Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.289,15.294,15.01,15.01,7310,0
2010-08-24,15.067,15.073,14.934,14.941,10290,0
2010-08-25,15.06,15.13,14.897,14.897,4232,0
2010-08-26,15.004,15.137,14.966,15.098,11768,0
2010-08-27,14.64,14.809,14.266,14.809,18860,0
2010-08-30,14.709,14.709,14.476,14.683,7779,0
2010-08-31,14.594,14.803,14.562,14.746,3588,0
2010-09-01,14.601,14.815,14.601,14.809,8627,0
2010-09-02,14.865,15.086,14.797,14.853,4443,0
2010-09-03,14.778,14.897,14.746,14.746,9998,0
2010-09-07,14.827,14.827,14.789,14.809,2063,0
2010-09-08,14.713,14.997,14.713,14.997,6378,0
2010-09-09,14.979,14.979,14.815,14.903,3173,0
2010-09-10,14.853,14.883,14.822,14.872,3491,0
2010-09-13,14.841,14.897,14.815,14.841,6670,0
2010-09-14,14.922,15.175,14.922,15.175,6948,0
2010-09-15,15.029,15.155,14.878,14.954,10430,0
2010-09-16,14.941,15.029,14.934,14.966,7482,0
2010-09-17,14.841,15.162,14.841,15.162,7921,0
2010-09-20,15.093,15.098,14.941,15.093,17456,0
2010-09-21,15.117,15.168,15.117,15.168,8887,0
2010-09-22,15.211,15.211,14.966,15.155,27453,0
2010-09-23,15.13,15.219,15.024,15.219,1746,0
2010-09-24,15.125,15.211,15.036,15.125,14758,0
2010-09-27,15.181,15.219,15.117,15.187,3212,0
2010-09-28,14.973,15.036,14.853,14.853,7458,0
2010-09-29,14.872,15.024,14.865,14.966,5555,0
2010-09-30,14.966,14.997,14.897,14.911,3173,0
2010-10-01,14.903,14.985,14.878,14.985,3582,0
2010-10-04,14.915,14.985,14.822,14.973,5713,0
2010-10-05,14.922,14.997,14.883,14.883,2326,0
2010-10-06,14.903,15.029,14.903,14.934,8277,0
2010-10-07,14.934,15.029,14.934,15.029,2697,0
2010-10-08,15.086,15.086,14.934,14.934,7933,0
2010-10-11,14.979,15.073,14.961,15.073,9364,0
2010-10-12,15.042,15.098,14.979,15.093,15234,0
2010-10-13,15.086,15.175,15.01,15.073,5474,0
2010-10-14,15.042,15.106,15.016,15.06,9829,0
2010-10-15,14.985,15.125,14.973,14.973,1372,0
2010-10-18,14.997,15.106,14.997,14.997,3173,0
2010-10-19,15.042,15.175,15.024,15.117,9364,0
2010-10-20,15.117,15.162,15.029,15.029,2144,0
2010-10-21,15.117,15.125,15.048,15.117,3173,0
2010-10-22,15.143,15.143,14.948,15.06,3491,0
2010-10-25,15.06,15.06,15.036,15.06,2063,0
2010-10-26,15.06,15.15,14.997,14.997,2697,0
2010-10-27,15.13,15.13,14.903,15.067,9140,0
2010-10-28,15.073,15.073,14.954,14.954,1746,0
2010-10-29,14.966,15.048,14.966,15.048,1269,0
2010-11-01,15.024,15.187,15.024,15.187,4698,0
2010-11-02,15.181,15.199,15.181,15.199,1587,0
2010-11-03,15.024,15.219,14.803,14.803,20731,0
2010-11-04,14.878,15.199,14.878,15.106,20112,0
2010-11-05,15.13,15.13,15.036,15.067,3491,0
2010-11-08,15.117,15.125,15.117,15.117,1587,0
2010-11-09,15.125,15.125,15.004,15.004,2063,0
2010-11-10,14.922,15.098,14.922,15.029,10582,0
2010-11-11,15.079,15.125,14.809,14.872,8213,0
2010-11-12,14.878,15.098,14.822,15.029,3569,0
2010-11-15,15.004,15.093,15.004,15.093,8253,0
2010-11-16,15.054,15.054,14.846,14.853,5555,0
2010-11-17,14.841,14.948,14.822,14.865,6431,0
2010-11-18,14.865,14.865,14.77,14.789,6251,0
2010-11-19,14.809,14.809,14.809,14.809,2379,0
2010-11-22,14.809,14.809,14.803,14.809,1619,0
2010-11-23,14.778,15.036,14.778,15.029,4382,0
2010-11-24,15.024,15.024,15.024,15.024,2151,0
2010-11-29,14.922,15.01,14.915,14.961,2738,0
2010-11-30,14.733,15.06,14.733,14.803,5871,0
2010-12-01,14.878,15.048,14.878,14.934,3173,0
2010-12-02,15.004,15.029,14.922,14.922,3414,0
2010-12-03,14.922,15.024,14.834,15.016,5078,0
2010-12-06,14.973,15.086,14.922,14.922,7808,0
2010-12-07,15.029,15.079,15.029,15.029,2112,0
2010-12-08,14.941,14.985,14.846,14.985,1112,0
2010-12-09,15.036,15.093,14.997,14.997,1727,0
2010-12-10,14.903,14.903,14.789,14.878,1587,0
2010-12-13,14.834,15.093,14.834,15.093,2540,0
2010-12-14,15.111,15.207,15.073,15.073,3465,0
2010-12-15,15.155,15.155,14.86,14.865,4443,0
2010-12-16,14.752,14.846,14.601,14.651,7298,0
2010-12-17,14.74,14.746,14.701,14.701,921,0
2010-12-20,14.658,14.77,14.658,14.677,1928,0
2010-12-21,14.589,14.815,14.589,14.815,1429,0
2010-12-22,14.903,14.973,14.721,14.809,1904,0
2010-12-23,14.841,14.841,14.589,14.663,2619,0
2010-12-27,14.758,14.961,14.758,14.803,1269,0
2010-12-28,14.677,14.677,14.677,14.677,158,0
2010-12-29,14.809,14.809,14.789,14.789,317,0
2010-12-30,14.915,14.997,14.915,14.966,1501,0
2010-12-31,14.77,14.883,14.683,14.883,1478,0
2011-01-03,14.841,14.841,14.733,14.746,2063,0
2011-01-04,14.846,14.966,14.721,14.966,4126,0
2011-01-05,14.834,15.243,14.822,14.822,3649,0
2011-01-06,14.872,14.872,14.872,14.872,1587,0
2011-01-07,14.948,14.948,14.834,14.834,1095,0
2011-01-10,14.897,14.897,14.897,14.897,158,0
2011-01-11,14.954,15.106,14.954,14.973,1746,0
2011-01-13,14.86,14.966,14.758,14.758,4799,0
2011-01-14,14.809,14.809,14.809,14.809,475,0
2011-01-18,14.746,14.809,14.695,14.728,1746,0
2011-01-19,14.809,14.922,14.809,14.809,2854,0
2011-01-20,14.746,14.865,14.645,14.865,2144,0
2011-01-24,14.846,14.878,14.701,14.878,2379,0
2011-01-25,14.961,15.117,14.961,15.004,7771,0
2011-01-26,14.892,15.111,14.841,15.111,2697,0
2011-01-27,14.941,15.086,14.872,15.086,2461,0
2011-01-28,14.992,14.992,14.934,14.934,635,0
2011-01-31,14.897,14.897,14.809,14.809,2540,0
2011-02-01,14.979,14.979,14.973,14.973,317,0
2011-02-02,14.865,14.979,14.865,14.903,3135,0
2011-02-03,14.973,15.125,14.966,15.125,5318,0
2011-02-04,15.01,15.016,14.897,15.01,1746,0
2011-02-07,15.004,15.004,14.997,14.997,793,0
2011-02-08,15.086,15.125,15.086,15.125,873,0
2011-02-09,15.181,15.181,15.125,15.125,7381,0
2011-02-10,15.181,15.281,15.181,15.187,3808,0
2011-02-11,15.125,15.125,15.093,15.125,7458,0
2011-02-14,15.093,15.211,15.093,15.199,3334,0
2011-02-15,15.137,15.344,15.137,15.231,9715,0
2011-02-16,15.376,15.376,15.376,15.376,317,0
2011-02-18,15.193,15.301,15.181,15.257,7775,0
2011-02-22,15.332,15.338,15.332,15.338,1112,0
2011-02-23,15.344,15.552,15.313,15.552,5916,0
2011-02-24,15.289,15.289,14.663,14.903,2424,0
2011-02-25,14.728,14.834,14.728,14.758,1714,0
2011-02-28,14.815,14.815,14.658,14.695,8259,0
2011-03-01,14.746,14.803,14.746,14.803,778,0
2011-03-02,14.429,14.746,14.406,14.746,11146,0
2011-03-03,14.746,14.903,14.746,14.872,7458,0
2011-03-04,14.827,14.827,14.815,14.815,1746,0
2011-03-07,14.834,14.883,14.803,14.803,9086,0
2011-03-08,14.822,14.865,14.822,14.865,1112,0
2011-03-09,14.815,14.992,14.815,14.815,14874,0
2011-03-10,14.865,14.865,14.822,14.822,635,0
2011-03-11,14.752,14.822,14.752,14.815,1787,0
2011-03-14,14.778,14.803,14.663,14.803,4446,0
2011-03-15,14.74,14.746,14.594,14.746,1746,0
2011-03-16,14.695,14.701,14.64,14.701,4602,0
2011-03-17,14.709,14.797,14.631,14.797,3016,0
2011-03-18,14.789,14.789,14.728,14.728,2379,0
2011-03-21,14.789,14.789,14.713,14.713,5659,0
2011-03-22,14.663,14.758,14.57,14.626,6507,0
2011-03-23,14.689,14.689,14.689,14.689,635,0
2011-03-24,14.709,14.784,14.645,14.778,1357,0
2011-03-25,14.797,14.803,14.789,14.803,2040,0
2011-03-28,14.86,14.86,14.797,14.797,317,0
2011-03-29,14.74,14.74,14.701,14.701,1468,0
2011-03-30,14.766,14.797,14.728,14.789,5951,0
2011-03-31,14.766,14.766,14.728,14.766,3253,0
2011-04-01,14.766,14.86,14.766,14.86,1643,0
2011-04-04,14.853,14.86,14.853,14.86,571,0
2011-04-05,14.922,14.922,14.789,14.853,1175,0
2011-04-06,14.789,14.911,14.789,14.903,4488,0
2011-04-07,14.841,14.841,14.526,14.758,14123,0
2011-04-08,14.766,14.797,14.766,14.797,1112,0
2011-04-11,14.784,14.822,14.778,14.822,1112,0
2011-04-12,14.758,14.822,14.758,14.758,1746,0
2011-04-13,14.766,14.766,14.721,14.721,1984,0
2011-04-14,14.784,14.846,14.778,14.841,5585,0
2011-04-15,14.892,14.892,14.728,14.784,6507,0
2011-04-18,14.789,14.872,14.789,14.872,4759,0
2011-04-19,14.928,14.934,14.809,14.809,2379,0
2011-04-21,14.865,14.865,14.865,14.865,317,0
2011-04-25,14.922,14.934,14.897,14.934,2697,0
2011-04-26,14.878,14.897,14.878,14.897,317,0
2011-04-27,14.878,14.892,14.872,14.872,3610,0
2011-04-28,14.86,14.948,14.86,14.86,2102,0
2011-04-29,14.865,14.865,14.865,14.865,317,0
2011-05-02,14.883,14.883,14.872,14.883,950,0
2011-05-03,14.954,14.966,14.883,14.966,3323,0
2011-05-04,14.966,14.973,14.961,14.966,4284,0
2011-05-05,14.992,14.992,14.883,14.883,6187,0
2011-05-06,15.024,15.086,15.016,15.029,3967,0
2011-05-09,15.054,15.06,15.054,15.06,1112,0
2011-05-10,15.06,15.086,15.06,15.086,2221,0
2011-05-11,15.093,15.093,15.036,15.086,1112,0
2011-05-12,15.06,15.093,14.892,14.997,5110,0
2011-05-16,14.985,14.992,14.985,14.992,475,0
2011-05-17,15.01,15.01,15.01,15.01,426,0
2011-05-19,14.966,14.973,14.903,14.973,1429,0
2011-05-20,14.966,14.966,14.966,14.966,1746,0
2011-05-23,14.966,15.024,14.966,15.016,1112,0
2011-05-24,14.966,15.117,14.966,15.117,3450,0
2011-05-25,15.067,15.067,15.067,15.067,1587,0
2011-05-26,15.067,15.13,15.067,15.13,1846,0
2011-05-27,15.168,15.199,15.168,15.181,4063,0
2011-05-31,15.231,15.243,15.098,15.098,1807,0
2011-06-01,15.13,15.187,15.098,15.098,4970,0
2011-06-02,15.155,15.155,15.093,15.155,1904,0
2011-06-03,15.155,15.181,15.155,15.181,1904,0
2011-06-06,15.143,15.168,15.143,15.168,2953,0
2011-06-07,15.15,15.181,15.143,15.143,1508,0
2011-06-08,15.207,15.344,15.207,15.344,8249,0
2011-06-10,15.289,15.289,15.162,15.162,1429,0
2011-06-13,15.098,15.125,15.067,15.125,1746,0
2011-06-14,15.143,15.219,15.143,15.219,3450,0
2011-06-15,15.251,15.289,15.162,15.281,2854,0
2011-06-16,15.281,15.281,15.281,15.281,635,0
2011-06-17,15.219,15.219,15.187,15.193,475,0
2011-06-20,15.187,15.358,15.187,15.325,8568,0
2011-06-21,15.289,15.369,14.979,15.257,11743,0
2011-06-22,15.257,15.289,15.251,15.263,1746,0
2011-06-23,15.276,15.276,15.276,15.276,158,0
2011-06-24,15.224,15.281,15.111,15.281,1746,0
2011-06-27,15.193,15.193,15.193,15.193,793,0
2011-06-28,15.243,15.243,15.243,15.243,158,0
2011-06-29,15.243,15.338,15.243,15.338,1269,0
2011-06-30,15.344,15.344,15.344,15.344,793,0
2011-07-05,15.313,15.433,15.313,15.433,1429,0
2011-07-06,15.426,15.426,15.426,15.426,748,0
2011-07-07,15.433,15.521,15.433,15.439,7561,0
2011-07-08,15.502,15.502,15.407,15.49,3967,0
2011-07-11,15.533,15.547,15.533,15.533,2094,0
2011-07-12,15.433,15.609,15.433,15.483,18789,0
2011-07-13,15.533,15.596,15.533,15.596,3016,0
2011-07-14,15.527,15.628,15.521,15.565,6822,0
2011-07-15,15.514,15.577,15.483,15.483,4126,0
2011-07-18,15.502,15.641,15.439,15.439,13726,0
2011-07-19,15.439,15.439,15.358,15.376,6375,0
2011-07-20,15.369,15.445,15.301,15.344,25317,0
2011-07-21,15.358,15.414,15.32,15.414,3196,0
2011-07-22,15.439,15.439,15.407,15.407,2689,0
2011-07-25,15.407,15.407,15.193,15.313,15700,0
2011-07-26,15.269,15.269,15.269,15.269,158,0
2011-07-27,15.251,15.251,15.251,15.251,1129,0
2011-07-28,15.313,15.313,15.251,15.251,475,0
2011-07-29,15.301,15.358,15.251,15.251,2587,0
2011-08-01,15.251,15.251,15.251,15.251,158,0
2011-08-02,15.313,15.358,15.313,15.344,2221,0
2011-08-03,15.382,15.439,15.344,15.382,2379,0
2011-08-04,15.269,15.338,15.243,15.243,4693,0
2011-08-05,15.187,15.199,15.067,15.079,6268,0
2011-08-08,13.831,15.067,13.831,13.996,15989,0
2011-08-09,14.197,14.526,14.197,14.526,4999,0
2011-08-10,14.589,14.713,14.589,14.713,1269,0
2011-08-11,14.658,14.778,14.589,14.778,1587,0
2011-08-12,14.778,14.892,14.778,14.865,3967,0
2011-08-15,14.928,15.048,14.928,15.048,4126,0
2011-08-16,15.054,15.344,15.054,15.344,2063,0
2011-08-17,15.199,15.224,15.024,15.117,5078,0
2011-08-18,15.024,15.219,14.992,14.992,3913,0
2011-08-19,14.997,15.098,14.922,15.098,3809,0
2011-08-22,15.036,15.111,15.036,15.079,1904,0
2011-08-23,15.125,15.155,15.125,15.155,950,0
2011-08-24,15.155,15.207,15.004,15.004,4602,0
2011-08-25,15.175,15.187,15.13,15.137,3409,0
2011-08-26,15.13,15.187,15.117,15.187,4195,0
2011-08-29,14.966,14.966,14.645,14.651,4126,0
2011-08-30,14.746,14.834,14.683,14.683,2379,0
2011-08-31,14.941,15.029,14.941,15.029,1429,0
2011-09-01,14.934,14.934,14.683,14.683,3967,0
2011-09-02,14.651,14.746,14.651,14.746,1904,0
2011-09-06,14.752,14.809,14.645,14.645,1112,0
2011-09-07,14.733,14.86,14.67,14.752,7138,0
2011-09-08,14.803,14.809,14.803,14.809,635,0
2011-09-09,14.809,14.872,14.778,14.827,1349,0
2011-09-12,14.778,14.809,14.713,14.809,3334,0
2011-09-13,14.752,14.789,14.709,14.789,2760,0
2011-09-14,14.827,14.841,14.822,14.841,3817,0
2011-09-15,14.922,14.922,14.77,14.77,793,0
2011-09-16,14.778,14.966,14.778,14.872,2379,0
2011-09-19,14.872,14.872,14.872,14.872,475,0
2011-09-20,14.966,15.079,14.892,15.024,2386,0
2011-09-21,14.841,14.922,14.766,14.922,4759,0
2011-09-22,14.834,14.834,14.766,14.766,1468,0
2011-09-23,14.683,14.846,14.683,14.752,1269,0
2011-09-26,14.941,14.948,14.746,14.883,8092,0
2011-09-27,14.778,14.865,14.778,14.865,635,0
2011-09-28,14.784,14.841,14.746,14.746,6871,0
2011-09-29,14.746,14.766,14.746,14.766,3173,0
2011-09-30,14.67,14.683,14.373,14.613,7242,0
2011-10-03,14.562,14.608,14.562,14.562,1397,0
2011-10-04,14.495,14.651,14.444,14.468,2440,0
2011-10-05,14.537,14.766,14.537,14.766,5989,0
2011-10-06,14.631,14.709,14.526,14.709,2632,0
2011-10-07,14.62,14.797,14.62,14.797,2063,0
2011-10-10,14.701,14.713,14.48,14.48,2890,0
2011-10-11,14.495,14.594,14.495,14.495,3571,0
2011-10-12,14.575,14.663,14.575,14.663,675,0
2011-10-13,14.62,14.62,14.526,14.601,2969,0
2011-10-14,14.695,14.695,14.695,14.695,317,0
2011-10-17,14.544,14.544,14.495,14.495,1777,0
2011-10-18,14.582,14.797,14.582,14.701,2063,0
2011-10-19,14.626,14.683,14.626,14.683,904,0
2011-10-20,14.589,14.594,14.495,14.589,3649,0
2011-10-21,14.64,14.713,14.64,14.713,3491,0
2011-10-24,14.733,14.733,14.733,14.733,475,0
2011-10-25,14.721,14.721,14.64,14.709,1587,0
2011-10-26,14.64,14.746,14.601,14.746,6507,0
2011-10-27,14.728,14.758,14.513,14.758,2697,0
2011-10-31,14.789,14.809,14.789,14.809,1984,0
2011-11-01,14.677,14.789,14.393,14.418,21942,0
2011-11-03,14.601,14.613,14.575,14.601,4636,0
2011-11-04,14.582,14.631,14.468,14.57,4515,0
2011-11-08,14.613,14.872,14.613,14.822,14055,0
2011-11-09,14.784,14.809,14.626,14.713,2063,0
2011-11-10,14.809,14.903,14.809,14.846,2221,0
2011-11-11,14.897,14.897,14.658,14.865,1269,0
2011-11-14,14.778,14.809,14.778,14.809,1269,0
2011-11-15,14.815,14.841,14.544,14.709,5713,0
2011-11-16,14.778,14.815,14.631,14.683,3649,0
2011-11-17,14.631,14.766,14.631,14.746,475,0
2011-11-18,14.853,14.853,14.74,14.827,1865,0
2011-11-21,14.626,14.815,14.589,14.778,4602,0
2011-11-23,14.789,14.878,14.758,14.758,3967,0
2011-11-25,14.827,14.853,14.758,14.853,1553,0
2011-11-28,14.841,14.883,14.709,14.709,6286,0
2011-11-29,14.683,14.841,14.683,14.827,2444,0
2011-11-30,14.733,14.822,14.608,14.709,9370,0
2011-12-01,14.728,14.728,14.677,14.713,1984,0
2011-12-02,14.721,14.728,14.721,14.728,635,0
2011-12-05,14.651,14.695,14.594,14.695,2063,0
2011-12-06,14.64,14.709,14.557,14.709,4214,0
2011-12-07,14.594,14.74,14.594,14.74,2221,0
2011-12-08,14.728,14.77,14.728,14.728,635,0
2011-12-09,14.608,14.733,14.608,14.733,2635,0
2011-12-12,14.728,14.841,14.728,14.841,7906,0
2011-12-13,14.872,15.137,14.872,15.117,9364,0
2011-12-14,15.048,15.117,15.024,15.098,2697,0
2011-12-15,15.004,15.06,15.004,15.004,950,0
2011-12-16,14.997,15.093,14.997,15.093,3956,0
2011-12-19,15.106,15.106,15.106,15.106,317,0
2011-12-20,15.06,15.093,15.06,15.093,675,0
2011-12-21,15.01,15.093,14.966,15.067,7298,0
2011-12-22,14.985,15.155,14.985,15.01,5871,0
2011-12-23,15.01,15.093,15.01,15.093,793,0
2011-12-27,15.016,15.029,15.01,15.029,1746,0
2011-12-28,15.098,15.15,15.098,15.15,793,0
2011-12-29,15.125,15.125,15.111,15.111,317,0
2012-01-03,15.06,15.098,14.941,15.067,3526,0
2012-01-06,15.111,15.125,14.966,15.125,3212,0
2012-01-09,14.941,15.036,14.941,14.948,1042,0
2012-01-10,15.093,15.093,15.093,15.093,2738,0
2012-01-11,15.106,15.106,14.997,15.048,2854,0
2012-01-12,14.961,15.125,14.961,15.117,1625,0
2012-01-13,15.125,15.125,15.106,15.125,13932,0
2012-01-17,14.979,15.125,14.979,15.06,2348,0
2012-01-19,15.067,15.219,15.067,15.219,1555,0
2012-01-20,15.093,15.344,15.093,15.306,6633,0
2012-01-23,15.073,15.219,15.073,15.219,4666,0
2012-01-24,15.143,15.407,15.06,15.257,7703,0
2012-01-25,15.257,15.313,15.199,15.313,7966,0
2012-01-26,15.344,15.344,15.219,15.281,4247,0
2012-01-30,15.344,15.49,15.338,15.49,9474,0
2012-01-31,15.376,15.426,15.294,15.426,2540,0
2012-02-01,15.426,15.49,15.376,15.49,3809,0
2012-02-02,15.47,15.584,15.402,15.584,7907,0
2012-02-03,15.514,15.641,15.509,15.571,4443,0
2012-02-06,15.609,15.609,15.514,15.596,1429,0
2012-02-07,15.603,15.705,15.559,15.673,4759,0
2012-02-08,15.565,15.653,15.565,15.596,3099,0
2012-02-09,15.615,15.641,15.502,15.641,5290,0
2012-02-10,15.622,15.622,15.622,15.622,1227,0
2012-02-13,15.609,15.71,15.514,15.705,20058,0
2012-02-14,15.71,15.71,15.628,15.705,3354,0
2012-02-15,15.653,15.653,15.514,15.653,6585,0
2012-02-16,15.527,15.596,15.514,15.596,1904,0
2012-02-17,15.634,15.641,15.628,15.641,1746,0
2012-02-21,15.729,15.824,15.647,15.677,16504,0
2012-02-22,15.641,15.691,15.641,15.641,5871,0
2012-02-23,15.66,15.755,15.66,15.755,1017,0
2012-02-24,15.641,15.786,15.584,15.786,12936,0
2012-02-27,15.224,15.363,15.224,15.289,5713,0
2012-02-28,15.289,15.313,15.219,15.219,2697,0
2012-02-29,15.313,15.313,15.313,15.313,158,0
2012-03-01,15.313,15.376,15.219,15.358,3815,0
2012-03-02,15.407,15.502,15.344,15.502,2109,0
2012-03-05,15.502,15.571,15.476,15.527,2225,0
2012-03-06,15.565,15.565,15.502,15.502,950,0
2012-03-07,15.439,15.439,15.439,15.439,3967,0
2012-03-08,15.376,15.376,15.093,15.181,14458,0
2012-03-09,15.162,15.32,15.036,15.036,6890,0
2012-03-12,15.067,15.13,15.067,15.125,5897,0
2012-03-13,15.06,15.199,15.06,15.079,2289,0
2012-03-14,15.093,15.199,15.06,15.067,7298,0
2012-03-15,15.067,15.117,15.06,15.093,4284,0
2012-03-16,15.06,15.117,15.06,15.106,6346,0
2012-03-19,15.067,15.117,15.067,15.111,6268,0
2012-03-20,15.093,15.125,15.086,15.086,5533,0
2012-03-21,15.098,15.281,15.098,15.187,4068,0
2012-03-22,15.301,15.313,15.301,15.313,2071,0
2012-03-23,15.251,15.376,15.193,15.313,4284,0
2012-03-26,15.363,15.363,15.344,15.344,635,0
2012-03-27,15.313,15.414,15.313,15.414,4759,0
2012-03-28,15.369,15.407,15.344,15.395,3649,0
2012-03-29,15.281,15.289,15.281,15.281,2820,0
2012-04-02,15.294,15.47,15.294,15.439,1627,0
2012-04-03,15.407,15.509,15.402,15.49,6657,0
2012-04-04,15.521,15.717,15.458,15.476,11311,0
2012-04-05,15.584,15.665,15.495,15.665,690,0
2012-04-10,15.591,15.622,15.495,15.533,2378,0
2012-04-11,15.439,15.464,15.439,15.464,1269,0
2012-04-12,15.451,15.622,15.451,15.514,2220,0
2012-04-13,15.591,15.622,15.514,15.565,1746,0
2012-04-16,15.514,15.514,15.514,15.514,357,0
2012-04-17,15.527,15.705,15.439,15.691,9525,0
2012-04-18,15.685,15.697,15.685,15.697,2379,0
2012-04-19,15.552,15.559,15.521,15.521,6031,0
2012-04-20,15.735,15.735,15.577,15.622,1795,0
2012-04-23,15.705,15.705,15.514,15.514,950,0
2012-04-24,15.565,15.565,15.565,15.565,158,0
2012-04-25,15.665,15.691,15.533,15.691,5267,0
2012-04-26,15.677,15.691,15.603,15.685,3420,0
2012-04-27,15.677,15.685,15.677,15.677,635,0
2012-04-30,15.571,15.584,15.571,15.584,317,0
2012-05-01,15.691,15.742,15.66,15.742,3967,0
2012-05-04,15.742,15.742,15.742,15.742,793,0
2012-05-07,15.705,15.723,15.691,15.723,3994,0
2012-05-08,15.742,15.818,15.705,15.705,4443,0
2012-05-09,15.755,15.848,15.755,15.76,6014,0
2012-05-10,15.76,15.76,15.697,15.755,1984,0
2012-05-11,15.697,15.705,15.691,15.705,1587,0
2012-05-14,15.691,15.691,15.628,15.628,1429,0
2012-05-15,15.628,15.628,15.628,15.628,1978,0
2012-05-16,15.552,15.552,15.098,15.125,20192,0
2012-05-17,15.086,15.168,14.883,14.883,13330,0
2012-05-18,14.86,14.86,14.336,14.495,12582,0
2012-05-21,14.444,14.695,14.368,14.429,19263,0
2012-05-22,14.499,14.803,14.487,14.487,5125,0
2012-05-23,14.551,14.551,14.551,14.551,183,0
2012-05-24,14.575,14.645,14.438,14.64,9265,0
2012-05-25,14.77,14.841,14.752,14.841,1622,0
2012-05-29,14.997,14.997,14.997,14.997,158,0
2012-05-30,14.985,14.997,14.809,14.809,3491,0
2012-05-31,14.683,14.713,14.526,14.613,6245,0
2012-06-04,14.532,14.834,14.532,14.551,4245,0
2012-06-05,14.557,14.594,14.532,14.532,3334,0
2012-06-06,14.532,14.797,14.457,14.658,5567,0
2012-06-07,14.631,14.827,14.631,14.689,2131,0
2012-06-08,14.713,14.778,14.683,14.713,6695,0
2012-06-11,14.809,14.809,14.57,14.77,4658,0
2012-06-12,14.631,14.631,14.557,14.62,5396,0
2012-06-13,14.746,15.086,14.733,14.911,7112,0
2012-06-14,14.822,14.903,14.683,14.903,7682,0
2012-06-15,14.903,14.954,14.903,14.928,3182,0
2012-06-18,14.766,14.766,14.532,14.689,793,0
2012-06-19,14.766,14.789,14.613,14.613,14721,0
2012-06-20,14.766,14.766,14.626,14.626,2693,0
2012-06-22,14.746,14.797,14.631,14.797,5408,0
2012-06-25,14.789,14.803,14.67,14.67,1904,0
2012-06-26,14.701,14.721,14.67,14.67,2460,0
2012-06-27,14.683,14.683,14.683,14.683,475,0
2012-06-28,14.689,14.695,14.689,14.695,4495,0
2012-06-29,14.985,14.985,14.677,14.834,2144,0
2012-07-05,14.683,14.803,14.663,14.746,2630,0
2012-07-06,14.878,14.883,14.865,14.872,2854,0
2012-07-09,14.713,15.029,14.713,15.029,2037,0
2012-07-10,14.827,14.897,14.601,14.752,2477,0
2012-07-11,14.713,14.713,14.406,14.713,4815,0
2012-07-12,14.683,14.683,14.147,14.191,9561,0
2012-07-13,14.292,14.292,13.958,14.014,17400,0
2012-07-16,14.021,14.053,13.933,13.952,14916,0
2012-07-17,13.864,14.178,13.789,14.178,19391,0
2012-07-18,14.178,14.487,14.033,14.487,13912,0
2012-07-19,14.57,14.677,14.57,14.677,5682,0
2012-07-20,14.713,14.809,14.526,14.809,2497,0
2012-07-23,14.67,14.778,14.557,14.778,5078,0
2012-07-24,14.645,14.822,14.64,14.822,3491,0
2012-07-25,14.941,15.111,14.815,14.934,22105,0
2012-07-26,15.483,15.483,14.997,14.997,40068,0
2012-07-27,15.376,15.433,15.181,15.199,29810,0
2012-07-30,15.332,15.609,15.168,15.168,46935,0
2012-07-31,15.313,15.445,15.219,15.281,13376,0
2012-08-01,15.426,15.81,15.281,15.407,43964,0
2012-08-02,15.313,15.603,15.143,15.32,26985,0
2012-08-03,15.376,15.376,15.067,15.199,4922,0
2012-08-06,15.187,15.187,14.922,15.086,6635,0
2012-08-07,14.966,15.125,14.934,15.125,18169,0
2012-08-08,15.181,15.181,15.125,15.125,4391,0
2012-08-09,15.125,15.187,14.997,15.187,7537,0
2012-08-10,15.187,15.439,15.181,15.187,8014,0
2012-08-13,15.125,15.125,15.029,15.054,4919,0
2012-08-14,15.004,15.117,14.961,15.117,4205,0
2012-08-15,14.992,15.168,14.992,15.168,3547,0
2012-08-16,15.187,15.313,15.13,15.13,9971,0
2012-08-17,15.269,15.276,15.117,15.117,3788,0
2012-08-20,15.224,15.251,15.067,15.13,3889,0
2012-08-21,15.276,15.289,14.961,15.117,5062,0
2012-08-22,15.106,15.243,14.941,15.029,11307,0
2012-08-23,15.224,15.376,15.125,15.376,12407,0
2012-08-24,15.251,15.358,15.251,15.313,10663,0
2012-08-27,15.238,15.376,14.948,15.313,8928,0
2012-08-28,15.193,15.32,14.997,15.073,8390,0
2012-08-29,14.733,14.865,14.507,14.537,10552,0
2012-08-30,14.462,14.651,14.355,14.651,7933,0
2012-08-31,14.64,14.64,14.513,14.626,1269,0
2012-09-04,14.594,14.746,14.594,14.594,2855,0
2012-09-05,14.645,14.752,14.532,14.701,3570,0
2012-09-06,14.594,14.601,14.499,14.557,7836,0
2012-09-07,14.487,14.487,14.487,14.487,475,0
2012-09-10,14.582,14.601,14.507,14.507,5278,0
2012-09-11,14.537,14.853,14.507,14.834,8284,0
2012-09-12,14.997,14.997,14.663,14.67,8688,0
2012-09-13,14.77,14.809,14.713,14.713,3809,0
2012-09-14,14.784,14.997,14.746,14.997,9480,0
2012-09-17,15.004,15.004,14.822,14.827,2063,0
2012-09-18,14.683,14.803,14.683,14.803,1689,0
2012-09-19,14.853,15.036,14.834,14.883,3523,0
2012-09-20,14.815,14.985,14.815,14.985,4325,0
2012-09-21,14.966,15.036,14.892,15.036,2132,0
2012-09-24,14.979,14.979,14.713,14.815,6564,0
2012-09-25,14.728,14.966,14.053,14.147,20050,0
2012-09-26,14.292,14.33,14.178,14.217,6031,0
2012-09-27,14.355,14.399,14.204,14.387,3414,0
2012-09-28,14.317,14.582,14.317,14.582,3016,0
2012-10-01,14.438,14.526,14.343,14.343,2831,0
2012-10-02,14.387,14.728,14.348,14.651,14219,0
2012-10-03,14.594,15.036,14.575,15.024,19760,0
2012-10-04,14.903,14.903,14.803,14.809,793,0
2012-10-05,14.961,14.979,14.797,14.928,3951,0
2012-10-08,14.897,15.125,14.822,15.125,7260,0
2012-10-09,14.966,15.332,14.892,15.06,9364,0
2012-10-10,15.125,15.251,14.992,15.251,5355,0
2012-10-11,15.106,15.313,15.106,15.281,2177,0
2012-10-12,15.137,15.251,15.01,15.251,2051,0
2012-10-16,15.407,15.407,15.168,15.276,3732,0
2012-10-17,15.313,15.376,15.313,15.376,1865,0
2012-10-18,15.219,15.251,15.219,15.238,950,0
2012-10-22,15.125,15.281,15.125,15.231,2324,0
2012-10-23,15.086,15.251,14.979,15.238,2481,0
2012-10-25,15.238,15.251,15.238,15.251,635,0
2012-10-26,15.187,15.376,15.187,15.376,2227,0
2012-10-31,15.219,15.376,15.162,15.162,1088,0
2012-11-01,15.257,15.407,15.073,15.407,5125,0
2012-11-02,15.376,15.376,15.219,15.219,2025,0
2012-11-05,15.257,15.717,15.187,15.717,10591,0
2012-11-06,15.565,15.755,15.565,15.755,6388,0
2012-11-07,15.577,15.628,15.376,15.596,19347,0
2012-11-08,15.483,15.641,15.483,15.628,3769,0
2012-11-09,15.376,15.451,14.778,14.872,35190,0
2012-11-12,14.86,14.86,13.006,13.372,50209,0
2012-11-13,12.773,13.233,12.76,12.912,24927,0
2012-11-14,12.78,12.855,11.752,12.061,27921,0
2012-11-15,11.892,11.892,11.041,11.405,38611,0
2012-11-16,11.526,11.677,11.256,11.595,21421,0
2012-11-19,11.967,12.54,11.922,12.447,10791,0
2012-11-20,12.73,12.805,12.219,12.666,26012,0
2012-11-21,12.352,12.666,12.2,12.358,5832,0
2012-11-23,12.224,12.224,11.658,12.068,8571,0
2012-11-26,11.689,11.979,11.664,11.979,2843,0
2012-11-27,11.973,12.288,11.948,12.288,5327,0
2012-11-28,12.452,12.792,12.452,12.698,5395,0
2012-11-29,12.698,12.698,12.288,12.452,17892,0
2012-11-30,12.54,12.579,12.162,12.428,13807,0
2012-12-03,12.149,12.149,11.866,12.111,6981,0
2012-12-04,11.848,12.288,11.816,12.288,7761,0
2012-12-05,11.854,11.962,11.752,11.839,7546,0
2012-12-06,11.835,12.275,11.747,11.803,15358,0
2012-12-07,12.124,12.124,11.658,11.677,5269,0
2012-12-10,11.848,11.848,11.564,11.766,7282,0
2012-12-11,12.023,12.13,11.954,12.119,13627,0
2012-12-12,12.1,12.194,11.809,12.061,12616,0
2012-12-13,11.879,12.466,11.879,12.466,2975,0
2012-12-14,12.187,12.61,12.187,12.415,6268,0
2012-12-17,12.269,12.319,11.992,12.319,3016,0
2012-12-18,12.306,12.415,12.055,12.415,1032,0
2012-12-19,12.275,12.691,12.233,12.302,4205,0
2012-12-20,12.224,12.263,12.224,12.255,1746,0
2012-12-21,12.106,12.106,11.872,11.879,10552,0
2012-12-24,11.803,11.948,11.653,11.948,7821,0
2012-12-26,11.942,11.954,11.639,11.954,6871,0
2012-12-27,11.714,11.954,11.702,11.739,5649,0
2012-12-28,11.702,11.942,11.603,11.803,9388,0
2012-12-31,11.606,11.839,11.469,11.778,4857,0
2013-01-02,11.872,12.333,11.839,12.233,5669,0
2013-01-03,12.213,12.282,12.1,12.282,4832,0
2013-01-04,12.175,12.471,11.992,12.255,53956,0
2013-01-07,12.111,12.237,12.055,12.2,3313,0
2013-01-08,12.263,12.415,12.206,12.415,9136,0
2013-01-09,12.352,12.383,12.224,12.375,6031,0
2013-01-10,12.346,12.629,12.346,12.597,5545,0
2013-01-11,12.251,12.288,11.508,11.79,25026,0
2013-01-14,11.583,11.595,11.313,11.588,16980,0
2013-01-15,11.677,11.809,11.55,11.809,6356,0
2013-01-16,11.784,12.1,11.784,12.1,6457,0
2013-01-17,12.068,12.068,12.055,12.061,1094,0
2013-01-18,11.91,12.1,11.91,12.093,4759,0
2013-01-22,12.1,12.224,11.771,12.206,7140,0
2013-01-23,11.992,12.237,11.992,12.055,2697,0
2013-01-24,12.1,12.162,12.018,12.162,3404,0
2013-01-25,12.213,12.213,11.916,12.08,14567,0
2013-01-28,12.068,12.175,11.979,12.137,10768,0
2013-01-29,12.219,12.428,12.206,12.375,15910,0
2013-01-30,12.419,12.419,12.251,12.415,2063,0
2013-01-31,12.2,12.288,12.194,12.288,2499,0
2013-02-01,12.319,12.352,12.293,12.306,2576,0
2013-02-04,12.302,12.428,12.288,12.428,9292,0
2013-02-05,12.233,12.419,12.142,12.419,6467,0
2013-02-06,12.233,12.565,12.233,12.415,17866,0
2013-02-07,12.255,12.477,12.255,12.477,4013,0
2013-02-08,12.61,12.622,12.302,12.54,6372,0
2013-02-11,12.477,12.477,12.415,12.419,2540,0
2013-02-12,12.439,12.502,12.389,12.502,8213,0
2013-02-13,12.521,12.66,12.419,12.602,8191,0
2013-02-14,12.666,12.748,12.666,12.748,1904,0
2013-02-15,12.805,12.85,12.71,12.71,2777,0
2013-02-19,12.723,12.792,12.71,12.71,1587,0
2013-02-20,12.843,13.069,12.768,13.069,14202,0
2013-02-21,13.006,13.096,12.918,12.975,7649,0
2013-02-22,12.975,13.228,12.931,13.215,31553,0
2013-02-25,13.17,13.17,13.038,13.057,15691,0
2013-02-26,13.179,13.179,12.922,13.113,3801,0
2013-02-27,12.902,13.053,12.534,12.85,14279,0
2013-02-28,11.987,12.12,11.692,11.842,17774,0
2013-03-01,11.968,11.975,11.645,11.954,7122,0
2013-03-04,11.876,11.876,11.612,11.612,8326,0
2013-03-05,11.621,11.621,10.691,10.981,65973,0
2013-03-06,10.632,10.857,10.534,10.724,19104,0
2013-03-07,10.567,10.857,10.56,10.685,58126,0
2013-03-08,10.685,10.784,10.553,10.784,19127,0
2013-03-11,10.607,10.751,10.592,10.6,17450,0
2013-03-12,10.541,10.711,10.304,10.685,23784,0
2013-03-13,10.685,10.724,10.592,10.724,7906,0
2013-03-14,10.613,10.724,10.56,10.724,8664,0
2013-03-15,10.718,10.929,10.718,10.763,16822,0
2013-03-18,10.724,11.331,10.724,11.331,24923,0
2013-03-19,11.514,11.514,11.218,11.218,7166,0
2013-03-20,11.258,11.264,11.125,11.258,3751,0
2013-03-21,11.046,11.239,10.981,11.028,3751,0
2013-03-22,11.054,11.054,10.973,10.973,3071,0
2013-03-25,11.297,11.297,10.613,10.784,4901,0
2013-03-26,10.796,10.796,10.784,10.791,683,0
2013-03-27,10.796,11.033,10.724,11.033,2157,0
2013-03-28,10.837,10.895,10.744,10.895,758,0
2013-04-01,10.619,10.889,10.619,10.731,9589,0
2013-04-02,10.731,10.763,10.731,10.731,1346,0
2013-04-03,10.744,10.744,10.724,10.724,11657,0
2013-04-04,10.731,10.876,10.731,10.777,2092,0
2013-04-05,11.04,11.04,10.744,10.96,2522,0
2013-04-08,11.093,11.093,11.054,11.054,1519,0
2013-04-09,10.876,10.876,10.6,10.639,14254,0
2013-04-10,10.731,10.955,10.691,10.916,18091,0
2013-04-11,10.993,11.046,10.791,11.046,13436,0
2013-04-12,10.922,11.186,10.796,11.028,10246,0
2013-04-15,10.989,11.106,10.751,10.751,3470,0
2013-04-16,10.731,11.087,10.724,11.087,2432,0
2013-04-17,10.857,10.941,10.857,10.935,1824,0
2013-04-18,10.941,10.941,10.922,10.929,1165,0
2013-04-19,11.04,11.04,11.04,11.04,152,0
2013-04-22,11.08,11.205,11.08,11.205,1747,0
2013-04-23,11.087,11.283,10.973,11.283,1824,0
2013-04-24,11.054,11.054,10.96,11.04,1975,0
2013-04-25,11.119,11.119,11.119,11.119,758,0
2013-04-26,11.211,12.14,11.205,11.851,44939,0
2013-04-29,12.1,12.468,12.074,12.304,15035,0
2013-04-30,12.304,12.369,12.074,12.369,4708,0
2013-05-01,12.291,12.435,12.224,12.421,8172,0
2013-05-02,12.421,12.421,12.35,12.421,746,0
2013-05-03,12.507,12.507,12.251,12.251,1481,0
2013-05-06,12.435,12.468,12.421,12.468,7962,0
2013-05-07,12.369,12.409,12.369,12.409,454,0
2013-05-08,12.416,12.58,12.416,12.483,21485,0
2013-05-09,12.487,12.487,12.178,12.474,3732,0
2013-05-10,12.502,12.566,12.494,12.541,10637,0
2013-05-13,12.731,12.731,12.606,12.712,14368,0
2013-05-14,12.658,12.665,12.527,12.586,7447,0
2013-05-15,12.633,12.705,12.554,12.606,4427,0
2013-05-16,12.652,12.672,12.633,12.665,4982,0
2013-05-17,12.606,12.606,12.454,12.6,4151,0
2013-05-20,12.627,12.726,12.613,12.726,7447,0
2013-05-21,12.678,12.995,12.665,12.908,6590,0
2013-05-22,13.086,13.184,12.823,12.908,25827,0
2013-05-23,13.015,13.152,12.928,13.152,4427,0
2013-05-24,13.067,13.152,13.027,13.033,5449,0
2013-05-28,13.238,13.316,13.152,13.152,2814,0
2013-05-29,12.982,12.986,12.982,12.986,9576,0
2013-05-30,13.132,13.31,13.132,13.31,1519,0
2013-05-31,13.284,13.284,13.015,13.06,1975,0
2013-06-03,13.172,13.172,12.986,13.172,987,0
2013-06-04,13.277,13.277,13.015,13.033,3001,0
2013-06-05,13.172,13.172,12.982,12.986,6243,0
2013-06-06,13.217,13.217,12.982,12.982,1291,0
2013-06-07,13.152,13.166,13.007,13.146,2165,0
2013-06-10,13.015,13.086,12.982,13.06,2159,0
2013-06-11,12.995,12.995,12.712,12.712,4650,0
2013-06-12,12.685,12.685,12.205,12.383,7637,0
2013-06-13,12.396,12.402,12.396,12.402,304,0
2013-06-14,12.402,12.744,12.402,12.744,5852,0
2013-06-17,12.791,12.791,12.502,12.502,454,0
2013-06-18,12.546,12.546,12.191,12.421,8168,0
2013-06-20,12.191,12.191,11.851,12.16,4378,0
2013-06-21,11.842,12.494,11.731,12.336,7294,0
2013-06-25,12.199,12.363,12.199,12.35,2128,0
2013-06-26,12.053,12.053,11.935,11.935,454,0
2013-06-27,12.02,12.276,11.876,12.276,914,0
2013-06-28,12.834,12.854,12.834,12.834,1152,0
2013-07-01,12.185,12.185,12.185,12.185,152,0
2013-07-02,12.172,12.336,12.172,12.336,304,0
2013-07-03,12.304,12.304,12.304,12.304,1519,0
2013-07-05,12.409,12.409,11.876,12.047,2966,0
2013-07-08,12.172,12.291,12.172,12.172,1712,0
2013-07-09,12.256,12.256,11.968,12.014,3908,0
2013-07-11,12.31,12.336,12.172,12.336,6384,0
2013-07-12,12.336,12.336,12.336,12.336,152,0
2013-07-17,12.33,12.33,12.08,12.08,1216,0
2013-07-18,12.02,12.652,12.02,12.502,3951,0
2013-07-19,12.546,12.546,12.546,12.546,152,0
2013-07-22,12.718,12.718,12.356,12.356,1112,0
2013-07-23,12.639,12.658,12.639,12.658,758,0
2013-07-24,12.343,12.633,12.112,12.112,6470,0
2013-07-25,12.276,12.276,12.276,12.276,758,0
2013-07-26,12.33,12.462,12.14,12.462,3572,0
2013-07-30,12.244,12.566,12.244,12.566,3724,0
2013-07-31,12.534,12.534,11.199,11.205,2432,0
2013-08-01,11.678,11.678,11.283,11.316,7751,0
2013-08-02,11.218,11.383,11.186,11.251,11741,0
2013-08-05,11.186,11.239,11.139,11.152,10281,0
2013-08-06,10.989,11.166,10.699,11.113,12315,0
2013-08-07,11.113,11.113,10.989,11.022,20215,0
2013-08-08,11.002,11.383,10.989,11.283,39419,0
2013-08-09,11.278,11.283,11.152,11.152,16066,0
2013-08-12,10.969,11.119,10.935,11.073,11330,0
2013-08-13,11.087,11.186,10.929,11.119,4021,0
2013-08-14,11.046,11.06,10.803,10.981,13425,0
2013-08-15,10.738,11.054,10.613,11.046,18927,0
2013-08-16,11.054,11.06,11.054,11.06,304,0
2013-08-19,11.186,11.186,11.06,11.073,7440,0
2013-08-20,11.186,11.283,11.171,11.186,5689,0
2013-08-21,11.283,11.383,11.224,11.224,12256,0
2013-08-22,11.218,11.218,10.474,11.218,2432,0
2013-08-23,11.186,11.283,11.093,11.264,1924,0
2013-08-26,11.303,11.501,11.303,11.375,2277,0
2013-08-27,11.113,11.191,11.113,11.171,9066,0
2013-08-28,11.307,11.307,11.037,11.114,10669,0
2013-08-29,11.169,11.169,11.114,11.114,2163,0
2013-08-30,11.134,11.209,11.023,11.114,6865,0
2013-09-03,11.272,11.272,11.127,11.154,2425,0
2013-09-04,11.474,11.474,11.239,11.239,3316,0
2013-09-05,11.514,11.514,11.315,11.445,4144,0
2013-09-06,11.585,11.647,11.495,11.495,2883,0
2013-09-09,11.717,11.717,11.509,11.55,1779,0
2013-09-10,11.565,11.654,11.454,11.585,9330,0
2013-09-11,11.203,11.752,10.891,11.585,10693,0
2013-09-12,11.591,11.621,11.591,11.621,613,0
2013-09-13,11.591,11.591,11.384,11.591,8177,0
2013-09-16,11.599,11.654,11.599,11.654,5468,0
2013-09-17,11.341,11.341,11.341,11.341,289,0
2013-09-18,11.605,11.668,11.328,11.668,5840,0
2013-09-19,11.625,11.647,11.605,11.647,1856,0
2013-09-20,11.509,11.605,11.425,11.605,5044,0
2013-09-23,11.467,11.514,11.454,11.454,3515,0
2013-09-24,11.397,11.397,11.197,11.197,2594,0
2013-09-25,11.174,11.266,10.253,10.614,47864,0
2013-09-26,10.302,10.62,9.774,10.537,21322,0
2013-09-27,11.148,11.239,10.753,11.029,3546,0
2013-09-30,10.753,10.994,10.648,10.663,2451,0
2013-10-01,10.489,10.745,10.475,10.495,3965,0
2013-10-02,10.489,10.489,10.337,10.447,4901,0
2013-10-03,10.407,10.407,9.976,10.183,5622,0
2013-10-04,10.183,10.219,9.898,10.183,12487,0
2013-10-07,10.191,10.266,10.191,10.205,9750,0
2013-10-08,10.205,10.28,10.205,10.266,9191,0
2013-10-09,10.358,10.358,10.225,10.225,1586,0
2013-10-10,10.219,10.337,10.205,10.337,3748,0
2013-10-11,9.99,10.225,9.99,10.211,3965,0
2013-10-14,9.745,10.288,9.745,10.288,18557,0
2013-10-15,9.976,10.232,9.768,10.003,19712,0
2013-10-16,10.059,10.232,10.059,10.225,11821,0
2013-10-17,10.211,10.232,10.072,10.113,4901,0
2013-10-18,10.135,10.253,9.955,9.995,3776,0
2013-10-21,10.197,10.197,9.719,9.719,19327,0
2013-10-22,9.745,9.927,9.741,9.741,13657,0
2013-10-23,9.919,10.407,9.858,10.253,12331,0
2013-10-24,10.205,10.407,10.205,10.372,4219,0
2013-10-25,10.44,10.44,10.266,10.44,8433,0
2013-10-28,10.412,10.822,10.407,10.745,2523,0
2013-10-29,10.884,10.919,10.663,10.663,5500,0
2013-10-30,10.814,10.884,10.814,10.884,453,0
2013-10-31,10.891,10.99,10.517,10.99,864,0
2013-11-01,11.35,11.35,10.828,11.272,3604,0
2013-11-04,11.272,11.286,11.029,11.266,8071,0
2013-11-05,11.272,11.272,10.871,11.1,11964,0
2013-11-06,11.1,11.1,11.079,11.1,2019,0
2013-11-07,11.1,11.307,11.05,11.1,2746,0
2013-11-11,11.585,11.585,11.1,11.307,4179,0
2013-11-12,11.661,11.661,11.307,11.341,2973,0
2013-11-13,11.514,11.661,11.341,11.661,8648,0
2013-11-14,11.723,11.862,11.703,11.771,2847,0
2013-11-15,12.064,12.064,11.883,12.056,576,0
2013-11-18,12.036,12.036,11.793,11.85,1440,0
2013-11-19,11.987,11.987,11.523,11.723,4685,0
2013-11-20,12.036,12.244,11.904,12.14,8507,0
2013-11-21,11.835,11.911,11.835,11.85,1847,0
2013-11-22,11.862,11.862,11.363,11.46,7677,0
2013-11-25,11.605,11.605,11.605,11.605,145,0
2013-11-26,11.668,11.668,11.654,11.661,2882,0
2013-11-27,11.668,11.85,11.668,11.835,2019,0
2013-11-29,12.064,12.452,12.028,12.028,2451,0
2013-12-02,11.93,11.93,11.862,11.862,864,0
2013-12-03,11.752,11.752,11.654,11.654,2307,0
2013-12-04,11.654,11.654,11.341,11.445,5817,0
2013-12-05,11.307,11.307,10.891,10.912,3569,0
2013-12-06,11.029,11.029,10.871,10.925,6361,0
2013-12-09,11.072,11.072,11.072,11.072,1470,0
2013-12-10,11.029,11.217,11.029,11.217,7727,0
2013-12-11,11.002,11.002,10.69,10.69,1343,0
2013-12-12,11.106,11.14,11.106,11.14,3536,0
2013-12-16,11.12,11.376,11.12,11.376,14561,0
2013-12-17,11.114,11.307,11.114,11.307,7834,0
2013-12-18,11.307,11.307,11.307,11.307,1743,0
2013-12-20,11.05,11.501,11.05,11.341,6919,0
2013-12-23,11.341,11.467,11.341,11.341,3321,0
2013-12-24,11.37,11.37,11.37,11.37,145,0
2013-12-26,10.981,11.341,10.946,10.946,3028,0
2013-12-27,10.959,10.981,10.745,10.753,11922,0
2013-12-30,10.759,10.959,10.703,10.703,3243,0
2013-12-31,10.489,10.732,10.489,10.732,8952,0
2014-01-02,10.857,11.14,10.857,10.925,2998,0
2014-01-06,10.968,10.968,10.968,10.968,289,0
2014-01-07,10.959,11.043,10.925,10.925,4388,0
2014-01-08,11.294,11.299,11.1,11.203,26117,0
2014-01-09,10.994,11.106,10.919,11.106,1586,0
2014-01-10,11.114,11.272,11.1,11.1,9903,0
2014-01-13,10.959,10.959,10.683,10.724,3075,0
2014-01-14,10.933,11.1,10.925,11.1,4937,0
2014-01-15,11.1,11.1,10.925,10.925,880,0
2014-01-16,10.905,10.925,10.905,10.925,3795,0
2014-01-17,10.925,10.959,10.655,10.698,5001,0
2014-01-21,10.753,10.828,10.753,10.828,3051,0
2014-01-22,10.822,10.925,10.753,10.808,4715,0
2014-01-23,10.774,10.857,10.489,10.724,4384,0
2014-01-24,10.871,10.871,10.724,10.739,3663,0
2014-01-27,10.718,10.759,10.69,10.739,14760,0
2014-01-28,10.876,10.876,10.876,10.876,399,0
2014-01-30,10.586,10.683,10.016,10.372,17920,0
2014-01-31,10.372,10.475,10.275,10.275,5333,0
2014-02-03,10.358,10.407,10.358,10.407,4362,0
2014-02-04,10.633,10.633,10.059,10.169,23673,0
2014-02-05,9.913,10.093,9.885,10.093,6611,0
2014-02-06,9.934,10.128,9.919,10.128,15056,0
2014-02-07,9.829,10.517,9.829,10.35,5344,0
2014-02-10,10.156,10.156,10.135,10.135,867,0
2014-02-11,10.225,10.315,10.219,10.219,2332,0
2014-02-12,10.135,10.308,10.135,10.308,3597,0
2014-02-13,10.156,10.253,10.1,10.253,2640,0
2014-02-14,10.176,10.176,10.169,10.169,433,0
2014-02-18,10.183,10.614,10.183,10.328,3640,0
2014-02-19,10.392,10.392,10.328,10.328,2641,0
2014-02-20,10.337,10.407,10.128,10.128,1991,0
2014-02-21,10.142,10.266,10.128,10.266,3005,0
2014-02-24,10.176,10.407,10.128,10.211,6249,0
2014-02-25,10.08,10.205,10.059,10.169,15530,0
2014-02-26,9.805,10.402,9.783,10.364,9052,0
2014-02-27,11.324,11.583,11.066,11.509,26850,0
2014-02-28,11.656,12.018,11.524,11.656,13429,0
2014-03-03,11.656,11.656,11.441,11.546,3806,0
2014-03-04,12.018,12.379,11.987,12.209,4217,0
2014-03-05,12.209,12.298,12.099,12.099,1666,0
2014-03-06,12.313,12.313,12.173,12.173,459,0
2014-03-07,12.223,12.223,12.173,12.173,2114,0
2014-03-10,11.995,12.099,11.839,12.099,3661,0
2014-03-11,12.179,12.991,12.179,12.991,9759,0
2014-03-12,12.718,12.8,12.718,12.8,1625,0
2014-03-13,13.242,13.242,12.917,13.228,3462,0
2014-03-14,13.419,13.419,12.954,13.293,6371,0
2014-03-17,13.205,13.353,13.066,13.339,3687,0
2014-03-18,13.471,13.471,13.096,13.265,4788,0
2014-03-19,12.984,13.265,12.984,13.265,1763,0
2014-03-20,13.25,13.301,13.197,13.197,3117,0
2014-03-21,13.271,13.64,13.271,13.64,6656,0
2014-03-24,12.984,13.796,12.984,13.33,7223,0
2014-03-25,13.33,13.831,13.072,13.39,5015,0
2014-03-26,13.426,13.847,13.405,13.405,948,0
2014-03-27,13.899,13.899,13.648,13.648,7491,0
2014-03-28,13.831,13.831,13.39,13.612,7270,0
2014-03-31,13.715,14.363,13.405,13.617,10965,0
2014-04-01,13.974,13.98,13.538,13.98,4404,0
2014-04-02,13.98,14.09,13.648,14.09,1799,0
2014-04-03,14.047,14.047,13.684,13.684,2469,0
2014-04-04,14.002,14.002,13.958,13.98,2998,0
2014-04-07,13.826,14.304,13.817,14.202,5814,0
2014-04-08,14.179,14.187,13.921,14.164,2032,0
2014-04-09,14.164,14.164,13.914,13.914,3592,0
2014-04-10,13.95,14.267,13.78,13.78,4051,0
2014-04-11,13.648,13.721,13.412,13.412,3354,0
2014-04-15,13.648,13.648,13.626,13.634,1947,0
2014-04-16,13.648,14.054,13.589,13.589,2962,0
2014-04-21,13.552,14.054,13.552,14.047,4178,0
2014-04-23,13.974,14.017,13.974,14.017,1478,0
2014-04-24,13.581,13.581,13.581,13.581,282,0
2014-04-25,13.581,13.648,13.581,13.589,1492,0
2014-04-28,14.01,14.054,13.928,13.928,2784,0
2014-04-29,13.678,13.678,13.581,13.581,5227,0
2014-04-30,13.508,13.552,13.501,13.552,943,0
2014-05-01,13.707,13.707,13.707,13.707,271,0
2014-05-06,13.612,13.612,13.612,13.612,623,0
2014-05-07,13.293,14.047,13.116,14.047,2440,0
2014-05-08,13.612,13.612,13.612,13.612,444,0
2014-05-12,13.575,13.575,13.279,13.279,1018,0
2014-05-13,13.353,13.626,13.353,13.626,420,0
2014-05-15,13.147,13.147,13.101,13.147,2145,0
2014-05-16,13.928,14.017,13.78,13.796,9927,0
2014-05-19,13.868,13.868,13.612,13.811,2971,0
2014-05-20,14.01,14.01,13.485,13.575,2063,0
2014-05-21,13.974,13.974,13.936,13.936,881,0
2014-05-22,13.863,13.863,13.648,13.863,881,0
2014-05-23,13.847,13.847,13.831,13.831,609,0
2014-05-27,13.84,13.854,13.522,13.566,2657,0
2014-05-29,13.39,13.831,13.39,13.617,814,0
2014-05-30,13.854,13.854,13.552,13.78,704,0
2014-06-02,13.78,13.863,13.552,13.863,1256,0
2014-06-03,13.664,13.854,13.538,13.796,3061,0
2014-06-04,13.508,13.575,13.485,13.575,937,0
2014-06-05,13.905,13.905,13.544,13.544,3612,0
2014-06-06,13.626,13.626,13.566,13.566,451,0
2014-06-09,13.346,13.552,13.346,13.552,1967,0
2014-06-10,13.612,13.612,13.612,13.612,542,0
2014-06-11,13.53,13.53,13.53,13.53,135,0
2014-06-12,13.905,13.905,13.905,13.905,677,0
2014-06-13,13.544,13.831,13.538,13.721,988,0
2014-06-18,13.648,13.905,13.648,13.868,3728,0
2014-06-19,13.648,14.202,13.648,14.202,12002,0
2014-06-20,13.905,14.172,13.905,14.172,594,0
2014-06-24,14.187,14.202,13.552,14.202,2782,0
2014-06-25,13.928,13.942,13.648,13.847,3456,0
2014-06-26,13.648,13.648,13.53,13.552,1662,0
2014-06-27,13.471,13.884,13.464,13.485,2440,0
2014-06-30,13.796,13.884,13.617,13.648,1395,0
2014-07-01,13.648,13.648,13.648,13.648,135,0
2014-07-02,13.744,13.899,13.684,13.759,1763,0
2014-07-03,13.693,13.796,13.693,13.73,987,0
2014-07-07,13.958,13.958,13.648,13.648,2032,0
2014-07-08,13.67,13.67,13.67,13.67,367,0
2014-07-09,13.905,13.942,13.905,13.942,407,0
2014-07-10,13.942,13.958,13.721,13.721,677,0
2014-07-11,13.721,13.936,13.721,13.884,1140,0
2014-07-14,13.721,13.811,13.721,13.796,2654,0
2014-07-15,13.75,13.75,13.515,13.515,1899,0
2014-07-16,13.721,13.75,13.603,13.603,4611,0
2014-07-17,13.67,13.67,13.67,13.67,135,0
2014-07-21,13.597,13.597,13.597,13.597,779,0
2014-07-22,13.721,13.721,13.721,13.721,323,0
2014-07-23,13.721,13.721,13.648,13.654,547,0
2014-07-25,13.693,13.693,13.654,13.654,1085,0
2014-07-28,13.699,14.002,13.654,13.759,3524,0
2014-07-31,13.575,13.715,13.353,13.575,3152,0
2014-08-01,13.648,13.648,13.648,13.648,1769,0
2014-08-04,13.664,13.664,13.648,13.648,1355,0
2014-08-05,13.678,13.678,13.648,13.678,3020,0
2014-08-06,13.678,14.017,13.678,13.884,16321,0
2014-08-07,13.891,14.304,13.678,13.678,13854,0
2014-08-08,13.693,14.275,13.693,13.974,9663,0
2014-08-11,13.721,14.01,13.721,14.01,846,0
2014-08-12,13.942,13.942,13.942,13.942,187,0
2014-08-13,14.119,14.119,13.796,13.796,482,0
2014-08-14,13.73,14.275,13.73,14.275,4038,0
2014-08-15,14.252,14.304,14.113,14.289,7307,0
2014-08-18,14.304,14.77,14.289,14.77,25706,0
2014-08-19,14.901,15.05,14.88,15.05,8168,0
2014-08-20,15.124,15.152,14.592,15.152,814,0
2014-08-21,15.308,15.308,14.689,15.175,3661,0
2014-08-22,15.182,15.411,15.124,15.411,4248,0
2014-08-25,15.521,16.229,15.493,15.493,6008,0
2014-08-26,15.389,15.728,15.389,15.728,2712,0
2014-08-27,15.94,16.347,15.563,15.617,10303,0
2014-08-28,16.087,16.087,14.647,15.363,20442,0
2014-08-29,15.363,15.64,15.363,15.578,4121,0
2014-09-02,15.501,15.501,15.324,15.348,2941,0
2014-09-03,15.256,15.271,14.925,15.094,22027,0
2014-09-04,15.001,15.178,15.001,15.11,2731,0
2014-09-05,15.148,15.148,15.01,15.101,3894,0
2014-09-08,15.14,15.148,15.001,15.001,6922,0
2014-09-09,15.025,15.077,15.01,15.055,2358,0
2014-09-10,15.101,15.385,15.001,15.363,4927,0
2014-09-11,15.032,15.148,15.01,15.148,2358,0
2014-09-12,15.155,15.332,15.016,15.217,6518,0
2014-09-15,15.34,15.385,15.193,15.232,4754,0
2014-09-16,15.247,15.247,15.001,15.001,2097,0
2014-09-17,15.077,15.077,14.994,14.994,5486,0
2014-09-19,15.001,15.001,14.948,14.948,1944,0
2014-09-22,14.894,14.894,14.656,14.686,7734,0
2014-09-23,14.963,14.963,14.394,14.616,6666,0
2014-09-24,15.001,15.116,14.847,14.885,3089,0
2014-09-25,14.616,14.885,14.616,14.847,2786,0
2014-09-26,14.74,14.74,14.462,14.656,5180,0
2014-09-30,14.24,14.416,14.24,14.355,4604,0
2014-10-01,14.139,14.139,13.924,13.924,6268,0
2014-10-02,14.063,14.379,13.924,14.039,1525,0
2014-10-03,14.071,14.071,14.071,14.071,166,0
2014-10-06,14.001,14.202,13.971,14.024,5019,0
2014-10-07,13.801,14.601,13.794,14.147,3188,0
2014-10-08,13.87,13.87,13.048,13.386,15402,0
2014-10-09,13.386,13.386,13.124,13.124,1886,0
2014-10-10,13.124,13.233,13.124,13.233,2046,0
2014-10-13,12.979,13.286,12.655,12.655,5247,0
2014-10-14,12.617,12.693,12.233,12.693,16574,0
2014-10-15,12.378,12.755,12.378,12.677,4603,0
2014-10-16,13.185,13.185,12.493,13.185,1240,0
2014-10-17,13.309,13.309,13.27,13.27,1434,0
2014-10-22,13.301,13.301,13.079,13.079,909,0
2014-10-23,13.286,13.309,13.225,13.27,2601,0
2014-10-24,13.239,13.27,12.963,13.27,2460,0
2014-10-27,13.301,13.301,13.085,13.233,922,0
2014-10-28,13.079,13.079,12.579,13.001,2051,0
2014-10-29,12.963,12.963,12.963,12.963,129,0
2014-10-30,13.079,13.14,12.925,13.009,2872,0
2014-10-31,12.886,13.109,12.886,13.109,1537,0
2014-11-04,13.001,13.079,12.771,12.778,2012,0
2014-11-06,12.925,12.925,12.786,12.925,2470,0
2014-11-07,13.21,13.847,13.178,13.847,10843,0
2014-11-10,13.463,13.485,13.463,13.485,260,0
2014-11-11,13.479,13.479,13.47,13.47,1989,0
2014-11-12,13.239,13.27,13.216,13.233,8969,0
2014-11-13,13.348,13.378,12.979,13.147,2991,0
2014-11-14,13.079,13.609,12.87,13.501,4939,0
2014-11-17,13.278,13.463,13.2,13.2,1428,0
2014-11-18,13.225,13.225,13.225,13.225,748,0
2014-11-19,13.085,13.085,13.063,13.063,650,0
2014-11-20,12.963,13.147,12.955,13.147,2478,0
2014-11-21,12.947,13.27,12.947,13.094,2210,0
2014-11-26,13.548,13.548,13.348,13.348,423,0
2014-12-01,13.001,13.024,13.001,13.017,1430,0
2014-12-02,13.001,13.233,13.001,13.233,3379,0
2014-12-05,12.693,12.793,12.54,12.54,4168,0
2014-12-08,12.354,12.424,11.778,12.302,4233,0
2014-12-09,11.939,12.218,11.931,12.218,1832,0
2014-12-10,12.117,12.117,12.117,12.117,3116,0
2014-12-11,11.924,12.124,11.924,12.039,1922,0
2014-12-12,12.117,12.117,11.87,12.117,9619,0
2014-12-15,12.14,12.147,12.124,12.14,13433,0
2014-12-16,11.763,11.817,11.754,11.817,4452,0
2014-12-17,11.77,12.117,11.77,12.117,4355,0
2014-12-18,11.848,12.186,11.547,12.055,14388,0
2014-12-19,11.823,12.063,11.617,12.063,1676,0
2014-12-22,11.593,11.924,11.586,11.924,12151,0
2014-12-23,11.924,12.109,11.686,12.109,11183,0
2014-12-24,11.924,11.931,11.924,11.924,1300,0
2014-12-26,11.924,12.002,11.924,12.002,2086,0
2014-12-29,11.924,11.948,11.539,11.823,7686,0
2014-12-30,11.732,11.823,11.732,11.732,915,0
2014-12-31,11.539,12.002,11.539,11.931,4549,0
2015-01-05,11.97,11.979,11.954,11.954,650,0
2015-01-06,11.964,11.986,11.964,11.986,657,0
2015-01-07,12.624,13.494,12.624,13.316,1454,0
2015-01-08,13.332,13.332,13.332,13.332,376,0
2015-01-09,13.316,13.34,13.069,13.069,1416,0
2015-01-12,12.97,12.97,12.97,12.97,443,0
2015-01-13,13.348,13.764,13.316,13.609,3785,0
2015-01-14,13.664,13.693,13.1,13.578,2604,0
2015-01-16,13.693,13.724,13.578,13.578,2076,0
2015-01-21,13.155,13.348,12.801,13.348,7106,0
2015-01-22,12.925,12.94,12.925,12.932,1950,0
2015-01-23,12.94,12.947,12.886,12.886,1293,0
2015-01-26,12.878,12.878,12.863,12.863,1044,0
2015-01-27,12.839,13.04,12.839,13.04,682,0
2015-01-28,12.94,13.116,12.94,13.116,997,0
2015-01-30,13.416,13.416,13.416,13.416,293,0
2015-02-02,13.063,13.063,13.063,13.063,650,0
2015-02-05,13.155,13.37,13.155,13.37,1357,0
2015-02-06,13.479,13.909,13.424,13.809,8060,0
2015-02-09,13.424,13.654,13.424,13.654,2015,0
2015-02-10,13.84,13.84,13.825,13.831,1592,0
2015-02-11,13.801,13.84,13.801,13.84,1339,0
2015-02-12,13.84,14.071,13.654,13.786,3255,0
2015-02-13,14.101,14.34,13.87,14.009,1889,0
2015-02-17,14.139,14.139,13.831,13.847,1290,0
2015-02-18,13.902,14.225,13.902,14.139,1950,0
2015-02-19,14.24,14.24,14.039,14.039,3163,0
2015-02-20,14.039,14.193,14.009,14.047,2014,0
2015-02-23,14.047,14.571,14.047,14.193,5564,0
2015-02-24,14.231,14.231,14.193,14.193,743,0
2015-02-25,13.827,14.318,13.608,13.915,2763,0
2015-02-27,13.689,13.899,13.447,13.697,8159,0
2015-03-02,14.165,14.165,13.746,13.818,3838,0
2015-03-03,13.583,13.583,13.583,13.583,371,0
2015-03-04,13.583,13.762,13.576,13.762,1981,0
2015-03-05,13.567,13.567,13.536,13.536,990,0
2015-03-06,13.681,13.73,13.681,13.73,867,0
2015-03-10,13.48,13.527,13.293,13.333,13621,0
2015-03-11,13.188,13.188,13.002,13.156,2724,0
2015-03-13,13.083,13.099,13.083,13.099,371,0
2015-03-16,13.067,13.083,12.889,12.954,2601,0
2015-03-17,13.124,13.132,13.042,13.083,3219,0
2015-03-19,13.083,13.083,13.083,13.083,124,0
2015-03-23,13.398,13.398,13.398,13.398,371,0
2015-03-24,13.398,13.398,13.398,13.398,124,0
2015-03-25,13.398,13.398,13.398,13.398,124,0
2015-03-26,12.889,13.099,12.889,12.914,867,0
2015-03-27,12.929,13.018,12.929,13.018,1610,0
2015-03-30,12.938,12.938,12.938,12.938,371,0
2015-03-31,13.268,13.325,13.268,13.301,2946,0
2015-04-01,13.39,13.891,13.39,13.406,3096,0
2015-04-02,13.406,13.454,13.341,13.341,2972,0
2015-04-06,13.996,13.996,13.996,13.996,867,0
2015-04-07,13.746,13.746,13.721,13.721,371,0
2015-04-08,13.632,13.632,13.632,13.632,371,0
2015-04-09,13.632,13.632,13.632,13.632,31,0
2015-04-10,13.632,13.632,13.632,13.632,124,0
2015-04-13,13.73,13.849,13.689,13.689,743,0
2015-04-15,13.73,13.73,13.73,13.73,495,0
2015-04-16,13.906,14.052,13.906,13.947,1325,0
2015-04-17,13.947,13.947,13.947,13.947,124,0
2015-04-20,13.931,14.004,13.931,14.004,1238,0
2015-04-22,13.899,13.899,13.891,13.891,990,0
2015-04-23,13.891,13.915,13.891,13.915,619,0
2015-04-24,13.939,14.084,13.931,13.931,1122,0
2015-04-27,14.045,14.052,13.81,13.81,1857,0
2015-04-28,14.19,14.19,13.865,13.865,743,0
2015-04-30,14.287,14.287,14.012,14.012,1610,0
2015-05-01,13.931,14.367,13.737,14.061,3343,0
2015-05-04,14.019,14.157,13.931,13.931,371,0
2015-05-07,13.972,13.972,13.859,13.891,1477,0
2015-05-08,13.891,13.891,13.891,13.891,124,0
2015-05-11,13.98,13.98,13.849,13.899,619,0
2015-05-12,13.875,13.98,13.843,13.98,1981,0
2015-05-13,13.746,13.778,13.746,13.778,619,0
2015-05-14,13.988,14.367,13.988,14.327,1733,0
2015-05-15,14.359,14.513,14.295,14.424,3421,0
2015-05-19,14.457,14.457,14.457,14.457,248,0
2015-05-20,13.972,14.504,13.972,14.497,3715,0
2015-05-21,13.988,14.222,13.988,14.222,1238,0
2015-05-22,14.536,14.536,14.536,14.536,248,0
2015-05-26,14.52,14.536,14.173,14.536,2786,0
2015-05-27,14.536,14.536,14.536,14.536,124,0
2015-05-29,14.536,14.536,14.536,14.536,124,0
2015-06-01,14.133,14.173,14.133,14.173,638,0
2015-06-02,14.48,14.48,13.769,14.263,5661,0
2015-06-03,14.181,14.181,14.181,14.181,743,0
2015-06-05,13.972,14.061,13.972,14.061,1114,0
2015-06-09,14.093,14.093,14.093,14.093,495,0
2015-06-10,14.093,14.093,13.608,13.73,2420,0
2015-06-11,13.689,13.689,13.689,13.689,124,0
2015-06-12,13.81,13.939,13.81,13.939,990,0
2015-06-17,13.891,13.891,13.567,13.567,1238,0
2015-06-18,13.81,13.81,13.786,13.794,1238,0
2015-06-22,13.73,13.737,13.73,13.737,371,0
2015-06-24,13.753,13.778,13.753,13.778,867,0
2015-06-25,14.093,14.133,13.891,13.891,495,0
2015-06-26,13.73,14.181,13.73,13.849,2972,0
2015-06-29,13.849,13.849,13.849,13.849,124,0
2015-06-30,13.849,13.849,13.849,13.849,100,0
2015-07-06,13.648,13.648,13.567,13.567,1238,0
2015-07-08,13.956,13.956,13.762,13.762,371,0
2015-07-13,13.891,13.891,13.891,13.891,371,0
2015-07-14,13.47,13.737,13.47,13.567,5983,0
2015-07-15,13.495,13.656,13.495,13.656,260,0
2015-07-16,13.73,13.778,13.567,13.778,2229,0
2015-07-20,13.527,13.527,13.527,13.527,248,0
2015-07-21,13.689,13.883,13.689,13.883,2104,0
2015-07-22,14.101,14.101,14.077,14.101,619,0
2015-07-23,13.891,13.891,13.891,13.891,124,0
2015-07-24,13.818,13.818,13.73,13.73,3838,0
2015-07-27,13.73,13.73,13.73,13.73,124,0
2015-07-28,13.931,14.213,13.615,13.81,1733,0
2015-07-29,13.81,13.81,13.81,13.81,124,0
2015-07-31,13.73,13.931,13.73,13.931,3838,0
2015-08-03,13.648,13.648,13.648,13.648,1362,0
2015-08-04,13.648,13.648,13.648,13.648,495,0
2015-08-06,13.648,13.648,13.648,13.648,35,0
2015-08-07,14.012,14.012,14.012,14.012,619,0
2015-08-10,13.737,14.473,13.737,14.133,2724,0
2015-08-11,14.133,14.133,13.81,13.81,975,0
2015-08-12,14.133,14.133,14.133,14.133,1114,0
2015-08-13,13.81,13.81,13.648,13.786,10650,0
2015-08-14,14.431,15.013,14.213,14.27,4211,0
2015-08-17,14.367,14.367,14.367,14.367,867,0
2015-08-18,14.029,14.052,14.029,14.045,1238,0
2015-08-19,14.213,14.213,14.213,14.213,743,0
2015-08-20,13.922,14.173,13.922,14.173,371,0
2015-08-21,13.891,14.061,13.849,13.849,3343,0
2015-08-24,13.083,13.73,13.083,13.406,3201,0
2015-08-25,13.495,13.495,13.447,13.447,1238,0
2015-08-26,13.567,13.567,13.245,13.333,8420,0
2015-08-27,12.962,12.962,12.962,12.962,495,0
2015-08-28,12.962,12.962,12.962,12.962,124,0
2015-08-31,13.608,13.608,13.608,13.608,124,0
2015-09-01,13.931,13.931,13.865,13.865,495,0
2015-09-02,13.931,13.931,13.931,13.931,248,0
2015-09-03,13.648,13.906,13.002,13.802,18326,0
2015-09-04,13.802,13.802,13.802,13.802,124,0
2015-09-08,13.849,13.849,13.358,13.358,248,0
2015-09-09,13.447,13.447,13.059,13.341,1981,0
2015-09-10,13.705,13.705,13.099,13.697,990,0
2015-09-14,13.593,13.593,13.317,13.358,3096,0
2015-09-15,13.366,13.366,13.358,13.358,743,0
2015-09-16,13.398,13.48,13.398,13.406,2229,0
2015-09-17,13.236,13.236,13.236,13.236,248,0
2015-09-18,13.705,13.705,13.245,13.245,371,0
2015-09-22,13.486,13.486,13.349,13.47,1362,0
2015-09-24,13.042,13.197,12.752,13.148,1065,0
2015-09-25,13.042,13.366,12.954,13.366,8667,0
2015-09-28,13.382,13.382,13.325,13.366,1746,0
2015-09-29,13.325,13.325,13.325,13.325,371,0
2015-09-30,12.663,12.696,12.663,12.671,867,0
2015-10-01,13.051,13.285,13.042,13.124,1362,0
2015-10-05,13.124,13.124,13.124,13.124,37,0
2015-10-06,13.527,13.527,13.527,13.527,124,0
2015-10-07,13.527,13.527,13.374,13.406,2104,0
2015-10-09,13.406,13.73,13.406,13.73,2353,0
2015-10-13,13.366,13.73,13.366,13.608,5076,0
2015-10-14,13.769,13.769,13.608,13.608,1114,0
2015-10-15,13.689,13.689,13.608,13.689,1857,0
2015-10-16,13.73,13.73,13.73,13.73,1238,0
2015-10-21,13.632,13.697,13.527,13.608,2229,0
2015-10-22,13.608,13.608,13.608,13.608,124,0
2015-10-23,13.576,13.576,13.366,13.366,2104,0
2015-10-26,13.576,13.608,13.576,13.608,371,0
2015-10-27,13.39,13.576,13.366,13.576,4211,0
2015-10-29,13.349,13.349,13.333,13.333,1610,0
2015-11-03,13.495,13.593,13.48,13.583,3962,0
2015-11-04,13.608,13.608,13.608,13.608,248,0
2015-11-05,13.382,13.382,13.261,13.261,2104,0
2015-11-06,13.285,13.285,13.285,13.285,990,0
2015-11-09,13.285,13.285,13.252,13.252,735,0
2015-11-10,13.245,13.245,13.245,13.245,990,0
2015-11-11,13.447,13.447,13.083,13.107,1857,0
2015-11-12,12.914,12.929,12.914,12.929,1610,0
2015-11-13,12.825,13.398,12.809,13.398,2353,0
2015-11-16,13.447,13.447,13.447,13.447,124,0
2015-11-17,13.447,13.447,13.447,13.447,124,0
2015-11-19,13.447,13.447,13.447,13.447,124,0
2015-11-20,13.293,13.293,13.164,13.164,248,0
2015-11-23,13.431,13.431,13.204,13.301,2601,0
2015-11-27,12.841,13.059,12.841,13.059,495,0
2015-11-30,12.929,12.938,12.889,12.922,3467,0
2015-12-01,12.922,12.922,12.922,12.922,73,0
2015-12-02,12.857,12.857,12.616,12.616,990,0
2015-12-03,13.124,13.124,13.124,13.124,1487,0
2015-12-04,13.124,13.124,13.124,13.124,124,0
2015-12-07,12.6,12.606,12.6,12.606,248,0
2015-12-08,12.332,12.606,12.332,12.606,2565,0
2015-12-09,12.606,12.606,12.606,12.606,124,0
2015-12-11,12.485,12.6,12.485,12.6,3591,0
2015-12-14,12.356,12.356,11.645,11.67,3222,0
2015-12-15,11.508,11.993,11.508,11.872,2229,0
2015-12-16,11.686,12.106,11.686,11.807,1114,0
2015-12-17,12.163,12.163,11.904,11.904,1362,0
2015-12-18,11.549,12.074,11.508,11.702,9410,0
2015-12-21,11.315,12.397,11.315,12.106,9286,0
2015-12-22,12.074,12.114,11.904,12.041,6520,0
2015-12-23,11.751,12.114,11.702,12.09,9039,0
2015-12-24,11.719,12.114,11.719,12.09,6946,0
2015-12-28,12.092,12.092,12.092,12.092,630,0
2015-12-29,11.968,11.968,11.968,11.968,253,0
2015-12-30,11.968,11.968,11.961,11.961,2002,0
2015-12-31,12.114,12.308,12.106,12.308,9614,0
2016-01-04,12.284,12.284,12.284,12.284,272,0
2016-01-05,12.348,12.397,12.316,12.372,841,0
2016-01-06,12.299,12.299,12.299,12.299,287,0
2016-01-07,12.316,12.316,12.316,12.316,410,0
2016-01-08,12.518,12.616,12.316,12.34,1127,0
2016-01-11,12.906,12.906,12.906,12.906,179,0
2016-01-12,12.404,12.882,12.404,12.882,494,0
2016-01-13,12.389,12.703,12.356,12.703,1238,0
2016-01-14,12.236,12.364,12.154,12.34,3481,0
2016-01-15,12.074,12.074,12.074,12.074,206,0
2016-01-19,12.34,12.34,12.308,12.308,743,0
2016-01-20,11.702,11.702,11.121,11.121,723,0
2016-01-21,11.306,11.306,10.765,10.765,2745,0
2016-01-22,11.549,11.549,11.379,11.379,619,0
2016-01-25,11.42,11.638,11.388,11.572,4841,0
2016-01-26,11.588,11.588,11.588,11.588,248,0
2016-01-27,11.298,11.298,11.298,11.298,743,0
2016-01-28,11.525,11.525,11.193,11.427,1956,0
2016-01-29,11.225,11.71,11.225,11.71,495,0
2016-02-03,11.479,11.479,11.479,11.479,867,0
2016-02-04,11.669,11.669,11.669,11.669,1003,0
2016-02-08,12.008,12.025,11.556,11.556,1425,0
2016-02-09,11.508,12.041,11.508,11.67,1455,0
2016-02-10,12.002,12.074,12.002,12.074,371,0
2016-02-17,11.993,12.236,11.993,12.163,1362,0
2016-02-19,12.163,12.163,12.163,12.163,446,0
2016-02-22,12.469,12.469,12.292,12.292,1490,0
2016-02-24,12.292,12.728,12.292,12.397,1063,0
2016-02-26,13.874,13.874,13.532,13.703,2890,0
2016-03-01,13.651,14.26,13.651,13.874,1417,0
2016-03-02,13.96,14.153,13.96,14.153,1949,0
2016-03-03,14.26,14.26,14.26,14.26,629,0
2016-03-04,14.345,14.345,14.26,14.302,3026,0
2016-03-07,14.799,14.799,14.799,14.799,146,0
2016-03-08,14.559,14.773,14.559,14.773,1164,0
2016-03-09,14.816,14.944,14.816,14.944,972,0
2016-03-11,14.987,15.073,14.987,15.073,10392,0
2016-03-14,15.073,15.33,15.073,15.159,2136,0
2016-03-15,15.075,15.083,14.474,14.474,25450,0
2016-03-16,14.619,14.619,14.619,14.619,117,0
2016-03-17,14.902,14.919,14.816,14.894,2111,0
2016-03-18,14.867,15.193,14.867,14.996,2294,0
2016-03-21,15.005,15.287,14.996,15.287,1144,0
2016-03-22,15.039,15.039,15.039,15.039,233,0
2016-03-23,15.03,15.03,14.773,14.773,5357,0
2016-03-24,14.603,14.662,14.576,14.602,5489,0
2016-03-28,14.919,14.919,14.901,14.901,293,0
2016-03-29,14.816,14.816,14.816,14.816,233,0
2016-03-30,14.987,15.198,14.987,15.198,2148,0
2016-03-31,15.202,15.202,15.115,15.115,3195,0
2016-04-04,15.115,15.159,15.115,15.159,3270,0
2016-04-05,15.142,15.15,15.142,15.15,552,0
2016-04-06,14.944,14.953,14.944,14.953,2868,0
2016-04-12,14.585,14.585,14.559,14.559,591,0
2016-04-13,14.559,14.773,14.559,14.773,1109,0
2016-04-14,14.559,14.559,14.559,14.559,408,0
2016-04-18,14.576,15.115,14.576,14.882,1761,0
2016-04-19,14.562,14.562,14.562,14.562,233,0
2016-04-21,14.944,14.987,14.73,14.816,1986,0
2016-04-22,14.22,14.22,14.22,14.22,583,0
2016-04-25,14.311,14.602,14.311,14.602,263,0
2016-04-27,14.594,14.595,14.576,14.578,468,0
2016-04-29,14.872,14.872,14.671,14.671,1547,0
2016-05-02,14.679,14.987,14.679,14.987,937,0
2016-05-03,14.987,14.987,14.987,14.987,468,0
2016-05-04,14.396,14.73,14.354,14.73,491,0
2016-05-05,14.576,14.576,14.576,14.576,117,0
2016-05-06,14.559,14.559,13.789,14.037,3863,0
2016-05-09,13.789,13.92,13.789,13.92,688,0
2016-05-10,13.926,14.334,13.857,14.173,1466,0
2016-05-11,14.336,14.336,13.759,13.759,1928,0
2016-05-12,13.908,13.943,13.865,13.865,817,0
2016-05-16,14.044,14.044,13.549,13.549,642,0
2016-05-17,13.746,13.746,13.488,13.534,1584,0
2016-05-23,14.207,14.207,14.207,14.207,438,0
2016-05-24,13.575,13.806,13.515,13.806,1320,0
2016-05-25,13.565,13.874,13.565,13.874,350,0
2016-05-26,14.002,14.002,14.002,14.002,438,0
2016-05-31,13.777,13.985,13.777,13.8,1751,0
2016-06-01,14.002,14.037,13.921,13.921,468,0
2016-06-02,13.973,14.046,13.973,14.046,4320,0
2016-06-03,14.046,14.046,13.908,13.96,1642,0
2016-06-06,14.037,14.199,14.037,14.122,6897,0
2016-06-07,14.362,14.362,14.336,14.336,1577,0
2016-06-08,13.96,13.96,13.96,13.96,357,0
2016-06-09,13.72,14.405,13.72,14.173,876,0
2016-06-10,14.267,14.267,14.267,14.267,583,0
2016-06-13,14.182,14.362,13.9,13.925,4309,0
2016-06-14,14.182,14.302,13.865,14.243,11269,0
2016-06-15,14.054,14.457,14.054,14.267,2031,0
2016-06-20,14.388,14.388,14.319,14.354,2101,0
2016-06-21,14.43,14.447,14.336,14.336,2919,0
2016-06-22,14.08,14.216,14.08,14.216,234,0
2016-06-24,14.552,14.559,14.552,14.559,352,0
2016-06-27,14.182,14.371,14.054,14.371,1284,0
2016-06-28,14.222,14.222,14.046,14.046,2627,0
2016-06-29,14.173,14.216,14.054,14.054,1811,0
2016-06-30,14.071,14.302,14.071,14.216,1133,0
2016-07-01,14.216,14.302,14.216,14.302,701,0
2016-07-06,14.063,14.063,14.063,14.063,233,0
2016-07-07,14.294,14.302,14.294,14.302,1403,0
2016-07-08,14.285,14.302,14.046,14.302,5589,0
2016-07-11,14.254,14.464,14.208,14.452,3559,0
2016-07-12,14.518,14.534,14.518,14.526,782,0
2016-07-14,14.877,14.877,14.705,14.705,350,0
2016-07-18,14.705,14.705,14.705,14.705,354,0
2016-07-19,14.597,14.675,14.409,14.675,1168,0
2016-07-20,14.679,14.687,14.679,14.679,583,0
2016-07-21,14.73,15.381,14.658,15.244,7889,0
2016-07-22,14.508,14.961,14.481,14.747,1051,0
2016-07-25,14.688,15.03,14.469,15.03,9165,0
2016-07-27,15.03,15.03,15.03,15.03,1004,0
2016-07-28,14.73,15.115,14.73,14.978,2067,0
2016-07-29,15.005,15.073,14.901,15.073,1053,0
2016-08-01,15.073,15.073,14.964,15.02,2119,0
2016-08-02,15.045,15.15,15.045,15.115,3095,0
2016-08-03,15.143,15.143,15.113,15.113,385,0
2016-08-04,14.927,15.45,14.927,15.132,2769,0
2016-08-05,15.313,15.313,15.313,15.313,1489,0
2016-08-08,15.33,15.535,15.322,15.416,9297,0
2016-08-09,15.416,15.715,15.416,15.629,2562,0
2016-08-10,15.629,16.597,15.561,16.597,2507,0
2016-08-11,15.219,15.673,15.219,15.673,1331,0
2016-08-12,15.843,15.843,15.843,15.843,233,0
2016-08-15,15.853,16.487,15.853,16.357,2546,0
2016-08-16,15.887,16.015,15.51,15.973,4028,0
2016-08-17,16.044,16.057,16.044,16.057,514,0
2016-08-18,16.091,16.272,16.091,16.212,2131,0
2016-08-19,16.272,17.111,16.272,16.64,10699,0
2016-08-22,17.043,17.094,16.28,16.666,11384,0
2016-08-23,16.426,16.991,16.392,16.511,10214,0
2016-08-24,16.528,16.871,16.191,16.786,12901,0
2016-08-25,16.708,16.871,16.627,16.742,9977,0
2016-08-26,17,17,16.64,16.769,22814,0
2016-08-29,16.674,16.702,16.298,16.531,7839,0
2016-08-30,16.702,16.702,16.505,16.505,1472,0
2016-08-31,16.738,16.953,16.495,16.495,3420,0
2016-09-01,16.917,16.917,16.495,16.603,3824,0
2016-09-02,16.63,16.63,16.63,16.63,515,0
2016-09-06,16.639,16.639,16.226,16.262,2938,0
2016-09-07,16.28,16.306,16.272,16.306,726,0
2016-09-08,16.495,16.495,16.469,16.495,1514,0
2016-09-09,16.316,16.352,16.137,16.334,2420,0
2016-09-12,16.076,16.076,16.076,16.076,127,0
2016-09-15,16.141,16.141,16.141,16.141,111,0
2016-09-16,16.074,16.074,16.074,16.074,111,0
2016-09-20,16.137,16.137,16.137,16.137,111,0
2016-09-21,16.495,16.495,16.495,16.495,594,0
2016-09-23,16.109,16.254,16.109,16.254,558,0
2016-09-26,16.207,16.207,16.207,16.207,419,0
2016-09-28,16.137,16.137,16.137,16.137,111,0
2016-09-29,16.226,16.231,16.226,16.231,596,0
2016-10-03,16.244,16.244,16.244,16.244,1463,0
2016-10-04,16.487,16.487,16.406,16.406,335,0
2016-10-06,16.181,16.297,16.181,16.297,1289,0
2016-10-07,16.549,16.549,16.406,16.406,223,0
2016-10-10,16.594,16.633,16.594,16.633,446,0
2016-10-11,16.19,16.19,15.85,16.109,4796,0
2016-10-12,16.101,16.101,16.101,16.101,601,0
2016-10-14,16.316,16.316,16.316,16.316,571,0
2016-10-17,16.325,16.358,16.28,16.358,1919,0
2016-10-21,16.361,16.702,16.352,16.702,2008,0
2016-10-24,16.293,16.293,16.293,16.293,172,0
2016-10-25,16.451,16.671,16.137,16.37,2275,0
2016-10-26,16.3,16.361,16.145,16.361,1917,0
2016-10-27,16.567,16.567,16.398,16.398,390,0
2016-10-28,16.37,16.37,16.37,16.37,491,0
2016-10-31,16.361,16.386,16.361,16.361,1227,0
2016-11-04,16.308,16.308,16.272,16.272,548,0
2016-11-07,16.29,16.29,16.29,16.29,111,0
2016-11-08,16.272,16.352,16.236,16.268,5092,0
2016-11-10,16.298,16.298,15.679,15.76,4707,0
2016-11-11,15.581,15.581,15.231,15.241,3329,0
2016-11-14,15.446,15.876,15.186,15.195,4462,0
2016-11-16,15.213,15.997,15.213,15.941,1846,0
2016-11-17,15.957,15.957,15.339,15.944,1519,0
2016-11-18,15.464,15.464,15.456,15.464,1452,0
2016-11-21,16.137,16.137,16.137,16.137,335,0
2016-11-22,15.375,16.109,15.357,15.464,10671,0
2016-11-23,15.787,15.975,15.778,15.975,1339,0
2016-11-28,15.993,15.993,15.975,15.975,1673,0
2016-11-30,16.137,16.137,16.047,16.119,833,0
2016-12-02,15.611,16.397,15.611,16.397,1339,0
2016-12-06,15.457,16.003,15.457,16.003,1060,0
2016-12-07,16.011,16.181,15.341,16.181,1544,0
2016-12-08,16.181,16.181,15.956,15.956,2047,0
2016-12-09,16.127,16.137,16.119,16.137,2788,0
2016-12-12,15.649,15.649,15.649,15.649,446,0
2016-12-14,15.733,15.94,15.599,15.94,2239,0
2016-12-19,16.083,16.083,16.083,16.083,223,0
2016-12-20,16.102,16.272,16.02,16.02,924,0
2016-12-22,15.957,15.957,15.957,15.957,430,0
2016-12-23,15.904,15.912,15.889,15.889,1674,0
2016-12-27,15.804,15.804,15.804,15.804,111,0
2016-12-29,15.949,16.272,15.876,16.272,6498,0
2016-12-30,16.137,16.137,15.841,15.957,2699,0
2017-01-03,15.808,16.038,15.808,16.015,527,0
2017-01-04,16.352,16.361,16.127,16.314,2247,0
2017-01-05,16.137,16.137,16.091,16.091,3219,0
2017-01-06,15.805,15.945,15.787,15.912,2816,0
2017-01-09,15.778,15.957,15.778,15.787,3141,0
2017-01-10,15.876,15.975,15.835,15.868,3556,0
2017-01-11,15.787,15.787,15.778,15.778,1235,0
2017-01-12,15.778,15.778,15.778,15.778,335,0
2017-01-13,15.204,15.42,15.204,15.42,1617,0
2017-01-17,15.5,15.5,15.42,15.464,2352,0
2017-01-18,15.42,15.42,15.42,15.42,328,0
2017-01-20,15.106,15.241,15.106,15.241,1194,0
2017-01-23,15.241,15.294,15.241,15.294,1135,0
2017-01-24,15.33,15.352,15.33,15.343,780,0
2017-01-25,15.396,15.41,15.353,15.353,790,0
2017-01-26,15.326,15.42,15.304,15.42,1115,0
2017-01-27,15.249,15.33,15.183,15.183,3196,0
2017-01-30,15.15,15.632,15.15,15.632,893,0
2017-01-31,15.249,15.5,15.204,15.33,4426,0
2017-02-01,15.368,15.368,15.15,15.15,893,0
2017-02-03,15.285,15.311,15.285,15.285,453,0
2017-02-06,15.366,15.42,15.33,15.345,2985,0
2017-02-07,15.348,15.509,15.348,15.509,2097,0
2017-02-08,15.5,15.509,15.4,15.509,3414,0
2017-02-09,15.464,15.464,15.44,15.454,1763,0
2017-02-10,15.509,15.509,15.428,15.438,1060,0
2017-02-13,15.625,16.119,15.464,16.119,2970,0
2017-02-14,16.019,16.019,16.019,16.019,954,0
2017-02-15,15.778,15.913,15.778,15.913,223,0
2017-02-16,15.957,15.957,15.781,15.787,800,0
2017-02-17,15.689,16.109,15.689,16.101,893,0
2017-02-21,16.065,16.065,15.957,15.957,558,0
2017-02-22,15.923,15.927,15.832,15.832,3942,0
2017-02-23,15.832,15.833,15.554,15.828,6559,0
2017-02-24,15.488,15.667,15.459,15.667,1394,0
2017-02-28,15.459,16.025,15.459,15.827,3340,0
2017-03-01,15.488,15.941,15.45,15.488,3370,0
2017-03-02,15.469,15.563,15.451,15.563,875,0
2017-03-03,15.469,15.469,15.18,15.18,908,0
2017-03-06,15.186,15.429,14.62,14.937,2761,0
2017-03-07,15.459,15.459,14.384,14.384,318,0
2017-03-08,14.384,14.488,14.375,14.488,2846,0
2017-03-09,14.573,14.611,13.847,14.196,1798,0
2017-03-10,15.316,15.316,15.316,15.316,161,0
2017-03-13,14.507,14.875,14.507,14.856,3259,0
2017-03-14,14.735,14.846,14.714,14.809,1080,0
2017-03-15,14.931,14.931,14.592,14.611,1527,0
2017-03-16,14.62,15.073,14.62,15.018,827,0
2017-03-17,14.3,15.082,14.3,14.874,710,0
2017-03-20,14.611,14.997,14.573,14.997,1071,0
2017-03-21,14.516,15.054,14.507,15.054,1458,0
2017-03-22,14.856,14.856,14.243,14.611,3207,0
2017-03-23,14.299,14.62,14.299,14.403,8107,0
2017-03-24,14.252,14.563,13.79,14.46,3552,0
2017-03-27,14.148,14.497,13.773,14.497,5235,0
2017-03-28,14.488,14.488,13.997,14.243,12138,0
2017-03-29,13.969,14.856,13.969,14.856,14148,0
2017-03-30,14.922,15.073,14.714,15.073,1484,0
2017-03-31,14.969,15.092,14.705,15.092,7034,0
2017-04-04,14.488,15.309,14.488,15.205,10158,0
2017-04-05,15.044,15.044,15.044,15.044,384,0
2017-04-06,14.997,15.044,14.997,15.044,815,0
2017-04-07,14.526,14.875,14.507,14.62,2756,0
2017-04-10,14.592,15.205,14.488,15.092,9971,0
2017-04-11,15.365,15.469,15.082,15.318,9986,0
2017-04-12,15.469,15.535,15.233,15.393,6445,0
2017-04-13,15.61,16.035,15.563,16.035,4912,0
2017-04-17,16.035,16.082,15.422,15.459,7441,0
2017-04-18,15.469,15.478,15.469,15.478,424,0
2017-04-20,15.092,15.28,15.082,15.177,2553,0
2017-04-21,15.443,15.78,14.999,15.639,6071,0
2017-04-24,15.233,15.752,15.183,15.752,1255,0
2017-04-25,15.28,15.303,15.121,15.148,1264,0
2017-04-26,15.11,15.491,14.78,15.082,17551,0
2017-04-27,15.092,15.658,15.092,15.422,5308,0
2017-05-01,15.28,15.28,15.016,15.167,1155,0
2017-05-02,15.592,15.62,15.459,15.62,1314,0
2017-05-03,15.054,15.054,15.016,15.016,319,0
2017-05-04,15.299,15.629,15.299,15.544,2413,0
2017-05-05,15.125,15.125,15.125,15.125,424,0
2017-05-08,15.61,15.846,14.559,15.214,3220,0
2017-05-09,14.714,14.997,14.629,14.997,3305,0
2017-05-10,15.292,15.563,14.629,15.026,12348,0
2017-05-11,14.76,15.026,14.76,15.026,1397,0
2017-05-15,14.706,15.563,14.706,14.714,2428,0
2017-05-16,14.637,14.941,14.564,14.733,2858,0
2017-05-17,14.582,14.667,14.563,14.601,3279,0
2017-05-19,14.601,14.667,14.601,14.667,950,0
2017-05-23,14.724,14.752,14.714,14.724,2332,0
2017-05-24,14.686,14.714,14.243,14.629,6671,0
2017-05-25,14.167,14.733,14.167,14.733,5759,0
2017-05-26,14.62,14.62,14.62,14.62,313,0
2017-05-30,14.356,14.62,14.337,14.62,2120,0
2017-05-31,14.639,15.092,14.337,14.639,9917,0
2017-06-01,15.092,15.092,15.092,15.092,235,0
2017-06-02,14.526,14.611,14.479,14.611,3192,0
2017-06-05,14.809,14.878,14.62,14.629,1425,0
2017-06-06,14.479,14.667,14.441,14.62,5937,0
2017-06-07,14.412,14.629,14.337,14.62,5196,0
2017-06-08,14.365,14.667,14.356,14.667,3931,0
2017-06-09,14.337,14.648,14.337,14.648,1398,0
2017-06-13,14.45,14.876,14.337,14.876,8813,0
2017-06-14,14.29,14.365,14.29,14.356,1219,0
2017-06-15,14.412,14.545,14.412,14.47,6317,0
2017-06-16,14.62,14.62,14.408,14.434,3014,0
2017-06-20,14.526,14.526,14.384,14.496,4081,0
2017-06-21,14.324,14.692,14.243,14.243,4726,0
2017-06-22,14.365,14.62,14.365,14.611,6960,0
2017-06-23,14.62,14.667,14.62,14.62,1758,0
2017-06-26,14.62,14.752,14.611,14.752,2622,0
2017-06-28,14.554,14.62,14.554,14.62,2078,0
2017-06-29,14.456,14.761,14.456,14.714,1176,0
2017-07-03,14.639,14.847,14.62,14.62,1696,0
2017-07-06,14.629,14.651,14.337,14.384,2863,0
2017-07-07,14.62,14.62,14.62,14.62,106,0
2017-07-11,14.526,14.68,14.526,14.601,6467,0
2017-07-13,14.771,14.771,14.394,14.62,4029,0
2017-07-14,14.743,15.422,14.743,14.78,4718,0
2017-07-17,15.478,15.478,15.346,15.346,212,0
2017-07-18,14.912,15.092,14.912,15.092,1192,0
2017-07-19,15.139,15.139,14.488,14.705,15548,0
2017-07-20,14.771,15.044,14.761,14.988,4858,0
2017-07-21,15.026,15.026,14.875,14.875,530,0
2017-07-24,14.95,15.035,14.95,14.997,3427,0
2017-07-25,14.969,14.988,14.969,14.988,1008,0
2017-07-26,15.047,15.047,14.969,14.978,1696,0
2017-07-27,14.818,15.554,14.818,15.554,1363,0
2017-07-28,15.337,15.337,14.96,14.988,3926,0
2017-07-31,15.044,15.044,14.809,14.96,5271,0
2017-08-01,15.026,15.214,14.997,15.214,1802,0
2017-08-02,15.237,15.237,15.237,15.237,212,0
2017-08-03,15.092,15.092,15.092,15.092,636,0
2017-08-07,15.092,15.092,15.082,15.092,404,0
2017-08-08,15.092,15.327,14.941,15.233,13687,0
2017-08-09,14.837,15.214,14.837,15.214,2380,0
2017-08-10,15.092,15.271,15.092,15.101,6402,0
2017-08-11,14.62,14.677,14.167,14.526,17324,0
2017-08-14,14.62,14.828,14.62,14.733,4168,0
2017-08-15,14.535,14.842,14.497,14.522,5598,0
2017-08-16,14.592,14.601,14.592,14.601,636,0
2017-08-17,14.52,14.52,14.52,14.52,158,0
2017-08-18,14.403,14.573,14.403,14.563,1166,0
2017-08-21,14.639,14.667,14.554,14.667,424,0
2017-08-22,14.396,14.571,14.394,14.394,5407,0
2017-08-24,14.614,14.941,14.566,14.941,3142,0
2017-08-25,14.818,14.95,14.573,14.62,6271,0
2017-08-28,15.318,15.318,14.479,14.62,5224,0
2017-08-29,14.53,15.7,14.53,15.7,6122,0
2017-08-30,15.5,15.71,15.04,15.3,4609,0
2017-08-31,15.28,16,15.28,16,11518,0
2017-09-01,15.3964,15.9131,15.381,15.6266,2614,0
2017-09-05,15.45,15.46,15.32,15.41,2616,0
2017-09-06,15.72,15.72,15.3,15.3,1875,0
2017-09-07,15.1755,15.2258,15.1755,15.2258,651,0
2017-09-08,15.12,15.14,15.1,15.1,1702,0
2017-09-11,15,15,14.8,14.81,4123,0
2017-09-12,14.9982,14.9982,14.78,14.9025,981,0
2017-09-13,14.76,14.76,14.63,14.63,2650,0
2017-09-14,15.03,15.14,14.934,14.934,1118,0
2017-09-15,14.93,14.93,14.93,14.93,186,0
2017-09-18,14.95,14.95,14.9,14.9,284,0
2017-09-19,14.6001,14.6001,14.6001,14.6001,500,0
2017-09-20,14.31,14.73,14.3,14.73,2325,0
2017-09-21,14.59,14.8377,14.5075,14.6,4518,0
2017-09-22,14.61,14.85,14.4,14.4,6888,0
2017-09-25,14.422,14.57,14.2,14.4,1501,0
2017-09-26,14.4,14.729,14.4,14.729,1300,0
2017-09-27,14.6,14.9159,14.52,14.53,3837,0
2017-09-28,14.6,14.6,14.56,14.56,311,0
2017-09-29,14.6596,14.6596,14.56,14.56,1127,0
2017-10-02,14.61,14.61,14.3,14.3,5699,0
2017-10-03,14.3,14.3,14.12,14.13,1251,0
2017-10-04,13.95,13.95,13.58,13.76,5566,0
2017-10-05,14,14.0609,13.78,13.78,3255,0
2017-10-06,13.76,13.8,13.2064,13.8,5769,0
2017-10-09,13.3889,13.63,13.3889,13.55,2129,0
2017-10-10,13.55,13.5771,13.5,13.5,1844,0
2017-10-11,13.63,13.64,13.44,13.48,990,0
2017-10-12,13.46,13.46,13.25,13.35,2602,0
2017-10-13,13.24,13.53,13.24,13.3,1100,0
2017-10-16,13.3377,13.37,13.3377,13.37,204,0
2017-10-17,13.31,13.31,12.907,13.22,5048,0
2017-10-18,12.85,13.15,12.84,13,3250,0
2017-10-19,13.06,13.67,13,13.06,3007,0
2017-10-23,12.52,12.7765,12.52,12.7765,1154,0
2017-10-24,12.75,12.8355,12.75,12.76,2907,0
2017-10-25,12.73,12.75,12.29,12.62,3894,0
2017-10-27,11.45,11.6784,10,11.51,14327,0
2017-10-30,11.5,11.59,10.85,11.02,17519,0
2017-10-31,10.83,11.12,10.751,11,4869,0
2017-11-01,11.03,11.1757,10.72,10.75,3860,0
2017-11-02,10.11,10.57,10,10.25,21402,0
2017-11-03,10.16,10.25,9.82,10,9087,0
2017-11-06,10.47,10.8799,10,10.87,12058,0
2017-11-07,10.3301,10.6,10.3301,10.6,2521,0
2017-11-08,10.4001,10.61,10.2,10.2,7676,0
2017-11-09,10.25,10.9,10.25,10.5,15490,0
2017-11-10,11.16,11.9,11.16,11.5,10638,0
