Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.829,15.969,15.787,15.818,10666,0
2010-08-24,15.824,15.838,15.673,15.673,23108,0
2010-08-25,15.673,15.818,15.473,15.473,13363,0
2010-08-26,15.549,15.549,15.473,15.549,13368,0
2010-08-27,15.084,15.122,14.953,15.122,8042,0
2010-08-30,15.09,15.197,15.04,15.142,6820,0
2010-08-31,15.079,15.16,15.07,15.16,7817,0
2010-09-01,15.07,15.191,15.059,15.191,20473,0
2010-09-02,15.461,15.461,15.115,15.203,16842,0
2010-09-03,15.09,15.285,15.09,15.203,8200,0
2010-09-07,15.165,15.285,15.165,15.285,6391,0
2010-09-08,15.328,15.479,15.203,15.298,15225,0
2010-09-09,15.298,15.454,15.215,15.372,24960,0
2010-09-10,15.303,15.328,15.191,15.328,13000,0
2010-09-13,15.322,15.36,15.26,15.266,12162,0
2010-09-14,15.298,15.485,15.229,15.353,15803,0
2010-09-15,15.353,15.485,15.241,15.435,9973,0
2010-09-16,15.518,15.655,15.454,15.454,10019,0
2010-09-17,15.585,15.668,15.461,15.485,3828,0
2010-09-20,15.673,15.673,15.422,15.479,9975,0
2010-09-21,15.422,15.53,15.348,15.366,7657,0
2010-09-22,15.642,15.699,15.511,15.629,16451,0
2010-09-23,15.61,15.661,15.41,15.655,9062,0
2010-09-24,15.642,15.661,15.498,15.58,14594,0
2010-09-27,15.522,15.668,15.518,15.668,6714,0
2010-09-28,15.518,15.518,15.41,15.479,11776,0
2010-09-29,15.454,15.618,15.454,15.473,23871,0
2010-09-30,15.473,15.642,15.473,15.522,9091,0
2010-10-01,15.522,15.622,15.522,15.598,14770,0
2010-10-04,15.518,15.673,15.518,15.668,12761,0
2010-10-05,15.535,15.649,15.454,15.461,19730,0
2010-10-06,15.549,15.58,15.43,15.485,13078,0
2010-10-07,15.622,15.622,15.467,15.605,9284,0
2010-10-08,15.591,15.673,15.522,15.673,20655,0
2010-10-11,15.554,15.673,15.549,15.673,16749,0
2010-10-12,15.642,15.668,15.549,15.668,9809,0
2010-10-13,15.637,15.668,15.591,15.655,11232,0
2010-10-14,15.668,15.668,15.549,15.642,6221,0
2010-10-15,15.572,15.61,15.518,15.518,1635,0
2010-10-18,15.454,15.61,15.454,15.61,6520,0
2010-10-19,15.542,15.549,15.454,15.518,9139,0
2010-10-20,15.518,15.518,15.422,15.518,5185,0
2010-10-21,15.511,15.518,15.442,15.518,4425,0
2010-10-22,15.511,15.522,15.504,15.522,5779,0
2010-10-25,15.522,15.591,15.473,15.473,3189,0
2010-10-26,15.454,15.498,15.454,15.461,4101,0
2010-10-27,15.567,15.567,15.504,15.518,8461,0
2010-10-28,15.518,15.637,15.518,15.61,5185,0
2010-10-29,15.637,15.642,15.637,15.642,1212,0
2010-11-01,15.642,15.642,15.518,15.58,8972,0
2010-11-02,15.629,15.642,15.518,15.642,10815,0
2010-11-03,15.535,15.622,15.53,15.53,1689,0
2010-11-04,15.61,15.61,15.56,15.598,6323,0
2010-11-05,15.549,15.622,15.535,15.622,7971,0
2010-11-08,15.56,15.642,15.549,15.61,4106,0
2010-11-09,15.622,15.673,15.56,15.661,6357,0
2010-11-10,15.655,15.668,15.498,15.549,6978,0
2010-11-11,15.61,15.642,15.61,15.642,4741,0
2010-11-12,15.518,15.549,15.435,15.461,9569,0
2010-11-15,15.598,15.704,15.549,15.618,9536,0
2010-11-16,15.554,15.661,15.372,15.372,14994,0
2010-11-17,15.492,15.605,15.422,15.605,3652,0
2010-11-18,15.454,15.668,15.379,15.379,18541,0
2010-11-19,15.504,15.549,15.485,15.549,5254,0
2010-11-22,15.549,15.622,15.485,15.485,5424,0
2010-11-23,15.58,15.58,15.58,15.58,2871,0
2010-11-24,15.504,15.518,15.485,15.492,5355,0
2010-11-26,15.61,15.61,15.485,15.485,7416,0
2010-11-29,15.492,15.53,15.485,15.485,3589,0
2010-11-30,15.485,15.485,15.485,15.485,2377,0
2010-12-01,15.629,15.629,15.399,15.41,11979,0
2010-12-02,15.661,15.668,15.554,15.661,7601,0
2010-12-03,15.661,15.661,15.661,15.661,158,0
2010-12-06,15.591,15.591,15.403,15.467,10975,0
2010-12-07,15.492,15.542,15.454,15.454,5903,0
2010-12-08,15.485,15.549,15.454,15.454,5307,0
2010-12-09,15.58,15.655,15.348,15.56,10208,0
2010-12-10,15.622,15.655,15.447,15.447,7499,0
2010-12-13,15.61,15.61,15.442,15.511,12041,0
2010-12-14,15.43,15.549,15.422,15.422,8279,0
2010-12-15,15.504,15.522,15.36,15.485,6485,0
2010-12-16,15.303,15.422,15.298,15.366,6724,0
2010-12-17,15.403,15.403,15.298,15.298,5934,0
2010-12-20,15.36,15.422,15.353,15.422,3339,0
2010-12-21,15.61,15.61,15.454,15.454,3457,0
2010-12-22,15.485,15.485,15.303,15.341,8505,0
2010-12-23,15.391,15.485,15.391,15.454,5862,0
2010-12-27,15.668,15.673,15.518,15.673,12240,0
2010-12-28,15.668,15.668,15.485,15.649,3464,0
2010-12-29,15.649,15.649,15.649,15.649,637,0
2010-12-30,15.661,15.704,15.661,15.704,472,0
2010-12-31,15.673,15.673,15.668,15.668,1116,0
2011-01-03,15.598,15.742,15.372,15.511,13962,0
2011-01-04,15.618,15.618,15.56,15.56,1755,0
2011-01-05,15.504,15.572,15.479,15.567,3666,0
2011-01-06,15.673,15.768,15.673,15.673,6996,0
2011-01-07,15.673,15.768,15.673,15.768,3687,0
2011-01-10,15.762,15.762,15.56,15.75,3899,0
2011-01-11,15.731,15.731,15.731,15.731,303,0
2011-01-12,15.687,15.687,15.56,15.56,13390,0
2011-01-13,15.58,15.622,15.56,15.572,17100,0
2011-01-14,15.549,15.61,15.549,15.61,2161,0
2011-01-18,15.956,15.956,15.649,15.829,13461,0
2011-01-19,15.704,15.704,15.618,15.629,1156,0
2011-01-20,15.585,15.642,15.58,15.605,7161,0
2011-01-21,15.61,15.61,15.605,15.605,718,0
2011-01-24,15.673,15.838,15.585,15.811,4307,0
2011-01-25,15.78,15.849,15.679,15.679,11421,0
2011-01-26,15.661,15.856,15.661,15.717,2072,0
2011-01-27,15.731,15.856,15.731,15.856,958,0
2011-01-28,15.723,15.824,15.717,15.736,5185,0
2011-01-31,15.717,15.824,15.717,15.717,4556,0
2011-02-01,15.731,15.811,15.704,15.704,2671,0
2011-02-02,15.736,15.824,15.731,15.787,4068,0
2011-02-03,15.742,15.856,15.736,15.856,2234,0
2011-02-04,15.868,15.893,15.773,15.773,4464,0
2011-02-07,15.899,15.906,15.736,15.736,4464,0
2011-02-08,15.799,15.799,15.75,15.792,2960,0
2011-02-09,15.861,15.912,15.818,15.906,3190,0
2011-02-10,15.912,15.943,15.912,15.943,4307,0
2011-02-11,15.981,15.981,15.875,15.875,577,0
2011-02-14,16.049,16.144,15.937,15.988,7337,0
2011-02-15,15.918,15.988,15.899,15.988,8177,0
2011-02-16,15.988,15.988,15.924,15.988,6287,0
2011-02-18,15.974,16.093,15.961,15.969,3568,0
2011-02-22,15.988,16.112,15.988,16.112,6092,0
2011-02-23,16.112,16.112,15.992,16.049,3030,0
2011-02-24,15.403,15.522,15.399,15.473,7937,0
2011-02-25,15.511,15.661,15.511,15.522,18618,0
2011-02-28,15.492,15.56,15.399,15.485,8471,0
2011-03-01,15.435,15.511,15.41,15.504,9676,0
2011-03-02,15.492,15.518,15.385,15.485,2646,0
2011-03-03,15.661,15.661,15.511,15.518,11826,0
2011-03-04,15.518,15.58,15.518,15.549,5762,0
2011-03-07,15.518,15.642,15.511,15.642,5263,0
2011-03-08,15.549,15.668,15.549,15.56,5286,0
2011-03-09,15.522,15.58,15.461,15.572,8296,0
2011-03-10,15.649,15.655,15.492,15.498,7822,0
2011-03-11,15.467,15.591,15.422,15.485,16539,0
2011-03-14,15.498,15.58,15.498,15.53,5106,0
2011-03-15,15.554,15.704,15.518,15.61,8515,0
2011-03-16,15.598,15.668,15.518,15.518,5440,0
2011-03-17,15.661,15.661,15.53,15.542,3629,0
2011-03-18,15.655,15.668,15.61,15.668,2710,0
2011-03-21,15.887,15.887,15.572,15.673,6539,0
2011-03-22,15.723,15.736,15.673,15.679,7018,0
2011-03-23,15.673,15.736,15.673,15.704,2710,0
2011-03-24,15.736,15.881,15.736,15.881,3510,0
2011-03-25,15.893,15.893,15.893,15.893,3189,0
2011-03-28,15.824,15.824,15.704,15.736,1066,0
2011-03-29,15.736,15.742,15.673,15.673,9012,0
2011-03-30,15.704,15.742,15.522,15.642,20680,0
2011-03-31,15.642,15.642,15.56,15.605,7332,0
2011-04-01,15.642,15.642,15.572,15.642,1116,0
2011-04-04,15.661,15.792,15.661,15.787,3030,0
2011-04-05,15.811,15.824,15.679,15.679,2746,0
2011-04-06,15.679,15.692,15.661,15.661,4826,0
2011-04-07,15.687,15.687,15.687,15.687,183,0
2011-04-08,15.811,15.811,15.679,15.699,1792,0
2011-04-11,15.712,15.712,15.585,15.661,7577,0
2011-04-12,15.792,15.792,15.58,15.673,6700,0
2011-04-13,15.673,15.78,15.655,15.673,6992,0
2011-04-14,15.687,15.712,15.687,15.687,3884,0
2011-04-15,15.668,15.799,15.518,15.799,4674,0
2011-04-18,15.637,15.824,15.591,15.629,7251,0
2011-04-19,15.605,15.712,15.598,15.673,1875,0
2011-04-20,15.673,15.679,15.549,15.679,6690,0
2011-04-21,15.717,15.723,15.673,15.673,2428,0
2011-04-25,15.622,15.78,15.618,15.78,4148,0
2011-04-26,15.731,15.736,15.542,15.687,13418,0
2011-04-27,15.673,15.673,15.58,15.661,4188,0
2011-04-28,15.605,15.668,15.605,15.668,3166,0
2011-04-29,15.668,15.668,15.649,15.649,2154,0
2011-05-02,15.736,15.742,15.642,15.742,2170,0
2011-05-03,15.736,15.924,15.736,15.899,6515,0
2011-05-04,15.829,15.829,15.829,15.829,958,0
2011-05-05,15.75,15.924,15.712,15.856,3189,0
2011-05-06,15.723,15.754,15.723,15.754,3030,0
2011-05-09,15.736,15.742,15.687,15.687,2999,0
2011-05-10,15.75,15.762,15.687,15.762,4148,0
2011-05-11,15.736,15.768,15.699,15.699,2234,0
2011-05-12,15.699,15.78,15.692,15.78,1276,0
2011-05-13,15.792,15.799,15.704,15.78,6820,0
2011-05-16,15.712,15.792,15.704,15.704,6285,0
2011-05-17,15.704,15.792,15.704,15.792,4538,0
2011-05-18,15.712,15.799,15.699,15.699,3270,0
2011-05-19,15.717,15.792,15.712,15.787,6388,0
2011-05-20,15.792,15.792,15.75,15.75,3064,0
2011-05-23,15.704,15.704,15.704,15.704,239,0
2011-05-24,15.723,15.768,15.704,15.768,3986,0
2011-05-25,15.717,15.861,15.717,15.861,9970,0
2011-05-26,15.829,15.875,15.773,15.875,2828,0
2011-05-27,15.887,15.893,15.875,15.887,2552,0
2011-05-31,15.918,15.918,15.762,15.824,4627,0
2011-06-01,15.773,15.805,15.762,15.78,1755,0
2011-06-02,15.78,15.842,15.773,15.842,6221,0
2011-06-03,15.906,15.906,15.799,15.799,6046,0
2011-06-06,15.861,15.861,15.805,15.861,3629,0
2011-06-07,15.818,15.918,15.818,15.861,5023,0
2011-06-08,15.849,15.899,15.849,15.868,9012,0
2011-06-09,15.861,15.861,15.811,15.811,2080,0
2011-06-10,15.868,15.868,15.762,15.768,4627,0
2011-06-13,15.742,15.742,15.742,15.742,158,0
2011-06-14,15.723,15.918,15.723,15.918,2154,0
2011-06-15,15.918,15.918,15.768,15.906,8963,0
2011-06-16,15.799,15.887,15.799,15.861,2409,0
2011-06-17,15.918,15.924,15.829,15.829,2871,0
2011-06-20,15.838,15.899,15.829,15.861,2313,0
2011-06-21,15.838,15.924,15.829,15.829,7025,0
2011-06-22,15.829,15.956,15.829,15.838,2756,0
2011-06-23,15.829,15.949,15.829,15.829,2352,0
2011-06-24,15.937,15.937,15.875,15.899,2128,0
2011-06-27,15.829,15.943,15.811,15.842,2229,0
2011-06-28,15.861,15.956,15.842,15.849,4082,0
2011-06-29,15.856,15.861,15.787,15.787,5831,0
2011-06-30,15.861,15.937,15.78,15.937,3046,0
2011-07-01,15.924,15.924,15.856,15.856,1595,0
2011-07-05,15.875,15.875,15.824,15.824,2735,0
2011-07-06,15.838,15.838,15.824,15.824,1675,0
2011-07-07,15.824,15.838,15.736,15.792,12293,0
2011-07-08,15.829,15.861,15.829,15.861,2911,0
2011-07-11,15.818,15.893,15.787,15.787,9498,0
2011-07-12,15.787,15.861,15.78,15.792,3828,0
2011-07-13,15.792,15.861,15.792,15.861,2376,0
2011-07-14,15.805,15.861,15.799,15.818,2365,0
2011-07-15,15.849,15.856,15.754,15.773,16657,0
2011-07-18,15.773,15.824,15.762,15.768,12280,0
2011-07-19,15.731,15.818,15.717,15.736,13733,0
2011-07-20,15.736,15.805,15.736,15.805,4681,0
2011-07-21,15.829,15.861,15.829,15.861,4627,0
2011-07-25,15.75,15.773,15.75,15.773,958,0
2011-07-26,15.787,15.787,15.61,15.75,24194,0
2011-07-27,15.805,15.805,15.736,15.78,2774,0
2011-07-28,15.78,15.818,15.637,15.768,3182,0
2011-07-29,15.762,15.799,15.629,15.792,14257,0
2011-08-01,15.687,15.829,15.687,15.829,1802,0
2011-08-02,15.856,15.861,15.856,15.861,1276,0
2011-08-03,15.75,15.754,15.712,15.712,3030,0
2011-08-04,15.736,15.868,15.673,15.842,20482,0
2011-08-05,15.838,15.838,14.606,15.279,65270,0
2011-08-08,15.16,15.215,13.404,14.539,48067,0
2011-08-09,14.576,14.978,14.528,14.876,16586,0
2011-08-10,14.734,15.285,14.702,15.203,17189,0
2011-08-11,15.303,15.328,15.047,15.328,10050,0
2011-08-12,15.336,15.567,15.191,15.567,9052,0
2011-08-15,15.61,15.673,15.58,15.58,7093,0
2011-08-16,15.673,15.937,15.61,15.742,12389,0
2011-08-17,15.829,15.881,15.591,15.679,12941,0
2011-08-18,15.61,15.773,15.61,15.655,3828,0
2011-08-19,15.549,15.673,15.518,15.61,5740,0
2011-08-22,15.742,15.75,15.642,15.642,3986,0
2011-08-23,15.673,15.829,15.673,15.824,5106,0
2011-08-24,15.906,15.956,15.856,15.893,3350,0
2011-08-25,15.893,15.899,15.893,15.893,4817,0
2011-08-26,15.861,15.937,15.861,15.924,5502,0
2011-08-29,15.642,15.642,15.473,15.53,9753,0
2011-08-30,15.454,15.549,15.442,15.549,6724,0
2011-08-31,15.549,15.58,15.473,15.58,1339,0
2011-09-01,15.58,15.649,15.549,15.649,2504,0
2011-09-02,15.61,15.661,15.498,15.518,9270,0
2011-09-06,15.41,15.473,15.122,15.36,12280,0
2011-09-07,15.341,15.422,15.341,15.41,4516,0
2011-09-08,15.36,15.535,15.348,15.348,7152,0
2011-09-09,15.372,15.485,15.372,15.447,3285,0
2011-09-12,15.26,15.479,15.26,15.316,3875,0
2011-09-13,15.399,15.43,15.348,15.348,3430,0
2011-09-14,15.467,15.467,15.36,15.36,760,0
2011-09-15,15.366,15.473,15.348,15.348,6610,0
2011-09-16,15.328,15.479,15.328,15.473,11198,0
2011-09-19,15.504,15.704,15.41,15.679,5622,0
2011-09-20,15.687,15.736,15.605,15.622,5382,0
2011-09-21,15.549,15.723,15.473,15.522,5740,0
2011-09-22,15.618,15.704,15.385,15.511,8489,0
2011-09-23,15.385,15.58,15.385,15.58,25292,0
2011-09-26,15.549,15.704,15.535,15.542,5903,0
2011-09-27,15.731,15.731,15.522,15.53,3789,0
2011-09-28,15.522,15.618,15.522,15.61,2234,0
2011-09-29,15.629,15.629,15.518,15.518,1086,0
2011-09-30,15.522,15.642,15.454,15.642,3735,0
2011-10-03,15.461,15.492,15.372,15.492,1276,0
2011-10-04,15.522,15.622,15.391,15.403,10982,0
2011-10-05,15.391,15.479,15.366,15.366,3135,0
2011-10-06,15.467,15.572,15.467,15.549,3986,0
2011-10-07,15.661,15.661,15.36,15.36,6725,0
2011-10-10,15.598,15.736,15.511,15.637,17319,0
2011-10-11,15.679,15.692,15.605,15.673,5057,0
2011-10-12,15.723,15.818,15.723,15.736,5889,0
2011-10-13,15.875,15.875,15.768,15.768,6917,0
2011-10-14,15.768,15.868,15.712,15.818,3865,0
2011-10-17,15.799,15.799,15.717,15.723,3030,0
2011-10-18,15.723,15.78,15.668,15.699,8773,0
2011-10-19,15.712,15.969,15.622,15.661,6198,0
2011-10-20,15.673,15.992,15.673,15.969,2410,0
2011-10-21,15.969,15.969,15.969,15.969,187,0
2011-10-24,15.974,15.988,15.799,15.924,6780,0
2011-10-25,15.829,15.992,15.829,15.861,5647,0
2011-10-26,15.992,15.992,15.75,15.988,4464,0
2011-10-27,15.981,15.988,15.723,15.805,12634,0
2011-10-28,15.799,15.805,15.736,15.736,1912,0
2011-10-31,15.875,15.988,15.875,15.937,9091,0
2011-11-01,15.988,15.988,15.787,15.792,3986,0
2011-11-02,15.799,15.988,15.742,15.988,14833,0
2011-11-03,15.861,16.043,15.811,15.956,7514,0
2011-11-04,16.037,16.338,15.899,15.899,9354,0
2011-11-07,15.723,16.231,15.723,15.992,7372,0
2011-11-08,15.992,16.27,15.992,16.238,10927,0
2011-11-09,16.177,16.194,15.861,16.112,5768,0
2011-11-10,16.019,16.056,15.956,16.056,1276,0
2011-11-11,16.037,16.18,16.037,16.18,479,0
2011-11-14,16.177,16.199,16.006,16.144,5622,0
2011-11-15,16.037,16.294,16.031,16.244,7894,0
2011-11-16,16.107,16.35,16.031,16.207,17592,0
2011-11-17,16.207,16.301,16.144,16.144,7321,0
2011-11-18,16.275,16.338,16.194,16.194,2018,0
2011-11-21,16.157,16.369,16.157,16.207,9569,0
2011-11-22,16.194,16.396,16.18,16.301,5304,0
2011-11-25,16.194,16.207,16.194,16.207,479,0
2011-11-28,16.15,16.396,16.15,16.188,3160,0
2011-11-29,16.281,16.301,16.144,16.294,9449,0
2011-11-30,16.238,16.238,16.15,16.15,7258,0
2011-12-01,16.144,16.244,15.918,16.112,17786,0
2011-12-02,16.068,16.075,16.037,16.037,2871,0
2011-12-05,16.062,16.226,15.988,16.006,8933,0
2011-12-06,15.924,16.093,15.893,16.093,2234,0
2011-12-07,16.068,16.169,15.988,16.107,4506,0
2011-12-08,16.049,16.107,15.937,15.937,4148,0
2011-12-09,15.981,16.15,15.956,15.956,7736,0
2011-12-12,16.087,16.093,15.981,15.992,2073,0
2011-12-13,16.093,16.093,16.019,16.025,4627,0
2011-12-14,15.961,16.019,15.875,16.019,3350,0
2011-12-15,15.918,15.918,15.868,15.868,1116,0
2011-12-16,15.875,16.006,15.875,15.924,3510,0
2011-12-19,16,16,15.893,15.893,1197,0
2011-12-20,16,16.006,15.899,15.988,2073,0
2011-12-21,15.899,15.981,15.861,15.868,8055,0
2011-12-22,15.956,15.981,15.868,15.974,5981,0
2011-12-23,15.961,15.961,15.838,15.849,5263,0
2011-12-27,15.956,15.956,15.861,15.924,3669,0
2011-12-28,15.906,15.924,15.849,15.861,3524,0
2011-12-29,15.875,15.924,15.868,15.868,891,0
2011-12-30,15.861,15.93,15.861,15.93,3233,0
2012-01-03,15.924,15.924,15.881,15.881,1912,0
2012-01-04,16,16.062,15.899,16.062,7626,0
2012-01-05,15.949,16.011,15.881,15.918,6547,0
2012-01-06,15.937,15.937,15.868,15.881,3438,0
2012-01-09,15.887,15.924,15.818,15.838,7566,0
2012-01-10,15.881,15.956,15.842,15.956,7349,0
2012-01-11,15.924,15.956,15.868,15.949,4307,0
2012-01-12,15.956,15.988,15.949,15.956,4717,0
2012-01-13,16.087,16.1,15.949,16.037,1755,0
2012-01-17,15.974,15.988,15.893,15.974,6578,0
2012-01-18,15.875,16.019,15.875,16.019,3780,0
2012-01-19,16.019,16.093,15.918,16.093,7337,0
2012-01-20,15.981,16.112,15.969,16.093,1227,0
2012-01-23,15.969,16.075,15.969,16.075,1116,0
2012-01-24,15.969,16.087,15.969,15.992,13984,0
2012-01-25,16.075,16.087,15.974,16.019,2026,0
2012-01-26,16,16.112,16,16.1,1998,0
2012-01-27,16.025,16.27,16.025,16.207,6180,0
2012-01-30,16.112,16.226,16.1,16.213,3179,0
2012-01-31,16.226,16.231,16.1,16.177,3480,0
2012-02-01,16.13,16.244,16.087,16.238,14643,0
2012-02-02,16.226,16.251,16.157,16.251,5609,0
2012-02-03,16.251,16.275,16.019,16.049,46337,0
2012-02-06,16.068,16.207,16.068,16.207,16605,0
2012-02-07,16.177,16.226,16.112,16.169,10295,0
2012-02-08,16.18,16.218,16.119,16.218,11397,0
2012-02-09,16.169,16.238,16.169,16.238,3143,0
2012-02-10,16.238,16.262,16.207,16.207,6967,0
2012-02-13,16.18,16.27,16.169,16.27,5154,0
2012-02-14,16.18,16.275,16.18,16.275,5663,0
2012-02-15,16.194,16.419,16.194,16.338,45842,0
2012-02-16,16.408,16.408,16.275,16.275,6893,0
2012-02-17,16.369,16.408,16.251,16.251,11294,0
2012-02-21,16.338,16.413,16.262,16.275,21444,0
2012-02-22,16.331,16.646,16.325,16.488,18335,0
2012-02-23,16.469,16.469,16.213,16.262,24410,0
2012-02-24,16.325,16.446,16.27,16.363,21033,0
2012-02-27,15.856,15.861,15.792,15.829,24550,0
2012-02-28,15.799,15.868,15.78,15.78,12123,0
2012-02-29,15.899,15.937,15.805,15.924,10251,0
2012-03-01,15.918,15.918,15.768,15.838,16915,0
2012-03-02,15.899,16.144,15.842,16.144,21137,0
2012-03-05,16.081,16.139,15.969,16.019,31565,0
2012-03-06,16.062,16.119,16.006,16.075,6922,0
2012-03-07,16.049,16.049,15.943,16.031,6032,0
2012-03-08,15.93,16.075,15.811,15.988,14208,0
2012-03-09,16.056,16.068,15.956,16.019,11000,0
2012-03-12,16.019,16.068,15.988,16.068,3715,0
2012-03-13,15.943,15.988,15.842,15.861,14497,0
2012-03-14,15.93,15.937,15.893,15.893,9212,0
2012-03-15,15.988,16.049,15.861,15.988,11567,0
2012-03-16,16.056,16.056,15.988,15.988,10830,0
2012-03-19,15.881,15.906,15.736,15.906,17870,0
2012-03-20,15.805,15.875,15.799,15.856,12244,0
2012-03-21,15.912,16.011,15.899,16.011,8799,0
2012-03-22,15.949,15.949,15.875,15.875,1276,0
2012-03-23,15.937,15.949,15.875,15.881,2234,0
2012-03-26,15.824,16.006,15.824,15.93,6637,0
2012-03-27,15.868,16.139,15.824,16.139,11787,0
2012-03-28,16.062,16.062,15.937,16.062,3669,0
2012-03-29,16.093,16.144,15.974,15.974,5615,0
2012-03-30,16.087,16.112,16.081,16.112,3589,0
2012-04-02,16.107,16.13,16.006,16.031,7377,0
2012-04-03,16.019,16.075,15.969,16.075,1273,0
2012-04-04,15.988,16.126,15.943,16.119,12099,0
2012-04-05,16.081,16.1,15.943,16.056,9029,0
2012-04-09,16.093,16.093,15.981,16.068,3382,0
2012-04-10,16.006,16.031,15.861,15.861,11469,0
2012-04-11,15.881,15.937,15.861,15.861,8780,0
2012-04-12,15.805,15.893,15.799,15.805,8773,0
2012-04-13,15.78,15.868,15.768,15.838,7449,0
2012-04-16,15.829,15.992,15.829,15.992,998,0
2012-04-17,15.943,15.943,15.805,15.893,2895,0
2012-04-18,15.875,16.1,15.875,16.1,9214,0
2012-04-20,15.988,16.107,15.988,16.043,958,0
2012-04-23,16.068,16.1,15.988,16.031,12325,0
2012-04-24,16.031,16.144,16.019,16.144,8150,0
2012-04-25,16.15,16.177,16.15,16.169,1965,0
2012-04-26,16.177,16.177,16.049,16.162,1739,0
2012-04-27,15.992,16.068,15.992,16.068,1180,0
2012-04-30,16,16.177,15.981,16.177,7460,0
2012-05-01,16.1,16.1,15.949,16.037,2252,0
2012-05-02,15.93,16.037,15.93,16.037,829,0
2012-05-03,15.937,16.011,15.924,16.011,9402,0
2012-05-04,15.912,15.981,15.912,15.974,2744,0
2012-05-07,16.049,16.238,15.974,16.144,5937,0
2012-05-08,16.144,16.244,16.049,16.144,7178,0
2012-05-09,15.988,16.162,15.93,16.068,14293,0
2012-05-10,15.988,16.1,15.93,15.93,16999,0
2012-05-11,15.893,15.974,15.893,15.893,12315,0
2012-05-14,15.893,15.969,15.881,15.943,4148,0
2012-05-15,15.881,15.943,15.881,15.943,3986,0
2012-05-16,15.918,15.918,14.633,14.953,178868,0
2012-05-17,14.972,15.052,14.752,15.01,51197,0
2012-05-18,14.934,15.01,14.734,14.797,23651,0
2012-05-21,14.859,15.16,14.603,15.052,35169,0
2012-05-22,14.964,15.447,14.964,15.165,22688,0
2012-05-23,15.266,15.391,15.165,15.165,17373,0
2012-05-24,15.348,15.435,15.29,15.399,14243,0
2012-05-25,15.498,15.535,15.403,15.522,9676,0
2012-05-29,15.522,15.668,15.485,15.485,15969,0
2012-05-30,15.511,15.618,15.146,15.16,21113,0
2012-05-31,15.203,15.203,14.739,14.89,59398,0
2012-06-01,14.964,15.142,14.784,14.921,16787,0
2012-06-04,15.021,15.109,14.959,15.047,11923,0
2012-06-05,15.047,15.229,14.959,14.991,25441,0
2012-06-06,15.097,15.191,15.003,15.173,28865,0
2012-06-07,15.252,15.252,15.003,15.047,13000,0
2012-06-08,15.047,15.328,14.991,15.028,20228,0
2012-06-11,15.146,15.316,15.059,15.197,18184,0
2012-06-12,15.16,15.26,15.079,15.142,12799,0
2012-06-13,15.103,15.454,15.09,15.203,20006,0
2012-06-14,15.266,15.485,15.26,15.41,19213,0
2012-06-15,15.422,15.605,15.41,15.485,16586,0
2012-06-18,15.447,15.605,15.447,15.549,16908,0
2012-06-19,15.473,15.598,15.16,15.454,29020,0
2012-06-20,15.447,15.447,15.203,15.348,20689,0
2012-06-21,15.36,15.447,15.084,15.142,20362,0
2012-06-22,15.26,15.36,15.129,15.178,6882,0
2012-06-25,15.298,15.298,15.059,15.142,26020,0
2012-06-26,15.222,15.485,15.142,15.252,20608,0
2012-06-27,15.215,15.399,15.079,15.122,22043,0
2012-06-28,15.142,15.142,14.337,14.603,88722,0
2012-06-29,14.583,14.777,13.855,14.106,68429,0
2012-07-02,13.83,14.031,13.83,13.994,44074,0
2012-07-03,13.98,14.15,13.899,14.143,21458,0
2012-07-05,14.143,14.539,14.143,14.495,27581,0
2012-07-06,14.558,14.702,14.551,14.606,11933,0
2012-07-09,15.034,15.034,14.606,14.771,24388,0
2012-07-10,14.758,14.959,14.576,14.845,27427,0
2012-07-11,15.003,15.097,14.863,14.863,15427,0
2012-07-12,14.872,14.872,14.583,14.606,29212,0
2012-07-13,14.671,14.739,14.294,14.294,30182,0
2012-07-16,14.143,14.544,13.969,14.544,24723,0
2012-07-17,14.376,14.42,14.1,14.383,32251,0
2012-07-18,14.383,14.69,14.383,14.658,33927,0
2012-07-19,14.752,15.146,14.558,15.097,33928,0
2012-07-20,15.142,15.142,14.921,15.109,39926,0
2012-07-23,14.983,15.298,14.909,15.173,15562,0
2012-07-24,15.173,15.473,14.978,15.399,20887,0
2012-07-25,15.234,15.618,15.234,15.454,38651,0
2012-07-26,15.454,15.668,15.36,15.435,15863,0
2012-07-27,15.485,15.485,15.26,15.341,25963,0
2012-07-30,15.435,15.58,15.336,15.336,13815,0
2012-07-31,15.36,15.598,15.21,15.21,23335,0
2012-08-01,15.252,15.549,15.234,15.549,29131,0
2012-08-02,15.598,15.673,15.447,15.673,15333,0
2012-08-03,15.661,15.673,15.461,15.673,21773,0
2012-08-06,15.56,15.673,15.56,15.61,27225,0
2012-08-07,15.572,15.673,15.572,15.673,17971,0
2012-08-08,15.673,15.712,15.554,15.687,22804,0
2012-08-09,15.712,15.768,15.572,15.673,10928,0
2012-08-10,15.712,15.78,15.485,15.485,29191,0
2012-08-13,15.473,15.554,15.36,15.379,19248,0
2012-08-14,15.518,15.518,15.36,15.36,9091,0
2012-08-15,15.53,15.53,15.36,15.518,9628,0
2012-08-16,15.422,15.56,15.403,15.403,19101,0
2012-08-17,15.498,15.56,15.435,15.485,16035,0
2012-08-20,15.56,15.699,15.43,15.58,11714,0
2012-08-21,15.642,15.668,15.58,15.642,16951,0
2012-08-22,15.673,15.736,15.673,15.731,15334,0
2012-08-23,15.792,15.792,15.692,15.704,7983,0
2012-08-24,15.824,15.829,15.673,15.723,9427,0
2012-08-27,15.731,15.792,15.731,15.736,18693,0
2012-08-28,15.818,15.949,15.679,15.692,14594,0
2012-08-29,15.447,15.447,14.978,15.266,24848,0
2012-08-30,15.266,15.549,15.266,15.447,18239,0
2012-08-31,15.511,15.511,15.173,15.173,12519,0
2012-09-04,15.173,15.473,15.07,15.272,21728,0
2012-09-05,15.518,15.661,15.399,15.629,37245,0
2012-09-06,15.649,15.655,15.385,15.391,8021,0
2012-09-07,15.549,15.598,15.391,15.56,8297,0
2012-09-10,15.629,15.649,15.518,15.518,6204,0
2012-09-11,15.511,15.522,15.385,15.473,8297,0
2012-09-12,15.442,15.618,15.43,15.473,3237,0
2012-09-13,15.498,15.549,15.498,15.549,320,0
2012-09-14,15.567,15.58,15.43,15.518,13644,0
2012-09-17,15.585,15.598,15.467,15.498,4464,0
2012-09-18,15.43,15.549,15.385,15.399,10497,0
2012-09-19,15.498,15.53,15.372,15.391,17433,0
2012-09-20,15.467,15.53,15.328,15.522,10584,0
2012-09-21,15.454,15.492,15.36,15.379,7411,0
2012-09-24,15.29,15.479,15.109,15.16,9889,0
2012-09-25,15.191,15.272,15.115,15.115,7147,0
2012-09-26,15.07,15.16,14.89,15.016,8694,0
2012-09-27,15.109,15.272,15.079,15.178,6701,0
2012-09-28,15.142,15.203,15.109,15.122,5618,0
2012-10-01,15.252,15.43,15.146,15.252,5582,0
2012-10-02,15.26,15.285,15.241,15.285,1396,0
2012-10-03,15.36,15.511,15.303,15.303,4655,0
2012-10-04,15.379,15.422,15.215,15.422,3110,0
2012-10-05,15.422,15.422,15.298,15.372,4675,0
2012-10-08,15.422,15.498,15.399,15.399,11962,0
2012-10-09,15.303,15.485,15.021,15.322,21242,0
2012-10-10,15.215,15.29,15.203,15.203,3971,0
2012-10-11,15.461,15.461,15.153,15.36,14849,0
2012-10-12,15.442,15.522,15.379,15.442,5866,0
2012-10-15,15.435,15.435,15.298,15.31,8773,0
2012-10-16,15.31,15.36,15.173,15.36,16679,0
2012-10-17,15.416,15.422,15.303,15.366,2644,0
2012-10-18,15.43,15.447,15.328,15.447,7210,0
2012-10-19,15.447,15.447,15.298,15.298,7528,0
2012-10-22,15.303,15.454,15.303,15.454,7299,0
2012-10-23,15.322,15.454,15.303,15.454,6599,0
2012-10-24,15.447,15.447,15.322,15.348,6976,0
2012-10-25,15.353,15.454,15.353,15.454,5154,0
2012-10-26,15.391,15.442,15.336,15.43,4188,0
2012-10-31,15.447,15.454,15.353,15.454,9450,0
2012-11-01,15.542,15.542,15.336,15.36,5663,0
2012-11-02,15.498,15.661,15.492,15.605,27395,0
2012-11-05,15.598,15.61,15.422,15.61,5167,0
2012-11-06,15.598,15.61,15.442,15.522,5710,0
2012-11-07,15.473,15.605,15.391,15.542,7538,0
2012-11-08,15.591,15.591,15.416,15.485,15360,0
2012-11-09,15.184,15.348,13.818,14.181,133740,0
2012-11-12,14.157,14.162,12.35,12.764,108402,0
2012-11-13,12.721,13.009,12.54,12.658,124748,0
2012-11-14,12.544,12.621,11.367,11.504,104052,0
2012-11-15,11.379,11.442,10.827,11.442,128694,0
2012-11-16,11.442,12.051,11.442,12.037,64919,0
2012-11-19,12.54,13.322,12.457,13.102,85449,0
2012-11-20,13.172,13.291,12.677,13.228,57313,0
2012-11-21,13.09,13.241,12.54,12.752,50843,0
2012-11-23,12.696,12.721,12.212,12.527,22471,0
2012-11-26,12.132,12.633,12.037,12.532,77425,0
2012-11-27,12.376,12.958,12.288,12.81,77497,0
2012-11-28,12.57,13.26,12.57,13.029,61475,0
2012-11-29,13.052,13.071,12.369,12.846,30497,0
2012-11-30,12.746,12.841,12.52,12.721,27471,0
2012-12-03,12.54,12.54,12.232,12.363,43700,0
2012-12-04,12.238,12.689,12.051,12.663,25861,0
2012-12-05,12.633,12.633,12.274,12.457,21614,0
2012-12-06,12.257,12.658,12.257,12.369,36398,0
2012-12-07,12.527,12.527,12.125,12.262,30100,0
2012-12-10,12.363,12.513,12.163,12.312,25309,0
2012-12-11,12.402,12.696,12.402,12.481,44992,0
2012-12-12,12.402,12.852,12.402,12.582,27999,0
2012-12-13,12.81,13.003,12.696,12.933,37397,0
2012-12-14,12.746,13.16,12.707,13.09,33688,0
2012-12-17,13.11,13.115,12.734,12.771,23607,0
2012-12-18,12.764,13.04,12.726,12.977,15657,0
2012-12-19,12.759,13.021,12.734,12.94,28526,0
2012-12-20,13.009,13.009,12.683,12.965,16187,0
2012-12-21,12.796,12.921,12.702,12.702,17630,0
2012-12-24,12.828,12.859,12.557,12.821,36454,0
2012-12-26,12.707,12.764,12.477,12.551,44563,0
2012-12-27,12.663,12.67,12.42,12.658,34078,0
2012-12-28,12.495,12.646,12.232,12.47,28954,0
2012-12-31,12.225,12.54,12.225,12.495,21367,0
2013-01-02,12.814,12.814,12.551,12.764,23303,0
2013-01-03,12.633,12.958,12.602,12.877,46647,0
2013-01-04,12.965,13.38,12.801,13.115,72231,0
2013-01-07,13.197,13.372,12.865,13.316,27821,0
2013-01-08,13.41,13.78,13.38,13.679,55261,0
2013-01-09,13.899,13.899,13.367,13.887,39066,0
2013-01-10,13.919,14.351,13.855,14.282,41905,0
2013-01-11,13.868,13.942,13.034,13.459,76100,0
2013-01-14,13.165,13.58,12.828,13.466,40358,0
2013-01-15,13.322,13.699,13.172,13.686,46718,0
2013-01-16,13.711,13.887,13.554,13.786,33057,0
2013-01-17,13.686,13.899,13.479,13.874,35600,0
2013-01-18,13.899,14.232,13.836,13.844,54253,0
2013-01-22,14.093,14.363,13.824,14.055,25313,0
2013-01-23,14.018,14.288,13.893,14.143,5582,0
2013-01-24,14.063,14.087,13.855,13.855,24697,0
2013-01-25,14.106,14.251,13.874,13.874,9132,0
2013-01-28,14.044,14.244,13.893,14.157,22058,0
2013-01-29,14.018,14.394,14.018,14.351,25019,0
2013-01-30,14.351,14.388,14.143,14.376,10511,0
2013-01-31,14.376,14.42,14.207,14.42,24442,0
2013-02-01,14.325,14.337,14.162,14.175,16539,0
2013-02-04,14.333,14.413,14.181,14.363,18309,0
2013-02-05,14.168,14.363,14.1,14.345,27021,0
2013-02-06,14.175,14.319,13.949,13.974,37399,0
2013-02-07,13.924,14.063,13.924,14.063,16722,0
2013-02-08,14.055,14.063,13.957,14.031,25022,0
2013-02-11,13.957,14.031,13.942,14.014,24412,0
2013-02-12,13.98,14.063,13.862,13.98,22457,0
2013-02-13,13.83,14.087,13.811,14.014,15081,0
2013-02-14,14.106,14.263,13.98,14.049,14756,0
2013-02-15,14.15,14.257,14.067,14.138,7491,0
2013-02-19,14.238,14.345,14.055,14.294,16151,0
2013-02-20,13.994,14.274,13.994,14.143,22108,0
2013-02-21,14.106,14.257,13.957,14.232,19268,0
2013-02-22,14.232,14.42,14.232,14.294,24412,0
2013-02-25,14.337,14.345,14.005,14.005,29611,0
2013-02-26,14.558,14.558,13.988,13.995,17901,0
2013-02-27,14.033,14.205,13.627,13.929,25760,0
2013-02-28,13.222,13.222,12.2,12.764,111339,0
2013-03-01,12.665,12.999,12.547,12.933,30622,0
2013-03-04,12.698,12.829,12.154,12.154,42065,0
2013-03-05,12.115,12.318,11.193,11.376,108284,0
2013-03-06,11.295,11.362,11.219,11.304,68351,0
2013-03-07,11.304,11.644,11.263,11.337,58527,0
2013-03-08,11.474,11.698,11.376,11.376,29891,0
2013-03-11,11.382,11.382,10.97,11.035,60440,0
2013-03-12,10.962,11.211,10.831,11.093,75468,0
2013-03-13,11.028,11.199,10.872,11.003,87495,0
2013-03-14,10.905,11.127,10.905,10.95,57501,0
2013-03-15,10.97,11.132,10.878,11.035,28701,0
2013-03-18,11.108,12.017,10.897,11.702,70827,0
2013-03-19,11.788,12.225,11.689,12.088,49809,0
2013-03-20,11.985,12.122,11.801,11.985,28475,0
2013-03-21,11.985,11.985,11.625,11.625,16070,0
2013-03-22,11.702,12.154,11.611,11.952,18973,0
2013-03-25,12.07,12.07,11.499,11.605,26100,0
2013-03-26,11.664,11.762,11.395,11.395,18988,0
2013-03-27,11.401,11.735,11.355,11.526,17052,0
2013-03-28,11.487,11.526,11.199,11.211,31309,0
2013-04-01,11.283,11.421,11.093,11.337,22328,0
2013-04-02,10.962,11.165,10.937,11.099,52546,0
2013-04-03,11.099,11.292,11.016,11.199,20169,0
2013-04-04,11.199,11.337,11.141,11.211,9499,0
2013-04-05,11.251,11.572,11.219,11.552,18345,0
2013-04-08,11.683,11.683,11.466,11.625,12438,0
2013-04-09,11.429,11.447,10.989,11.023,62053,0
2013-04-10,11.068,11.355,10.975,11.153,46766,0
2013-04-11,11.12,11.348,11.081,11.258,54348,0
2013-04-12,11.263,11.952,11.179,11.572,122869,0
2013-04-15,11.605,11.881,11.316,11.401,35444,0
2013-04-16,11.46,11.702,11.362,11.46,79501,0
2013-04-17,11.46,11.592,11.429,11.526,21267,0
2013-04-18,11.592,11.978,11.592,11.749,35690,0
2013-04-19,11.664,11.939,11.625,11.625,17614,0
2013-04-22,11.702,11.905,11.592,11.866,37698,0
2013-04-23,11.801,11.905,11.689,11.689,25438,0
2013-04-24,11.721,11.742,11.46,11.592,34033,0
2013-04-25,11.519,11.919,11.519,11.631,44509,0
2013-04-26,11.952,12.867,11.952,12.835,189263,0
2013-04-29,13.012,13.392,12.848,13.176,118279,0
2013-04-30,13.176,13.556,12.979,13.307,56692,0
2013-05-01,13.28,13.28,12.848,13.196,49780,0
2013-05-02,13.099,13.222,12.947,13.144,23400,0
2013-05-03,13.222,13.3,13.038,13.065,27360,0
2013-05-06,13.099,13.483,13.099,13.476,55925,0
2013-05-07,13.49,13.49,13.15,13.385,31902,0
2013-05-08,13.444,13.857,13.392,13.516,42945,0
2013-05-09,13.635,13.635,13.439,13.439,15996,0
2013-05-10,13.444,13.543,13.327,13.483,11778,0
2013-05-13,13.589,13.805,13.563,13.719,35723,0
2013-05-14,13.66,13.818,13.53,13.635,22020,0
2013-05-15,13.595,13.785,13.595,13.772,29047,0
2013-05-16,13.825,14.048,13.779,13.791,24776,0
2013-05-17,13.719,13.864,13.458,13.543,62215,0
2013-05-20,13.504,13.805,13.504,13.805,24649,0
2013-05-21,13.745,14.205,13.745,13.949,41031,0
2013-05-22,13.981,14.211,13.883,13.89,19542,0
2013-05-23,13.837,14.139,13.805,14.073,24879,0
2013-05-24,14.132,14.211,14.014,14.106,18999,0
2013-05-28,14.401,14.407,13.831,13.831,22758,0
2013-05-29,13.811,14.165,13.798,14.048,23870,0
2013-05-30,14.342,14.342,13.752,13.988,16219,0
2013-05-31,14.048,14.172,13.981,14.04,10363,0
2013-06-03,13.981,14.132,13.68,13.707,8781,0
2013-06-04,13.745,14.014,13.739,13.89,22351,0
2013-06-05,13.851,13.949,13.648,13.772,14050,0
2013-06-06,13.719,13.818,13.575,13.7,10344,0
2013-06-07,13.87,13.87,13.693,13.851,5819,0
2013-06-10,13.727,13.89,13.727,13.825,8784,0
2013-06-11,13.752,13.752,13.439,13.575,15071,0
2013-06-12,13.464,13.668,12.782,12.815,48218,0
2013-06-13,12.915,12.915,12.782,12.915,9659,0
2013-06-14,12.987,13.162,12.514,12.856,16712,0
2013-06-17,12.927,13.229,12.679,13.099,11154,0
2013-06-18,13.222,13.745,12.731,13.17,16569,0
2013-06-19,13.288,13.288,12.848,12.902,11820,0
2013-06-20,12.62,12.77,12.58,12.743,8856,0
2013-06-21,12.96,13.136,12.527,13.117,8807,0
2013-06-24,12.811,12.856,12.522,12.555,11072,0
2013-06-25,13.079,13.099,12.672,12.933,11340,0
2013-06-26,12.692,13.229,12.672,12.927,2474,0
2013-06-27,12.803,13.006,12.325,12.711,29470,0
2013-06-28,13.212,13.558,13.163,13.544,19937,0
2013-07-01,12.77,12.829,12.509,12.547,24571,0
2013-07-02,12.509,12.705,12.442,12.49,15262,0
2013-07-03,12.685,12.685,12.607,12.607,1069,0
2013-07-05,12.495,12.495,12.325,12.409,6848,0
2013-07-08,12.418,12.764,12.418,12.738,7674,0
2013-07-09,12.384,12.921,12.384,12.698,3059,0
2013-07-10,12.705,12.927,12.469,12.777,10297,0
2013-07-11,12.902,13.051,12.862,12.887,6298,0
2013-07-12,12.902,13.026,12.58,12.947,10673,0
2013-07-15,12.844,13.084,12.844,12.94,13958,0
2013-07-16,12.844,13.104,12.844,12.867,8322,0
2013-07-17,12.856,13.038,12.77,12.77,9164,0
2013-07-18,12.902,13.07,12.731,13.032,9113,0
2013-07-19,12.894,13.065,12.894,13.012,9164,0
2013-07-22,13.019,13.543,12.967,13.099,23319,0
2013-07-23,13.254,13.3,13.099,13.203,5873,0
2013-07-24,12.967,13.124,12.967,13.099,3365,0
2013-07-25,13.026,13.182,12.862,13.136,6267,0
2013-07-26,12.96,13.124,12.96,13.124,6483,0
2013-07-29,12.902,13.091,12.782,12.782,6858,0
2013-07-30,12.803,13.079,12.803,12.875,9292,0
2013-07-31,12.777,12.947,11.546,11.656,45321,0
2013-08-01,11.762,12.573,11.526,11.689,69586,0
2013-08-02,11.775,11.852,11.56,11.84,20242,0
2013-08-05,11.721,11.84,11.494,11.513,36670,0
2013-08-06,11.519,11.656,11.179,11.611,57213,0
2013-08-07,11.506,11.572,11.263,11.441,12652,0
2013-08-08,11.355,11.721,11.329,11.689,10353,0
2013-08-09,11.689,11.742,11.474,11.48,19484,0
2013-08-12,11.474,11.644,11.263,11.584,39865,0
2013-08-13,11.638,12.063,11.546,11.656,16299,0
2013-08-14,11.782,11.782,11.348,11.579,15883,0
2013-08-15,11.408,11.794,11.395,11.698,18093,0
2013-08-16,11.625,11.801,11.56,11.794,10980,0
2013-08-19,11.762,11.788,11.355,11.434,33672,0
2013-08-20,11.721,11.801,11.625,11.721,31076,0
2013-08-21,11.866,12.115,11.861,12.051,18392,0
2013-08-22,12.056,12.056,11.702,11.939,18902,0
2013-08-23,11.893,12.194,11.788,12.141,17389,0
2013-08-26,12.148,12.246,11.985,12.129,9959,0
2013-08-27,12.102,12.206,11.828,12.051,23913,0
2013-08-28,12.115,12.121,11.741,11.846,34368,0
2013-08-29,11.817,11.817,11.576,11.734,33282,0
2013-08-30,11.534,11.734,11.321,11.603,53661,0
2013-09-03,11.555,11.741,11.534,11.734,21388,0
2013-09-04,11.666,12.293,11.638,12.093,41165,0
2013-09-05,12.093,12.419,12.093,12.342,45292,0
2013-09-06,12.433,12.433,12.211,12.342,13767,0
2013-09-09,12.488,12.527,12.342,12.39,10518,0
2013-09-10,12.322,12.322,11.749,12.183,30850,0
2013-09-11,11.984,12.329,11.984,12.279,15014,0
2013-09-12,12.163,12.342,12.037,12.219,22153,0
2013-09-13,12.155,12.224,11.803,11.997,38752,0
2013-09-16,12.087,12.087,11.817,11.97,25845,0
2013-09-17,11.914,11.914,11.7,11.803,45943,0
2013-09-18,11.755,11.94,11.755,11.94,7962,0
2013-09-19,11.831,11.94,11.817,11.927,20197,0
2013-09-20,11.984,12.087,11.851,12.004,5038,0
2013-09-23,12.004,12.004,11.715,11.811,17874,0
2013-09-24,11.859,11.859,11.581,11.603,8686,0
2013-09-25,11.548,11.589,10.456,10.738,209023,0
2013-09-26,10.395,10.899,10.014,10.76,222613,0
2013-09-27,10.774,11.741,10.738,10.886,138991,0
2013-09-30,10.878,11.176,10.533,10.989,32607,0
2013-10-01,10.754,11.147,10.754,11.037,26187,0
2013-10-02,10.968,11.223,10.878,11.217,19315,0
2013-10-03,11.188,11.188,10.878,10.891,21528,0
2013-10-04,10.878,10.912,10.353,10.449,95065,0
2013-10-07,10.465,10.594,10.29,10.435,40760,0
2013-10-08,10.539,10.872,10.504,10.774,45955,0
2013-10-09,10.782,10.872,10.601,10.636,34665,0
2013-10-10,10.72,10.872,10.636,10.864,19367,0
2013-10-11,10.76,10.85,10.478,10.72,14210,0
2013-10-14,10.568,10.809,10.526,10.7,20850,0
2013-10-15,10.65,10.65,10.196,10.27,39747,0
2013-10-16,10.312,10.491,10.312,10.395,27523,0
2013-10-17,10.353,10.491,10.325,10.325,16437,0
2013-10-18,10.443,10.478,10.264,10.325,13720,0
2013-10-21,10.298,10.298,9.883,9.987,84192,0
2013-10-22,9.945,10.29,9.945,10.043,60045,0
2013-10-23,10.139,10.601,9.945,10.499,64628,0
2013-10-24,10.469,10.734,10.305,10.43,56757,0
2013-10-25,10.408,10.767,10.381,10.581,106005,0
2013-10-28,10.484,10.878,10.484,10.843,19041,0
2013-10-29,10.899,11.037,10.767,10.774,33125,0
2013-10-30,10.815,11.155,10.809,10.981,36590,0
2013-10-31,11.12,11.464,11.12,11.416,67762,0
2013-11-01,11.058,11.872,11.052,11.831,19654,0
2013-11-04,11.88,12.308,11.616,11.949,39575,0
2013-11-05,11.949,12.079,11.79,11.872,23167,0
2013-11-06,12.059,12.059,11.562,11.949,36912,0
2013-11-07,12.244,12.267,11.949,12.155,29443,0
2013-11-08,11.962,12.398,11.817,11.914,22839,0
2013-11-11,12.018,12.254,11.949,12.183,21574,0
2013-11-12,12.059,12.293,12.037,12.258,50569,0
2013-11-13,12.258,12.957,12.19,12.818,77026,0
2013-11-14,12.742,12.95,12.653,12.653,10412,0
2013-11-15,12.95,13.247,12.783,12.95,45085,0
2013-11-18,13.087,13.191,12.881,12.881,28616,0
2013-11-19,13.096,13.385,12.611,12.688,62369,0
2013-11-20,13.053,13.191,12.805,12.977,43450,0
2013-11-21,12.805,13.053,12.611,12.688,9666,0
2013-11-22,12.618,12.84,12.598,12.605,22673,0
2013-11-25,12.598,13.068,12.514,12.798,35858,0
2013-11-26,12.792,13.068,12.557,12.557,16092,0
2013-11-27,12.646,13.011,12.646,12.881,25145,0
2013-11-29,12.611,13.068,12.611,13.019,14421,0
2013-12-02,12.694,12.95,12.605,12.783,29869,0
2013-12-03,12.694,12.887,12.254,12.488,24890,0
2013-12-04,12.39,12.557,12.155,12.404,23341,0
2013-12-05,12.308,12.308,11.824,11.88,31868,0
2013-12-06,11.68,12.018,11.568,11.728,30936,0
2013-12-09,11.831,12.067,11.728,11.949,32080,0
2013-12-10,11.715,12.149,11.693,11.989,59291,0
2013-12-11,12.011,12.115,11.782,11.949,11709,0
2013-12-12,11.851,12.142,11.775,11.797,17520,0
2013-12-13,11.811,11.949,11.775,11.88,19289,0
2013-12-16,11.88,11.949,11.576,11.949,45670,0
2013-12-17,11.824,11.949,11.68,11.755,36217,0
2013-12-18,11.706,11.914,11.706,11.846,19557,0
2013-12-19,11.728,12.232,11.728,11.811,23336,0
2013-12-20,12.155,12.155,11.749,11.927,21002,0
2013-12-23,11.914,12.087,11.741,11.831,26543,0
2013-12-24,11.894,11.894,11.797,11.811,4019,0
2013-12-26,11.755,12.011,11.755,11.811,25403,0
2013-12-27,11.859,11.997,11.464,11.631,43710,0
2013-12-30,11.671,12.018,11.555,11.846,28740,0
2013-12-31,11.638,11.811,11.603,11.811,28774,0
2014-01-02,11.7,11.88,11.7,11.749,8528,0
2014-01-03,11.782,12.004,11.782,11.927,2509,0
2014-01-06,11.866,12.329,11.706,11.811,10460,0
2014-01-07,11.811,12.211,11.685,11.914,20210,0
2014-01-08,11.976,11.976,11.741,11.741,38792,0
2014-01-09,11.749,11.88,11.68,11.797,20575,0
2014-01-10,11.797,11.866,11.768,11.866,30759,0
2014-01-13,11.741,11.749,11.568,11.603,38099,0
2014-01-14,11.872,11.872,11.651,11.741,5604,0
2014-01-15,11.589,11.837,11.581,11.741,38130,0
2014-01-16,11.666,11.693,11.464,11.581,19929,0
2014-01-17,11.506,11.831,11.416,11.43,30432,0
2014-01-21,11.411,11.498,11.333,11.362,21728,0
2014-01-22,11.341,11.589,11.23,11.464,9896,0
2014-01-23,11.423,11.498,11.23,11.396,13640,0
2014-01-24,11.402,11.486,11.223,11.273,27254,0
2014-01-27,11.293,11.376,11.293,11.347,10240,0
2014-01-28,11.273,11.307,11.251,11.286,17091,0
2014-01-29,11.273,11.534,11.258,11.396,10869,0
2014-01-30,11.277,11.423,10.947,11.052,26352,0
2014-01-31,10.912,11.052,10.886,10.94,15889,0
2014-02-03,10.925,10.947,10.85,10.899,6930,0
2014-02-04,10.981,11.127,9.869,10.014,137561,0
2014-02-05,10.014,10.284,10.014,10.131,41267,0
2014-02-06,10.131,10.36,10.131,10.284,37089,0
2014-02-07,10.36,10.568,10.264,10.367,13989,0
2014-02-10,10.421,10.421,10.131,10.29,20366,0
2014-02-11,10.43,10.704,10.29,10.395,13464,0
2014-02-12,10.339,10.822,10.339,10.665,12812,0
2014-02-13,10.553,10.712,10.408,10.656,29429,0
2014-02-14,10.504,10.65,10.484,10.609,10516,0
2014-02-18,10.504,10.83,10.504,10.581,8109,0
2014-02-19,10.601,11.085,10.601,10.754,17609,0
2014-02-20,10.685,10.906,10.601,10.67,32272,0
2014-02-21,10.644,10.665,10.367,10.533,21810,0
2014-02-24,10.465,10.499,10.36,10.36,14802,0
2014-02-25,10.353,10.601,10.221,10.594,14082,0
2014-02-26,10.627,10.818,10.368,10.495,19984,0
2014-02-27,11.459,11.819,11.23,11.701,53242,0
2014-02-28,11.598,11.968,11.598,11.849,45313,0
2014-03-03,11.782,11.849,11.562,11.849,28903,0
2014-03-04,12.011,12.445,11.937,12.328,104794,0
2014-03-05,12.371,12.402,12.151,12.393,51579,0
2014-03-06,12.467,12.467,11.671,12.371,31165,0
2014-03-07,12.371,12.578,12.275,12.562,41679,0
2014-03-10,12.445,12.557,12.099,12.438,15108,0
2014-03-11,12.666,12.835,12.607,12.755,133135,0
2014-03-12,12.755,13.167,12.74,13.115,45030,0
2014-03-13,13.05,13.382,12.932,13.382,34248,0
2014-03-14,13.337,13.432,12.997,13.432,30762,0
2014-03-17,13.307,13.513,13.13,13.358,31964,0
2014-03-18,13.382,13.432,13.05,13.366,13169,0
2014-03-19,13.271,13.498,12.961,13.219,22582,0
2014-03-20,13.05,13.366,13.042,13.329,17062,0
2014-03-21,13.271,13.513,13.271,13.498,22243,0
2014-03-24,13.506,13.513,13.329,13.483,10320,0
2014-03-25,13.513,13.55,13.382,13.44,10309,0
2014-03-26,13.528,13.58,13.403,13.417,8963,0
2014-03-27,13.535,13.66,13.535,13.55,15223,0
2014-03-28,13.476,13.639,13.167,13.315,15426,0
2014-03-31,13.41,13.41,13.115,13.234,9978,0
2014-04-01,13.034,13.315,13.034,13.234,22849,0
2014-04-02,13.248,13.513,13.13,13.491,10942,0
2014-04-03,13.263,13.528,13.263,13.329,5624,0
2014-04-04,13.263,13.535,13.255,13.396,14761,0
2014-04-07,13.263,13.387,13.094,13.372,8198,0
2014-04-08,13.366,13.366,13.181,13.307,8557,0
2014-04-09,13.181,13.248,13.181,13.248,4592,0
2014-04-10,13.13,13.234,13.07,13.07,18060,0
2014-04-11,12.983,12.983,12.578,12.747,20819,0
2014-04-14,12.659,12.807,12.644,12.792,5328,0
2014-04-15,12.666,12.74,12.542,12.674,14405,0
2014-04-16,12.659,12.849,12.542,12.849,9101,0
2014-04-17,12.74,12.829,12.659,12.747,1710,0
2014-04-21,12.792,13.02,12.674,12.932,6496,0
2014-04-22,12.917,13.065,12.917,13.065,13087,0
2014-04-23,12.821,13.145,12.821,13.108,25484,0
2014-04-24,13.07,13.07,12.844,13.034,5550,0
2014-04-25,12.88,12.991,12.703,12.946,9645,0
2014-04-28,13.028,13.181,12.873,13.16,10272,0
2014-04-29,13.085,13.241,12.968,13.211,30580,0
2014-04-30,13.337,13.337,13.012,13.16,7128,0
2014-05-01,12.917,13.181,12.917,13.13,3244,0
2014-05-02,13.167,13.174,12.894,13.13,17721,0
2014-05-05,12.932,13.13,12.932,13.115,11061,0
2014-05-06,12.961,12.968,12.718,12.873,10320,0
2014-05-07,13.094,13.094,12.887,13.065,6465,0
2014-05-08,13.094,13.255,12.887,13.174,20417,0
2014-05-09,13.07,13.211,12.894,13.123,5276,0
2014-05-12,13.123,13.204,13.05,13.174,15563,0
2014-05-13,13.174,13.248,13.094,13.219,10687,0
2014-05-14,13.248,13.248,13.07,13.181,6059,0
2014-05-15,13.174,13.174,12.917,13.012,19175,0
2014-05-16,13.925,14.123,13.742,13.925,99409,0
2014-05-19,13.947,14.117,13.771,13.919,17604,0
2014-05-20,13.763,13.829,13.55,13.69,15511,0
2014-05-21,13.69,13.992,13.69,13.992,23425,0
2014-05-22,13.896,14.058,13.866,14.058,4790,0
2014-05-23,13.992,13.992,13.882,13.992,8046,0
2014-05-27,13.985,14.095,13.882,14.095,17011,0
2014-05-28,13.999,14.117,13.808,14.058,23349,0
2014-05-29,13.962,14.123,13.882,14.123,19754,0
2014-05-30,13.919,14.087,13.919,14.05,11134,0
2014-06-02,14.058,14.058,13.919,14.05,10410,0
2014-06-03,13.956,14.109,13.956,14.109,813,0
2014-06-04,13.718,14.058,13.698,14.035,22099,0
2014-06-05,13.896,13.992,13.771,13.919,9604,0
2014-06-06,13.749,14.058,13.749,14.058,2258,0
2014-06-09,13.904,14.352,13.845,14.03,9301,0
2014-06-10,13.896,14.058,13.874,14.03,6384,0
2014-06-11,13.999,13.999,13.874,13.985,5863,0
2014-06-12,13.882,14.132,13.882,14.132,34613,0
2014-06-13,13.925,14.132,13.925,14.103,9628,0
2014-06-16,14.139,14.139,14.117,14.117,2309,0
2014-06-17,14.139,14.139,13.947,14.095,7262,0
2014-06-18,14.109,14.346,14.03,14.323,9308,0
2014-06-19,14.317,15.376,14.095,14.912,93879,0
2014-06-20,15.244,15.244,14.662,14.692,31606,0
2014-06-23,14.787,14.787,14.581,14.595,11054,0
2014-06-24,14.514,14.729,14.514,14.581,13920,0
2014-06-25,14.729,14.729,14.595,14.619,7536,0
2014-06-26,14.529,14.729,14.499,14.588,4244,0
2014-06-27,14.551,14.573,14.529,14.567,1495,0
2014-06-30,14.624,14.729,14.551,14.729,8516,0
2014-07-01,14.707,14.729,14.581,14.729,2245,0
2014-07-02,14.662,15.03,14.662,14.801,16838,0
2014-07-03,14.588,14.801,14.588,14.801,950,0
2014-07-07,14.213,14.766,14.213,14.662,12703,0
2014-07-08,14.64,14.729,14.42,14.692,17698,0
2014-07-09,14.441,14.839,14.441,14.795,9391,0
2014-07-10,14.905,14.905,14.905,14.905,408,0
2014-07-11,14.729,14.898,14.633,14.882,12686,0
2014-07-14,14.83,14.83,14.64,14.707,11881,0
2014-07-15,14.655,14.692,14.375,14.558,25868,0
2014-07-16,14.529,14.854,14.434,14.581,5832,0
2014-07-17,14.573,14.655,14.47,14.595,5499,0
2014-07-18,14.61,14.624,14.581,14.61,2240,0
2014-07-21,14.567,14.721,14.567,14.633,5397,0
2014-07-22,14.729,14.795,14.581,14.588,7069,0
2014-07-23,14.588,14.729,14.588,14.619,6705,0
2014-07-24,14.713,14.713,14.544,14.624,13337,0
2014-07-25,14.567,14.713,14.567,14.713,11645,0
2014-07-28,14.605,14.876,14.605,14.772,7308,0
2014-07-29,14.839,14.876,14.581,14.854,6654,0
2014-07-30,14.854,14.868,14.624,14.721,3178,0
2014-07-31,14.801,14.876,14.655,14.67,5993,0
2014-08-01,14.624,14.801,14.624,14.692,9776,0
2014-08-04,14.655,14.787,14.655,14.766,3049,0
2014-08-05,14.551,14.758,14.551,14.758,1222,0
2014-08-06,14.662,14.729,14.619,14.707,4074,0
2014-08-07,14.61,14.816,14.485,14.624,21479,0
2014-08-08,14.721,14.86,14.588,14.854,13790,0
2014-08-11,14.735,14.949,14.677,14.949,2309,0
2014-08-12,14.75,14.905,14.75,14.876,7226,0
2014-08-13,14.787,14.882,14.581,14.729,23384,0
2014-08-14,14.75,15.162,14.735,15.126,21011,0
2014-08-15,15.339,15.384,15.118,15.281,23893,0
2014-08-18,15.384,15.479,15.318,15.428,14497,0
2014-08-19,15.457,15.649,15.362,15.649,15536,0
2014-08-20,15.745,15.796,15.479,15.656,22525,0
2014-08-21,15.641,15.81,15.537,15.678,10801,0
2014-08-22,15.678,15.825,15.612,15.781,17434,0
2014-08-25,15.833,16.112,15.825,16.112,34849,0
2014-08-26,16.158,16.158,15.98,16.054,38816,0
2014-08-27,16.257,16.288,15.633,16.249,37567,0
2014-08-28,16.21,16.249,15.994,16.133,26279,0
2014-08-29,16.094,16.264,16.01,16.094,11719,0
2014-09-02,16.195,16.288,16.103,16.288,15278,0
2014-09-03,16.141,16.272,15.749,16.272,29840,0
2014-09-04,16.179,16.542,16.172,16.325,27524,0
2014-09-05,16.363,16.557,16.334,16.441,18635,0
2014-09-08,16.411,16.557,16.411,16.533,15178,0
2014-09-09,16.518,16.641,16.087,16.426,35491,0
2014-09-10,16.426,16.426,16.172,16.304,16844,0
2014-09-11,16.187,16.411,16.141,16.411,16634,0
2014-09-12,16.226,16.396,16.226,16.342,10841,0
2014-09-15,16.319,16.349,15.925,16.249,17369,0
2014-09-16,16.272,16.304,15.979,16.257,14490,0
2014-09-17,16.118,16.357,16.103,16.21,4405,0
2014-09-18,16.217,16.325,15.979,16.31,32402,0
2014-09-19,16.172,16.288,15.948,15.956,16855,0
2014-09-22,16.041,16.087,15.818,15.818,11090,0
2014-09-23,15.609,16.079,15.579,15.803,12440,0
2014-09-24,15.979,15.979,15.54,15.656,16180,0
2014-09-25,15.702,15.749,15.286,15.379,22961,0
2014-09-26,15.363,15.386,15.04,15.195,35686,0
2014-09-29,15.04,15.156,15.032,15.032,12425,0
2014-09-30,15.048,15.146,15.025,15.094,10999,0
2014-10-01,14.978,15.116,14.57,14.602,32305,0
2014-10-02,14.47,14.978,14.447,14.816,31921,0
2014-10-03,14.94,15.141,14.893,15.124,18547,0
2014-10-06,15.109,15.109,14.694,14.855,14756,0
2014-10-07,15.146,15.146,14.592,14.739,20453,0
2014-10-08,14.662,14.778,13.97,14.317,44940,0
2014-10-09,14.053,14.139,13.784,13.884,40386,0
2014-10-10,13.761,13.939,13.7,13.877,26388,0
2014-10-13,13.884,14.038,13.315,13.823,28494,0
2014-10-14,13.385,13.846,13.385,13.823,15479,0
2014-10-15,13.823,14,13.561,13.9,9466,0
2014-10-16,13.439,14.162,13.439,13.708,21163,0
2014-10-17,14.015,14.092,13.799,14.068,8375,0
2014-10-20,13.97,14.239,13.745,14.216,12773,0
2014-10-21,14.353,14.353,14.048,14.231,11713,0
2014-10-22,14.123,14.378,14.053,14.347,16437,0
2014-10-23,14.038,14.531,14.038,14.417,15888,0
2014-10-24,14.193,14.577,14.139,14.393,8350,0
2014-10-27,13.977,14.363,13.977,14.246,2053,0
2014-10-28,14.277,14.277,14.131,14.27,6189,0
2014-10-29,14.246,14.407,13.993,14.2,16164,0
2014-10-30,14.462,14.462,14.015,14.216,10059,0
2014-10-31,14.246,14.494,14.015,14.27,24140,0
2014-11-03,14.308,14.308,13.884,14.038,9652,0
2014-11-04,13.955,14.454,13.777,14.401,18932,0
2014-11-05,14.085,14.363,13.939,14.231,7018,0
2014-11-06,14.077,14.347,13.993,14.323,5655,0
2014-11-07,14.393,14.632,14.363,14.485,11920,0
2014-11-10,14.407,14.407,14.008,14.239,15920,0
2014-11-11,14.239,14.239,14,14.162,7542,0
2014-11-12,14.239,14.393,14.162,14.231,11674,0
2014-11-13,14.169,14.224,13.985,14.053,9753,0
2014-11-14,14.162,14.224,14.015,14.053,10051,0
2014-11-17,14.131,14.193,14.015,14.184,8435,0
2014-11-18,14.147,14.224,14.063,14.077,11642,0
2014-11-19,14.048,14.393,13.784,14.077,15654,0
2014-11-20,13.977,14.123,13.869,13.993,3506,0
2014-11-21,13.862,13.985,13.685,13.955,9275,0
2014-11-24,13.838,13.915,13.716,13.893,11907,0
2014-11-25,13.862,14,13.799,14,13362,0
2014-11-26,13.862,14.116,13.862,13.924,7451,0
2014-11-28,14.068,14.1,13.869,14.068,2493,0
2014-12-01,13.884,14.107,13.676,13.993,11519,0
2014-12-02,13.815,13.915,13.708,13.915,2753,0
2014-12-03,13.716,13.853,13.708,13.853,6740,0
2014-12-04,13.63,13.685,13.63,13.63,3937,0
2014-12-05,13.63,13.655,13.199,13.423,10101,0
2014-12-08,13.207,13.23,12.76,13.076,25121,0
2014-12-09,12.891,13.076,12.745,12.984,12012,0
2014-12-10,13.052,13.052,12.668,12.782,25779,0
2014-12-11,12.992,12.992,12.668,12.906,8837,0
2014-12-12,12.722,12.884,12.56,12.876,20625,0
2014-12-15,12.552,12.884,12.507,12.699,8216,0
2014-12-16,12.814,12.814,12.552,12.591,17011,0
2014-12-17,12.798,12.999,12.706,12.992,17075,0
2014-12-18,12.522,13.276,12.522,12.899,12989,0
2014-12-19,12.984,12.984,12.706,12.837,9522,0
2014-12-22,12.776,12.776,12.182,12.429,31929,0
2014-12-23,12.476,12.884,12.46,12.622,19535,0
2014-12-24,12.683,12.683,12.429,12.476,8051,0
2014-12-26,12.522,12.906,12.492,12.497,10751,0
2014-12-29,12.283,12.537,11.959,12.243,64940,0
2014-12-30,12.098,12.306,12.052,12.136,26789,0
2014-12-31,12.083,12.522,12.083,12.367,27547,0
2015-01-02,12.406,12.513,12.406,12.482,3519,0
2015-01-05,12.352,12.591,12.322,12.476,3410,0
2015-01-06,12.507,13.091,12.467,13.091,12674,0
2015-01-07,13.523,14.031,13.523,13.955,24923,0
2015-01-08,14.015,14.038,13.799,13.9,18746,0
2015-01-09,13.9,14.053,13.777,14.015,4992,0
2015-01-12,14.239,14.239,13.869,14.063,11848,0
2015-01-13,14.031,14.432,14.031,14.162,14369,0
2015-01-14,14.031,14.262,13.754,14.184,10937,0
2015-01-15,14.053,14.162,13.908,14.162,6688,0
2015-01-16,14.246,14.246,14.053,14.131,1168,0
2015-01-20,14.008,14.092,13.738,13.985,12975,0
2015-01-21,13.784,14,13.716,13.908,5370,0
2015-01-22,13.862,13.946,13.815,13.9,8829,0
2015-01-23,13.769,13.993,13.738,13.862,7601,0
2015-01-26,13.939,14.139,13.716,14.107,8763,0
2015-01-27,13.777,14.169,13.777,14.085,5879,0
2015-01-28,13.877,14.285,13.877,14.193,5166,0
2015-01-29,14.092,14.092,13.939,14.063,6960,0
2015-01-30,13.908,13.939,13.784,13.924,8395,0
2015-02-02,14.085,14.085,13.846,13.977,6006,0
2015-02-03,14.048,14.085,13.799,13.924,8310,0
2015-02-04,13.946,14.209,13.924,14.209,29669,0
2015-02-05,14.216,14.509,14.209,14.447,7940,0
2015-02-06,14.447,14.462,14.308,14.462,13894,0
2015-02-09,14.292,14.602,14.292,14.438,16177,0
2015-02-10,14.369,14.622,14.323,14.622,6603,0
2015-02-11,14.622,14.694,14.438,14.694,5479,0
2015-02-12,14.622,14.709,14.485,14.678,3940,0
2015-02-13,14.671,14.947,14.671,14.793,12702,0
2015-02-17,14.739,14.855,14.607,14.732,14667,0
2015-02-18,14.808,14.831,14.739,14.831,3387,0
2015-02-19,14.716,15.079,14.716,15.001,14150,0
2015-02-20,14.932,15.016,14.932,15.016,4580,0
2015-02-23,15.124,15.124,15.01,15.086,6317,0
2015-02-24,15.201,15.201,15.032,15.124,14699,0
2015-02-25,15.401,15.401,14.949,15.256,13097,0
2015-02-26,14.974,15.37,14.974,15.297,13694,0
2015-02-27,14.884,15.103,14.569,15.046,17026,0
2015-03-02,15.272,15.272,14.909,15.176,13592,0
2015-03-03,15.095,15.192,14.933,15.176,15568,0
2015-03-04,15.079,15.176,14.974,15.095,7412,0
2015-03-05,14.98,14.997,14.949,14.949,2842,0
2015-03-06,14.852,14.949,14.803,14.803,1731,0
2015-03-09,14.739,14.997,14.73,14.949,6054,0
2015-03-10,14.739,14.884,14.569,14.747,4695,0
2015-03-11,14.665,14.925,14.277,14.592,6549,0
2015-03-12,14.658,14.714,14.415,14.463,4201,0
2015-03-13,14.576,14.681,14.188,14.487,11243,0
2015-03-16,14.544,14.56,14.245,14.471,5808,0
2015-03-17,14.52,14.536,14.35,14.536,1112,0
2015-03-18,14.536,14.536,14.415,14.52,1112,0
2015-03-19,14.529,14.529,14.52,14.529,1482,0
2015-03-20,14.512,14.52,14.463,14.504,1359,0
2015-03-23,14.438,14.52,14.407,14.52,3707,0
2015-03-24,14.52,14.52,14.342,14.52,2347,0
2015-03-25,14.366,14.504,13.921,14.407,6919,0
2015-03-26,14.285,14.455,14.22,14.318,11985,0
2015-03-27,14.455,14.455,14.18,14.301,3213,0
2015-03-30,14.261,14.479,14.261,14.39,6919,0
2015-03-31,14.471,14.471,14.301,14.438,17353,0
2015-04-01,14.366,14.681,14.285,14.649,23104,0
2015-04-02,14.69,14.884,14.658,14.852,20511,0
2015-04-06,15.127,15.183,14.844,15.07,12726,0
2015-04-07,15.151,15.176,15.054,15.176,5585,0
2015-04-08,15.176,15.362,15.111,15.151,13838,0
2015-04-09,15.329,15.329,15.192,15.297,495,0
2015-04-10,15.313,15.362,14.868,15.265,5312,0
2015-04-13,15.062,15.24,14.544,15.192,10503,0
2015-04-14,15.062,15.24,14.892,15.111,11243,0
2015-04-15,15.176,15.289,15.054,15.135,7036,0
2015-04-16,15.151,15.354,14.917,15.289,8877,0
2015-04-17,15.215,15.362,15.208,15.362,4448,0
2015-04-20,15.232,15.362,15.232,15.362,1282,0
2015-04-21,15.378,15.581,15.37,15.443,10588,0
2015-04-22,15.702,15.702,15.378,15.565,4090,0
2015-04-23,15.612,15.661,15.401,15.523,9761,0
2015-04-24,15.661,15.661,15.41,15.571,2719,0
2015-04-27,15.443,15.571,15.281,15.549,8525,0
2015-04-28,15.208,15.555,15.208,15.475,7537,0
2015-04-29,15.467,15.516,15.37,15.516,1607,0
2015-04-30,15.549,15.581,15.401,15.539,4695,0
2015-05-01,15.565,15.581,15.401,15.492,7784,0
2015-05-04,15.581,15.863,15.401,15.588,31753,0
2015-05-05,15.678,15.694,15.459,15.565,12108,0
2015-05-06,15.621,15.621,15.386,15.565,5406,0
2015-05-07,15.224,15.621,15.215,15.581,20887,0
2015-05-08,15.612,15.621,15.427,15.621,1359,0
2015-05-11,15.839,15.847,15.5,15.621,20881,0
2015-05-12,15.338,15.774,15.338,15.604,19929,0
2015-05-13,15.767,15.799,15.394,15.783,35954,0
2015-05-14,15.79,16.107,15.742,15.872,86983,0
2015-05-15,16.171,16.171,15.71,15.71,55099,0
2015-05-18,16.018,16.114,15.702,15.976,37820,0
2015-05-19,16.033,16.066,15.839,15.839,12354,0
2015-05-20,15.79,16.123,15.79,16.066,13838,0
2015-05-21,16.049,16.179,15.831,15.992,8896,0
2015-05-22,15.953,16.162,15.953,16.162,5808,0
2015-05-26,16.058,16.139,15.872,16.074,13007,0
2015-05-27,16.025,16.146,15.937,16.139,6796,0
2015-05-28,15.985,16.033,15.928,15.96,8866,0
2015-05-29,16.049,16.107,15.985,15.985,2965,0
2015-06-01,16.025,16.025,15.799,15.969,14864,0
2015-06-02,15.92,16.107,15.863,16.107,8369,0
2015-06-03,16.074,16.074,15.904,16.018,7289,0
2015-06-04,16.066,16.066,15.912,15.944,2719,0
2015-06-05,15.904,15.969,15.831,15.969,3089,0
2015-06-08,15.969,15.969,15.806,15.96,4571,0
2015-06-09,15.969,15.969,15.702,15.742,6094,0
2015-06-10,15.742,15.976,15.661,15.944,7570,0
2015-06-11,15.912,15.912,15.653,15.694,9955,0
2015-06-12,15.653,15.928,15.653,15.872,3335,0
2015-06-15,15.937,15.937,15.726,15.733,7908,0
2015-06-16,15.604,15.912,15.467,15.621,7166,0
2015-06-17,15.751,15.822,15.588,15.774,2719,0
2015-06-18,15.774,15.783,15.539,15.774,4695,0
2015-06-19,15.767,15.767,15.767,15.767,124,0
2015-06-22,15.717,15.822,15.661,15.799,16927,0
2015-06-23,15.702,15.896,15.661,15.896,4557,0
2015-06-24,15.815,15.904,15.758,15.863,8155,0
2015-06-25,15.863,15.863,15.863,15.863,5436,0
2015-06-26,15.806,15.904,15.783,15.904,1359,0
2015-06-29,15.79,15.976,15.783,15.904,9638,0
2015-06-30,15.944,15.96,15.79,15.815,5411,0
2015-07-01,15.806,15.831,15.726,15.831,3954,0
2015-07-02,15.71,15.863,15.71,15.822,6177,0
2015-07-06,15.863,15.863,15.637,15.815,5312,0
2015-07-07,15.822,15.969,15.588,15.863,14332,0
2015-07-08,15.822,15.863,15.702,15.815,2595,0
2015-07-09,15.856,15.856,15.378,15.774,6672,0
2015-07-10,15.774,15.847,15.686,15.831,8525,0
2015-07-13,15.863,15.985,15.774,15.912,5561,0
2015-07-14,15.953,16.082,15.847,16.082,2811,0
2015-07-15,16.107,16.171,15.806,16.049,2408,0
2015-07-16,16.139,16.195,15.937,15.96,17545,0
2015-07-17,15.944,15.953,15.67,15.912,5066,0
2015-07-20,15.822,15.92,15.822,15.92,1112,0
2015-07-21,15.944,15.944,15.872,15.904,2347,0
2015-07-22,16.187,16.187,15.944,16.179,4819,0
2015-07-23,16.074,16.139,15.702,15.88,16185,0
2015-07-24,15.856,15.992,15.742,15.992,3089,0
2015-07-27,15.88,16.082,15.847,15.847,15568,0
2015-07-28,15.96,15.985,15.539,15.767,13097,0
2015-07-29,15.783,15.912,15.702,15.767,2223,0
2015-07-30,15.888,15.912,15.628,15.702,6919,0
2015-07-31,15.637,15.944,15.628,15.822,11243,0
2015-08-03,15.67,15.92,15.67,15.726,4904,0
2015-08-04,15.969,15.969,15.621,15.92,19150,0
2015-08-05,15.872,15.904,15.67,15.783,9266,0
2015-08-06,15.71,15.79,15.539,15.678,13065,0
2015-08-07,15.694,15.774,15.694,15.717,1235,0
2015-08-10,15.717,15.896,15.637,15.896,2471,0
2015-08-11,15.863,15.863,15.717,15.717,3584,0
2015-08-12,15.661,15.686,15.637,15.678,8773,0
2015-08-13,15.686,15.702,15.661,15.661,4201,0
2015-08-14,15.831,16.179,15.831,15.969,22239,0
2015-08-17,15.79,16.13,15.79,15.928,26317,0
2015-08-18,15.863,16.179,15.847,15.937,21745,0
2015-08-19,15.912,16.049,15.661,15.937,21745,0
2015-08-20,16.058,16.058,15.539,15.937,4201,0
2015-08-21,15.904,15.92,15.644,15.774,14332,0
2015-08-24,15.661,15.661,14.925,15.265,24648,0
2015-08-25,15.653,15.767,15.143,15.338,11985,0
2015-08-26,15.733,15.733,14.901,15.272,29777,0
2015-08-27,14.228,15.199,14.228,14.852,8278,0
2015-08-28,15.127,15.16,14.795,15.111,7412,0
2015-08-31,15.16,15.783,14.819,15.783,22239,0
2015-09-01,15.378,15.588,15.265,15.297,18657,0
2015-09-02,15.378,15.555,15.208,15.378,4695,0
2015-09-03,15.378,15.459,15.265,15.459,21374,0
2015-09-04,15.5,15.532,14.997,15.16,6425,0
2015-09-08,15.427,15.427,15.16,15.394,3459,0
2015-09-09,15.199,15.434,15.095,15.151,17792,0
2015-09-10,15.038,15.249,15.038,15.183,4601,0
2015-09-11,15.151,15.176,14.98,14.98,9266,0
2015-09-14,15.054,15.086,14.674,14.803,8896,0
2015-09-15,14.836,14.974,14.674,14.827,8766,0
2015-09-16,14.836,15.232,14.836,14.964,6425,0
2015-09-17,14.763,14.98,14.763,14.868,6294,0
2015-09-18,15.183,15.199,14.747,15.062,4201,0
2015-09-21,14.901,15.176,14.73,14.974,11862,0
2015-09-22,14.771,14.917,14.771,14.803,15197,0
2015-09-23,14.714,14.827,14.487,14.69,21374,0
2015-09-24,14.529,14.592,14.35,14.463,20457,0
2015-09-25,14.529,14.739,14.39,14.739,17174,0
2015-09-28,14.787,14.787,14.496,14.602,3462,0
2015-09-29,14.576,14.641,14.415,14.447,16803,0
2015-09-30,15.16,15.16,14.374,14.56,17422,0
2015-10-01,14.463,14.536,14.407,14.447,8401,0
2015-10-02,14.407,14.884,14.407,14.771,14580,0
2015-10-05,14.997,14.997,14.641,14.763,5961,0
2015-10-06,14.803,14.957,14.658,14.859,8525,0
2015-10-07,14.852,14.949,14.779,14.909,12232,0
2015-10-08,14.803,14.98,14.803,14.98,3335,0
2015-10-09,14.98,15.281,14.98,15.151,6549,0
2015-10-12,15.062,15.272,15.062,15.224,4046,0
2015-10-13,15.272,15.516,15.062,15.483,21128,0
2015-10-14,15.386,15.516,15.151,15.378,8896,0
2015-10-15,15.256,15.459,15.135,15.401,18534,0
2015-10-16,15.45,15.45,15.401,15.45,4078,0
2015-10-19,15.418,15.459,15.16,15.459,10981,0
2015-10-20,15.527,15.783,15.378,15.553,11366,0
2015-10-21,15.401,15.581,15.215,15.507,6796,0
2015-10-22,15.475,15.507,15.378,15.492,5561,0
2015-10-23,15.694,15.694,15.224,15.224,18409,0
2015-10-26,15.628,15.653,14.949,15.095,8155,0
2015-10-27,15.006,15.086,14.892,14.974,6054,0
2015-10-28,15.038,15.135,14.917,15.046,11491,0
2015-10-29,15.062,15.289,15.062,15.176,5808,0
2015-10-30,15.281,15.354,15.176,15.208,7660,0
2015-11-02,15.176,15.208,14.901,15.095,7432,0
2015-11-03,15.208,15.338,15.079,15.313,14580,0
2015-11-04,15.459,15.621,15.215,15.215,15411,0
2015-11-05,15.418,15.418,14.892,15.086,14950,0
2015-11-06,14.909,14.974,14.876,14.876,741,0
2015-11-09,14.974,15.151,14.771,14.771,5615,0
2015-11-10,14.811,14.844,14.634,14.763,11738,0
2015-11-11,14.974,14.974,14.383,14.576,14827,0
2015-11-12,14.455,14.73,14.455,14.602,5312,0
2015-11-13,14.463,14.479,14.091,14.479,19397,0
2015-11-16,14.544,14.747,14.496,14.641,4571,0
2015-11-17,14.73,14.795,14.552,14.681,4571,0
2015-11-18,14.747,14.763,14.569,14.641,8155,0
2015-11-19,14.52,14.649,14.326,14.56,11738,0
2015-11-20,14.487,14.487,14.407,14.447,4571,0
2015-11-23,14.106,14.569,14.106,14.487,2595,0
2015-11-24,14.213,14.447,14.213,14.261,7660,0
2015-11-25,14.228,14.569,14.213,14.455,3707,0
2015-11-27,14.487,14.723,14.487,14.723,741,0
2015-11-30,14.56,14.592,14.091,14.52,11738,0
2015-12-01,14.342,14.536,14.164,14.399,12190,0
2015-12-02,14.285,14.463,14.236,14.309,7259,0
2015-12-03,14.326,14.431,14.18,14.204,3327,0
2015-12-04,14.204,14.309,14.204,14.22,5066,0
2015-12-07,14.172,14.301,14.172,14.172,6301,0
2015-12-08,14.309,14.318,14.164,14.228,10195,0
2015-12-09,14.245,14.253,13.921,14.059,8278,0
2015-12-10,14.123,14.18,14.083,14.18,495,0
2015-12-11,14.164,14.164,13.921,13.921,5684,0
2015-12-14,13.921,13.954,13.387,13.597,18008,0
2015-12-15,13.557,13.799,13.07,13.395,19150,0
2015-12-16,13.363,13.581,13.363,13.492,8155,0
2015-12-17,13.443,14.033,13.443,13.661,13469,0
2015-12-18,13.468,13.622,13.119,13.436,6672,0
2015-12-21,13.436,13.508,13.087,13.411,8649,0
2015-12-22,13.273,13.597,13.112,13.112,9549,0
2015-12-23,13.192,13.573,13.192,13.29,9761,0
2015-12-24,13.622,13.622,13.622,13.622,1626,0
2015-12-28,13.678,13.678,13.192,13.395,6585,0
2015-12-29,13.436,13.468,13.281,13.468,1607,0
2015-12-30,13.436,13.436,13.07,13.169,20868,0
2015-12-31,13.273,13.986,12.958,13.395,16135,0
2016-01-04,13.678,13.954,13.322,13.76,9408,0
2016-01-05,13.84,13.888,13.597,13.856,9194,0
2016-01-06,13.957,13.957,13.678,13.735,6278,0
2016-01-07,13.597,13.856,13.597,13.791,2492,0
2016-01-08,13.718,13.808,13.678,13.808,2499,0
2016-01-11,13.776,14.103,13.76,14.103,8469,0
2016-01-12,13.961,14.043,13.84,14.043,4601,0
2016-01-13,13.945,13.961,13.476,13.671,11857,0
2016-01-14,13.557,13.605,13.314,13.395,20637,0
2016-01-15,13.218,13.954,13.218,13.929,18913,0
2016-01-19,13.929,14.001,13.403,13.436,16803,0
2016-01-20,13.387,13.42,12.95,13.281,41115,0
2016-01-21,13.023,13.232,12.747,12.747,21117,0
2016-01-22,12.845,13.338,12.845,13.338,10007,0
2016-01-25,13.338,13.597,12.829,12.868,44220,0
2016-01-26,13.023,13.306,13.01,13.136,5752,0
2016-01-27,12.933,13.281,12.925,13.225,3739,0
2016-01-28,13.33,13.338,13.089,13.192,10703,0
2016-01-29,13.314,13.427,13.144,13.37,5462,0
2016-02-01,13.191,13.476,13.191,13.257,8128,0
2016-02-02,13.355,13.476,13.352,13.363,2811,0
2016-02-03,13.476,13.751,13.29,13.744,14178,0
2016-02-04,13.678,13.88,13.218,13.848,23687,0
2016-02-05,13.587,13.872,13.395,13.824,4480,0
2016-02-08,13.865,14.083,13.489,13.718,8699,0
2016-02-09,13.856,13.921,13.76,13.808,4845,0
2016-02-10,14.043,14.245,13.865,14.048,18212,0
2016-02-11,13.941,14.197,13.718,14.033,7300,0
2016-02-12,14.132,14.132,13.597,13.808,8250,0
2016-02-16,14.083,14.091,13.832,13.931,9710,0
2016-02-17,14.083,14.152,13.776,13.881,28024,0
2016-02-18,14.031,14.106,13.816,14.083,11237,0
2016-02-19,13.961,14.164,13.961,14.156,5189,0
2016-02-22,14.228,14.496,14.164,14.186,17816,0
2016-02-23,14.447,14.925,14.106,14.106,9929,0
2016-02-24,14.222,14.471,13.905,14.34,14184,0
2016-02-25,14.063,14.832,14.063,14.678,17848,0
2016-02-26,15.568,16.329,15.097,15.251,69166,0
2016-02-29,15.097,15.828,15.097,15.354,69600,0
2016-03-01,15.568,15.858,15.233,15.388,75815,0
2016-03-02,15.474,15.653,15.063,15.388,28934,0
2016-03-03,15.311,15.568,15.311,15.354,41145,0
2016-03-04,15.619,15.858,15.199,15.405,91837,0
2016-03-07,15.653,15.867,15.542,15.806,43498,0
2016-03-08,15.91,15.995,15.594,15.884,26013,0
2016-03-09,15.824,16.389,15.748,16.166,37902,0
2016-03-10,16.363,16.466,16.252,16.449,32449,0
2016-03-11,16.466,16.996,16.266,16.663,29990,0
2016-03-14,16.68,16.979,16.671,16.783,27214,0
2016-03-15,16.773,16.954,15.311,15.525,82384,0
2016-03-16,15.644,16.153,15.491,15.755,7518,0
2016-03-17,15.85,16.149,15.799,16.038,17166,0
2016-03-18,16.038,16.474,16.038,16.406,62528,0
2016-03-21,16.304,16.38,16.134,16.329,23799,0
2016-03-22,16.329,16.449,16.252,16.449,5224,0
2016-03-23,16.241,16.457,16.21,16.27,31866,0
2016-03-24,16.135,16.227,16.021,16.2,9937,0
2016-03-28,16.055,16.534,16.055,16.449,14830,0
2016-03-29,16.443,16.5,16.34,16.5,2573,0
2016-03-30,16.534,16.671,16.474,16.671,26798,0
2016-03-31,16.68,16.885,16.68,16.851,3684,0
2016-04-01,16.807,16.86,16.68,16.773,12041,0
2016-04-04,16.685,16.756,16.423,16.466,15241,0
2016-04-05,16.423,16.551,16.321,16.428,24048,0
2016-04-06,16.321,16.5,16.142,16.304,12838,0
2016-04-07,16.262,16.372,16.047,16.304,16738,0
2016-04-08,16.261,16.423,16.252,16.338,8704,0
2016-04-11,16.423,16.423,16.21,16.217,5893,0
2016-04-12,16.2,16.252,16.038,16.252,24278,0
2016-04-13,16.176,16.287,16.09,16.252,4022,0
2016-04-14,16.27,16.423,16.115,16.363,14965,0
2016-04-15,16.312,16.423,16.295,16.372,13829,0
2016-04-18,16.346,16.38,16.252,16.352,5962,0
2016-04-19,16.372,16.372,16.055,16.306,9399,0
2016-04-20,16.366,16.372,16.252,16.372,5787,0
2016-04-21,16.295,16.38,16.124,16.193,8990,0
2016-04-22,16.278,16.295,16.055,16.124,11890,0
2016-04-25,16.227,16.234,16.055,16.217,10093,0
2016-04-26,16.2,16.2,16.039,16.05,701,0
2016-04-27,16.055,16.378,16.055,16.166,6215,0
2016-04-28,16.115,16.252,16.09,16.09,7894,0
2016-04-29,16.159,16.162,16.09,16.162,1520,0
2016-05-02,16.263,16.327,16.166,16.227,7950,0
2016-05-03,16.329,16.329,16.2,16.265,7213,0
2016-05-04,16.227,16.321,16.183,16.183,2847,0
2016-05-05,16.244,16.252,16.183,16.183,7035,0
2016-05-06,16.098,16.098,15.071,15.568,48756,0
2016-05-09,15.602,15.731,15.439,15.61,37283,0
2016-05-10,15.619,15.816,15.568,15.816,13482,0
2016-05-11,15.806,15.816,15.216,15.233,26247,0
2016-05-12,15.294,15.619,15.294,15.363,7446,0
2016-05-13,15.199,15.271,14.969,15.182,10905,0
2016-05-16,15.303,15.568,15.011,15.26,12790,0
2016-05-17,15.226,15.525,15.052,15.254,20414,0
2016-05-18,15.216,15.388,15.011,15.243,12053,0
2016-05-19,15.192,15.571,15.192,15.345,9448,0
2016-05-20,15.38,15.518,15.216,15.354,10253,0
2016-05-23,15.568,15.568,15.431,15.474,1528,0
2016-05-24,15.482,15.749,15.26,15.683,10380,0
2016-05-25,15.653,15.765,15.32,15.66,6196,0
2016-05-26,15.619,15.755,15.363,15.564,5991,0
2016-05-27,15.581,15.632,15.354,15.432,7170,0
2016-05-31,15.341,15.617,15.182,15.602,6394,0
2016-06-01,15.243,15.697,15.243,15.585,6257,0
2016-06-02,15.243,15.589,15.233,15.585,7365,0
2016-06-03,15.559,15.568,15.431,15.503,2970,0
2016-06-06,15.448,15.824,15.446,15.655,15088,0
2016-06-07,15.799,15.987,15.679,15.884,6263,0
2016-06-08,15.75,16.064,15.75,16.064,4033,0
2016-06-09,15.884,15.884,15.655,15.689,4882,0
2016-06-10,15.731,15.845,15.722,15.845,2594,0
2016-06-13,15.568,15.939,15.568,15.721,5114,0
2016-06-14,15.687,15.816,15.428,15.806,8698,0
2016-06-15,15.482,15.782,15.422,15.679,5551,0
2016-06-16,15.765,15.876,15.568,15.568,8341,0
2016-06-17,15.697,15.927,15.598,15.824,9643,0
2016-06-20,15.727,15.915,15.593,15.704,2427,0
2016-06-21,15.643,16.021,15.643,15.867,13532,0
2016-06-22,15.697,15.889,15.679,15.697,5845,0
2016-06-23,15.987,15.987,15.917,15.917,1168,0
2016-06-24,15.568,15.987,15.568,15.832,3143,0
2016-06-27,15.704,15.782,15.596,15.731,6506,0
2016-06-28,15.738,16.115,15.636,15.721,12979,0
2016-06-29,15.61,16.09,15.585,15.978,16056,0
2016-06-30,15.987,16.166,15.731,15.731,8593,0
2016-07-01,16.064,16.159,15.995,16.159,5834,0
2016-07-05,16.083,16.083,15.824,15.833,5747,0
2016-07-06,15.824,16.132,15.824,15.824,6891,0
2016-07-07,16.063,16.287,15.88,15.987,11920,0
2016-07-08,15.984,16.096,15.893,16.029,12224,0
2016-07-11,16.029,16.278,15.991,16.278,7776,0
2016-07-12,16.406,16.543,16.132,16.306,16714,0
2016-07-13,16.321,16.491,16.295,16.396,19358,0
2016-07-14,16.423,16.534,16.397,16.406,16785,0
2016-07-15,16.372,16.568,16.372,16.414,8653,0
2016-07-18,16.516,16.577,16.415,16.466,15135,0
2016-07-19,16.416,16.594,16.355,16.406,15244,0
2016-07-20,16.518,16.592,16.466,16.517,7383,0
2016-07-21,16.594,16.611,16.449,16.5,13844,0
2016-07-22,16.5,16.611,16.5,16.602,8656,0
2016-07-25,16.585,16.68,16.427,16.551,11461,0
2016-07-26,16.577,16.671,16.509,16.671,20631,0
2016-07-27,16.671,17.013,16.646,16.646,18280,0
2016-07-28,16.646,16.7,16.414,16.5,4568,0
2016-07-29,16.466,16.68,16.466,16.602,12782,0
2016-08-01,16.602,16.697,16.534,16.577,6044,0
2016-08-02,16.551,16.658,16.518,16.637,5902,0
2016-08-03,16.56,16.936,16.44,16.594,34841,0
2016-08-04,16.56,16.67,16.431,16.597,7195,0
2016-08-05,16.657,16.878,16.654,16.807,4958,0
2016-08-08,16.843,16.843,16.68,16.732,7046,0
2016-08-09,16.851,16.894,16.739,16.8,7380,0
2016-08-10,16.773,16.877,16.509,16.617,12425,0
2016-08-11,16.722,17.013,16.551,16.585,18113,0
2016-08-12,16.979,17.107,16.84,17.107,32002,0
2016-08-15,17.107,17.527,17.107,17.356,71448,0
2016-08-16,17.116,17.378,16.8,17.223,23816,0
2016-08-17,17.21,17.475,16.979,17.27,14670,0
2016-08-18,17.312,17.441,17.124,17.373,21283,0
2016-08-19,17.287,17.774,17.21,17.452,12872,0
2016-08-22,17.535,17.697,17.433,17.638,26468,0
2016-08-23,17.731,17.74,17.501,17.569,23414,0
2016-08-24,17.68,17.749,17.552,17.672,38238,0
2016-08-25,17.757,17.902,17.15,17.475,81779,0
2016-08-26,17.492,17.902,17.492,17.63,52227,0
2016-08-29,17.829,17.972,17.605,17.847,26389,0
2016-08-30,17.936,17.936,17.596,17.793,25261,0
2016-08-31,17.91,18,17.784,17.936,30210,0
2016-09-01,18.018,18.209,17.318,18.161,50095,0
2016-09-02,18.107,18.241,17.434,18.089,36020,0
2016-09-06,18.143,18.43,17.605,18.143,22411,0
2016-09-07,18.044,18.367,17.928,18.34,30487,0
2016-09-08,18.205,18.923,18.161,18.887,54524,0
2016-09-09,18.654,18.726,18.174,18.295,18081,0
2016-09-12,17.928,18.421,17.416,17.946,31607,0
2016-09-13,18.044,18.139,17.703,17.865,41141,0
2016-09-14,17.918,18.457,17.703,18.457,13042,0
2016-09-15,17.972,18.592,17.972,18.259,11537,0
2016-09-16,18.502,18.6,17.766,18.018,4212,0
2016-09-19,18.018,18.492,17.96,18.313,10366,0
2016-09-20,18.313,18.546,17.964,18.502,8805,0
2016-09-21,18.474,18.538,18.125,18.125,4730,0
2016-09-22,18.17,18.46,18.17,18.287,9300,0
2016-09-23,18.277,18.61,18.062,18.574,21765,0
2016-09-26,18.247,18.6,18.223,18.502,6915,0
2016-09-27,18.466,18.564,18.251,18.546,17261,0
2016-09-28,18.564,18.797,18.52,18.654,11407,0
2016-09-29,18.367,18.484,18.191,18.35,8991,0
2016-09-30,18.252,18.726,18.252,18.61,7111,0
2016-10-03,18.654,18.789,18.223,18.699,17895,0
2016-10-04,18.771,18.789,18.385,18.466,10274,0
2016-10-05,18.412,18.797,18.376,18.717,24032,0
2016-10-06,18.69,18.914,18.363,18.492,12226,0
2016-10-07,18.6,18.825,18.6,18.825,25092,0
2016-10-10,18.69,18.815,18.559,18.779,7284,0
2016-10-11,18.815,18.815,18.65,18.807,3735,0
2016-10-12,18.771,18.797,18.538,18.663,4783,0
2016-10-13,18.699,18.833,18.521,18.833,6161,0
2016-10-14,18.833,18.833,18.567,18.815,11465,0
2016-10-17,18.681,18.833,18.591,18.833,16922,0
2016-10-18,18.818,18.905,18.784,18.876,6088,0
2016-10-19,18.672,18.923,18.654,18.91,7771,0
2016-10-20,18.843,19.058,18.636,19.058,51938,0
2016-10-21,18.923,19.699,18.897,19.237,43952,0
2016-10-24,18.959,19.668,18.959,19.551,17067,0
2016-10-25,19.64,19.721,19.13,19.551,15863,0
2016-10-26,19.309,19.658,19.273,19.273,12905,0
2016-10-27,19.318,19.658,19.066,19.112,29630,0
2016-10-28,19.192,19.192,18.52,18.546,18430,0
2016-10-31,18.618,18.914,18.61,18.762,5577,0
2016-11-01,18.654,18.986,18.654,18.861,4460,0
2016-11-02,18.744,18.789,18.592,18.654,11485,0
2016-11-03,18.61,18.818,18.518,18.582,10114,0
2016-11-04,18.645,18.815,18.52,18.815,5389,0
2016-11-07,18.625,18.797,18.449,18.52,5918,0
2016-11-08,18.287,18.815,18.277,18.748,3693,0
2016-11-09,18.564,18.807,18.385,18.404,8800,0
2016-11-10,18.708,18.708,18.385,18.556,14349,0
2016-11-11,18.61,18.825,18.211,18.744,18175,0
2016-11-14,18.833,18.833,18.412,18.466,13458,0
2016-11-15,18.295,18.539,18.246,18.385,12397,0
2016-11-16,18.205,18.69,18.205,18.69,7518,0
2016-11-17,18.744,18.968,18.605,18.879,11051,0
2016-11-18,18.466,18.797,18.453,18.717,3898,0
2016-11-21,18.627,19.166,18.627,18.861,13024,0
2016-11-22,19.156,19.345,18.592,18.654,14288,0
2016-11-23,18.538,19.21,18.358,18.681,8680,0
2016-11-25,18.556,18.558,18.484,18.54,3491,0
2016-11-28,18.627,18.833,18.505,18.639,5598,0
2016-11-29,18.52,18.618,18.367,18.556,9549,0
2016-11-30,18.502,18.663,18.205,18.295,8130,0
2016-12-01,18.215,18.644,18.215,18.541,1126,0
2016-12-02,18.51,18.833,18.259,18.76,4648,0
2016-12-05,18.741,18.741,18.741,18.741,736,0
2016-12-06,18.516,18.833,18.516,18.789,8771,0
2016-12-07,18.825,18.833,18.647,18.708,14723,0
2016-12-08,18.833,19.437,18.564,18.879,19467,0
2016-12-09,19.071,19.071,18.582,18.771,6519,0
2016-12-12,18.582,18.744,18.574,18.744,1862,0
2016-12-13,18.699,19.094,18.565,19.094,8762,0
2016-12-14,18.613,19.076,18.403,18.833,13406,0
2016-12-15,18.531,18.833,18.419,18.833,12382,0
2016-12-16,18.717,18.977,18.717,18.931,8429,0
2016-12-19,18.905,18.914,18.492,18.492,9020,0
2016-12-20,18.833,19.102,18.78,19.017,21959,0
2016-12-21,18.845,19.013,18.611,18.611,17752,0
2016-12-22,18.975,19.031,18.618,19.031,2391,0
2016-12-23,19.004,19.004,18.833,18.977,3008,0
2016-12-27,18.887,19.094,18.502,18.825,12767,0
2016-12-28,18.797,19.031,18.771,18.879,1899,0
2016-12-29,19.022,19.049,18.744,18.887,11851,0
2016-12-30,18.851,18.897,18.587,18.691,5810,0
2017-01-03,18.618,19.094,18.502,19.055,11890,0
2017-01-04,18.726,18.928,18.726,18.762,5938,0
2017-01-05,18.717,18.717,18.349,18.349,23266,0
2017-01-06,18.34,18.376,18.009,18.071,40423,0
2017-01-09,17.972,18.161,17.049,17.667,12669,0
2017-01-10,17.533,17.891,17.533,17.748,15469,0
2017-01-11,17.613,18.061,17.613,17.82,7430,0
2017-01-12,18.205,18.313,17.82,18.313,23141,0
2017-01-13,17.99,18.116,17.372,17.533,29593,0
2017-01-17,17.713,18.107,17.38,18.071,23507,0
2017-01-18,17.722,18.001,17.542,17.569,12840,0
2017-01-19,17.569,17.677,17.488,17.506,13101,0
2017-01-20,17.533,17.578,17.058,17.139,32568,0
2017-01-23,17.398,17.461,17.183,17.461,10040,0
2017-01-24,17.416,18.574,17.302,17.605,9810,0
2017-01-25,17.774,17.782,17.354,17.432,12945,0
2017-01-26,17.587,17.587,17.488,17.533,2903,0
2017-01-27,17.533,17.533,17.104,17.398,17668,0
2017-01-30,17.309,17.309,16.933,16.933,20381,0
2017-01-31,16.869,17.165,16.816,16.951,24501,0
2017-02-01,17.029,17.031,16.618,16.879,16878,0
2017-02-02,16.959,17.613,16.9,17.551,10097,0
2017-02-03,17.219,17.493,17.219,17.349,9543,0
2017-02-06,17.36,17.36,17.103,17.219,12530,0
2017-02-07,17.264,17.434,17.264,17.264,4592,0
2017-02-08,17.404,17.488,17.264,17.398,8855,0
2017-02-09,17.309,17.398,17.309,17.375,6860,0
2017-02-10,17.478,17.478,17.371,17.388,12921,0
2017-02-13,17.488,18.052,17.488,17.596,12702,0
2017-02-14,17.623,17.811,17.522,17.551,7423,0
2017-02-15,17.587,17.793,17.562,17.562,12819,0
2017-02-16,17.578,17.626,17.318,17.515,23078,0
2017-02-17,17.38,17.506,17.38,17.434,5494,0
2017-02-21,17.649,17.695,17.516,17.533,19715,0
2017-02-22,17.544,17.605,17.534,17.542,12256,0
2017-02-23,17.452,17.613,16.959,17.067,42743,0
2017-02-24,17.022,17.636,16.796,17.428,38990,0
2017-02-27,17.145,17.223,17.004,17.051,17326,0
2017-02-28,16.994,17.089,16.588,16.616,39438,0
2017-03-01,16.522,16.796,15.484,16.069,60947,0
2017-03-02,16.21,16.792,16.163,16.409,19463,0
2017-03-03,16.513,16.53,16.428,16.428,18416,0
2017-03-06,16.428,16.428,15.852,15.861,20752,0
2017-03-07,15.814,16.314,15.616,16.059,39714,0
2017-03-08,15.956,16.326,15.814,16.135,14654,0
2017-03-09,15.918,16.541,15.861,16.116,13434,0
2017-03-10,16.05,16.657,15.957,16.116,11151,0
2017-03-13,16.007,16.469,15.993,16.255,4551,0
2017-03-14,16.437,16.501,16.05,16.219,14357,0
2017-03-15,16.371,16.371,16.098,16.229,13147,0
2017-03-16,16.371,16.569,16.173,16.513,19014,0
2017-03-17,16.384,16.384,16.239,16.258,16643,0
2017-03-20,16.239,16.428,16.173,16.307,11206,0
2017-03-21,16.182,16.286,15.861,15.861,28638,0
2017-03-22,16.012,16.298,15.814,15.862,40572,0
2017-03-23,15.918,16.228,15.705,15.776,56842,0
2017-03-24,15.823,16.465,15.767,16.286,22951,0
2017-03-27,16.248,16.324,15.925,16.314,12709,0
2017-03-28,16.154,16.38,16.154,16.267,10936,0
2017-03-29,16.258,16.758,16.258,16.588,22568,0
2017-03-30,16.437,16.758,16.343,16.692,30764,0
2017-03-31,16.56,17.23,16.56,17.221,18307,0
2017-04-03,16.966,17.155,16.711,17.041,18185,0
2017-04-04,16.815,17.041,16.522,16.664,22693,0
2017-04-05,16.569,17.23,16.55,16.673,36059,0
2017-04-06,16.768,17.041,16.768,16.956,10204,0
2017-04-07,16.834,17.107,16.805,16.805,18861,0
2017-04-10,16.843,17.362,16.843,17.362,15556,0
2017-04-11,17.372,17.834,17.051,17.358,26530,0
2017-04-12,17.608,17.636,17.343,17.589,12199,0
2017-04-13,17.598,17.815,17.391,17.815,11059,0
2017-04-17,17.891,17.891,17.184,17.428,30181,0
2017-04-18,17.362,17.542,17.278,17.362,4498,0
2017-04-19,17.296,17.335,17.12,17.173,6590,0
2017-04-20,17.164,17.353,17.022,17.247,14693,0
2017-04-21,17.325,17.655,17.24,17.646,9258,0
2017-04-24,17.334,17.653,17.221,17.221,18505,0
2017-04-25,17.23,17.333,17.004,17.07,7502,0
2017-04-26,16.994,17.041,16.711,16.881,33910,0
2017-04-27,16.786,17.617,16.786,17.372,23250,0
2017-04-28,17.211,17.372,17.126,17.372,11593,0
2017-05-01,17.155,17.361,17.136,17.287,4837,0
2017-05-02,17.022,17.221,16.903,17.037,7361,0
2017-05-03,17.107,17.192,16.531,16.616,28917,0
2017-05-04,16.616,16.966,16.579,16.72,70616,0
2017-05-05,17.022,17.022,16.739,16.871,6198,0
2017-05-08,16.852,17.334,16.852,17.041,47685,0
2017-05-09,16.919,17.325,16.909,17.155,42159,0
2017-05-10,16.937,17.315,16.919,17.315,24716,0
2017-05-11,17.183,17.362,17.06,17.296,35434,0
2017-05-12,17.296,17.296,16.635,16.673,105632,0
2017-05-15,16.645,16.645,16.069,16.607,57026,0
2017-05-16,16.796,16.852,16.513,16.522,27577,0
2017-05-17,16.579,16.739,16.55,16.605,5090,0
2017-05-18,16.616,16.635,16.38,16.569,13991,0
2017-05-19,16.531,16.616,16.267,16.522,10400,0
2017-05-22,16.654,16.654,16.248,16.39,13847,0
2017-05-23,16.258,16.607,16.258,16.541,13988,0
2017-05-24,16.305,16.494,16.21,16.21,12301,0
2017-05-25,16.282,16.484,16.267,16.38,19358,0
2017-05-26,16.38,16.428,16.22,16.314,11923,0
2017-05-30,16.314,16.314,16.144,16.144,15805,0
2017-05-31,16.163,16.56,16.097,16.56,28058,0
2017-06-01,16.503,16.503,16.182,16.343,9704,0
2017-06-02,16.239,16.471,16.239,16.248,5522,0
2017-06-05,16.192,16.27,16.116,16.22,15189,0
2017-06-06,16.239,16.258,16.107,16.201,7177,0
2017-06-07,16.163,16.201,16.145,16.145,3354,0
2017-06-08,16.126,16.286,15.918,16.059,32120,0
2017-06-09,16.041,16.522,16.031,16.522,22367,0
2017-06-12,16.314,16.399,16.193,16.363,2974,0
2017-06-13,16.286,16.401,16.239,16.258,3125,0
2017-06-14,16.248,16.382,16.173,16.286,6609,0
2017-06-15,16.371,16.371,16.295,16.309,3154,0
2017-06-16,16.286,16.333,16.21,16.239,8571,0
2017-06-19,16.286,16.286,16.145,16.182,9048,0
2017-06-20,16.144,16.428,16.05,16.078,9354,0
2017-06-21,16.069,16.125,15.965,16.003,6287,0
2017-06-22,15.965,16.144,15.908,16.097,15941,0
2017-06-23,16.135,16.135,16.031,16.05,2941,0
2017-06-26,16.123,16.209,16.031,16.041,14064,0
2017-06-27,16.144,16.314,16.088,16.286,28900,0
2017-06-28,16.239,16.371,16.201,16.229,8270,0
2017-06-29,16.192,16.295,16.192,16.21,4156,0
2017-06-30,16.182,16.267,16.182,16.267,1102,0
2017-07-03,16.305,16.305,16.239,16.239,2953,0
2017-07-05,16.333,16.333,16.192,16.277,9561,0
2017-07-06,16.192,16.239,16.144,16.144,5720,0
2017-07-07,16.144,16.21,16.144,16.154,1799,0
2017-07-10,16.239,16.248,16.144,16.239,16232,0
2017-07-11,16.213,16.226,16.201,16.202,1181,0
2017-07-12,16.182,16.267,16.163,16.258,6829,0
2017-07-13,16.32,16.475,16.211,16.465,17867,0
2017-07-14,16.465,16.687,16.399,16.569,21180,0
2017-07-17,16.654,16.739,16.56,16.616,7222,0
2017-07-18,16.73,16.843,16.594,16.701,19819,0
2017-07-19,16.599,16.711,16.447,16.633,4570,0
2017-07-20,16.701,16.701,16.522,16.607,5496,0
2017-07-21,16.645,16.645,16.21,16.459,7506,0
2017-07-24,16.654,16.654,16.371,16.38,4028,0
2017-07-25,16.437,16.616,16.437,16.522,6508,0
2017-07-26,16.531,16.607,16.522,16.607,2650,0
2017-07-27,16.664,16.786,16.574,16.758,8477,0
2017-07-28,16.749,16.786,16.616,16.786,4893,0
2017-07-31,16.909,16.919,16.781,16.812,3726,0
2017-08-01,16.881,16.975,16.824,16.886,6911,0
2017-08-02,16.871,16.871,16.72,16.749,3075,0
2017-08-03,16.822,16.928,16.822,16.881,5822,0
2017-08-04,16.985,16.994,16.747,16.994,11969,0
2017-08-07,16.975,16.985,16.731,16.852,9462,0
2017-08-08,16.881,16.956,16.852,16.862,4269,0
2017-08-09,16.846,16.966,16.768,16.768,2667,0
2017-08-10,16.845,16.845,16.616,16.664,16209,0
2017-08-11,15.814,16.464,15.493,16.097,44491,0
2017-08-14,16.05,16.38,16.05,16.088,10863,0
2017-08-15,16.286,16.286,16.003,16.041,8210,0
2017-08-16,16.059,16.163,15.986,16.163,9857,0
2017-08-17,15.974,16.038,15.937,15.937,12941,0
2017-08-18,15.918,16.05,15.908,15.908,16201,0
2017-08-21,16.041,16.041,15.908,15.936,7587,0
2017-08-22,15.965,16.031,15.814,15.908,20524,0
2017-08-23,16.003,16.097,15.852,15.956,17197,0
2017-08-24,16.088,16.305,16.007,16.286,10524,0
2017-08-25,16.182,16.286,16.07,16.116,9900,0
2017-08-28,16.248,16.255,15.834,16.05,13339,0
2017-08-29,15.86,16.95,15.82,16.9,22973,0
2017-08-30,16.5,17.18,16.5,16.75,29849,0
2017-08-31,16.783,17.25,16.783,17.24,18436,0
2017-09-01,17.24,17.24,16.76,16.76,4829,0
2017-09-05,17.11,17.11,16.7022,17.01,7710,0
2017-09-06,16.56,17.05,16.54,16.78,13747,0
2017-09-07,16.7953,16.91,16.58,16.64,4930,0
2017-09-08,16.64,16.9259,16.0252,16.51,3457,0
2017-09-11,16.57,16.75,16.23,16.42,5020,0
2017-09-12,16.2,16.5424,16.181,16.41,18845,0
2017-09-13,16.19,16.45,16.19,16.25,15905,0
2017-09-14,16.24,16.5768,15.85,16.07,12203,0
2017-09-15,16.65,16.97,15.94,16.06,51864,0
2017-09-18,16.1,16.2,15.88,15.97,11261,0
2017-09-19,16.2003,16.2003,16.05,16.1152,5082,0
2017-09-20,15.95,16.07,15.95,15.98,2988,0
2017-09-21,15.87,16,15.59,15.75,15982,0
2017-09-22,15.74,15.9,15.74,15.86,4189,0
2017-09-25,15.86,16,15.758,15.87,4742,0
2017-09-26,15.79,16.1074,15.6901,15.85,8843,0
2017-09-27,15.75,16.0299,15.75,15.78,8478,0
2017-09-28,15.71,15.84,15.7,15.79,8756,0
2017-09-29,15.7612,15.947,15.75,15.78,3461,0
2017-10-02,15.67,15.67,15.44,15.49,19354,0
2017-10-03,15.63,15.63,15.3801,15.5232,12466,0
2017-10-04,15.5,15.5,15.225,15.32,22079,0
2017-10-05,15.32,15.47,15.08,15.133,17438,0
2017-10-06,15.15,15.44,15.13,15.13,13278,0
2017-10-09,15.15,15.225,15,15.15,18281,0
2017-10-10,15.12,15.25,15.0799,15.12,6464,0
2017-10-11,15.05,15.1,14,14.9799,22985,0
2017-10-12,14.66,14.7502,14.3,14.5,41149,0
2017-10-13,14.11,14.74,14.06,14.45,21017,0
2017-10-16,14.36,14.74,14.32,14.49,41983,0
2017-10-17,14.5,14.88,14.5,14.88,12665,0
2017-10-18,14.81,14.81,14.4,14.45,17481,0
2017-10-19,14.36,14.41,14.26,14.3,19804,0
2017-10-20,14.26,14.39,14.15,14.15,22660,0
2017-10-23,14.16,14.4,14.16,14.35,23317,0
2017-10-24,14.35,14.45,14.2511,14.31,23154,0
2017-10-25,14.26,14.48,14.03,14.4376,20192,0
2017-10-26,14.36,14.36,14,14.13,23724,0
2017-10-27,12.94,13.12,12.23,12.7,210029,0
2017-10-30,12.54,12.5966,11.75,11.87,150439,0
2017-10-31,12,12.4001,12,12.16,48807,0
2017-11-01,12.18,12.35,12,12.06,58878,0
2017-11-02,12.05,12.108,11.08,11.31,108013,0
2017-11-03,11.56,11.56,11.1801,11.37,20830,0
2017-11-06,11.65,11.85,11.2601,11.5,61510,0
2017-11-07,11.47,11.4964,11.21,11.21,37142,0
2017-11-08,11.21,11.42,11.06,11.1,41710,0
2017-11-09,11.1,11.9654,11.1,11.9,55198,0
2017-11-10,12.5,12.7992,12.5,12.5587,56740,0
