,115558,0
2013-01-14,11.369,11.676,10.986,11.676,54298,0
2013-01-15,11.676,11.771,11.533,11.739,16965,0
2013-01-16,11.626,11.99,11.564,11.99,21292,0
2013-01-17,11.952,11.99,11.708,11.99,19614,0
2013-01-18,11.985,12.085,11.777,12.078,13636,0
2013-01-22,12.085,12.178,11.94,12.053,11905,0
2013-01-23,12.053,12.173,11.739,12.047,32495,0
2013-01-24,12.11,12.129,11.746,11.965,21938,0
2013-01-25,11.99,12.053,11.928,11.965,22644,0
2013-01-28,11.971,11.99,11.908,11.99,11350,0
2013-01-29,12.066,12.412,11.99,12.266,37999,0
2013-01-30,12.292,12.492,12.292,12.38,24671,0
2013-01-31,12.303,12.354,11.985,12.335,16101,0
2013-02-01,12.173,12.368,12.173,12.303,4810,0
2013-02-04,12.303,12.449,12.303,12.449,1633,0
2013-02-05,12.242,12.473,12.167,12.354,8665,0
2013-02-06,12.43,12.43,12.247,12.38,7328,0
2013-02-07,12.317,12.511,12.303,12.487,9947,0
2013-02-08,12.204,12.473,12.204,12.443,10099,0
2013-02-11,12.35,12.449,12.286,12.292,4779,0
2013-02-12,12.303,12.443,12.286,12.437,5111,0
2013-02-13,12.487,12.838,12.469,12.681,25865,0
2013-02-14,12.82,12.838,12.524,12.838,15508,0
2013-02-15,12.643,12.883,12.562,12.681,19131,0
2013-02-19,12.681,13.076,12.681,12.806,17684,0
2013-02-20,12.775,12.888,12.732,12.732,16503,0
2013-02-21,12.75,12.989,12.75,12.913,8755,0
2013-02-22,12.933,12.989,12.851,12.989,11719,0
2013-02-25,12.996,13.013,12.933,13.013,15127,0
2013-02-26,13.24,13.24,12.939,13.201,12370,0
2013-02-27,13.234,13.234,12.735,12.892,6327,0
2013-02-28,12.016,12.237,11.536,11.738,53211,0
2013-03-01,11.445,11.845,11.202,11.667,71376,0
2013-03-04,11.733,11.779,11.424,11.445,24458,0
2013-03-05,11.404,11.436,10.48,10.802,92095,0
2013-03-06,10.651,10.704,10.357,10.475,53471,0
2013-03-07,10.428,10.723,10.428,10.638,45875,0
2013-03-08,10.651,10.683,10.487,10.618,24105,0
2013-03-11,10.592,10.592,10.29,10.401,35206,0
2013-03-12,10.31,10.455,10.035,10.316,45696,0
2013-03-13,10.199,10.357,10.127,10.159,45923,0
2013-03-14,10.257,10.316,10.127,10.127,33332,0
2013-03-15,10.237,10.316,10.133,10.305,15143,0
2013-03-18,10.316,11.234,10.316,11.051,33943,0
2013-03-19,11.057,11.398,11.051,11.057,14635,0
2013-03-20,11.3,11.3,11.012,11.045,12091,0
2013-03-21,11.169,11.228,10.874,10.874,12273,0
2013-03-22,10.874,11.078,10.645,10.834,18928,0
2013-03-25,10.749,10.888,10.5,10.782,21173,0
2013-03-26,10.717,10.749,10.5,10.533,16408,0
2013-03-27,10.631,10.638,10.422,10.606,11635,0
2013-03-28,10.428,10.678,10.357,10.487,19660,0
2013-04-01,10.422,10.683,10.343,10.462,28358,0
2013-04-02,10.172,10.547,10.113,10.409,30542,0
2013-04-03,10.297,10.395,10.212,10.245,12661,0
2013-04-04,10.225,10.625,10.225,10.618,20171,0
2013-04-05,10.618,10.893,10.618,10.853,24552,0
2013-04-08,10.853,10.965,10.625,10.961,8359,0
2013-04-09,10.697,10.697,10.297,10.31,32767,0
2013-04-10,10.237,10.625,10.232,10.487,29128,0
2013-04-11,10.487,10.71,10.422,10.704,13512,0
2013-04-12,10.809,11.142,10.683,10.927,13884,0
2013-04-15,10.913,11.045,10.631,10.756,17893,0
2013-04-16,10.658,10.763,10.495,10.756,21932,0
2013-04-17,10.664,10.874,10.664,10.789,20805,0
2013-04-18,10.94,11.142,10.645,10.809,18790,0
2013-04-19,10.881,10.927,10.651,10.749,14451,0
2013-04-22,10.737,11.103,10.697,11.064,14646,0
2013-04-23,10.809,11.103,10.802,10.848,10938,0
2013-04-24,10.756,10.853,10.717,10.841,14721,0
2013-04-25,10.867,11.012,10.861,10.874,11746,0
2013-04-26,11.122,11.837,11.122,11.797,59282,0
2013-04-29,11.982,12.283,11.962,11.962,47822,0
2013-04-30,12.074,12.165,11.864,12.139,27694,0
2013-05-01,12.245,12.245,11.909,12.126,13592,0
2013-05-02,12.198,12.309,12.02,12.16,29695,0
2013-05-03,12.283,12.355,12.178,12.257,14182,0
2013-05-06,12.074,12.447,12.067,12.387,13655,0
2013-05-07,12.447,12.447,12.191,12.441,11983,0
2013-05-08,12.447,12.709,12.387,12.407,23347,0
2013-05-09,12.539,12.709,12.387,12.532,8418,0
2013-05-10,12.472,12.702,12.467,12.472,13523,0
2013-05-13,12.715,12.782,12.571,12.657,17719,0
2013-05-14,12.617,12.677,12.552,12.564,8466,0
2013-05-15,12.479,12.671,12.42,12.643,16905,0
2013-05-16,12.558,12.715,12.512,12.677,15555,0
2013-05-17,12.585,12.585,12.42,12.585,15743,0
2013-05-20,12.683,12.88,12.683,12.749,10958,0
2013-05-21,12.702,13.096,12.697,13.017,22201,0
2013-05-22,13.09,13.09,12.769,12.997,15295,0
2013-05-23,13.005,13.09,12.793,13.09,8759,0
2013-05-24,13.096,13.299,12.985,13.11,8698,0
2013-05-28,12.991,13.267,12.945,12.952,18894,0
2013-05-29,12.945,13.043,12.945,12.991,6689,0
2013-05-30,12.985,13.247,12.971,13.11,6336,0
2013-05-31,12.971,13.168,12.945,12.945,14721,0
2013-06-03,13.056,13.168,12.828,12.892,9955,0
2013-06-04,12.86,13.155,12.84,12.991,3700,0
2013-06-05,12.892,12.985,12.782,12.978,7004,0
2013-06-06,12.854,12.991,12.793,12.919,1630,0
2013-06-07,12.939,12.978,12.782,12.939,6664,0
2013-06-10,12.801,12.872,12.643,12.847,7551,0
2013-06-11,12.571,12.847,12.571,12.683,6309,0
2013-06-12,12.683,12.755,11.955,12.369,17536,0
2013-06-13,12.08,12.264,12.08,12.237,2061,0
2013-06-14,12.205,12.472,12.067,12.472,3624,0
2013-06-17,12.407,12.715,12.237,12.321,18496,0
2013-06-18,12.321,12.453,12.321,12.447,5308,0
2013-06-19,12.447,12.65,12.16,12.288,12112,0
2013-06-20,12.178,12.178,11.974,12.08,3004,0
2013-06-21,12.126,12.126,11.845,12.087,2460,0
2013-06-24,12.126,12.126,11.549,11.889,2765,0
2013-06-25,11.476,12.093,11.476,12.087,2748,0
2013-06-26,11.831,12.467,11.831,12.297,10223,0
2013-06-27,12.33,12.33,11.876,12.217,5644,0
2013-06-28,12.746,13.043,12.713,12.995,6434,0
2013-07-01,12.059,12.205,12.059,12.093,5034,0
2013-07-02,12.067,12.288,12.053,12.067,1907,0
2013-07-03,11.797,12.04,11.792,12.028,5227,0
2013-07-05,11.706,11.93,11.412,11.909,6943,0
2013-07-08,11.661,11.982,11.634,11.896,10418,0
2013-07-09,12.002,12.02,12.002,12.02,305,0
2013-07-11,12.016,12.335,11.995,12.139,6506,0
2013-07-12,12.04,12.172,12.028,12.035,7824,0
2013-07-15,12.119,12.321,12.067,12.126,9038,0
2013-07-16,12.447,12.52,12.178,12.309,3725,0
2013-07-17,12.564,12.599,12.087,12.264,14646,0
2013-07-18,12.342,13.174,12.126,12.65,30874,0
2013-07-19,12.447,12.814,12.355,12.355,12969,0
2013-07-22,12.774,12.774,12.374,12.402,7125,0
2013-07-23,12.545,12.913,12.472,12.769,19201,0
2013-07-24,12.545,12.742,12.374,12.374,17819,0
2013-07-25,12.905,12.905,12.585,12.617,18457,0
2013-07-26,12.585,12.585,12.453,12.459,2594,0
2013-07-29,12.585,12.585,12.585,12.585,152,0
2013-07-30,12.467,12.52,12.453,12.52,3051,0
2013-07-31,12.532,12.545,11.503,11.858,20464,0
2013-08-01,11.706,11.896,11.215,11.391,19038,0
2013-08-02,11.339,11.433,11.078,11.202,9917,0
2013-08-05,11.266,11.47,10.899,10.979,25126,0
2013-08-06,10.952,11.135,10.73,11.09,41637,0
2013-08-07,11.07,11.142,10.888,10.979,30387,0
2013-08-08,10.704,11.36,10.658,11.306,18792,0
2013-08-09,11.175,11.391,10.998,11.078,16702,0
2013-08-12,11.333,11.339,11.005,11.012,11030,0
2013-08-13,11.215,11.28,10.946,11.097,11439,0
2013-08-14,10.861,11.182,10.73,11.182,16868,0
2013-08-15,10.821,11.064,10.821,11.045,6640,0
2013-08-16,11.057,11.135,10.645,10.913,12712,0
2013-08-19,10.94,11.182,10.94,11.142,3597,0
2013-08-20,11.398,11.517,11.169,11.391,16124,0
2013-08-21,11.634,11.634,11.155,11.155,29600,0
2013-08-22,11.09,11.208,11.051,11.09,8626,0
2013-08-23,11.051,11.312,10.888,11.169,11136,0
2013-08-26,11.242,11.326,11.064,11.242,5761,0
2013-08-27,11.078,11.208,11.07,11.195,6276,0
2013-08-28,11.267,11.267,10.983,11.156,13557,0
2013-08-29,11.207,11.22,10.861,11.116,24911,0
2013-08-30,11.067,11.082,10.791,11.067,9950,0
2013-09-03,10.992,11.226,10.992,11.087,34232,0
2013-09-04,11.26,11.316,11.087,11.309,32099,0
2013-09-05,11.207,11.364,11.207,11.276,26889,0
2013-09-06,11.675,11.675,11.399,11.399,16558,0
2013-09-09,11.517,11.683,11.517,11.668,9396,0
2013-09-10,11.736,11.736,11.185,11.571,25964,0
2013-09-11,11.606,11.606,11.392,11.536,20715,0
2013-09-12,11.399,11.606,11.399,11.565,7686,0
2013-09-13,11.558,11.6,11.276,11.399,14714,0
2013-09-16,11.33,11.696,11.33,11.634,21947,0
2013-09-17,11.405,11.565,11.344,11.344,17201,0
2013-09-18,11.536,11.626,11.344,11.371,5010,0
2013-09-19,11.558,11.702,11.558,11.606,5772,0
2013-09-20,11.449,11.668,11.449,11.586,6659,0
2013-09-23,11.578,11.578,11.294,11.294,18354,0
2013-09-24,11.26,11.323,11.082,11.082,5881,0
2013-09-25,11.013,11.191,10.382,10.632,107962,0
2013-09-26,10.535,10.708,10.039,10.465,68406,0
2013-09-27,10.438,11.191,10.438,10.812,23306,0
2013-09-30,10.661,10.935,10.335,10.737,14225,0
2013-10-01,10.708,10.708,10.328,10.382,12848,0
2013-10-02,10.396,10.396,10.224,10.362,7209,0
2013-10-03,10.369,10.495,10.141,10.169,14996,0
2013-10-04,10.224,10.362,10.141,10.176,25551,0
2013-10-07,10.149,10.411,10.149,10.218,8251,0
2013-10-08,10.542,10.564,10.121,10.121,5428,0
2013-10-09,10.267,10.267,10.259,10.267,1013,0
2013-10-10,10.196,10.53,10.176,10.411,3328,0
2013-10-11,10.348,10.431,10.141,10.218,3273,0
2013-10-14,10.108,10.294,10.099,10.099,9604,0
2013-10-15,10.039,10.322,9.92,9.99,18355,0
2013-10-16,10.011,10.328,9.879,10.245,9470,0
2013-10-17,10.287,10.287,10.108,10.108,4625,0
2013-10-18,10.094,10.218,9.954,9.954,10651,0
2013-10-21,9.962,10.086,9.672,9.741,25947,0
2013-10-22,9.679,9.879,9.679,9.684,27156,0
2013-10-23,9.72,10.362,9.624,10.039,29641,0
2013-10-24,10.141,10.362,9.954,10.356,30707,0
2013-10-25,10.218,10.362,10.004,10.224,38447,0
2013-10-28,10.294,10.508,10.224,10.508,8973,0
2013-10-29,10.53,10.625,10.362,10.411,10564,0
2013-10-30,10.438,10.805,10.307,10.542,20527,0
2013-10-31,10.564,10.569,10.238,10.487,23595,0
2013-11-01,10.777,10.983,10.501,10.847,13316,0
2013-11-04,10.852,11.247,10.852,11.22,15350,0
2013-11-05,11.294,11.294,10.915,11.053,6732,0
2013-11-06,11.013,11.039,10.777,10.777,7776,0
2013-11-07,10.874,11.379,10.874,11.048,16839,0
2013-11-08,11.135,11.303,11.102,11.247,6318,0
2013-11-11,11.309,11.502,11.212,11.358,12962,0
2013-11-12,11.523,11.523,11.33,11.453,2245,0
2013-11-13,11.384,11.6,11.22,11.6,27105,0
2013-11-14,11.668,11.736,11.634,11.723,16489,0
2013-11-15,11.736,11.98,11.736,11.98,8721,0
2013-11-18,11.938,12.089,11.786,11.813,9778,0
2013-11-19,11.938,11.986,11.55,11.848,7584,0
2013-11-20,12.035,12.298,11.918,12.221,16500,0
2013-11-21,11.786,11.848,11.736,11.786,9165,0
2013-11-22,11.337,11.833,11.337,11.399,8255,0
2013-11-25,11.26,11.613,11.233,11.233,8077,0
2013-11-26,11.337,11.565,11.337,11.502,17017,0
2013-11-27,11.565,12.019,11.523,11.606,23889,0
2013-11-29,11.828,11.848,11.606,11.71,3185,0
2013-12-02,11.626,11.71,11.482,11.517,3676,0
2013-12-03,11.889,11.889,11.399,11.399,8165,0
2013-12-04,11.62,11.689,11.074,11.15,9966,0
2013-12-05,11.019,11.226,10.605,10.908,10165,0
2013-12-06,10.866,10.983,10.866,10.866,13242,0
2013-12-09,11.053,11.053,10.888,10.901,3748,0
2013-12-10,11.053,11.053,10.978,10.983,1616,0
2013-12-11,10.771,10.915,10.749,10.881,5979,0
2013-12-12,10.812,11.095,10.812,11.095,27395,0
2013-12-13,11.074,11.135,10.852,10.935,7427,0
2013-12-16,10.949,11.121,10.949,11.121,19683,0
2013-12-17,11.074,11.191,10.818,11.082,16846,0
2013-12-18,11.082,11.156,11.082,11.082,2134,0
2013-12-19,11.074,11.074,10.812,11.019,7760,0
2013-12-20,11.082,11.316,11.048,11.247,6761,0
2013-12-23,11.053,11.121,10.949,11.005,8393,0
2013-12-24,10.978,11.053,10.929,10.944,2760,0
2013-12-26,10.929,10.978,10.812,10.826,5886,0
2013-12-27,10.957,10.998,10.777,10.783,11224,0
2013-12-30,10.783,11.019,10.737,10.742,4931,0
2013-12-31,10.543,10.661,10.313,10.591,33615,0
2014-01-02,10.605,11.095,10.605,10.812,7041,0
2014-01-03,10.983,11.082,10.983,10.983,4060,0
2014-01-06,10.847,11.053,10.708,11.053,1528,0
2014-01-07,11.053,11.053,10.812,11.053,16226,0
2014-01-08,10.929,11.337,10.708,11.233,41540,0
2014-01-09,11.135,11.26,11.053,11.254,7821,0
2014-01-10,11.207,11.226,11.074,11.074,15958,0
2014-01-13,11.172,11.172,10.791,10.888,23489,0
2014-01-14,10.861,11.095,10.861,11.053,14274,0
2014-01-15,10.983,11.185,10.881,10.998,12993,0
2014-01-16,10.929,10.998,10.791,10.791,2023,0
2014-01-17,10.645,11.053,10.564,10.701,11949,0
2014-01-21,10.708,10.708,10.577,10.674,14741,0
2014-01-22,10.625,10.777,10.535,10.777,16884,0
2014-01-23,10.714,10.777,10.535,10.68,6304,0
2014-01-24,10.68,10.714,10.542,10.714,9358,0
2014-01-27,10.645,10.729,10.535,10.701,20665,0
2014-01-28,10.701,10.708,10.535,10.694,13249,0
2014-01-29,10.742,10.742,10.555,10.694,8814,0
2014-01-30,10.555,10.555,9.996,10.328,37836,0
2014-01-31,10.121,10.452,9.887,10.404,18744,0
2014-02-03,10.382,10.396,10.28,10.328,8109,0
2014-02-04,10.501,10.564,10.025,10.03,31485,0
2014-02-05,9.886,10.065,9.824,9.934,21930,0
2014-02-06,10.155,10.155,9.976,10.052,17695,0
2014-02-07,10.218,10.335,10.183,10.183,7746,0
2014-02-10,10.141,10.231,10.094,10.231,2894,0
2014-02-11,10.555,10.555,10.231,10.231,5654,0
2014-02-12,10.294,10.362,10.169,10.176,3449,0
2014-02-13,10.079,10.294,10.06,10.287,5141,0
2014-02-14,9.928,10.307,9.92,10.307,4167,0
2014-02-18,10.514,10.68,10.19,10.307,14192,0
2014-02-19,10.328,10.328,10.313,10.313,1279,0
2014-02-20,10.328,10.328,9.948,10.155,3619,0
2014-02-21,10.086,10.294,10.017,10.238,7246,0
2014-02-24,10.108,10.196,10.017,10.099,8740,0
2014-02-25,10.045,10.113,9.741,10.108,22139,0
2014-02-26,10.25,10.33,9.971,10.33,10795,0
2014-02-27,11.242,11.566,11.036,11.382,38238,0
2014-02-28,11.169,11.756,11.169,11.713,12476,0
2014-03-03,11.272,11.573,11.264,11.573,18915,0
2014-03-04,11.683,12.197,11.683,12.043,25205,0
2014-03-05,12,12.124,11.918,11.94,3813,0
2014-03-06,12.088,12.088,11.823,12.088,7816,0
2014-03-07,12.073,12.131,11.896,11.977,19474,0
2014-03-10,11.888,12.029,11.742,12.015,23270,0
2014-03-11,12.145,12.586,12.08,12.336,22681,0
2014-03-12,12.336,12.653,12.336,12.631,4220,0
2014-03-13,12.653,12.882,12.653,12.777,8080,0
2014-03-14,12.858,12.924,12.373,12.924,6930,0
2014-03-17,12.852,12.91,12.713,12.814,9279,0
2014-03-18,12.858,13.087,12.66,12.785,11649,0
2014-03-19,12.689,12.852,12.689,12.785,4654,0
2014-03-20,12.713,12.858,12.558,12.763,12459,0
2014-03-21,12.689,13.139,12.689,13.013,7500,0
2014-03-24,12.924,13.005,12.771,12.918,6530,0
2014-03-25,12.814,13.115,12.763,12.924,14654,0
2014-03-26,12.872,13.183,12.858,13.027,14835,0
2014-03-27,12.947,13.174,12.896,12.97,13679,0
2014-03-28,13.042,13.183,12.771,12.955,18728,0
2014-03-31,12.756,12.924,12.668,12.888,5566,0
2014-04-01,12.896,13.101,12.896,13.027,6067,0
2014-04-02,13.042,13.16,13.005,13.035,7653,0
2014-04-03,12.933,13.042,12.828,13.042,20689,0
2014-04-04,13.013,13.079,12.896,13.042,10949,0
2014-04-07,13.042,13.042,12.822,12.858,8043,0
2014-04-08,12.837,13.005,12.828,12.961,4391,0
2014-04-09,12.961,12.961,12.858,12.866,4900,0
2014-04-10,12.872,12.872,12.586,12.653,4360,0
2014-04-11,12.638,12.646,12.051,12.131,10194,0
2014-04-14,11.779,12.396,11.779,12.358,1972,0
2014-04-15,12.131,12.264,12.117,12.131,7540,0
2014-04-16,12.205,12.447,12.205,12.381,3400,0
2014-04-17,12.418,12.602,12.094,12.286,4837,0
2014-04-21,12.373,12.617,12.205,12.307,9266,0
2014-04-22,12.317,12.49,12.317,12.49,1381,0
2014-04-23,12.499,12.777,12.286,12.49,2678,0
2014-04-24,12.638,12.638,12.205,12.227,5414,0
2014-04-25,12.109,12.183,12.109,12.16,1473,0
2014-04-28,12.27,12.49,12.27,12.403,3108,0
2014-04-29,12.352,12.47,12.307,12.418,6226,0
2014-04-30,12.264,12.418,12.264,12.264,1741,0
2014-05-01,12.205,12.461,12.205,12.286,5614,0
2014-05-02,12.602,12.602,12.528,12.528,774,0
2014-05-05,12.169,12.447,12.139,12.387,2851,0
2014-05-06,12.418,12.455,12.131,12.212,6533,0
2014-05-07,12.153,12.219,12.153,12.219,2035,0
2014-05-08,12.227,12.461,12.205,12.27,14361,0
2014-05-09,12.205,12.447,12.205,12.227,1191,0
2014-05-12,12.293,12.461,12.27,12.461,6801,0
2014-05-13,12.485,12.822,12.447,12.675,13934,0
2014-05-14,12.727,12.749,12.602,12.653,18917,0
2014-05-15,12.609,12.638,12.425,12.631,6124,0
2014-05-16,13.594,13.594,13.146,13.314,29868,0
2014-05-19,13.328,13.425,13.079,13.314,9736,0
2014-05-20,13.249,13.357,13.079,13.183,7731,0
2014-05-21,13.292,13.44,13.292,13.417,681,0
2014-05-22,13.41,13.41,13.27,13.285,1360,0
2014-05-23,13.337,13.337,13.212,13.212,1118,0
2014-05-27,13.314,13.425,13.218,13.234,4014,0
2014-05-28,13.234,13.431,13.234,13.38,4187,0
2014-05-29,13.374,13.374,13.234,13.366,5170,0
2014-05-30,13.366,13.403,13.212,13.366,4127,0
2014-06-02,13.675,13.675,13.27,13.476,2444,0
2014-06-03,13.374,13.446,13.374,13.44,2432,0
2014-06-04,13.446,13.594,13.278,13.403,2588,0
2014-06-05,13.483,13.483,13.278,13.278,1287,0
2014-06-06,13.299,13.337,13.299,13.337,3671,0
2014-06-09,13.328,13.468,13.299,13.461,3326,0
2014-06-10,13.357,13.668,13.357,13.41,8846,0
2014-06-11,13.506,13.644,13.417,13.534,3097,0
2014-06-12,13.212,13.586,13.174,13.468,5683,0
2014-06-13,13.403,13.594,13.403,13.594,681,0
2014-06-16,13.675,13.675,13.446,13.454,9710,0
2014-06-17,13.564,13.586,13.498,13.571,1864,0
2014-06-18,13.653,13.653,13.571,13.594,3701,0
2014-06-19,13.623,14.16,13.608,14.064,8702,0
2014-06-20,13.991,14.16,13.77,13.96,4113,0
2014-06-23,13.96,14.137,13.96,13.96,8142,0
2014-06-24,14.137,14.137,13.843,13.843,1075,0
2014-06-25,13.851,13.851,13.851,13.851,286,0
2014-06-26,14.042,14.042,13.638,13.638,986,0
2014-06-30,14.056,14.064,13.851,13.96,2355,0
2014-07-01,14.277,14.277,14.277,14.277,137,0
2014-07-02,13.785,14.145,13.777,14.108,2450,0
2014-07-07,13.6,14.006,13.483,13.733,4224,0
2014-07-08,13.725,13.725,13.725,13.725,759,0
2014-07-09,13.763,13.822,13.725,13.808,1210,0
2014-07-11,13.954,13.954,13.954,13.954,1360,0
2014-07-14,13.865,13.865,13.865,13.865,543,0
2014-07-15,13.763,13.851,13.594,13.675,3259,0
2014-07-16,13.594,13.74,13.594,13.74,2054,0
2014-07-17,13.6,13.608,13.483,13.6,3189,0
2014-07-21,14.02,14.02,13.483,13.58,6517,0
2014-07-22,13.658,13.814,13.498,13.498,6968,0
2014-07-23,13.63,13.887,13.63,13.887,1062,0
2014-07-24,13.71,13.865,13.63,13.638,3528,0
2014-07-25,13.491,13.704,13.491,13.638,1633,0
2014-07-28,13.931,13.931,13.704,13.704,880,0
2014-07-29,14.064,14.064,13.564,13.564,614,0
2014-07-30,13.763,13.763,13.608,13.608,683,0
2014-07-31,13.63,13.644,13.52,13.52,586,0
2014-08-01,13.939,13.939,13.483,13.542,5663,0
2014-08-06,13.616,13.616,13.616,13.616,284,0
2014-08-07,13.822,13.997,13.616,13.777,15447,0
2014-08-08,13.946,13.946,13.924,13.939,3171,0
2014-08-12,13.939,13.946,13.939,13.946,2725,0
2014-08-13,13.997,14.101,13.74,14.101,1942,0
2014-08-14,14.07,14.145,13.96,14.108,4746,0
2014-08-15,14.145,14.607,14.145,14.401,7588,0
2014-08-18,14.798,14.806,14.549,14.695,12001,0
2014-08-19,14.768,15.063,14.372,15.063,19259,0
2014-08-20,15.092,15.159,14.695,14.778,29802,0
2014-08-21,14.901,14.99,14.726,14.937,10212,0
2014-08-22,14.762,14.937,14.717,14.937,8220,0
2014-08-25,14.953,15.298,14.953,15.07,11394,0
2014-08-26,15.519,15.519,15.07,15.431,5978,0
2014-08-27,15.289,15.818,15.12,15.403,21395,0
2014-08-28,15.112,15.297,14.728,15.143,53706,0
2014-08-29,14.576,15.074,14.576,14.99,6521,0
2014-09-02,15.066,15.066,14.736,14.782,10169,0
2014-09-03,14.905,15.005,14.606,14.745,29151,0
2014-09-04,15.013,15.029,14.812,14.974,12424,0
2014-09-05,14.866,15.044,14.728,14.951,7795,0
2014-09-08,14.797,15.081,14.766,14.913,3051,0
2014-09-09,15.044,15.044,15.029,15.029,4269,0
2014-09-10,14.851,15.175,14.245,15.143,18506,0
2014-09-11,15.005,15.175,14.959,15.175,3323,0
2014-09-12,14.797,14.936,14.797,14.936,715,0
2014-09-15,14.812,14.875,14.721,14.806,7579,0
2014-09-16,14.806,14.806,14.568,14.751,5170,0
2014-09-17,14.761,14.875,14.606,14.721,3707,0
2014-09-18,14.614,14.866,14.614,14.866,4614,0
2014-09-19,14.692,14.866,14.66,14.866,9964,0
2014-09-22,14.707,14.761,14.568,14.761,3261,0
2014-09-23,14.461,14.645,14.461,14.537,8029,0
2014-09-24,14.414,14.606,14.414,14.606,326,0
2014-09-25,14.568,14.606,14.422,14.522,2962,0
2014-09-26,14.414,14.422,14.26,14.26,1407,0
2014-09-29,14.26,14.26,14.184,14.2,3300,0
2014-09-30,14.215,14.284,14.123,14.146,4230,0
2014-10-01,13.901,13.955,13.808,13.939,5120,0
2014-10-02,13.977,14.184,13.808,14.184,2085,0
2014-10-03,14.184,14.184,14.069,14.177,1310,0
2014-10-06,13.832,13.847,13.801,13.801,3169,0
2014-10-07,13.916,14.184,13.808,13.985,2569,0
2014-10-08,13.801,13.801,12.965,13.495,34357,0
2014-10-09,12.941,13.264,12.904,13.019,56057,0
2014-10-10,13.027,13.027,12.927,12.973,664,0
2014-10-13,12.958,12.958,12.583,12.583,7036,0
2014-10-14,12.574,12.713,12.283,12.681,22199,0
2014-10-15,12.574,12.729,12.574,12.729,4696,0
2014-10-16,12.689,12.897,12.689,12.897,7239,0
2014-10-17,13.042,13.187,12.621,13.187,15957,0
2014-10-20,12.689,13.403,12.689,13.403,1287,0
2014-10-21,13.394,13.394,13.296,13.334,4968,0
2014-10-22,13.388,13.41,13.388,13.388,654,0
2014-10-23,13.471,13.541,13.141,13.334,881,0
2014-10-24,13.264,13.571,13.226,13.571,4780,0
2014-10-27,13.218,13.334,13.035,13.334,3817,0
2014-10-28,13.134,13.357,12.92,13.357,6229,0
2014-10-29,13.035,13.149,13.035,13.149,5075,0
2014-10-30,13.34,13.34,13.096,13.096,2373,0
2014-10-31,12.651,13.34,12.552,13.296,13613,0
2014-11-03,13.172,13.234,13.172,13.172,2162,0
2014-11-04,13.042,13.057,13.019,13.057,2737,0
2014-11-06,13.264,13.564,13.234,13.234,1761,0
2014-11-07,13.571,13.87,13.241,13.357,5209,0
2014-11-10,13.617,13.617,13.241,13.379,5477,0
2014-11-11,13.218,13.418,13.218,13.226,4820,0
2014-11-12,13.156,13.548,12.965,13.548,11640,0
2014-11-13,13.34,13.648,13.249,13.388,21649,0
2014-11-14,13.234,13.808,13.089,13.403,22041,0
2014-11-17,13.755,13.755,13.755,13.755,198,0
2014-11-18,13.379,13.525,13.379,13.51,6081,0
2014-11-19,13.586,13.586,13.456,13.456,390,0
2014-11-20,13.187,13.187,13.187,13.187,234,0
2014-11-21,13.211,13.296,13.203,13.226,8354,0
2014-11-24,13.211,13.663,13.119,13.532,17797,0
2014-11-25,13.111,13.449,13.111,13.426,3408,0
2014-11-28,14,14,13.226,13.226,906,0
2014-12-01,13.127,13.702,13.127,13.141,1910,0
2014-12-02,13.28,13.61,13.119,13.149,5661,0
2014-12-03,13.134,13.449,13.127,13.449,1748,0
2014-12-04,13.141,13.149,13.119,13.149,1685,0
2014-12-05,13.111,13.172,12.452,12.49,17258,0
2014-12-08,12.49,12.49,11.554,12.207,37683,0
2014-12-09,11.991,12.283,11.991,12.268,6796,0
2014-12-10,12.414,12.574,12.084,12.574,9453,0
2014-12-11,12.414,12.589,12.091,12.122,6519,0
2014-12-12,12.3,12.842,12.207,12.797,18618,0
2014-12-15,12.713,12.743,12.33,12.613,2772,0
2014-12-16,12.075,12.758,12.075,12.758,1278,0
2014-12-17,12.359,12.965,12.352,12.49,3742,0
2014-12-18,12.583,12.583,12.444,12.444,4779,0
2014-12-19,12.383,12.383,12.305,12.305,4663,0
2014-12-22,12.3,12.3,12.022,12.022,10336,0
2014-12-23,11.923,12.459,11.717,12.336,50996,0
2014-12-24,11.746,12.175,11.746,12.175,5283,0
2014-12-26,11.777,11.961,11.746,11.961,4319,0
2014-12-29,11.539,12.091,11.539,12.084,7805,0
2014-12-30,11.592,11.891,11.592,11.885,16601,0
2014-12-31,11.885,11.931,11.355,11.647,29124,0
2015-01-02,11.693,12.016,11.693,12.016,391,0
2015-01-05,11.539,12.091,11.539,12,1069,0
2015-01-06,11.623,12.574,11.623,12.383,29891,0
2015-01-07,12.805,13.433,12.767,13.187,9734,0
2015-01-08,13.725,13.725,13.234,13.334,2094,0
2015-01-09,13.027,13.624,13.027,13.624,3707,0
2015-01-12,13.256,13.624,12.729,12.729,3170,0
2015-01-13,12.95,13.502,12.95,13.394,10372,0
2015-01-14,13.156,13.357,13.156,13.357,1376,0
2015-01-15,13.172,13.28,13.149,13.28,937,0
2015-01-16,12.996,13.05,12.996,13.042,3594,0
2015-01-20,12.405,12.941,12.405,12.941,621,0
2015-01-21,12.882,13.035,12.882,13.035,645,0
2015-01-22,13.027,13.035,12.888,12.98,2347,0
2015-01-23,12.92,13.172,12.729,12.758,2112,0
2015-01-26,12.651,12.882,12.651,12.882,560,0
2015-01-28,12.842,13.203,12.773,13.203,5903,0
2015-01-30,12.767,13.211,12.767,13.211,1124,0
2015-02-03,12.973,13.196,12.973,13.196,1089,0
2015-02-04,13.089,13.34,13.065,13.34,3300,0
2015-02-05,13.089,13.34,13.089,13.34,2270,0
2015-02-06,13.373,13.394,13.364,13.394,991,0
2015-02-09,13.34,13.624,13.34,13.624,1082,0
2015-02-10,13.61,13.61,13.61,13.61,330,0
2015-02-11,13.256,13.624,13.234,13.394,3250,0
2015-02-12,13.624,13.624,13.495,13.541,4048,0
2015-02-13,13.624,13.793,13.624,13.725,7125,0
2015-02-17,13.64,14.032,13.64,13.786,5742,0
2015-02-18,13.763,14.024,13.763,14.024,3586,0
2015-02-19,14.032,14.032,13.801,13.801,6507,0
2015-02-20,13.801,13.878,13.793,13.793,5347,0
2015-02-23,14.024,14.032,13.656,13.801,12147,0
2015-02-24,13.84,14.015,13.801,13.808,7186,0
2015-02-25,14.063,14.152,13.498,13.861,12714,0
2015-02-26,13.901,14.038,13.894,13.894,2359,0
2015-02-27,13.596,13.7,13.54,13.54,5502,0
2015-03-02,13.725,13.942,13.611,13.619,2730,0
2015-03-03,13.563,13.643,13.563,13.619,3846,0
2015-03-04,13.901,13.901,13.555,13.58,1240,0
2015-03-05,13.58,13.58,13.45,13.45,1364,0
2015-03-06,13.467,13.498,13.377,13.418,10299,0
2015-03-09,13.386,13.402,13.386,13.402,496,0
2015-03-10,13.393,13.393,13.361,13.377,3846,0
2015-03-11,13.256,13.377,13.063,13.096,6328,0
2015-03-12,13.184,13.184,13.184,13.184,124,0
2015-03-13,12.951,13.256,12.951,13.256,372,0
2015-03-16,12.926,13.015,12.926,13.015,1240,0
2015-03-17,13.289,13.289,13.096,13.096,11044,0
2015-03-18,12.941,13.256,12.941,13.256,1986,0
2015-03-19,12.894,13.176,12.894,13.176,1614,0
2015-03-20,13.273,13.418,13.256,13.418,7321,0
2015-03-23,13.217,13.53,13.007,13.426,9182,0
2015-03-24,13.136,13.53,13.136,13.53,3722,0
2015-03-25,13.015,13.434,13.015,13.224,1986,0
2015-03-26,12.894,13.176,12.894,13.039,9554,0
2015-03-27,12.958,13.096,12.91,12.935,1240,0
2015-03-30,12.941,13.112,12.941,13.112,620,0
2015-04-01,13.491,13.498,13.298,13.498,2110,0
2015-04-02,13.393,13.54,13.393,13.393,4840,0
2015-04-06,13.555,13.975,13.338,13.894,2110,0
2015-04-07,13.942,13.942,13.402,13.547,1017,0
2015-04-08,13.547,13.547,13.547,13.547,124,0
2015-04-09,13.668,13.668,13.659,13.659,1635,0
2015-04-10,13.901,13.901,13.901,13.901,1614,0
2015-04-13,13.524,13.901,13.524,13.53,4467,0
2015-04-14,13.901,13.901,13.901,13.901,1364,0
2015-04-15,13.885,13.942,13.7,13.781,3113,0
2015-04-16,13.934,14.103,13.708,14.063,8569,0
2015-04-17,14.063,14.063,13.901,14.063,1364,0
2015-04-20,13.981,14.063,13.603,13.789,1240,0
2015-04-21,13.749,14.103,13.749,14.103,3379,0
2015-04-22,14.103,14.136,13.781,14.103,8562,0
2015-04-23,14.087,14.103,13.708,13.901,8314,0
2015-04-24,14.063,14.063,13.773,13.861,2215,0
2015-04-27,13.756,13.981,13.756,13.885,2978,0
2015-04-28,14.023,14.136,13.885,14.136,2606,0
2015-04-29,14.126,14.176,13.732,13.861,2854,0
2015-04-30,14.167,14.167,13.869,14.126,620,0
2015-05-01,13.998,14.167,13.885,14.167,10423,0
2015-05-04,14.167,14.176,14.167,14.176,496,0
2015-05-05,14.176,14.176,13.95,13.958,2606,0
2015-05-07,13.958,14.167,13.95,13.958,2768,0
2015-05-08,13.958,13.958,13.958,13.958,124,0
2015-05-11,14.167,14.167,14.047,14.054,992,0
2015-05-13,14.023,14.152,13.7,14.063,5336,0
2015-05-14,14.167,14.167,14.103,14.103,2358,0
2015-05-15,14.208,14.587,14.208,14.321,12831,0
2015-05-18,14.506,14.506,14.506,14.506,342,0
2015-05-19,14.312,14.312,14.305,14.305,620,0
2015-05-20,14.328,14.328,14.328,14.328,248,0
2015-05-21,14.289,14.433,14.289,14.426,1986,0
2015-05-22,14.506,14.578,14.506,14.578,2854,0
2015-05-26,14.344,14.449,14.344,14.449,330,0
2015-05-27,14.321,14.321,14.103,14.103,1862,0
2015-05-28,14.143,14.183,14.047,14.183,4591,0
2015-05-29,14.321,14.321,14.321,14.321,124,0
2015-06-01,14.321,14.321,14.321,14.321,2004,0
2015-06-02,14.014,14.41,14.014,14.208,2736,0
2015-06-04,14.007,14.216,14.007,14.07,496,0
2015-06-05,13.998,13.998,13.998,13.998,620,0
2015-06-08,13.998,13.998,13.998,13.998,124,0
2015-06-09,13.942,14.257,13.942,14.24,3846,0
2015-06-10,13.781,13.981,13.781,13.981,1403,0
2015-06-15,13.7,13.7,13.7,13.7,744,0
2015-06-16,13.668,13.708,13.659,13.708,1240,0
2015-06-17,13.668,14.103,13.668,14.103,1364,0
2015-06-18,14.103,14.103,14.103,14.103,124,0
2015-06-19,13.716,13.781,13.716,13.781,372,0
2015-06-22,13.725,13.725,13.659,13.684,1738,0
2015-06-23,13.822,13.942,13.822,13.942,549,0
2015-06-24,13.7,13.828,13.7,13.828,744,0
2015-06-25,13.828,13.828,13.828,13.828,124,0
2015-06-26,13.716,13.796,13.716,13.756,3474,0
2015-06-29,13.756,13.789,13.756,13.789,744,0
2015-06-30,13.708,13.708,13.7,13.708,2110,0
2015-07-01,14.054,14.054,13.659,13.659,2358,0
2015-07-06,13.659,13.659,13.305,13.386,3102,0
2015-07-07,13.458,13.507,13.458,13.507,496,0
2015-07-08,13.7,13.732,13.7,13.732,1862,0
2015-07-09,13.708,13.708,13.7,13.7,744,0
2015-07-10,13.765,13.765,13.765,13.765,1738,0
2015-07-14,13.587,13.781,13.467,13.781,3134,0
2015-07-15,13.587,14.047,13.587,14.047,17309,0
2015-07-16,13.918,14.498,13.901,14.498,7817,0
2015-07-17,14.498,14.498,14.498,14.498,124,0
2015-07-20,13.942,14.426,13.942,14.417,372,0
2015-07-21,13.981,14.385,13.981,14.103,5460,0
2015-07-22,14.417,14.99,14.312,14.99,6576,0
2015-07-23,14.659,14.659,14.394,14.394,372,0
2015-07-24,14.103,14.514,14.103,14.514,248,0
2015-07-27,14.192,14.289,14.192,14.224,3970,0
2015-07-28,14.079,14.401,14.07,14.401,2358,0
2015-07-29,13.942,14.401,13.942,14.401,620,0
2015-07-30,14.183,14.289,13.781,14.143,6700,0
2015-07-31,14.103,14.426,13.467,14.426,47649,0
2015-08-03,14.11,14.11,14.103,14.103,2750,0
2015-08-04,13.95,13.95,13.716,13.716,1240,0
2015-08-05,13.838,13.942,13.587,13.942,3598,0
2015-08-06,13.756,13.991,13.756,13.918,2082,0
2015-08-07,14.257,14.257,14.257,14.257,248,0
2015-08-10,13.934,14.394,13.789,14.394,3722,0
2015-08-11,14.014,14.224,13.958,14.143,4585,0
2015-08-12,13.796,14.369,13.796,14.369,1489,0
2015-08-13,13.998,14.103,13.861,13.861,4840,0
2015-08-14,14.038,14.53,14.023,14.047,20599,0
2015-08-17,14.522,14.522,14.183,14.344,2978,0
2015-08-18,14.506,14.506,14.264,14.264,1240,0
2015-08-19,14.183,14.289,14.183,14.183,2482,0
2015-08-20,13.901,14.063,13.901,14.063,992,0
2015-08-21,13.355,13.901,12.983,13.627,10423,0
2015-08-24,13.627,13.627,13.007,13.136,23795,0
2015-08-25,13.749,13.749,13.104,13.377,744,0
2015-08-26,13.217,13.789,13.217,13.789,1489,0
2015-08-27,12.685,13.514,12.685,12.941,6700,0
2015-08-28,12.677,13.659,12.677,13.659,11664,0
2015-08-31,13.418,13.901,13.273,13.749,15759,0
2015-09-01,14.023,14.023,13.249,13.643,5832,0
2015-09-02,13.861,13.942,13.796,13.822,8686,0
2015-09-03,13.789,14.014,13.789,13.998,7569,0
2015-09-04,13.828,13.828,13.708,13.708,10671,0
2015-09-08,13.7,13.7,13.563,13.684,8066,0
2015-09-09,13.355,13.587,13.355,13.587,2978,0
2015-09-10,13.7,13.7,13.58,13.58,1364,0
2015-09-11,13.853,13.853,13.498,13.636,1614,0
2015-09-14,13.692,13.692,13.377,13.483,2358,0
2015-09-15,13.58,13.58,13.377,13.377,2235,0
2015-09-16,13.386,13.458,13.217,13.377,6204,0
2015-09-17,13.289,13.289,13.289,13.289,248,0
2015-09-18,13.256,13.909,13.256,13.885,1116,0
2015-09-21,13.7,13.7,13.498,13.498,744,0
2015-09-22,13.298,13.434,13.298,13.393,1614,0
2015-09-23,13.217,13.377,13.217,13.377,3102,0
2015-09-24,12.854,13.45,12.854,13.45,5066,0
2015-09-25,13.144,13.442,12.951,13.305,22212,0
2015-09-28,13.305,13.305,13.305,13.305,107,0
2015-09-29,12.983,12.983,12.941,12.941,1489,0
2015-09-30,12.926,13.136,12.829,13.136,2978,0
2015-10-01,13.056,13.498,12.862,13.377,18862,0
2015-10-02,13.345,13.732,13.345,13.732,9927,0
2015-10-05,13.7,13.7,13.547,13.547,1974,0
2015-10-06,13.458,13.458,13.458,13.458,496,0
2015-10-07,13.426,13.587,13.426,13.587,868,0
2015-10-08,13.58,13.619,13.524,13.619,1240,0
2015-10-09,13.426,13.942,13.426,13.765,2730,0
2015-10-12,13.53,13.692,13.514,13.514,1775,0
2015-10-13,13.7,13.861,13.54,13.54,4840,0
2015-10-14,13.861,13.861,13.7,13.7,3102,0
2015-10-15,13.708,13.828,13.7,13.7,2730,0
2015-10-16,13.749,13.749,13.7,13.732,620,0
2015-10-19,13.7,13.7,13.692,13.7,1523,0
2015-10-21,13.853,13.853,13.853,13.853,124,0
2015-10-22,13.789,13.861,13.789,13.861,1738,0
2015-10-23,13.861,14.014,13.7,13.7,1240,0
2015-10-26,13.668,14.063,13.668,14.063,1116,0
2015-10-27,13.95,13.95,13.789,13.789,3970,0
2015-10-28,13.812,13.894,13.514,13.619,3474,0
2015-10-29,13.659,13.844,13.659,13.844,1986,0
2015-10-30,13.571,13.942,13.571,13.942,3970,0
2015-11-02,13.54,13.54,13.54,13.54,620,0
2015-11-03,13.54,13.975,13.54,13.627,2110,0
2015-11-04,13.708,13.708,13.426,13.684,3266,0
2015-11-05,13.45,13.498,13.047,13.498,5584,0
2015-11-06,13.377,13.377,13.015,13.265,11788,0
2015-11-09,13.224,13.224,13.144,13.144,2554,0
2015-11-10,13.298,13.298,13.104,13.256,1116,0
2015-11-11,13.298,13.298,13.208,13.208,3474,0
2015-11-12,12.919,13.355,12.919,12.991,868,0
2015-11-13,12.958,13.063,12.524,12.805,14145,0
2015-11-16,13.192,13.192,12.919,12.919,1240,0
2015-11-17,12.975,12.975,12.958,12.958,1240,0
2015-11-18,12.91,12.91,12.91,12.91,620,0
2015-11-19,13.047,13.047,13.047,13.047,496,0
2015-11-20,13.015,13.079,13.015,13.079,3474,0
2015-11-23,13.096,13.096,13.015,13.031,2482,0
2015-11-24,13.249,13.249,13.015,13.12,1240,0
2015-11-25,13.047,13.128,13.015,13.063,2482,0
2015-11-27,13.031,13.063,13.015,13.056,992,0
2015-11-30,13.015,13.015,13.015,13.015,248,0
2015-12-01,12.846,12.935,12.798,12.862,4461,0
2015-12-02,12.693,12.756,12.693,12.756,1006,0
2015-12-03,13.056,13.056,12.772,12.798,6131,0
2015-12-04,12.903,12.935,12.772,12.935,2358,0
2015-12-07,12.854,12.854,12.772,12.772,3350,0
2015-12-08,12.772,12.941,12.772,12.782,5071,0
2015-12-09,13.176,13.176,12.782,12.935,11292,0
2015-12-10,12.894,12.894,12.814,12.814,3970,0
2015-12-11,12.805,12.894,12.507,12.653,6204,0
2015-12-14,12.37,12.403,12.354,12.37,1347,0
2015-12-15,12.226,12.226,11.726,12.007,6700,0
2015-12-16,11.984,12.007,11.726,11.766,11044,0
2015-12-17,11.726,12.305,11.726,12.088,2482,0
2015-12-18,11.717,12.249,11.717,11.927,1240,0
2015-12-21,11.863,12.088,11.701,12.088,2730,0
2015-12-22,12.249,12.49,11.693,12.49,4140,0
2015-12-23,11.903,12.37,11.903,12.354,7321,0
2015-12-28,12.403,12.403,12.029,12.177,1336,0
2015-12-29,12.186,12.387,12.186,12.285,3205,0
2015-12-30,11.886,11.886,11.886,11.886,539,0
2015-12-31,12.169,12.455,11.797,12.455,8067,0
2016-01-04,12.161,12.161,12.161,12.161,573,0
2016-01-05,12.12,12.12,11.984,12.104,3138,0
2016-01-06,12.113,12.129,12.08,12.129,932,0
2016-01-07,12.096,12.209,12.08,12.209,2899,0
2016-01-08,12.157,12.249,12.145,12.249,586,0
2016-01-12,12.287,12.287,12.287,12.287,1286,0
2016-01-13,12.14,12.152,12.105,12.152,1729,0
2016-01-14,12.524,12.524,12.524,12.524,277,0
2016-01-15,12.088,12.217,11.766,11.849,4364,0
2016-01-19,11.653,11.653,11.653,11.653,124,0
2016-01-20,11.75,11.75,11.283,11.533,2332,0
2016-01-21,11.283,11.299,11.242,11.283,2385,0
2016-01-22,11.283,11.847,11.283,11.847,1743,0
2016-01-25,11.35,11.677,11.35,11.677,396,0
2016-01-26,11.685,11.726,11.405,11.549,4245,0
2016-01-27,11.54,11.975,11.54,11.75,3387,0
2016-01-28,11.75,11.926,11.75,11.75,7269,0
2016-01-29,11.484,11.75,11.484,11.524,6074,0
2016-02-01,11.533,11.71,11.524,11.669,3037,0
2016-02-02,11.847,11.847,11.847,11.847,670,0
2016-02-03,12.175,12.249,12.023,12.023,1035,0
2016-02-04,12.165,12.165,11.774,12.158,1874,0
2016-02-05,12.113,12.113,12.113,12.113,124,0
2016-02-08,12.088,12.088,11.927,11.927,1315,0
2016-02-09,12.085,12.128,12.048,12.048,1364,0
2016-02-10,12.616,12.616,12.249,12.249,451,0
2016-02-11,12.645,12.645,11.903,11.93,1254,0
2016-02-16,12.209,12.209,12.177,12.177,2110,0
2016-02-17,12.693,12.693,12.49,12.653,1936,0
2016-02-18,12.162,12.162,12.161,12.161,248,0
2016-02-19,12.169,12.474,12.169,12.474,620,0
2016-02-22,12.226,12.33,12.226,12.33,1872,0
2016-02-23,12.452,12.452,12.452,12.452,124,0
2016-02-25,13.062,13.284,13.062,13.205,2536,0
2016-02-26,14.437,14.437,13.651,13.669,8722,0
2016-02-29,14.334,14.437,14.044,14.437,5367,0
2016-03-01,14.284,14.425,14.155,14.155,3871,0
2016-03-02,14.248,14.31,14.241,14.31,4886,0
2016-03-03,14.522,14.522,14.164,14.164,6592,0
2016-03-04,14.471,14.552,14.215,14.269,8077,0
2016-03-07,14.522,14.522,14.352,14.428,7511,0
2016-03-08,14.702,14.702,14.48,14.48,4407,0
2016-03-09,14.779,14.804,14.574,14.795,8600,0
2016-03-10,14.779,15.214,14.728,14.728,3805,0
2016-03-11,15.044,15.078,14.719,14.933,9869,0
2016-03-14,14.933,15.309,14.933,15.163,17400,0
2016-03-15,15.35,15.35,13.967,14.497,9288,0
2016-03-16,14.531,14.599,14.266,14.599,4920,0
2016-03-17,14.693,14.728,14.522,14.522,1997,0
2016-03-18,14.634,14.839,14.634,14.822,8826,0
2016-03-21,14.864,14.864,14.736,14.736,7577,0
2016-03-22,14.736,14.736,14.403,14.693,8388,0
2016-03-23,14.661,14.804,14.428,14.428,6481,0
2016-03-24,14.796,14.796,14.241,14.241,2870,0
2016-03-28,14.437,15.223,14.437,14.95,819,0
2016-03-29,14.856,14.856,14.745,14.745,2601,0
2016-03-30,14.933,14.967,14.908,14.941,2031,0
2016-03-31,14.95,15.206,14.95,15.194,11882,0
2016-04-01,15.078,15.206,15.035,15.035,4753,0
2016-04-04,14.993,15.049,14.993,15.001,2736,0
2016-04-05,15.001,15.035,15.001,15.035,1290,0
2016-04-06,15.001,15.001,14.377,14.779,3424,0
2016-04-07,14.779,14.899,14.463,14.48,10067,0
2016-04-11,14.786,14.786,14.437,14.454,4012,0
2016-04-13,15.162,15.162,14.463,14.507,1484,0
2016-04-14,14.571,14.589,14.522,14.574,3102,0
2016-04-15,14.714,14.864,14.437,14.833,2399,0
2016-04-18,14.605,14.608,14.605,14.608,1873,0
2016-04-19,14.676,14.676,14.668,14.676,2388,0
2016-04-20,14.676,14.676,14.548,14.676,773,0
2016-04-21,14.804,14.933,14.488,14.71,10770,0
2016-04-22,14.377,14.657,14.377,14.48,2927,0
2016-04-25,14.736,14.847,14.736,14.737,3569,0
2016-04-26,14.756,14.864,14.544,14.659,11356,0
2016-04-27,14.812,15.078,14.591,14.591,5145,0
2016-04-28,14.863,14.948,14.592,14.948,3512,0
2016-04-29,14.659,14.8,14.608,14.616,9072,0
2016-05-02,14.676,14.856,14.676,14.855,12832,0
2016-05-03,14.736,14.999,14.591,14.736,8281,0
2016-05-04,14.54,14.693,14.531,14.582,5619,0
2016-05-05,14.651,14.651,14.386,14.54,4278,0
2016-05-06,14.344,14.344,13.847,14.052,11220,0
2016-05-09,14.201,14.574,14.2,14.574,2067,0
2016-05-10,13.634,14.369,13.634,14.198,3103,0
2016-05-11,14.052,14.095,13.908,13.916,3642,0
2016-05-12,13.76,13.76,13.76,13.76,234,0
2016-05-13,13.669,13.847,13.669,13.813,2459,0
2016-05-16,13.823,14.181,13.669,14.035,12768,0
2016-05-17,14.095,14.386,13.857,14.01,3630,0
2016-05-18,13.669,13.942,13.669,13.754,1990,0
2016-05-19,13.669,13.669,13.669,13.669,2341,0
2016-05-20,13.789,13.789,13.582,13.642,8023,0
2016-05-23,13.899,13.925,13.676,13.745,2654,0
2016-05-24,13.83,13.929,13.548,13.929,2653,0
2016-05-25,13.686,13.797,13.458,13.669,5650,0
2016-05-26,13.669,13.806,13.582,13.711,1875,0
2016-05-27,13.591,13.84,13.591,13.711,1716,0
2016-05-31,13.711,13.84,13.711,13.84,1875,0
2016-06-01,13.84,13.84,13.84,13.84,1428,0
2016-06-02,13.745,14.121,13.745,14.01,5435,0
2016-06-03,14.044,14.104,13.788,13.925,1928,0
2016-06-06,14.078,14.102,13.72,13.993,3319,0
2016-06-07,14.018,14.018,14.001,14.001,587,0
2016-06-08,14.018,14.334,14.018,14.146,2461,0
2016-06-09,13.794,14.146,13.794,14.146,716,0
2016-06-10,13.789,14.015,13.789,14.015,1288,0
2016-06-13,13.942,14.095,13.942,14.095,937,0
2016-06-14,14.147,14.147,14.147,14.147,246,0
2016-06-15,13.857,14.454,13.789,13.823,11277,0
2016-06-16,13.754,13.984,13.72,13.984,1171,0
2016-06-17,14.052,14.087,13.847,14.087,2250,0
2016-06-20,13.976,14.437,13.908,14.31,13883,0
2016-06-21,14.001,14.224,13.83,14.026,2086,0
2016-06-22,14.095,14.095,13.976,14.01,1455,0
2016-06-23,14.087,14.087,13.754,13.864,8007,0
2016-06-24,13.961,14.266,13.882,14.266,11941,0
2016-06-27,14.181,14.181,14.01,14.01,1404,0
2016-06-28,13.857,13.993,13.779,13.993,1557,0
2016-06-29,14.07,14.138,14.061,14.087,1522,0
2016-06-30,13.976,14.215,13.976,14.181,819,0
2016-07-01,14.026,14.104,14.026,14.104,590,0
2016-07-05,13.891,13.962,13.891,13.962,1174,0
2016-07-06,14.052,14.129,14.044,14.095,1668,0
2016-07-08,14.031,14.437,13.925,14.061,7131,0
2016-07-11,14.053,14.053,14.053,14.053,235,0
2016-07-12,14.377,14.377,14.377,14.377,351,0
2016-07-13,14.488,14.488,14.344,14.411,2314,0
2016-07-14,14.446,14.616,14.446,14.488,1080,0
2016-07-15,14.618,14.777,14.618,14.651,3074,0
2016-07-18,14.902,14.906,14.693,14.906,1639,0
2016-07-20,14.574,14.574,14.522,14.523,1189,0
2016-07-21,14.557,14.685,14.522,14.557,1938,0
2016-07-22,14.808,14.808,14.437,14.488,1875,0
2016-07-26,14.812,15.018,14.71,15.01,9165,0
2016-07-27,15.112,15.112,14.941,14.941,4798,0
2016-07-28,15.129,15.172,14.907,15.172,4621,0
2016-07-29,15.206,15.206,14.787,14.994,7806,0
2016-08-01,14.993,15.035,14.993,15.035,266,0
2016-08-02,15.035,15.035,14.879,14.879,1077,0
2016-08-03,14.95,15.129,14.947,15.121,5956,0
2016-08-04,15.24,15.275,15.082,15.257,4097,0
2016-08-05,15.292,15.548,15.292,15.548,34997,0
2016-08-08,15.473,15.473,15.473,15.473,369,0
2016-08-09,15.429,15.659,15.429,15.659,352,0
2016-08-10,15.361,15.65,15.361,15.394,1419,0
2016-08-11,15.676,15.676,15.48,15.514,23882,0
2016-08-12,15.642,16.222,15.552,15.889,25654,0
2016-08-15,16.103,16.146,15.872,16,4748,0
2016-08-16,16,16,15.803,15.941,5062,0
2016-08-17,15.915,16.061,15.889,16,5223,0
2016-08-18,16,16.232,16,16.215,6109,0
2016-08-19,16.188,16.778,16.188,16.544,26576,0
2016-08-22,16.53,16.685,16.256,16.518,9437,0
2016-08-23,16.685,16.702,16.436,16.521,15257,0
2016-08-24,16.36,16.513,16.2,16.513,5037,0
2016-08-25,16.402,16.487,16.393,16.47,7943,0
2016-08-26,16.555,16.906,16.47,16.47,9396,0
2016-08-29,16.752,16.752,16.492,16.492,6756,0
2016-08-30,16.403,16.501,16.403,16.403,1891,0
2016-08-31,16.403,17.101,16.403,16.645,6696,0
2016-09-01,16.874,16.931,16.555,16.653,12011,0
2016-09-02,16.663,16.779,16.421,16.681,3782,0
2016-09-06,16.412,16.618,16.199,16.394,1453,0
2016-09-07,16.6,16.6,16.555,16.564,1011,0
2016-09-08,16.286,16.555,16.286,16.332,2130,0
2016-09-09,16.17,16.286,16.152,16.286,1902,0
2016-09-12,16.265,16.265,16.108,16.108,506,0
2016-09-13,15.732,15.732,15.441,15.571,16890,0
2016-09-14,15.929,16.555,15.759,16.17,6584,0
2016-09-15,16.009,16.471,15.832,16.09,9100,0
2016-09-16,15.767,15.86,15.767,15.86,224,0
2016-09-19,16.551,16.555,16.108,16.501,4805,0
2016-09-21,16.452,16.555,16.452,16.555,1900,0
2016-09-23,16.131,16.332,16.117,16.263,2537,0
2016-09-26,16.144,16.278,16.144,16.269,1772,0
2016-09-27,16.126,16.134,16.117,16.126,2235,0
2016-09-28,16.198,16.519,16.198,16.519,559,0
2016-09-29,16.394,16.555,16.286,16.286,902,0
2016-09-30,16.332,16.555,16.287,16.493,1340,0
2016-10-03,16.869,16.869,16.501,16.653,1006,0
2016-10-04,16.217,16.217,16.217,16.217,521,0
2016-10-05,16.34,16.645,16.34,16.519,2665,0
2016-10-06,16.948,16.948,16.948,16.948,111,0
2016-10-07,16.803,16.803,16.803,16.803,111,0
2016-10-10,16.039,16.314,16.039,16.314,2682,0
2016-10-11,16.333,16.635,16.332,16.635,1006,0
2016-10-12,16.314,16.743,16.314,16.484,1408,0
2016-10-13,16.188,16.188,16.188,16.188,353,0
2016-10-17,16.297,16.761,16.297,16.489,1006,0
2016-10-18,16.286,16.774,16.286,16.286,2100,0
2016-10-19,16.475,16.475,16.407,16.407,1006,0
2016-10-21,16.34,16.787,16.34,16.707,985,0
2016-10-24,16.34,16.484,16.34,16.479,1505,0
2016-10-25,16.645,16.744,16.645,16.744,871,0
2016-10-26,16.58,16.58,16.126,16.286,3527,0
2016-10-27,16.493,16.555,16.337,16.467,2971,0
2016-10-28,16.439,16.609,16.224,16.43,1677,0
2016-10-31,16.134,16.537,16.134,16.537,224,0
2016-11-01,16.142,16.457,16.142,16.35,1927,0
2016-11-03,15.764,16.248,15.764,16.248,358,0
2016-11-04,16.206,16.368,16.198,16.368,831,0
2016-11-07,16.501,16.501,15.766,16.436,677,0
2016-11-10,15.939,15.939,15.938,15.938,324,0
2016-11-11,15.795,15.992,15.749,15.87,3142,0
2016-11-14,15.992,15.993,15.974,15.974,2033,0
2016-11-15,15.974,15.983,15.974,15.974,681,0
2016-11-16,16.298,16.298,15.777,15.777,652,0
2016-11-17,15.902,16.108,15.884,16.081,3281,0
2016-11-18,16.107,16.108,16.081,16.108,3743,0
2016-11-21,15.893,15.893,15.893,15.893,111,0
2016-11-22,16.224,16.35,15.902,15.902,3744,0
2016-11-23,15.893,15.893,15.893,15.893,111,0
2016-11-29,15.902,15.902,15.902,15.902,224,0
2016-11-30,16.108,16.108,16.108,16.108,1117,0
2016-12-01,16.421,16.448,16.108,16.242,1955,0
2016-12-02,16.286,16.286,16.286,16.286,111,0
2016-12-05,16.466,16.466,16.304,16.304,671,0
2016-12-06,16.096,16.096,16.09,16.096,1620,0
2016-12-07,16.108,16.457,16.108,16.457,1318,0
2016-12-08,16.072,16.412,16.063,16.412,3370,0
2016-12-09,16.084,16.084,15.906,15.945,671,0
2016-12-13,16.256,16.286,15.911,16.286,1788,0
2016-12-14,15.999,16.104,15.911,16.104,1006,0
2016-12-15,16.108,16.298,16.108,16.298,280,0
2016-12-19,15.956,16.286,15.956,16.286,447,0
2016-12-20,16.108,16.306,15.974,15.992,10283,0
2016-12-21,15.938,16.332,15.938,16.332,2346,0
2016-12-22,15.983,16.376,15.938,16.286,1629,0
2016-12-23,15.974,16.144,15.956,16.027,1788,0
2016-12-27,16.073,16.073,15.929,15.929,1962,0
2016-12-28,15.938,16.117,15.934,16.108,2174,0
2016-12-29,15.938,16.108,15.929,15.929,2716,0
2016-12-30,15.929,15.929,15.929,15.929,866,0
2017-01-03,15.929,16.099,15.902,16.018,4145,0
2017-01-04,16.09,16.179,15.902,15.992,2468,0
2017-01-05,15.911,16.144,15.893,15.893,6466,0
2017-01-06,15.884,15.884,15.839,15.884,891,0
2017-01-09,15.839,15.884,15.549,15.549,5003,0
2017-01-10,15.442,15.567,15.302,15.302,4581,0
2017-01-11,15.258,15.697,15.213,15.514,2794,0
2017-01-12,15.571,15.578,15.481,15.578,1093,0
2017-01-13,15.839,15.839,14.613,14.645,6572,0
2017-01-17,14.946,15.437,14.945,15.177,4755,0
2017-01-18,15.284,15.284,15.047,15.047,1006,0
2017-01-19,15.504,15.504,15.213,15.213,228,0
2017-01-20,15.088,15.338,15.088,15.33,1341,0
2017-01-23,14.935,15.347,14.91,15.347,1596,0
2017-01-24,15.437,15.437,15.222,15.393,1117,0
2017-01-25,15.241,15.437,15.241,15.437,643,0
2017-01-26,15.324,15.392,15.249,15.392,2076,0
2017-01-27,15.356,15.356,14.811,15.159,14192,0
2017-01-30,14.927,15.061,14.819,15.061,760,0
2017-01-31,14.953,15.059,14.945,14.998,2602,0
2017-02-02,15.034,15.137,14.873,14.873,8873,0
2017-02-03,14.998,15.034,14.922,15.034,2635,0
2017-02-06,15.213,15.241,15.124,15.199,5364,0
2017-02-07,15.248,15.633,15.248,15.468,2395,0
2017-02-08,15.169,15.633,15.101,15.611,6886,0
2017-02-09,15.258,15.258,14.952,15.213,6738,0
2017-02-10,15.374,15.374,15.213,15.221,8406,0
2017-02-13,15.383,15.383,15.168,15.258,12322,0
2017-02-14,15.302,15.302,15.168,15.302,2235,0
2017-02-15,15.302,15.464,15.273,15.464,10886,0
2017-02-16,15.374,15.401,15.222,15.222,5892,0
2017-02-17,15.24,15.356,15.24,15.296,1900,0
2017-02-21,15.284,15.41,15.177,15.276,20896,0
2017-02-22,15.347,15.472,14.631,15.338,13377,0
2017-02-23,15.052,15.382,15.025,15.168,38840,0
2017-02-24,15.239,15.522,14.683,15.305,29356,0
2017-02-27,15.381,15.475,15.203,15.314,6383,0
2017-02-28,15.154,15.305,15.06,15.06,2014,0
2017-03-01,15.013,15.382,14.984,15.271,11583,0
2017-03-02,15.116,15.239,14.965,15.031,16840,0
2017-03-03,15.008,15.097,15.003,15.097,8259,0
2017-03-06,15.097,15.097,14.626,14.626,10325,0
2017-03-07,14.708,14.777,14.39,14.437,16734,0
2017-03-08,14.286,14.918,14.286,14.626,5049,0
2017-03-09,14.626,14.965,14.314,14.965,2551,0
2017-03-10,14.633,14.633,14.371,14.484,3497,0
2017-03-13,14.418,14.852,14.343,14.795,6979,0
2017-03-14,14.427,14.899,14.427,14.645,3478,0
2017-03-15,14.877,14.895,14.509,14.895,477,0
2017-03-16,14.555,14.909,14.555,14.852,9898,0
2017-03-17,14.833,14.833,14.475,14.758,5303,0
2017-03-20,14.767,14.767,14.748,14.767,1116,0
2017-03-21,14.805,14.814,14.626,14.626,2698,0
2017-03-22,14.72,14.899,14.484,14.578,11446,0
2017-03-23,14.866,14.909,14.305,14.305,20224,0
2017-03-24,14.494,14.503,13.923,14.456,13663,0
2017-03-27,14.437,14.645,14.324,14.324,11990,0
2017-03-28,14.39,14.512,14.352,14.409,6746,0
2017-03-29,14.626,14.899,14.437,14.899,20675,0
2017-03-30,14.626,14.626,14.626,14.626,855,0
2017-03-31,14.503,15.173,14.465,14.824,20647,0
2017-04-03,14.909,15.069,14.531,15.003,15203,0
2017-04-04,14.446,14.994,14.446,14.852,12919,0
2017-04-05,14.692,15.088,14.616,15.06,20912,0
2017-04-06,14.89,14.899,14.614,14.682,15769,0
2017-04-07,14.531,14.852,14.522,14.531,10923,0
2017-04-10,14.626,14.984,14.56,14.654,29985,0
2017-04-11,14.767,15.097,14.692,14.899,47138,0
2017-04-12,15.031,15.333,14.739,15.069,43403,0
2017-04-13,15.211,15.975,15.097,15.584,38294,0
2017-04-17,15.286,16.164,14.852,15.475,35278,0
2017-04-18,15.475,15.626,15.231,15.475,5513,0
2017-04-19,15.428,15.428,15.05,15.305,1853,0
2017-04-20,15.192,15.286,15.006,15.006,1955,0
2017-04-21,14.862,15.805,14.862,15.692,41120,0
2017-04-24,15.164,15.267,15.164,15.267,784,0
2017-04-25,15.626,15.739,14.798,15.352,6135,0
2017-04-26,15.638,15.72,15.003,15.682,28413,0
2017-04-27,15.711,16.022,15.296,15.711,26396,0
2017-04-28,15.988,15.988,15.475,15.579,1041,0
2017-05-01,15.656,15.656,15.31,15.31,3416,0
2017-05-02,15.579,15.579,15.163,15.569,5812,0
2017-05-03,14.881,15.381,14.85,15.22,1809,0
2017-05-04,15.399,15.739,14.974,15.503,21893,0
2017-05-05,15.494,15.618,15.239,15.618,1615,0
2017-05-08,14.683,15.852,14.635,15.833,26441,0
2017-05-09,15.598,15.72,15.258,15.72,7975,0
2017-05-10,14.777,15.928,14.658,15.871,24095,0
2017-05-11,15.881,15.89,15.263,15.871,19936,0
2017-05-12,15.588,15.626,15.107,15.107,8651,0
2017-05-15,14.975,15.428,14.645,15.003,25896,0
2017-05-16,14.88,15.286,14.663,14.758,39162,0
2017-05-17,14.635,14.909,14.635,14.645,33268,0
2017-05-18,14.739,14.748,14.512,14.663,13274,0
2017-05-19,14.616,14.72,14.607,14.633,1908,0
2017-05-22,14.645,14.729,14.635,14.658,2199,0
2017-05-23,14.701,14.721,14.701,14.721,854,0
2017-05-24,14.673,14.673,14.607,14.663,5088,0
2017-05-26,14.635,14.657,14.626,14.648,2120,0
2017-05-30,14.654,14.665,14.616,14.645,3063,0
2017-05-31,14.673,15.05,14.645,14.994,5067,0
2017-06-01,15.05,15.05,14.693,14.729,636,0
2017-06-02,14.909,14.956,14.692,14.956,2214,0
2017-06-05,14.758,14.823,14.673,14.739,1665,0
2017-06-06,14.692,14.729,14.674,14.72,1396,0
2017-06-07,14.701,14.701,14.673,14.701,2412,0
2017-06-08,14.626,14.72,14.607,14.72,4563,0
2017-06-09,14.645,15.088,14.645,15.088,5909,0
2017-06-12,14.654,15.097,14.635,15.003,6083,0
2017-06-13,14.682,15.475,14.635,14.946,26199,0
2017-06-14,14.89,15.192,14.654,14.909,13746,0
2017-06-15,15.428,15.428,14.635,14.635,8328,0
2017-06-16,14.682,14.711,14.635,14.654,2250,0
2017-06-19,14.663,14.71,14.635,14.71,1378,0
2017-06-20,14.635,14.657,14.333,14.407,12911,0
2017-06-21,14.329,14.537,13.987,14.154,5719,0
2017-06-22,14.031,14.767,14.031,14.616,33142,0
2017-06-23,13.899,14.72,13.899,14.675,17493,0
2017-06-26,14.248,14.701,14.059,14.494,29976,0
2017-06-27,14.626,14.72,14.201,14.626,22219,0
2017-06-28,14.352,14.72,14.088,14.72,9824,0
2017-06-29,14.72,14.72,13.942,14.485,2592,0
2017-06-30,14.626,14.698,14.626,14.698,697,0
2017-07-03,14.38,14.607,14.069,14.607,8823,0
2017-07-05,14.343,14.909,14.343,14.909,28634,0
2017-07-06,14.456,14.833,14.38,14.626,2406,0
2017-07-07,15.286,15.286,14.399,15.003,1396,0
2017-07-11,14.475,14.607,14.437,14.607,6455,0
2017-07-12,14.465,15.097,14.465,15.074,1384,0
2017-07-13,15.097,15.097,15.097,15.097,282,0
2017-07-14,15.097,15.475,15.013,15.013,2512,0
2017-07-17,15.097,15.296,14.269,15.173,4265,0
2017-07-18,15.182,15.55,15.123,15.541,7665,0
2017-07-19,15.135,15.277,14.862,14.965,5331,0
2017-07-20,15.028,15.333,14.997,15.296,5763,0
2017-07-21,15.534,15.569,15.333,15.569,563,0
2017-07-24,15.569,15.569,15.013,15.013,742,0
2017-07-25,15.147,15.192,15.05,15.182,3988,0
2017-07-26,15.06,15.187,15.06,15.152,1855,0
2017-07-27,15.409,15.437,15.05,15.163,5294,0
2017-07-28,15.078,15.078,15.05,15.074,829,0
2017-07-31,15.079,15.079,14.922,15.05,1430,0
2017-08-01,15.182,15.333,15.088,15.333,3863,0
2017-08-02,15.192,15.192,14.88,14.994,4802,0
2017-08-03,14.862,15.267,14.862,14.928,1848,0
2017-08-04,15.031,15.569,14.956,15.286,3906,0
2017-08-07,15.123,15.484,14.909,14.966,3715,0
2017-08-08,14.976,14.976,14.976,14.976,405,0
2017-08-09,15.126,15.324,15.126,15.324,353,0
2017-08-10,15.114,15.286,15.114,15.145,4518,0
2017-08-11,14.437,14.578,13.201,14.531,16431,0
2017-08-14,14.531,14.626,14.353,14.607,3667,0
2017-08-15,14.484,14.541,14.437,14.531,5331,0
2017-08-16,14.626,14.673,14.438,14.494,7673,0
2017-08-17,14.511,14.511,14.399,14.457,8745,0
2017-08-18,14.531,14.531,14.502,14.502,1590,0
2017-08-21,14.399,14.519,14.399,14.508,2481,0
2017-08-22,14.522,14.525,14.287,14.484,6623,0
2017-08-23,14.522,14.531,14.522,14.531,636,0
2017-08-24,14.786,14.909,14.569,14.88,4755,0
2017-08-25,14.65,14.956,14.456,14.626,7251,0
2017-08-28,14.973,14.973,14.69,14.72,5191,0
2017-08-29,15.18,15.86,14.75,15.81,20867,0
2017-08-30,15.69,16.47,15.02,15.82,23173,0
2017-08-31,15.6,16.49,15.21,15.97,22774,0
2017-09-01,15.7,15.99,15.7,15.7266,2547,0
2017-09-05,15.63,16,15.1901,15.99,4884,0
2017-09-06,15.5,15.52,15.47,15.47,2427,0
2017-09-07,15.47,15.47,15.3,15.3,1670,0
2017-09-08,15.21,15.21,15.1925,15.1925,3200,0
2017-09-11,15.3,15.3,15,15,2180,0
2017-09-12,15,15.5,15,15.02,6203,0
2017-09-13,15.25,15.3,14.83,14.85,10072,0
2017-09-14,14.9,15.49,14.515,15.49,14486,0
2017-09-15,15.06,15.55,14.85,15.34,3522,0
2017-09-18,15.0893,15.0893,15.0893,15.0893,106,0
2017-09-19,14.7896,15.1263,14.75,14.9,3362,0
2017-09-20,14.89,14.9,14.71,14.71,3115,0
2017-09-21,14.8,14.8236,14.73,14.8236,3100,0
2017-09-22,14.7,15.227,14.4601,14.51,13349,0
2017-09-25,14.42,14.46,14.16,14.4,6482,0
2017-09-26,14.48,15.1899,14.48,15.1899,3932,0
2017-09-27,14.79,15.35,14.33,15.25,8294,0
2017-09-28,14.91,14.91,14.32,14.6981,3646,0
2017-09-29,14.49,15.1611,14.4301,14.57,4767,0
2017-10-02,14.42,14.5,13.9277,14.11,13303,0
2017-10-03,14.01,14.35,13.7601,14.35,7147,0
2017-10-04,14.4263,14.4307,13.82,14,6428,0
2017-10-05,14,14,13.58,13.75,12891,0
2017-10-06,13.67,13.989,13.5663,13.65,10115,0
2017-10-09,13.73,13.81,13.35,13.6,6102,0
2017-10-10,13.58,13.67,13.02,13.5,4800,0
2017-10-11,13.4771,13.7161,13.4771,13.65,1700,0
2017-10-12,13.33,13.61,13.2813,13.35,5943,0
2017-10-13,13.55,13.6,13.19,13.25,2500,0
2017-10-16,13.25,13.5,13.24,13.35,3900,0
2017-10-17,13.45,13.75,13.33,13.35,3072,0
2017-10-18,13.626,13.74,13.13,13.25,2644,0
2017-10-19,13.04,13.73,12.53,13.14,3643,0
2017-10-20,12.88,13.0775,11.8201,12.54,13085,0
2017-10-23,12.56,13.3079,12.3313,12.79,5480,0
2017-10-24,12.83,13.3652,12.76,12.8099,2901,0
2017-10-25,12.62,12.8151,12.5,12.8151,2401,0
2017-10-26,12.442,12.88,12.442,12.61,2963,0
2017-10-27,11.89,11.89,10.15,11.35,42859,0
2017-10-30,11.31,11.528,10.7615,10.92,29545,0
2017-10-31,10.66,11.2,10.66,11.12,6789,0
2017-11-01,11.1006,11.1006,10.6,10.7,5000,0
2017-11-02,10.74,10.74,9.921,10.25,16901,0
2017-11-03,10.25,10.295,10.0501,10.14,7742,0
2017-11-06,10.6451,10.67,10.32,10.51,8544,0
2017-11-07,10.51,10.51,10.4,10.4,8316,0
2017-11-08,10.48,10.6,10.2,10.36,12077,0
2017-11-09,10.53,10.82,10.36,10.79,13278,0
2017-11-10,11.25,11.55,11.25,11.31,22128,0
