Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.921,15.183,14.921,15.083,15436,0
2010-08-24,15.02,15.083,15.02,15.083,964,0
2010-08-25,15.189,15.239,15.095,15.095,4494,0
2010-08-26,15.121,15.121,15.083,15.083,6427,0
2010-08-27,15.088,15.088,14.971,15.088,10053,0
2010-08-30,15.101,15.139,15.083,15.083,5456,0
2010-08-31,15.02,15.095,14.728,15.052,16367,0
2010-09-01,15.132,15.139,15.052,15.052,5293,0
2010-09-02,15.151,15.27,15.126,15.27,6419,0
2010-09-03,15.27,15.351,15.232,15.27,3530,0
2010-09-07,15.375,15.412,15.299,15.394,4014,0
2010-09-08,15.337,15.337,15.333,15.337,1444,0
2010-09-09,15.333,15.333,15.221,15.221,3093,0
2010-09-10,15.189,15.189,15.108,15.163,3485,0
2010-09-13,15.157,15.387,15.157,15.387,2889,0
2010-09-14,15.369,15.375,15.239,15.27,4171,0
2010-09-15,15.276,15.412,15.27,15.326,3289,0
2010-09-16,15.407,15.412,15.296,15.412,4346,0
2010-09-17,15.299,15.412,15.299,15.407,4171,0
2010-09-20,15.337,15.363,15.27,15.27,6803,0
2010-09-21,15.333,15.425,15.276,15.425,7058,0
2010-09-22,15.42,15.42,15.42,15.42,794,0
2010-09-23,15.333,15.563,15.333,15.363,4115,0
2010-09-24,15.345,15.345,15.345,15.345,322,0
2010-09-27,15.488,15.488,15.345,15.488,3691,0
2010-09-28,15.47,15.47,15.369,15.394,2084,0
2010-09-29,15.382,15.382,15.382,15.382,322,0
2010-09-30,15.382,15.412,15.382,15.412,802,0
2010-10-01,15.357,15.518,15.357,15.363,6821,0
2010-10-04,15.315,15.45,15.307,15.333,4023,0
2010-10-05,15.375,15.481,15.363,15.394,13632,0
2010-10-06,15.462,15.549,15.401,15.401,6579,0
2010-10-07,15.382,15.425,15.276,15.425,2781,0
2010-10-08,15.47,15.47,15.394,15.458,4232,0
2010-10-11,15.387,15.506,15.27,15.431,11551,0
2010-10-12,15.407,15.556,15.394,15.556,8743,0
2010-10-13,15.537,15.569,15.444,15.569,12035,0
2010-10-14,15.5,15.549,15.458,15.531,31350,0
2010-10-15,15.549,15.569,15.488,15.549,9964,0
2010-10-18,15.518,15.575,15.518,15.575,29846,0
2010-10-19,15.458,15.525,15.431,15.431,2935,0
2010-10-20,15.425,15.575,15.425,15.431,4171,0
2010-10-21,15.462,15.462,15.458,15.458,1175,0
2010-10-22,15.531,15.575,15.518,15.575,3195,0
2010-10-25,15.488,15.563,15.488,15.549,3272,0
2010-10-26,15.531,15.575,15.488,15.556,3098,0
2010-10-27,15.488,15.488,15.431,15.431,2165,0
2010-10-28,15.549,15.556,15.475,15.537,3208,0
2010-10-29,15.537,15.549,15.537,15.549,1124,0
2010-11-01,15.549,15.549,15.47,15.47,3208,0
2010-11-02,15.549,15.549,15.488,15.549,4045,0
2010-11-03,15.549,15.581,15.531,15.531,4919,0
2010-11-04,15.518,15.612,15.518,15.606,14819,0
2010-11-05,15.518,15.612,15.518,15.612,1890,0
2010-11-08,15.612,15.831,15.488,15.488,26554,0
2010-11-09,15.581,15.612,15.488,15.612,2889,0
2010-11-10,15.506,15.518,15.488,15.488,1444,0
2010-11-11,15.488,15.549,15.407,15.518,2790,0
2010-11-12,15.537,15.612,15.462,15.612,7092,0
2010-11-15,15.587,15.612,15.581,15.581,3047,0
2010-11-16,15.488,15.488,15.488,15.488,1124,0
2010-11-17,15.488,15.549,15.488,15.512,1764,0
2010-11-18,15.401,15.537,15.394,15.537,2248,0
2010-11-19,15.488,15.488,15.425,15.425,401,0
2010-11-22,15.549,15.575,15.431,15.431,2600,0
2010-11-23,15.431,15.439,15.394,15.394,2248,0
2010-11-24,15.518,15.518,15.245,15.245,5938,0
2010-11-26,15.369,15.369,15.315,15.315,978,0
2010-11-29,15.394,15.394,15.394,15.394,481,0
2010-11-30,15.47,15.481,15.239,15.481,1926,0
2010-12-01,15.458,15.481,15.458,15.481,1124,0
2010-12-02,15.481,15.549,15.382,15.518,3047,0
2010-12-03,15.506,15.506,15.425,15.425,2494,0
2010-12-06,15.431,15.458,15.431,15.458,1433,0
2010-12-07,15.431,15.458,15.345,15.345,10432,0
2010-12-08,15.394,15.394,15.394,15.394,3208,0
2010-12-09,15.488,15.549,15.488,15.518,3964,0
2010-12-10,15.581,15.669,15.581,15.644,2213,0
2010-12-13,15.674,15.775,15.531,15.775,2381,0
2010-12-14,15.632,15.632,15.618,15.618,322,0
2010-12-15,15.475,15.563,15.425,15.425,3530,0
2010-12-16,15.556,15.556,15.488,15.488,2423,0
2010-12-17,15.425,15.425,15.394,15.401,3320,0
2010-12-20,15.382,15.382,15.333,15.333,6099,0
2010-12-21,15.318,15.333,15.307,15.333,643,0
2010-12-22,15.307,15.444,15.307,15.444,3449,0
2010-12-23,15.318,15.318,15.318,15.318,322,0
2010-12-27,15.318,15.458,15.318,15.444,964,0
2010-12-29,15.407,15.556,15.394,15.556,2248,0
2010-12-30,15.556,15.556,15.518,15.518,1044,0
2010-12-31,15.444,15.518,15.444,15.518,1124,0
2011-01-03,15.475,15.575,15.401,15.458,7088,0
2011-01-04,15.569,15.581,15.462,15.462,2688,0
2011-01-05,15.563,15.569,15.545,15.545,673,0
2011-01-06,15.681,15.681,15.537,15.644,5865,0
2011-01-07,15.518,15.644,15.518,15.518,2889,0
2011-01-10,15.606,15.612,15.444,15.494,1283,0
2011-01-11,15.587,15.587,15.481,15.518,1205,0
2011-01-12,15.537,15.632,15.537,15.537,9354,0
2011-01-13,15.537,15.537,15.537,15.537,964,0
2011-01-14,15.481,15.481,15.475,15.481,481,0
2011-01-18,15.458,15.549,15.458,15.462,6968,0
2011-01-19,15.481,15.525,15.47,15.47,3441,0
2011-01-20,15.47,15.569,15.47,15.569,2981,0
2011-01-21,15.563,15.563,15.563,15.563,802,0
2011-01-24,15.563,15.563,15.475,15.488,3771,0
2011-01-26,15.549,15.636,15.549,15.636,404,0
2011-01-27,15.581,15.674,15.549,15.674,8343,0
2011-01-28,15.644,15.749,15.563,15.563,4893,0
2011-01-31,15.768,15.768,15.587,15.687,1764,0
2011-02-01,15.674,15.674,15.674,15.674,160,0
2011-02-02,15.618,15.674,15.606,15.674,3371,0
2011-02-04,15.674,15.768,15.674,15.768,4429,0
2011-02-07,15.768,15.798,15.711,15.798,6900,0
2011-02-08,15.768,15.768,15.706,15.724,6723,0
2011-02-09,15.768,15.867,15.768,15.867,3407,0
2011-02-10,15.863,15.863,15.768,15.768,2981,0
2011-02-11,15.42,15.494,15.318,15.494,6498,0
2011-02-14,15.549,15.549,15.549,15.549,232,0
2011-02-15,15.488,15.488,15.375,15.488,2082,0
2011-02-16,15.494,15.506,15.394,15.458,1605,0
2011-02-18,15.337,15.488,15.333,15.488,4653,0
2011-02-22,15.431,15.431,15.425,15.425,562,0
2011-02-23,15.425,15.47,15.251,15.47,10586,0
2011-02-24,15.475,15.475,15.475,15.475,577,0
2011-02-28,15.333,15.333,15.257,15.257,802,0
2011-03-01,15.444,15.444,15.299,15.299,6789,0
2011-03-02,15.299,15.382,15.257,15.382,5456,0
2011-03-03,15.387,15.387,15.333,15.333,3371,0
2011-03-04,15.369,15.42,15.357,15.357,3047,0
2011-03-07,15.512,15.512,15.299,15.318,6130,0
2011-03-08,15.357,15.412,15.307,15.363,5135,0
2011-03-10,15.458,15.458,15.458,15.458,243,0
2011-03-11,15.315,15.458,15.282,15.458,2566,0
2011-03-15,15.458,15.569,15.307,15.506,4973,0
2011-03-16,15.458,15.458,15.27,15.27,4494,0
2011-03-17,15.299,15.318,15.299,15.318,2269,0
2011-03-18,15.412,15.412,15.407,15.412,3308,0
2011-03-21,15.458,15.458,15.458,15.458,1124,0
2011-03-22,15.363,15.556,15.337,15.369,4630,0
2011-03-23,15.458,15.537,15.394,15.537,802,0
2011-03-24,15.537,15.575,15.462,15.462,2843,0
2011-03-25,15.475,15.575,15.42,15.42,3900,0
2011-03-28,15.575,15.575,15.575,15.575,1283,0
2011-03-29,15.575,15.624,15.494,15.518,6422,0
2011-03-30,15.549,15.563,15.549,15.563,3208,0
2011-03-31,15.581,15.7,15.581,15.7,3208,0
2011-04-04,15.556,15.556,15.525,15.531,3371,0
2011-04-05,15.531,15.581,15.494,15.494,3716,0
2011-04-06,15.525,15.545,15.518,15.518,1605,0
2011-04-07,15.506,15.506,15.5,15.5,643,0
2011-04-08,15.494,15.549,15.494,15.5,5616,0
2011-04-11,15.488,15.494,15.488,15.488,3570,0
2011-04-12,15.624,15.624,15.488,15.488,1090,0
2011-04-13,15.488,15.549,15.488,15.549,3995,0
2011-04-14,15.549,15.687,15.518,15.518,5295,0
2011-04-15,15.549,15.649,15.518,15.518,2426,0
2011-04-18,15.525,15.531,15.458,15.518,3047,0
2011-04-19,15.518,15.518,15.5,15.5,1524,0
2011-04-20,15.5,15.693,15.5,15.655,3530,0
2011-04-21,15.581,15.581,15.5,15.5,2084,0
2011-04-25,15.606,15.606,15.462,15.462,1444,0
2011-04-26,15.47,15.47,15.351,15.412,4096,0
2011-04-27,15.412,15.5,15.412,15.42,2007,0
2011-04-28,15.518,15.569,15.518,15.569,964,0
2011-04-29,15.575,15.575,15.431,15.458,3371,0
2011-05-02,15.575,15.575,15.458,15.458,2406,0
2011-05-03,15.47,15.488,15.47,15.488,322,0
2011-05-04,15.458,15.581,15.458,15.569,2327,0
2011-05-05,15.481,15.481,15.45,15.45,1524,0
2011-05-06,15.537,15.681,15.537,15.545,4804,0
2011-05-09,15.581,15.7,15.494,15.494,2111,0
2011-05-10,15.531,15.644,15.531,15.618,1748,0
2011-05-11,15.636,15.636,15.581,15.581,1493,0
2011-05-12,15.606,15.7,15.525,15.618,9228,0
2011-05-13,15.581,15.618,15.537,15.618,1122,0
2011-05-16,15.606,15.687,15.606,15.687,1241,0
2011-05-18,15.687,15.687,15.681,15.681,476,0
2011-05-19,15.687,15.863,15.649,15.649,12168,0
2011-05-20,15.649,15.655,15.649,15.649,643,0
2011-05-23,15.706,15.775,15.674,15.775,802,0
2011-05-24,15.649,15.663,15.649,15.649,2566,0
2011-05-25,15.674,15.674,15.581,15.581,3973,0
2011-05-26,15.612,15.618,15.593,15.618,3691,0
2011-05-27,15.636,15.693,15.636,15.693,4330,0
2011-05-31,15.731,15.731,15.644,15.644,1989,0
2011-06-01,15.612,15.663,15.593,15.663,2728,0
2011-06-02,15.632,15.632,15.581,15.632,2566,0
2011-06-03,15.632,15.663,15.632,15.663,3208,0
2011-06-06,15.6,15.663,15.531,15.663,2327,0
2011-06-07,15.581,15.618,15.556,15.618,1605,0
2011-06-08,15.669,15.669,15.563,15.655,3037,0
2011-06-09,15.644,15.706,15.531,15.632,8101,0
2011-06-10,15.636,15.636,15.624,15.624,482,0
2011-06-13,15.612,15.624,15.581,15.581,2237,0
2011-06-14,15.47,15.632,15.47,15.632,8833,0
2011-06-15,15.649,15.681,15.581,15.681,4227,0
2011-06-16,15.742,15.742,15.706,15.706,7380,0
2011-06-17,15.644,15.644,15.318,15.569,8503,0
2011-06-20,15.581,15.636,15.581,15.636,5459,0
2011-06-21,15.612,15.644,15.581,15.606,6740,0
2011-06-22,15.606,15.655,15.587,15.655,4764,0
2011-06-23,15.681,15.681,15.581,15.644,2765,0
2011-06-24,15.644,15.7,15.644,15.674,1283,0
2011-06-27,15.693,15.693,15.693,15.693,1364,0
2011-06-28,15.632,15.706,15.581,15.6,4014,0
2011-06-29,15.669,15.669,15.606,15.663,2666,0
2011-06-30,15.7,15.731,15.674,15.706,5014,0
2011-07-01,15.649,15.649,15.644,15.644,706,0
2011-07-06,15.644,15.706,15.644,15.644,3530,0
2011-07-07,15.674,15.863,15.674,15.737,18961,0
2011-07-08,15.674,15.687,15.644,15.687,3867,0
2011-07-11,15.687,15.706,15.644,15.644,4545,0
2011-07-12,15.706,15.706,15.655,15.706,1684,0
2011-07-13,15.706,15.706,15.706,15.706,322,0
2011-07-14,15.674,15.874,15.674,15.779,9945,0
2011-07-15,15.719,15.761,15.655,15.749,19576,0
2011-07-18,15.711,15.761,15.669,15.7,10910,0
2011-07-19,15.681,15.737,15.663,15.737,31505,0
2011-07-20,15.681,15.724,15.649,15.711,8824,0
2011-07-21,15.669,15.669,15.649,15.649,1212,0
2011-07-22,15.687,15.724,15.674,15.674,4330,0
2011-07-25,15.655,15.724,15.655,15.693,1170,0
2011-07-26,15.674,15.724,15.674,15.674,6578,0
2011-07-27,15.706,15.706,15.649,15.674,2106,0
2011-07-28,15.711,15.731,15.711,15.731,3652,0
2011-07-29,15.7,15.7,15.674,15.674,2084,0
2011-08-01,15.724,15.724,15.581,15.581,4132,0
2011-08-02,15.674,15.724,15.674,15.724,4269,0
2011-08-03,15.724,15.724,15.674,15.724,2084,0
2011-08-04,15.663,15.663,15.581,15.644,4330,0
2011-08-05,15.531,15.587,15.263,15.394,7557,0
2011-08-08,15.282,15.282,13.312,14.043,74233,0
2011-08-09,14.061,14.89,14.061,14.82,11632,0
2011-08-10,14.951,15.145,14.89,15.057,11207,0
2011-08-11,14.671,14.864,14.466,14.677,17528,0
2011-08-12,14.715,14.864,14.715,14.77,3130,0
2011-08-15,14.807,15.145,14.807,15.02,11502,0
2011-08-16,14.977,15.257,14.977,15.151,7770,0
2011-08-17,15.083,15.083,14.777,15.014,10242,0
2011-08-18,15.026,15.052,14.946,15.052,6216,0
2011-08-19,15.052,15.083,14.989,14.989,3563,0
2011-08-22,15.038,15.257,15.038,15.183,5254,0
2011-08-23,15.176,15.299,15.163,15.276,9203,0
2011-08-24,15.299,15.333,15.299,15.315,2985,0
2011-08-25,15.333,15.387,15.333,15.363,3289,0
2011-08-26,15.425,15.425,15.394,15.394,2269,0
2011-08-29,15.394,15.549,15.394,15.47,3251,0
2011-08-30,15.537,15.575,15.458,15.458,7540,0
2011-08-31,15.569,15.581,15.569,15.581,802,0
2011-09-01,15.581,15.6,15.525,15.6,5296,0
2011-09-02,15.525,15.581,15.518,15.569,8410,0
2011-09-06,15.475,15.475,15.163,15.163,10188,0
2011-09-07,15.287,15.375,15.183,15.375,5856,0
2011-09-08,15.412,15.488,15.27,15.27,4171,0
2011-09-09,15.189,15.425,15.183,15.333,4831,0
2011-09-12,15.034,15.17,15.034,15.108,7058,0
2011-09-13,15.163,15.176,15.151,15.176,3047,0
2011-09-15,15.176,15.45,15.176,15.363,1845,0
2011-09-16,15.481,15.488,15.363,15.488,2231,0
2011-09-19,15.425,15.475,15.425,15.47,2566,0
2011-09-20,15.425,15.488,15.425,15.488,4494,0
2011-09-22,15.518,15.537,15.458,15.525,2616,0
2011-09-23,15.425,15.425,15.299,15.337,5295,0
2011-09-26,15.276,15.357,15.176,15.212,12514,0
2011-09-27,15.257,15.412,15.145,15.208,11232,0
2011-09-28,15.345,15.401,15.026,15.212,7927,0
2011-09-29,15.038,15.287,15.038,15.208,2557,0
2011-09-30,15.27,15.27,15.145,15.145,2084,0
2011-10-03,15.126,15.201,15.113,15.139,4014,0
2011-10-04,15.02,15.113,14.902,15.02,6099,0
2011-10-05,15.02,15.026,14.996,14.996,2084,0
2011-10-06,14.951,15.057,14.951,14.983,4650,0
2011-10-07,15.083,15.113,14.677,14.933,4496,0
2011-10-10,15.076,15.076,14.895,15.02,4438,0
2011-10-11,15.002,15.014,14.909,14.989,29329,0
2011-10-12,15.026,15.083,14.959,14.959,20858,0
2011-10-13,14.989,14.996,14.927,14.94,5702,0
2011-10-14,15.034,15.038,14.933,14.959,5324,0
2011-10-17,15.034,15.038,15.034,15.038,2084,0
2011-10-18,14.89,15.014,14.89,15.014,11251,0
2011-10-19,15.052,15.113,14.977,15.095,6338,0
2011-10-20,15.076,15.113,15.076,15.113,1124,0
2011-10-21,15.163,15.208,15.145,15.208,2921,0
2011-10-24,15.201,15.357,15.201,15.282,11652,0
2011-10-25,15.345,15.351,15.176,15.263,9628,0
2011-10-26,15.276,15.518,15.176,15.506,15403,0
2011-10-27,15.387,15.581,15.387,15.5,28150,0
2011-10-28,15.549,15.581,15.545,15.549,7862,0
2011-10-31,15.581,15.674,15.5,15.663,8183,0
2011-11-01,15.706,15.737,15.157,15.655,12635,0
2011-11-02,15.624,15.737,15.549,15.737,2028,0
2011-11-03,15.624,15.624,15.549,15.549,1001,0
2011-11-04,15.731,15.887,15.706,15.706,3428,0
2011-11-07,15.674,15.674,15.644,15.644,2084,0
2011-11-08,15.644,15.674,15.644,15.674,4171,0
2011-11-09,15.636,15.674,15.531,15.531,1926,0
2011-11-10,15.669,15.669,15.669,15.669,481,0
2011-11-14,15.556,15.669,15.531,15.669,3208,0
2011-11-15,15.537,15.537,15.42,15.518,5295,0
2011-11-16,15.333,15.606,15.183,15.363,16285,0
2011-11-17,15.394,15.462,15.363,15.363,3964,0
2011-11-18,15.401,15.401,15.375,15.375,643,0
2011-11-21,15.382,15.387,15.257,15.387,6444,0
2011-11-22,15.506,15.549,15.506,15.549,4330,0
2011-11-23,15.549,15.549,15.425,15.425,2248,0
2011-11-28,15.47,15.593,15.47,15.549,3909,0
2011-11-29,15.545,15.644,15.545,15.632,5616,0
2011-11-30,15.606,15.687,15.537,15.687,7702,0
2011-12-01,15.624,15.624,15.569,15.575,4815,0
2011-12-02,15.587,15.6,15.587,15.6,4250,0
2011-12-05,15.731,15.731,15.649,15.655,2566,0
2011-12-06,15.706,15.706,15.649,15.649,1739,0
2011-12-07,15.644,15.674,15.581,15.669,1926,0
2011-12-08,15.556,15.563,15.494,15.494,1659,0
2011-12-09,15.494,15.518,15.431,15.431,2353,0
2011-12-12,15.481,15.481,15.481,15.481,322,0
2011-12-13,15.593,15.674,15.593,15.612,2009,0
2011-12-14,15.687,15.687,15.575,15.575,322,0
2011-12-15,15.575,15.575,15.439,15.563,3691,0
2011-12-16,15.581,15.581,15.475,15.475,1011,0
2011-12-19,15.581,15.644,15.581,15.581,1444,0
2011-12-20,15.636,15.644,15.636,15.644,2647,0
2011-12-21,15.593,15.687,15.593,15.687,2649,0
2011-12-22,15.681,15.724,15.681,15.724,1444,0
2011-12-23,15.724,15.757,15.6,15.757,2672,0
2011-12-27,15.706,15.818,15.706,15.818,1764,0
2011-12-28,15.706,15.798,15.706,15.798,964,0
2011-12-29,15.655,15.655,15.655,15.655,257,0
2011-12-30,15.663,15.706,15.644,15.706,1807,0
2012-01-03,15.987,15.987,15.706,15.706,3371,0
2012-01-04,15.719,15.831,15.719,15.818,723,0
2012-01-05,15.831,15.887,15.831,15.863,2647,0
2012-01-06,15.831,15.836,15.818,15.818,4051,0
2012-01-09,15.831,15.831,15.737,15.737,5744,0
2012-01-10,15.831,15.887,15.731,15.742,18554,0
2012-01-11,15.742,15.768,15.439,15.606,9716,0
2012-01-12,15.7,15.742,15.669,15.706,2084,0
2012-01-13,15.687,15.775,15.687,15.768,1926,0
2012-01-17,15.706,15.794,15.706,15.794,2529,0
2012-01-18,15.711,15.711,15.687,15.693,802,0
2012-01-19,15.706,15.798,15.706,15.798,2142,0
2012-01-20,15.798,15.798,15.779,15.779,1124,0
2012-01-23,15.794,15.798,15.775,15.798,3849,0
2012-01-24,15.794,15.794,15.779,15.779,1124,0
2012-01-25,15.867,15.968,15.811,15.968,8624,0
2012-01-26,15.811,15.968,15.798,15.968,3371,0
2012-01-27,15.955,16.049,15.955,16.049,3047,0
2012-01-30,16.029,16.049,15.998,16.017,6347,0
2012-01-31,16.011,16.011,16.005,16.005,1283,0
2012-02-01,16.111,16.298,16.111,16.259,9532,0
2012-02-02,16.204,16.329,16.204,16.292,5071,0
2012-02-03,16.143,16.46,16.143,16.422,6080,0
2012-02-06,16.348,16.559,16.242,16.348,6857,0
2012-02-07,16.329,16.329,16.124,16.124,1545,0
2012-02-08,16.129,16.341,16.129,16.166,8824,0
2012-02-09,16.173,16.204,16.087,16.204,6053,0
2012-02-10,16.204,16.298,16.117,16.298,9454,0
2012-02-13,15.794,15.794,15.687,15.687,10461,0
2012-02-14,15.669,15.737,15.581,15.581,4653,0
2012-02-15,15.724,15.724,15.669,15.719,1605,0
2012-02-16,15.711,15.724,15.618,15.7,4092,0
2012-02-17,15.706,15.768,15.706,15.768,3208,0
2012-02-21,15.843,15.85,15.618,15.624,8798,0
2012-02-22,15.674,15.779,15.674,15.775,10635,0
2012-02-23,15.737,15.742,15.612,15.674,9258,0
2012-02-24,15.737,15.918,15.632,15.779,10037,0
2012-02-27,15.737,15.779,15.737,15.737,6186,0
2012-02-28,15.811,15.905,15.768,15.768,4330,0
2012-02-29,15.681,15.775,15.681,15.775,6342,0
2012-03-01,15.811,16.111,15.811,15.962,3567,0
2012-03-02,15.955,16.099,15.949,16.025,5403,0
2012-03-05,15.874,15.968,15.874,15.955,1295,0
2012-03-06,15.924,15.924,15.918,15.918,2406,0
2012-03-07,15.874,15.893,15.787,15.893,3208,0
2012-03-08,15.863,15.893,15.863,15.893,1205,0
2012-03-09,15.893,15.987,15.893,15.987,322,0
2012-03-12,15.905,15.924,15.798,15.881,3716,0
2012-03-13,15.863,15.867,15.731,15.761,9982,0
2012-03-14,15.731,15.787,15.719,15.787,2622,0
2012-03-15,15.794,15.798,15.706,15.711,1605,0
2012-03-16,15.757,15.757,15.757,15.757,802,0
2012-03-19,15.649,15.649,15.612,15.612,964,0
2012-03-20,15.719,15.737,15.719,15.731,3047,0
2012-03-21,15.737,15.737,15.737,15.737,810,0
2012-03-23,15.649,15.855,15.624,15.831,4171,0
2012-03-26,15.757,15.757,15.757,15.757,322,0
2012-03-27,15.768,15.768,15.674,15.674,1124,0
2012-03-28,15.831,15.831,15.632,15.632,1593,0
2012-03-29,15.687,15.737,15.644,15.7,1752,0
2012-03-30,15.749,16.017,15.644,15.644,42635,0
2012-04-02,15.649,15.649,15.632,15.632,3195,0
2012-04-03,15.663,15.768,15.655,15.737,3024,0
2012-04-04,15.669,15.761,15.593,15.636,3230,0
2012-04-05,15.731,15.811,15.644,15.669,35930,0
2012-04-09,15.674,15.674,15.644,15.644,3203,0
2012-04-10,15.606,15.644,15.593,15.624,3545,0
2012-04-11,15.636,15.706,15.636,15.7,1283,0
2012-04-12,15.636,15.663,15.632,15.632,1846,0
2012-04-13,15.593,15.593,15.581,15.581,2901,0
2012-04-16,15.644,15.644,15.581,15.644,8361,0
2012-04-17,15.806,15.806,15.742,15.742,1444,0
2012-04-20,15.706,15.706,15.612,15.618,1901,0
2012-04-23,15.618,15.7,15.587,15.649,4904,0
2012-04-24,15.669,15.693,15.6,15.6,1124,0
2012-04-25,15.711,15.711,15.644,15.655,3275,0
2012-04-26,15.737,15.737,15.674,15.674,5938,0
2012-04-27,15.687,15.687,15.681,15.687,964,0
2012-04-30,15.687,15.687,15.687,15.687,1281,0
2012-05-02,15.787,15.818,15.7,15.818,3208,0
2012-05-03,15.798,15.818,15.687,15.687,3001,0
2012-05-07,15.787,15.798,15.693,15.711,2730,0
2012-05-08,15.711,15.737,15.687,15.687,3283,0
2012-05-09,15.794,15.794,15.737,15.737,1926,0
2012-05-10,15.757,15.855,15.731,15.757,12314,0
2012-05-11,15.798,15.798,15.711,15.737,4973,0
2012-05-14,15.737,15.768,15.687,15.737,2165,0
2012-05-15,15.687,15.719,15.687,15.719,1764,0
2012-05-16,15.663,15.663,14.434,14.989,102285,0
2012-05-17,14.715,14.959,14.708,14.839,26539,0
2012-05-18,14.752,14.752,14.447,14.447,20258,0
2012-05-21,14.447,14.802,14.241,14.802,28279,0
2012-05-22,14.864,14.971,14.816,14.946,14456,0
2012-05-23,14.846,14.951,14.527,14.951,5295,0
2012-05-24,14.964,15.194,14.715,15.194,12557,0
2012-05-25,15.239,15.287,15.17,15.176,4653,0
2012-05-29,15.345,15.345,15.176,15.333,5456,0
2012-05-30,15.208,15.232,14.746,14.951,25917,0
2012-05-31,14.827,14.827,14.47,14.596,21306,0
2012-06-01,14.584,14.584,14.272,14.516,13485,0
2012-06-04,14.527,14.615,14.459,14.509,2735,0
2012-06-05,14.49,14.584,14.26,14.503,12137,0
2012-06-06,14.578,14.641,14.229,14.49,26241,0
2012-06-07,14.434,14.434,13.748,14.018,68819,0
2012-06-08,14.08,14.503,14.066,14.503,20460,0
2012-06-11,14.479,14.615,14.248,14.447,25868,0
2012-06-12,14.459,14.459,14.08,14.366,30193,0
2012-06-13,14.26,14.646,14.08,14.428,19415,0
2012-06-14,14.384,14.522,14.384,14.49,9345,0
2012-06-15,14.522,14.522,14.459,14.522,11496,0
2012-06-18,14.522,14.628,14.416,14.516,13810,0
2012-06-19,14.428,14.522,13.618,14.073,85459,0
2012-06-20,14.209,14.31,14.023,14.292,34144,0
2012-06-21,14.292,14.304,13.905,14.229,28922,0
2012-06-22,14.234,14.284,14.154,14.272,15692,0
2012-06-25,14.186,14.397,13.811,14.004,45557,0
2012-06-26,13.893,14.204,13.829,14.204,32913,0
2012-06-27,14.117,14.378,14.085,14.378,8279,0
2012-06-28,14.522,14.522,14.085,14.397,29054,0
2012-06-29,14.304,14.304,14.035,14.085,13477,0
2012-07-02,14.073,14.304,13.773,13.855,26249,0
2012-07-03,13.848,13.949,13.836,13.949,9506,0
2012-07-05,14.023,14.241,14.023,14.186,10181,0
2012-07-06,14.148,14.541,14.148,14.428,19398,0
2012-07-09,14.397,14.397,14.179,14.229,29716,0
2012-07-10,14.08,14.241,13.942,14.204,30560,0
2012-07-11,14.204,14.304,14.098,14.223,8503,0
2012-07-12,14.209,14.223,14.066,14.172,4275,0
2012-07-13,13.96,14.135,13.773,13.878,30595,0
2012-07-16,13.878,14.148,13.829,13.973,42840,0
2012-07-17,13.955,14.578,13.829,14.428,88618,0
2012-07-18,14.26,15.083,14.26,14.807,91053,0
2012-07-19,14.902,15.263,14.834,15.083,39051,0
2012-07-20,14.94,15.444,14.927,15.132,47670,0
2012-07-23,15.046,15.239,14.816,15.239,38177,0
2012-07-24,15.212,15.5,15.108,15.475,29448,0
2012-07-25,15.257,15.545,15.176,15.488,17052,0
2012-07-26,15.488,15.488,15.108,15.221,9891,0
2012-07-27,15.121,15.47,14.839,15.263,16728,0
2012-07-30,15.263,15.263,14.872,15.151,23999,0
2012-07-31,15.157,15.488,14.959,15.333,14775,0
2012-08-01,15.333,15.363,15.101,15.194,7776,0
2012-08-02,15.176,15.276,14.971,15.083,16926,0
2012-08-03,15.026,15.27,15.026,15.27,7254,0
2012-08-06,15.276,15.488,15.276,15.296,13638,0
2012-08-07,15.263,15.42,15.065,15.076,11946,0
2012-08-08,15.333,15.581,15.176,15.194,10837,0
2012-08-09,15.208,15.239,15.208,15.239,2250,0
2012-08-10,15.251,15.315,15.02,15.113,55469,0
2012-08-13,14.759,14.759,14.404,14.584,45729,0
2012-08-14,14.584,14.641,14.522,14.522,15520,0
2012-08-15,14.621,14.677,14.49,14.565,18768,0
2012-08-16,14.565,14.802,14.527,14.527,13588,0
2012-08-17,14.646,14.883,14.646,14.783,25953,0
2012-08-20,14.571,14.759,14.571,14.696,14567,0
2012-08-21,14.641,14.82,14.527,14.715,13239,0
2012-08-22,14.715,14.715,14.646,14.677,3530,0
2012-08-23,14.783,14.783,14.578,14.59,6084,0
2012-08-24,14.546,14.646,14.541,14.641,22147,0
2012-08-27,14.646,14.715,14.646,14.715,11631,0
2012-08-28,14.796,14.796,14.558,14.621,8915,0
2012-08-29,14.796,14.796,14.584,14.659,7226,0
2012-08-30,14.765,14.802,14.659,14.659,6642,0
2012-08-31,14.857,14.857,14.659,14.659,3834,0
2012-09-04,14.659,14.765,14.652,14.765,7695,0
2012-09-05,14.621,14.777,14.571,14.708,22602,0
2012-09-06,14.728,14.853,14.708,14.839,10010,0
2012-09-07,14.728,14.82,14.689,14.77,8157,0
2012-09-10,14.746,14.827,14.74,14.746,5191,0
2012-09-11,14.789,14.876,14.77,14.876,11509,0
2012-09-12,14.927,15.014,14.783,14.94,6430,0
2012-09-13,15.069,15.201,14.927,15.088,6419,0
2012-09-14,15.157,15.176,14.872,15.046,17217,0
2012-09-17,14.959,15.038,14.789,14.959,29845,0
2012-09-18,15.02,15.038,14.746,14.933,9913,0
2012-09-19,15.046,15.239,14.951,15.176,17857,0
2012-09-20,15.251,15.251,15.132,15.232,8129,0
2012-09-21,15.145,15.226,15.145,15.226,2647,0
2012-09-24,15.257,15.345,14.921,15.226,29286,0
2012-09-25,15.052,15.052,14.834,14.834,12218,0
2012-09-26,14.759,14.796,14.708,14.796,12938,0
2012-09-27,14.807,15.034,14.807,15.034,10028,0
2012-09-28,15.008,15.026,15.008,15.02,2791,0
2012-10-01,15.113,15.113,15.02,15.088,5326,0
2012-10-02,15.02,15.02,14.989,15.008,1702,0
2012-10-03,14.959,15.245,14.959,15.126,6959,0
2012-10-04,15.126,15.27,15.126,15.257,7607,0
2012-10-05,15.245,15.27,15.245,15.263,3746,0
2012-10-08,15.251,15.318,15.208,15.208,6193,0
2012-10-09,15.176,15.176,14.927,15.052,15375,0
2012-10-10,15.183,15.183,15.034,15.052,2790,0
2012-10-11,15.046,15.263,15.038,15.176,6026,0
2012-10-12,15.126,15.363,15.126,15.299,9371,0
2012-10-15,15.299,15.351,15.17,15.296,5583,0
2012-10-16,15.208,15.401,15.157,15.363,21141,0
2012-10-17,15.407,15.556,15.212,15.212,9891,0
2012-10-18,15.481,15.518,15.439,15.439,1582,0
2012-10-19,15.425,15.556,15.425,15.525,12013,0
2012-10-22,15.439,15.5,15.401,15.488,3771,0
2012-10-23,15.549,15.549,15.462,15.512,5736,0
2012-10-24,15.563,15.563,15.45,15.518,3709,0
2012-10-25,15.458,15.563,15.337,15.563,9945,0
2012-10-26,15.458,15.581,15.351,15.581,9146,0
2012-10-31,15.145,15.394,15.145,15.287,10933,0
2012-11-01,15.581,15.581,15.462,15.545,2315,0
2012-11-02,15.581,15.581,15.488,15.549,4859,0
2012-11-05,15.581,15.581,15.369,15.512,4171,0
2012-11-06,15.245,15.42,15.245,15.387,12434,0
2012-11-07,15.458,15.462,15.333,15.412,5295,0
2012-11-08,15.425,15.458,15.333,15.333,5986,0
2012-11-09,15.145,15.145,14.522,14.696,95130,0
2012-11-12,14.609,14.621,12.777,12.901,102594,0
2012-11-13,12.621,13.106,12.621,12.826,61584,0
2012-11-14,12.869,12.869,11.711,11.711,91333,0
2012-11-15,11.673,11.711,10.988,11.699,49664,0
2012-11-16,11.587,12.278,11.587,12.278,45406,0
2012-11-19,12.664,14.172,12.664,13.773,106059,0
2012-11-20,13.955,14.11,13.338,13.725,81540,0
2012-11-21,13.674,13.674,13.044,13.07,69065,0
2012-11-23,13.213,13.213,12.098,12.49,131993,0
2012-11-26,12.476,12.476,11.954,12.34,62630,0
2012-11-27,12.415,12.808,12.347,12.645,44151,0
2012-11-28,12.721,13.188,12.721,12.989,47348,0
2012-11-29,13.07,13.07,12.464,12.714,14455,0
2012-11-30,12.714,12.714,12.476,12.621,18868,0
2012-12-03,12.621,12.621,12.16,12.215,46105,0
2012-12-04,12.103,12.31,11.793,12.222,63726,0
2012-12-05,12.09,12.154,11.936,12.123,28302,0
2012-12-06,11.992,12.589,11.992,12.154,73700,0
2012-12-07,12.241,12.241,11.929,12.053,25005,0
2012-12-10,12.154,12.409,12.049,12.29,46934,0
2012-12-11,12.191,12.659,12.191,12.415,18278,0
2012-12-12,12.328,12.652,12.253,12.627,28525,0
2012-12-13,12.44,12.869,12.44,12.826,17136,0
2012-12-14,12.883,12.914,12.652,12.889,13185,0
2012-12-17,12.777,12.927,12.476,12.559,29353,0
2012-12-18,12.434,12.734,12.434,12.621,19188,0
2012-12-19,12.739,12.975,12.601,12.975,25602,0
2012-12-20,12.752,12.782,12.559,12.695,11420,0
2012-12-21,12.634,12.85,12.634,12.777,14935,0
2012-12-24,12.777,12.933,12.627,12.782,8661,0
2012-12-26,12.782,12.782,12.534,12.659,18614,0
2012-12-27,12.608,12.764,12.534,12.645,17995,0
2012-12-28,12.476,12.634,12.29,12.36,17607,0
2012-12-31,12.29,12.614,12.29,12.608,22848,0
2013-01-02,12.826,12.989,12.639,12.989,36152,0
2013-01-03,12.845,13.306,12.789,13.088,19970,0
2013-01-04,13.206,13.711,13.182,13.394,43151,0
2013-01-07,13.238,13.698,12.953,13.562,45995,0
2013-01-08,13.436,13.711,13.306,13.693,54675,0
2013-01-09,13.693,13.949,13.356,13.931,18401,0
2013-01-10,13.967,14.789,13.949,14.702,79672,0
2013-01-11,14.391,14.459,13.343,13.431,96015,0
2013-01-14,13.213,13.306,12.896,13.132,33583,0
2013-01-15,13.15,13.356,13.126,13.343,22334,0
2013-01-16,13.15,13.693,13.15,13.649,15979,0
2013-01-17,13.742,13.86,13.45,13.45,18138,0
2013-01-18,13.711,13.923,13.63,13.917,19450,0
2013-01-22,13.836,13.898,13.624,13.836,22379,0
2013-01-23,13.917,14.018,13.8,13.923,29522,0
2013-01-24,13.935,13.935,13.711,13.887,21772,0
2013-01-25,13.967,14.023,13.8,13.867,12155,0
2013-01-28,13.804,14.516,13.804,14.49,24081,0
2013-01-29,14.378,14.378,14.085,14.123,11209,0
2013-01-30,14.023,14.335,14.023,14.209,17981,0
2013-01-31,14.378,14.378,13.711,14.08,43035,0
2013-02-01,14.148,14.148,14.023,14.141,8262,0
2013-02-04,13.973,14.253,13.973,14.085,21391,0
2013-02-05,14.023,14.241,13.973,14.11,26394,0
2013-02-06,14.098,14.197,13.911,13.96,13485,0
2013-02-07,14.08,14.186,14.018,14.172,13451,0
2013-02-08,14.148,14.191,14.066,14.191,11129,0
2013-02-11,14.191,14.204,14.098,14.105,11295,0
2013-02-12,14.154,14.179,14.091,14.117,18325,0
2013-02-13,14.092,14.308,13.982,14.144,18794,0
2013-02-14,14.177,14.509,14.065,14.164,19165,0
2013-02-15,14.099,14.308,14.099,14.25,8915,0
2013-02-19,14.301,14.301,14.014,14.152,7994,0
2013-02-20,14.041,14.242,13.735,13.742,19119,0
2013-02-21,13.84,14.054,13.729,14.041,47534,0
2013-02-22,14.164,14.469,13.943,14.25,26130,0
2013-02-25,14.287,14.295,13.995,14.118,9495,0
2013-02-26,14.209,14.209,13.956,14.061,17284,0
2013-02-27,13.95,13.988,13.825,13.916,21327,0
2013-02-28,13.084,13.084,12.363,12.811,116241,0
2013-03-01,12.883,12.883,12.446,12.512,39941,0
2013-03-04,12.474,12.477,11.887,11.887,68735,0
2013-03-05,12.18,12.29,10.755,11.262,224949,0
2013-03-06,11.08,11.288,10.897,11.288,175136,0
2013-03-07,11.204,11.535,11.191,11.256,43620,0
2013-03-08,11.321,11.327,11.06,11.125,64682,0
2013-03-11,10.859,11.125,10.859,10.905,133767,0
2013-03-12,10.788,11.06,10.664,11.06,59304,0
2013-03-13,11.054,11.112,10.93,10.93,70854,0
2013-03-14,10.969,11.08,10.937,11.021,56839,0
2013-03-15,11.008,11.125,11.001,11.067,20880,0
2013-03-18,11.06,11.822,11.028,11.744,39909,0
2013-03-19,11.867,12.083,11.711,11.756,20852,0
2013-03-20,11.744,11.939,11.744,11.88,18361,0
2013-03-21,11.848,11.952,11.679,11.744,11881,0
2013-03-22,11.782,11.867,11.744,11.782,8303,0
2013-03-25,11.749,11.749,11.295,11.483,36767,0
2013-03-26,11.419,11.523,11.262,11.444,7801,0
2013-03-27,11.653,11.653,11.301,11.451,8148,0
2013-03-28,11.321,11.4,11.191,11.268,15117,0
2013-04-01,11.367,11.367,11.152,11.282,4526,0
2013-04-02,11.223,11.321,11.125,11.256,29644,0
2013-04-03,11.333,11.333,11.145,11.197,24685,0
2013-04-04,11.25,11.354,11.132,11.309,20932,0
2013-04-05,11.367,11.581,11.321,11.392,14243,0
2013-04-08,11.431,11.535,11.379,11.425,7070,0
2013-04-09,11.242,11.575,11.171,11.223,68388,0
2013-04-10,11.223,11.256,10.586,11.06,105862,0
2013-04-11,11.008,11.341,11.008,11.295,36824,0
2013-04-12,11.262,12.075,11.152,11.848,86366,0
2013-04-15,11.711,12.355,11.309,11.438,69415,0
2013-04-16,11.425,11.535,11.341,11.36,33400,0
2013-04-17,11.406,11.51,11.333,11.471,11145,0
2013-04-18,11.588,11.802,11.588,11.627,23680,0
2013-04-19,11.516,11.653,11.516,11.653,9448,0
2013-04-22,11.627,11.732,11.575,11.704,10335,0
2013-04-23,11.711,11.737,11.646,11.672,13341,0
2013-04-24,11.621,11.64,11.548,11.555,9425,0
2013-04-25,11.601,11.659,11.581,11.588,15888,0
2013-04-26,11.795,12.968,11.795,12.849,109967,0
2013-04-29,12.92,13.201,12.908,12.915,106107,0
2013-04-30,12.973,13.291,12.936,13.273,70551,0
2013-05-01,13.168,13.24,12.948,13.077,22673,0
2013-05-02,13.122,13.149,13.025,13.122,19693,0
2013-05-03,13.111,13.331,13.077,13.188,22745,0
2013-05-06,13.233,13.729,13.201,13.591,62868,0
2013-05-07,13.5,13.624,13.39,13.526,50879,0
2013-05-08,13.553,13.663,13.468,13.618,44825,0
2013-05-09,13.656,13.656,13.136,13.416,17606,0
2013-05-10,13.462,13.722,13.208,13.462,18267,0
2013-05-13,13.442,13.729,13.442,13.604,29307,0
2013-05-14,13.676,13.701,13.508,13.566,9740,0
2013-05-15,13.521,13.767,13.521,13.598,7984,0
2013-05-16,13.656,13.833,13.566,13.833,17041,0
2013-05-17,13.767,13.767,13.545,13.618,31719,0
2013-05-20,13.714,13.833,13.663,13.767,7994,0
2013-05-21,13.71,13.975,13.71,13.864,20898,0
2013-05-22,13.84,13.975,13.819,13.891,21914,0
2013-05-23,13.786,14.229,13.786,14.02,27630,0
2013-05-24,14.118,14.229,14.065,14.152,28473,0
2013-05-28,14.157,14.229,14.054,14.061,10292,0
2013-05-29,14.033,14.204,13.923,14.099,23782,0
2013-05-30,14.112,14.112,13.91,14.054,19376,0
2013-05-31,14.099,14.229,14.099,14.197,23749,0
2013-06-03,14.229,14.295,13.793,14.02,23933,0
2013-06-04,13.988,14.099,13.885,14.092,25078,0
2013-06-05,14.118,14.118,13.729,14.002,24208,0
2013-06-06,13.845,13.943,13.624,13.676,14792,0
2013-06-07,13.701,13.786,13.579,13.591,4955,0
2013-06-10,13.494,13.513,13.494,13.513,3548,0
2013-06-11,13.508,13.624,13.5,13.534,9912,0
2013-06-12,13.508,13.508,12.661,12.796,30241,0
2013-06-13,12.549,12.936,12.549,12.936,25338,0
2013-06-14,12.915,12.968,12.817,12.968,15516,0
2013-06-17,12.92,13.24,12.83,13.13,14356,0
2013-06-18,13.201,13.201,12.778,12.98,19316,0
2013-06-19,13.012,13.233,12.804,12.92,23337,0
2013-06-20,12.811,12.915,12.752,12.796,3748,0
2013-06-21,12.785,13.116,12.752,12.856,30545,0
2013-06-24,12.752,12.845,12.642,12.725,12511,0
2013-06-25,12.578,13.044,12.578,12.856,7334,0
2013-06-26,12.883,13.064,12.849,12.901,4809,0
2013-06-27,12.876,12.948,12.849,12.948,2981,0
2013-06-28,13.582,13.863,13.347,13.842,14480,0
2013-07-01,13,13,12.674,12.849,28448,0
2013-07-02,12.817,12.817,12.713,12.752,4379,0
2013-07-03,12.766,12.771,12.693,12.693,3074,0
2013-07-05,12.688,12.796,12.355,12.374,10751,0
2013-07-08,12.519,12.74,12.519,12.74,4749,0
2013-07-09,12.759,12.889,12.68,12.883,1766,0
2013-07-10,12.817,12.992,12.817,12.992,3791,0
2013-07-11,12.98,13.631,12.817,13.201,21762,0
2013-07-12,13.24,13.24,12.915,13.188,6303,0
2013-07-15,13.299,13.604,12.948,13.064,9531,0
2013-07-16,13.273,13.377,13.039,13.13,12648,0
2013-07-17,13.143,13.233,12.817,12.897,24773,0
2013-07-18,12.83,13.208,12.622,12.987,24536,0
2013-07-19,13,13.163,13,13.143,7547,0
2013-07-22,13.278,13.637,13.175,13.208,15927,0
2013-07-23,13.273,13.273,13.052,13.111,15535,0
2013-07-24,13.091,13.156,12.883,13.012,12141,0
2013-07-25,12.897,13.247,12.883,13.22,1917,0
2013-07-26,13.233,13.468,12.897,13.175,10529,0
2013-07-29,13.22,13.273,13.097,13.097,4458,0
2013-07-30,13.097,13.201,11.842,12.811,28989,0
2013-07-31,12.536,12.845,11.354,11.665,40716,0
2013-08-01,11.907,12.231,11.483,11.581,94497,0
2013-08-02,11.613,11.971,11.613,11.764,27202,0
2013-08-05,11.764,11.86,11.386,11.438,67953,0
2013-08-06,11.451,11.555,11.067,11.431,48846,0
2013-08-07,11.327,11.444,11.132,11.295,42340,0
2013-08-08,11.451,11.704,11.288,11.665,50123,0
2013-08-09,11.711,11.711,11.386,11.419,23168,0
2013-08-12,11.842,11.842,11.386,11.516,25591,0
2013-08-13,11.703,11.855,11.422,11.574,41250,0
2013-08-14,11.574,11.67,11.422,11.517,16729,0
2013-08-15,11.765,11.779,11.47,11.69,12291,0
2013-08-16,11.69,11.69,11.394,11.608,11346,0
2013-08-19,11.498,11.635,11.374,11.525,16796,0
2013-08-20,11.69,12.02,11.69,11.793,13735,0
2013-08-21,11.876,12.199,11.793,11.896,35752,0
2013-08-22,12.102,12.102,11.793,11.793,21770,0
2013-08-23,12.04,12.04,11.793,11.793,2208,0
2013-08-26,11.793,11.965,11.793,11.862,2978,0
2013-08-27,11.793,12.027,11.787,11.931,10998,0
2013-08-28,11.965,11.999,11.56,11.724,8483,0
2013-08-29,11.746,11.944,11.614,11.614,2433,0
2013-08-30,11.587,11.793,11.512,11.69,22403,0
2013-09-03,11.683,11.724,11.574,11.648,4440,0
2013-09-04,11.648,12.083,11.648,12.02,23212,0
2013-09-05,12.04,12.31,11.904,12.31,27476,0
2013-09-06,12.287,12.385,12.102,12.241,12874,0
2013-09-09,12.336,12.378,12.316,12.378,4508,0
2013-09-10,12.268,12.296,11.944,12.138,26319,0
2013-09-11,12.053,12.206,12.053,12.151,9132,0
2013-09-12,12.096,12.226,11.773,12.226,14062,0
2013-09-13,12.069,12.083,11.917,11.917,5042,0
2013-09-16,11.944,11.944,11.402,11.813,74978,0
2013-09-17,11.883,11.883,11.724,11.773,24761,0
2013-09-18,11.821,11.862,11.821,11.821,7998,0
2013-09-19,11.924,11.924,11.821,11.835,7851,0
2013-09-20,11.765,11.904,11.703,11.889,3777,0
2013-09-23,11.842,11.979,11.566,11.587,41302,0
2013-09-24,11.593,11.719,11.56,11.56,10112,0
2013-09-25,11.517,11.663,10.46,10.625,133411,0
2013-09-26,10.383,10.92,10.053,10.68,130998,0
2013-09-27,10.831,11.49,10.831,11.106,78679,0
2013-09-30,11.092,11.346,10.831,11.037,20467,0
2013-10-01,11.002,11.237,11.002,11.037,13240,0
2013-10-02,10.976,11.208,10.865,11.002,7668,0
2013-10-03,11.002,11.313,10.672,10.742,25214,0
2013-10-04,10.818,10.886,10.37,10.584,25146,0
2013-10-07,10.446,10.665,10.377,10.391,18196,0
2013-10-08,10.521,10.92,10.521,10.659,17199,0
2013-10-09,10.728,10.872,10.521,10.604,13997,0
2013-10-10,10.865,10.92,10.59,10.59,21272,0
2013-10-11,10.556,10.707,10.383,10.46,18534,0
2013-10-14,10.665,10.665,10.481,10.631,11405,0
2013-10-15,10.631,10.631,9.99,10.122,64680,0
2013-10-16,10.266,10.575,10.198,10.473,14834,0
2013-10-17,10.451,10.556,10.246,10.446,15472,0
2013-10-18,10.425,10.486,10.005,10.246,9258,0
2013-10-21,10.219,10.315,9.744,9.937,39169,0
2013-10-22,9.902,10.178,9.902,10.005,20505,0
2013-10-23,9.875,10.714,9.875,10.397,29118,0
2013-10-24,10.501,10.714,10.356,10.638,24489,0
2013-10-25,10.536,10.912,10.536,10.659,20311,0
2013-10-28,10.694,11.065,10.596,10.823,12211,0
2013-10-29,11.065,11.085,10.742,10.823,5651,0
2013-10-30,10.886,11.813,10.659,11.196,14493,0
2013-10-31,10.927,11.367,10.831,11.367,20214,0
2013-11-01,11.663,11.924,11.517,11.787,26217,0
2013-11-04,12.027,12.185,11.69,11.965,15767,0
2013-11-05,11.408,11.965,11.408,11.896,12211,0
2013-11-06,11.896,12.096,11.69,11.69,28866,0
2013-11-07,11.944,12.172,11.862,12.062,19487,0
2013-11-08,11.999,11.999,11.849,11.855,15123,0
2013-11-11,11.855,12.357,11.855,12.172,19632,0
2013-11-12,12.192,12.378,11.738,12.172,9434,0
2013-11-13,12.301,13.341,12.226,12.804,22363,0
2013-11-14,12.666,12.936,12.151,12.49,11179,0
2013-11-15,13.059,13.059,12.653,12.997,13190,0
2013-11-18,12.984,13.03,12.839,13.004,11911,0
2013-11-19,12.881,13.133,12.804,12.804,14514,0
2013-11-20,12.92,13.306,12.92,12.92,21134,0
2013-11-21,12.997,13.03,12.75,12.955,2544,0
2013-11-22,12.831,12.894,12.708,12.722,16869,0
2013-11-25,12.365,12.984,12.365,12.831,4982,0
2013-11-26,12.928,13.196,12.515,12.715,34517,0
2013-11-27,12.68,13.024,12.68,12.866,16374,0
2013-11-29,12.894,12.894,12.886,12.886,2965,0
2013-12-02,12.894,12.894,12.653,12.666,8466,0
2013-12-03,12.873,12.873,12.385,12.411,7624,0
2013-12-04,12.433,12.549,12.226,12.549,18632,0
2013-12-05,12.612,12.612,11.642,11.779,12456,0
2013-12-06,11.746,11.931,11.388,11.49,10923,0
2013-12-09,11.655,12.117,11.648,11.813,4654,0
2013-12-10,12.033,12.069,12.033,12.069,700,0
2013-12-11,11.69,11.69,11.69,11.69,774,0
2013-12-12,11.896,12.049,11.69,11.828,1562,0
2013-12-13,11.719,12.096,11.69,12.096,5503,0
2013-12-16,11.862,12.062,11.773,11.952,3824,0
2013-12-17,11.779,11.828,11.759,11.793,9096,0
2013-12-18,11.732,11.939,11.69,11.69,6511,0
2013-12-19,11.69,11.952,11.34,11.628,14919,0
2013-12-20,11.807,11.828,11.69,11.813,18383,0
2013-12-23,11.828,12.096,10.774,11.807,14057,0
2013-12-24,11.463,11.889,11.456,11.883,5009,0
2013-12-26,11.944,12.365,11.67,11.876,40449,0
2013-12-27,11.703,11.939,11.463,11.8,7505,0
2013-12-30,11.69,11.896,11.69,11.759,5882,0
2013-12-31,11.648,11.746,11.622,11.746,9373,0
2014-01-02,11.883,11.952,11.883,11.931,7024,0
2014-01-03,11.931,12.206,11.931,12.199,5235,0
2014-01-06,12.199,12.199,11.931,12.013,3833,0
2014-01-07,11.931,12.138,11.67,11.773,8986,0
2014-01-08,11.683,12.172,11.676,12.172,14223,0
2014-01-09,12.033,12.172,11.821,12.069,3884,0
2014-01-10,11.889,12.062,11.793,11.793,7729,0
2014-01-13,11.711,11.759,11.56,11.56,13805,0
2014-01-14,11.862,11.896,11.67,11.698,7303,0
2014-01-15,11.793,12.033,11.765,11.876,5999,0
2014-01-16,11.765,11.765,11.539,11.628,7244,0
2014-01-17,11.724,11.787,11.56,11.69,8783,0
2014-01-21,11.698,11.698,11.422,11.553,5638,0
2014-01-22,11.642,11.642,11.436,11.608,9871,0
2014-01-23,11.428,11.622,11.284,11.587,14132,0
2014-01-24,11.517,11.517,11.415,11.443,2693,0
2014-01-27,11.381,11.408,11.319,11.319,581,0
2014-01-28,11.277,11.45,11.277,11.45,5977,0
2014-01-29,11.292,11.388,11.277,11.367,5053,0
2014-01-30,11.319,11.354,11.078,11.078,10347,0
2014-01-31,11.009,11.242,11.009,11.009,9029,0
2014-02-03,11.313,11.313,11.037,11.277,4078,0
2014-02-04,11.284,11.381,9.977,9.977,49835,0
2014-02-05,10.075,10.301,10.075,10.191,17376,0
2014-02-06,10.315,10.411,10.046,10.28,14759,0
2014-02-07,10.631,10.72,10.28,10.451,4322,0
2014-02-10,10.336,10.604,10.273,10.604,7900,0
2014-02-11,10.46,10.604,10.35,10.604,8290,0
2014-02-12,10.716,11.097,10.613,10.774,9132,0
2014-02-13,10.738,10.774,10.357,10.738,22371,0
2014-02-14,10.576,10.899,10.576,10.84,2852,0
2014-02-18,10.76,10.848,10.556,10.804,9967,0
2014-02-19,10.84,10.944,10.482,10.695,15448,0
2014-02-20,10.591,10.606,10.4,10.451,10847,0
2014-02-21,10.437,10.84,10.437,10.834,7284,0
2014-02-24,10.62,10.877,10.151,10.326,21405,0
2014-02-25,10.262,10.525,10.209,10.43,14552,0
2014-02-26,10.519,10.519,10.336,10.446,15281,0
2014-02-27,11.471,11.662,11.287,11.507,32799,0
2014-02-28,11.516,12.05,11.516,12.05,26361,0
2014-03-03,11.998,11.998,11.552,11.924,4917,0
2014-03-04,12.13,12.833,12.13,12.459,41945,0
2014-03-05,12.402,12.439,12.35,12.439,4563,0
2014-03-06,12.439,12.68,12.167,12.459,31149,0
2014-03-07,12.335,12.68,12.335,12.607,11237,0
2014-03-10,12.459,12.593,12.138,12.454,26749,0
2014-03-11,12.622,12.958,12.614,12.768,28811,0
2014-03-12,12.79,13.231,12.724,13.069,10678,0
2014-03-13,13.091,13.53,12.944,13.134,7901,0
2014-03-14,13.231,13.34,13.017,13.34,2968,0
2014-03-17,13.392,13.559,13.267,13.377,6667,0
2014-03-18,13.508,13.508,13.215,13.369,13178,0
2014-03-19,13.377,13.377,13.245,13.245,1039,0
2014-03-20,13.305,13.487,13.076,13.487,4370,0
2014-03-21,13.01,13.559,13.01,13.539,3576,0
2014-03-24,13.707,13.707,13.414,13.588,5501,0
2014-03-25,13.626,13.698,13.553,13.559,6170,0
2014-03-26,13.559,13.619,13.398,13.553,1091,0
2014-03-27,13.545,13.633,13.494,13.524,8547,0
2014-03-28,13.429,13.457,13.046,13.194,15634,0
2014-03-31,13.267,13.267,12.9,13.134,6833,0
2014-04-01,12.973,13.354,12.973,13.179,7244,0
2014-04-02,13.362,13.559,13.091,13.267,3332,0
2014-04-03,13.354,13.553,13.34,13.553,1138,0
2014-04-04,13.545,13.545,13.231,13.377,9337,0
2014-04-07,13.392,13.545,13.157,13.377,14049,0
2014-04-08,13.362,13.377,13.128,13.237,4573,0
2014-04-09,13.134,13.31,13.055,13.31,1882,0
2014-04-10,13.333,13.333,13.076,13.179,3359,0
2014-04-11,13.04,13.231,12.68,12.688,13072,0
2014-04-14,13.01,13.025,12.68,12.833,1521,0
2014-04-15,12.387,12.796,12.387,12.796,641,0
2014-04-16,13.084,13.084,12.666,12.68,2770,0
2014-04-17,12.746,12.753,12.569,12.724,3547,0
2014-04-21,12.643,13.003,12.643,12.995,3456,0
2014-04-22,12.915,13.149,12.782,13.12,14450,0
2014-04-23,13.134,13.149,12.666,13.142,9380,0
2014-04-24,12.819,13.149,12.812,12.87,3448,0
2014-04-25,13.128,13.128,12.884,12.884,710,0
2014-04-28,13.12,13.142,12.893,13.12,23766,0
2014-04-29,12.929,13.259,12.929,13.105,9965,0
2014-04-30,13.157,13.34,13.046,13.231,3329,0
2014-05-01,13.098,13.267,13.046,13.231,6670,0
2014-05-02,13.128,13.194,12.921,13.055,5281,0
2014-05-05,13.055,13.084,12.995,13.046,5845,0
2014-05-06,13.055,13.157,12.9,13.157,2386,0
2014-05-07,13.157,13.194,12.842,13.076,3045,0
2014-05-08,13.076,13.305,13.076,13.091,4451,0
2014-05-09,13.098,13.34,13.098,13.267,4885,0
2014-05-12,13.128,13.274,13.128,13.274,2159,0
2014-05-13,13.267,13.267,13.031,13.12,11317,0
2014-05-14,13.237,13.237,12.937,13.105,5882,0
2014-05-15,13.091,13.194,12.9,13.04,11554,0
2014-05-16,13.918,14.059,13.669,13.808,29462,0
2014-05-19,13.839,13.912,13.501,13.655,16995,0
2014-05-20,13.647,13.757,13.588,13.707,9532,0
2014-05-21,13.743,14.014,13.743,14.014,30444,0
2014-05-22,14.109,14.109,13.956,14,10066,0
2014-05-23,13.963,14.08,13.963,14.073,2225,0
2014-05-27,14.036,14.183,13.918,13.933,13031,0
2014-05-28,14.219,14.219,13.78,13.853,15712,0
2014-05-29,13.845,14.175,13.845,14.175,17649,0
2014-05-30,14.169,14.505,13.956,14,6769,0
2014-06-02,14.102,14.138,13.963,14.117,4322,0
2014-06-03,14,14.256,13.985,14.073,7355,0
2014-06-04,14.132,14.205,13.963,14.205,10982,0
2014-06-05,14.044,14.154,14.036,14.154,4093,0
2014-06-06,14.146,14.183,13.963,14.146,2742,0
2014-06-09,14,14.014,13.933,14.014,2058,0
2014-06-10,14.044,14.219,14.044,14.219,2318,0
2014-06-11,13.97,14.169,13.97,14.146,1826,0
2014-06-12,14.205,14.329,13.985,14.146,6996,0
2014-06-13,13.949,14.329,13.949,14.219,9824,0
2014-06-16,14.322,14.322,13.933,14.073,4971,0
2014-06-17,14.073,14.205,14.059,14.059,4715,0
2014-06-18,14.154,14.439,13.985,14.175,9851,0
2014-06-19,14.352,14.864,14.352,14.804,20333,0
2014-06-20,14.804,14.814,14.535,14.8,5619,0
2014-06-23,14.74,15.003,14.513,14.52,22709,0
2014-06-24,14.549,14.74,14.52,14.52,3282,0
2014-06-25,14.52,14.652,14.513,14.513,6109,0
2014-06-26,14.513,14.74,14.453,14.74,12433,0
2014-06-27,14.453,14.726,14.453,14.681,2517,0
2014-06-30,14.681,14.689,14.659,14.659,2612,0
2014-07-01,14.667,14.696,14.329,14.329,2186,0
2014-07-02,14.469,14.711,14.469,14.6,8868,0
2014-07-03,14.484,14.652,14.484,14.652,986,0
2014-07-07,14.447,14.659,14.447,14.608,8550,0
2014-07-08,14.453,14.652,14.439,14.439,6637,0
2014-07-09,14.659,14.659,14.513,14.6,11548,0
2014-07-10,14.6,14.637,14.49,14.49,954,0
2014-07-11,14.571,14.586,14.476,14.49,2773,0
2014-07-14,14.527,14.586,14.439,14.563,9282,0
2014-07-15,14.571,14.571,14.439,14.549,7915,0
2014-07-16,14.453,14.578,14.447,14.505,4239,0
2014-07-17,14.453,14.513,14.439,14.462,6583,0
2014-07-18,14.462,14.696,14.462,14.549,7033,0
2014-07-21,14.586,14.586,14.285,14.52,5185,0
2014-07-22,14.395,14.689,14.395,14.535,3764,0
2014-07-23,14.541,14.541,14.541,14.541,176,0
2014-07-24,14.557,14.644,14.513,14.52,6002,0
2014-07-25,14.476,14.673,14.476,14.549,1187,0
2014-07-28,14.652,14.652,14.563,14.563,513,0
2014-07-29,14.696,14.696,14.505,14.563,5622,0
2014-07-30,14.541,14.689,14.541,14.549,8840,0
2014-07-31,14.659,14.659,14.476,14.578,5902,0
2014-08-01,14.659,14.711,14.549,14.711,5458,0
2014-08-04,14.74,14.747,14.549,14.696,3404,0
2014-08-05,15.034,15.034,14.623,14.689,9604,0
2014-08-06,14.711,14.732,14.681,14.717,2006,0
2014-08-07,14.909,14.909,14.659,14.659,3752,0
2014-08-08,14.952,15.019,14.667,14.872,7434,0
2014-08-11,14.945,14.952,14.681,14.952,6363,0
2014-08-12,14.952,14.981,14.842,14.981,7516,0
2014-08-13,15.145,15.145,14.869,14.968,23889,0
2014-08-14,14.869,15.168,14.837,15.084,11704,0
2014-08-15,15.369,15.522,14.854,15.346,32319,0
2014-08-18,15.292,15.622,15.192,15.444,16462,0
2014-08-19,15.583,15.722,15.376,15.661,25167,0
2014-08-20,15.5,15.583,15.5,15.576,10186,0
2014-08-21,15.53,15.685,15.53,15.676,8214,0
2014-08-22,15.607,15.915,15.561,15.798,17616,0
2014-08-25,15.813,16.099,15.669,16.044,19817,0
2014-08-26,16.099,16.269,15.969,16.091,19371,0
2014-08-27,16.244,16.506,16.199,16.391,25882,0
2014-08-28,16.23,16.445,16.022,16.259,13195,0
2014-08-29,16.114,16.346,16.114,16.337,6787,0
2014-09-02,16.337,16.638,16.152,16.491,9676,0
2014-09-03,16.483,16.514,16.215,16.422,11542,0
2014-09-04,16.699,16.699,16.506,16.506,7326,0
2014-09-05,16.675,16.683,16.422,16.422,19240,0
2014-09-08,16.545,16.753,16.476,16.491,12034,0
2014-09-09,16.706,16.706,16.23,16.445,10451,0
2014-09-10,16.215,16.613,16.146,16.322,11615,0
2014-09-11,16.422,16.422,16.23,16.238,4442,0
2014-09-12,16.445,16.445,16.259,16.367,20889,0
2014-09-15,16.46,16.46,16.361,16.453,4150,0
2014-09-16,16.476,16.476,16.191,16.445,3827,0
2014-09-17,16.453,16.453,16.23,16.337,6332,0
2014-09-18,16.346,16.545,16.337,16.399,8689,0
2014-09-19,16.414,16.483,15.976,15.983,20815,0
2014-09-22,15.891,16.075,15.768,15.846,7446,0
2014-09-23,16.053,16.053,15.899,15.906,4410,0
2014-09-24,15.899,16.022,15.899,15.906,5139,0
2014-09-25,16.029,16.029,15.599,15.607,7444,0
2014-09-26,15.607,15.607,15.492,15.5,1797,0
2014-09-29,15.346,15.507,15.224,15.507,2734,0
2014-09-30,15.561,15.568,15.114,15.114,4813,0
2014-10-01,15.068,15.076,14.2,14.393,48907,0
2014-10-02,14.646,14.884,14.354,14.753,25734,0
2014-10-03,14.923,15.099,14.914,14.992,14225,0
2014-10-06,15.107,15.107,14.515,14.723,13237,0
2014-10-07,14.806,14.854,14.346,14.73,25543,0
2014-10-08,14.684,14.684,13.992,14.33,117648,0
2014-10-09,14.223,14.339,13.976,14.069,14163,0
2014-10-10,13.915,14.069,13.839,13.893,15859,0
2014-10-13,13.839,13.992,13.655,13.693,11754,0
2014-10-14,13.846,13.985,13.724,13.747,3043,0
2014-10-15,13.854,13.878,13.585,13.762,21516,0
2014-10-16,14.246,14.293,13.724,13.724,8861,0
2014-10-17,13.946,14.108,13.946,14.084,6532,0
2014-10-20,14.154,14.208,14.108,14.108,1691,0
2014-10-21,14.592,14.607,14.223,14.231,10730,0
2014-10-22,14.399,14.53,14.246,14.408,15497,0
2014-10-23,14.453,14.545,14.376,14.415,8380,0
2014-10-24,14.56,14.738,14.438,14.607,8348,0
2014-10-27,14.462,14.56,14.354,14.384,7804,0
2014-10-28,14.6,14.6,14.346,14.384,6174,0
2014-10-29,14.323,14.393,14.146,14.154,16568,0
2014-10-30,14.231,14.384,14.223,14.231,28028,0
2014-10-31,14.592,14.914,14.154,14.393,17476,0
2014-11-03,14.323,14.376,14.3,14.376,3251,0
2014-11-04,14.123,14.123,14.069,14.069,3576,0
2014-11-05,14.361,14.585,14.223,14.393,3057,0
2014-11-06,14.384,14.453,14.354,14.354,13723,0
2014-11-07,14.492,14.692,14.453,14.692,22692,0
2014-11-10,14.492,14.507,14.223,14.231,10237,0
2014-11-11,14.3,14.3,13.961,14.108,6515,0
2014-11-12,14.023,14.361,14.023,14.185,5345,0
2014-11-13,14.177,14.185,14.177,14.185,391,0
2014-11-14,14.123,14.477,13.992,14.477,9105,0
2014-11-17,14.33,14.485,14.154,14.485,7999,0
2014-11-18,14.246,14.277,14.246,14.277,780,0
2014-11-19,14.192,14.192,13.87,13.954,5077,0
2014-11-20,13.878,14.062,13.839,14.062,7076,0
2014-11-21,13.87,13.915,13.846,13.915,1457,0
2014-11-24,14.038,14.038,13.684,13.777,7384,0
2014-11-25,13.9,14.016,13.9,13.985,5772,0
2014-11-26,13.946,14.192,13.923,14.185,4695,0
2014-11-28,14.054,14.277,13.961,14.162,2284,0
2014-12-01,13.908,13.976,13.647,13.655,9154,0
2014-12-02,13.662,14.116,13.662,13.915,8564,0
2014-12-03,13.893,14.231,13.893,14.038,17891,0
2014-12-04,13.923,13.923,13.762,13.762,2051,0
2014-12-05,13.616,13.785,13.301,13.301,11608,0
2014-12-08,13.193,13.193,12.847,12.863,29171,0
2014-12-09,12.762,12.971,12.762,12.84,9417,0
2014-12-10,12.724,12.917,12.724,12.847,4087,0
2014-12-11,12.716,13.07,12.701,12.863,6173,0
2014-12-12,12.739,13,12.739,13,1093,0
2014-12-15,13.03,13.03,12.794,12.9,2717,0
2014-12-16,12.777,12.84,12.747,12.84,4552,0
2014-12-17,12.732,13.562,12.493,13.331,32343,0
2014-12-18,13.408,13.631,13.185,13.216,5001,0
2014-12-19,13.5,13.5,12.809,13.139,6713,0
2014-12-22,13.27,13.27,12.701,13.03,2647,0
2014-12-23,13.04,13.055,12.747,12.893,5927,0
2014-12-24,12.647,12.662,12.439,12.548,7341,0
2014-12-26,12.785,12.785,12.354,12.456,7771,0
2014-12-29,12.539,12.539,12.178,12.332,15570,0
2014-12-30,12.147,12.417,12.108,12.14,14165,0
2014-12-31,12.231,12.493,12.225,12.354,8390,0
2015-01-02,12.378,12.564,12.339,12.339,1236,0
2015-01-05,12.339,12.579,12.339,12.579,1847,0
2015-01-06,12.662,12.83,12.662,12.754,5463,0
2015-01-07,13.232,14.223,13.232,14.146,28681,0
2015-01-08,14.108,14.17,13.861,14.062,13227,0
2015-01-09,13.854,13.992,13.854,13.915,2201,0
2015-01-12,14.215,14.238,14.108,14.108,2766,0
2015-01-13,14.108,14.3,14.108,14.177,4823,0
2015-01-14,14.116,14.116,14.108,14.108,1332,0
2015-01-15,14.376,14.376,14.146,14.146,1515,0
2015-01-16,14.146,14.215,14.038,14.215,5770,0
2015-01-20,14.031,14.131,14.031,14.031,4478,0
2015-01-21,14.146,14.146,14.146,14.146,1023,0
2015-01-22,14.146,14.284,14.016,14.016,2090,0
2015-01-23,14.031,14.192,14.031,14.031,2779,0
2015-01-26,14.393,14.393,14.323,14.323,287,0
2015-01-27,14.453,14.453,14.284,14.284,650,0
2015-01-28,14.223,14.262,14.223,14.262,791,0
2015-01-29,14.192,14.192,14.185,14.185,960,0
2015-02-02,14.038,14.438,14.023,14.208,1431,0
2015-02-03,14.33,14.33,14.238,14.284,1523,0
2015-02-04,14.315,14.323,14.315,14.323,521,0
2015-02-05,14.339,14.576,14.246,14.522,10691,0
2015-02-06,14.522,14.56,14.262,14.56,4054,0
2015-02-09,14.56,14.56,14.268,14.415,3660,0
2015-02-10,14.554,14.761,14.492,14.723,10591,0
2015-02-11,14.799,14.799,14.483,14.789,5150,0
2015-02-12,14.774,14.799,14.726,14.726,2944,0
2015-02-13,14.805,15.13,14.805,15.016,14141,0
2015-02-17,15.162,15.34,14.799,15.34,1112,0
2015-02-18,15.283,15.283,15.05,15.17,1730,0
2015-02-19,15.251,15.324,14.822,15.283,3245,0
2015-02-20,15.308,15.308,14.766,15.089,10436,0
2015-02-23,15.292,15.292,14.805,15.219,2288,0
2015-02-24,14.967,15.13,14.854,14.928,4106,0
2015-02-25,15.283,15.283,14.935,15.267,7174,0
2015-02-26,15.298,15.308,15.13,15.308,4198,0
2015-02-27,14.789,15.298,14.644,15.298,12198,0
2015-03-02,15.219,15.251,15.113,15.113,4821,0
2015-03-03,14.91,14.993,14.878,14.888,5933,0
2015-03-04,15.113,15.113,15.089,15.113,1607,0
2015-03-05,14.872,15.105,14.766,15.105,3708,0
2015-03-06,14.951,14.951,14.709,14.831,5686,0
2015-03-10,14.644,14.961,14.644,14.961,3460,0
2015-03-11,14.644,14.742,14.644,14.742,1236,0
2015-03-12,14.742,14.977,14.742,14.967,2596,0
2015-03-13,14.838,14.838,14.644,14.644,1976,0
2015-03-16,14.726,14.726,14.726,14.726,1607,0
2015-03-17,14.571,14.571,14.522,14.522,740,0
2015-03-18,14.483,14.522,14.483,14.483,1730,0
2015-03-19,14.685,14.91,14.401,14.782,2720,0
2015-03-20,14.983,15.008,14.531,14.531,495,0
2015-03-23,14.531,14.531,14.531,14.531,124,0
2015-03-24,14.588,15,14.588,15,1607,0
2015-03-25,14.612,14.612,14.571,14.571,1112,0
2015-03-26,14.531,14.66,14.401,14.401,10012,0
2015-03-27,14.434,14.45,14.434,14.45,1236,0
2015-03-30,14.467,14.604,14.467,14.604,989,0
2015-03-31,14.522,14.685,14.499,14.644,3924,0
2015-04-01,14.571,14.838,14.563,14.612,1359,0
2015-04-02,14.92,14.977,14.774,14.888,1854,0
2015-04-06,15.298,15.298,14.967,15.024,3832,0
2015-04-07,14.961,15.17,14.961,15.008,1608,0
2015-04-08,14.967,15.283,14.733,15.283,7787,0
2015-04-09,15.05,15.251,15.008,15.21,3426,0
2015-04-10,15.105,15.276,15.105,15.251,6797,0
2015-04-13,15.17,15.187,15.17,15.17,2596,0
2015-04-14,15.17,15.17,15.13,15.17,5810,0
2015-04-15,15.21,15.21,15.073,15.073,3837,0
2015-04-16,15.057,15.292,15.057,15.276,3473,0
2015-04-17,15.21,15.333,15.21,15.333,4450,0
2015-04-20,15.356,15.371,15.292,15.371,1853,0
2015-04-21,15.371,15.494,15.371,15.494,2893,0
2015-04-22,15.494,15.494,15.316,15.494,1983,0
2015-04-23,15.333,15.704,15.316,15.671,6797,0
2015-04-24,15.566,15.566,15.559,15.559,489,0
2015-04-27,15.566,15.616,15.55,15.616,1112,0
2015-04-28,15.616,15.616,15.599,15.599,495,0
2015-04-29,15.599,15.599,15.381,15.381,1359,0
2015-04-30,15.371,15.413,15.371,15.413,1112,0
2015-05-01,15.371,15.616,15.371,15.55,10877,0
2015-05-04,15.534,15.591,15.494,15.494,2720,0
2015-05-05,15.607,15.607,15.543,15.543,4326,0
2015-05-06,15.494,15.494,15.413,15.413,1298,0
2015-05-07,15.371,15.534,15.292,15.397,11729,0
2015-05-08,15.566,15.566,15.388,15.55,1484,0
2015-05-11,15.454,15.616,15.381,15.607,4326,0
2015-05-12,15.566,15.664,15.566,15.566,4326,0
2015-05-13,15.566,15.655,15.454,15.575,3708,0
2015-05-14,15.534,15.874,15.494,15.76,28674,0
2015-05-15,15.842,15.939,15.744,15.777,21682,0
2015-05-18,16.133,16.133,15.728,15.85,4202,0
2015-05-19,15.858,16.076,15.655,15.696,18539,0
2015-05-20,15.655,15.858,15.632,15.842,13472,0
2015-05-21,15.616,16.076,15.616,15.923,9394,0
2015-05-22,16.012,16.012,15.769,15.996,5438,0
2015-05-26,15.785,15.979,15.737,15.826,19477,0
2015-05-27,15.817,15.931,15.777,15.842,13967,0
2015-05-28,15.842,15.931,15.817,15.931,2660,0
2015-05-29,15.794,15.89,15.794,15.89,740,0
2015-06-01,15.923,15.923,15.785,15.923,865,0
2015-06-02,15.85,15.882,15.842,15.882,1972,0
2015-06-03,15.858,15.858,15.858,15.858,495,0
2015-06-04,15.826,15.931,15.704,15.931,7787,0
2015-06-05,15.777,15.777,15.777,15.777,740,0
2015-06-08,15.712,15.712,15.712,15.712,371,0
2015-06-09,15.655,15.655,15.371,15.534,8314,0
2015-06-10,15.777,15.777,15.769,15.777,627,0
2015-06-11,15.728,15.728,15.21,15.21,23777,0
2015-06-12,15.371,15.599,15.34,15.534,3090,0
2015-06-15,15.607,15.607,15.397,15.607,4202,0
2015-06-16,15.623,15.623,15.623,15.623,371,0
2015-06-17,15.599,15.68,15.397,15.397,1730,0
2015-06-18,15.405,15.494,15.405,15.494,495,0
2015-06-19,15.55,15.639,15.55,15.639,495,0
2015-06-22,15.671,15.671,15.55,15.575,2472,0
2015-06-23,15.575,15.728,15.566,15.655,1992,0
2015-06-24,15.655,15.882,15.655,15.882,4696,0
2015-06-25,15.769,15.842,15.769,15.777,5933,0
2015-06-26,15.785,15.971,15.785,15.867,1854,0
2015-06-29,15.785,15.794,15.308,15.599,7046,0
2015-06-30,15.826,15.826,15.371,15.422,2545,0
2015-07-01,15.422,15.422,15.422,15.422,124,0
2015-07-02,15.444,15.444,15.292,15.371,2472,0
2015-07-06,15.477,15.728,15.477,15.502,4450,0
2015-07-07,15.534,15.737,15.21,15.722,10134,0
2015-07-08,15.744,15.744,15.461,15.704,4945,0
2015-07-09,15.534,15.68,15.534,15.575,2966,0
2015-07-10,15.769,15.931,15.744,15.882,5067,0
2015-07-13,15.632,15.85,15.632,15.777,1730,0
2015-07-14,15.777,16.076,15.777,15.874,4329,0
2015-07-15,15.785,16.06,15.785,16.06,1854,0
2015-07-16,16.116,16.116,15.785,15.931,10507,0
2015-07-17,15.963,16.076,15.867,15.939,8281,0
2015-07-20,15.939,15.939,15.842,15.842,1484,0
2015-07-21,15.882,15.939,15.882,15.899,2101,0
2015-07-22,16.02,16.085,15.899,16.085,4821,0
2015-07-23,15.906,16.142,15.906,15.939,2225,0
2015-07-24,15.939,15.939,15.899,15.899,2472,0
2015-07-27,15.979,15.979,15.979,15.979,495,0
2015-07-28,15.979,16.02,15.817,15.817,1854,0
2015-07-29,16.036,16.036,15.874,15.89,4450,0
2015-07-30,16.02,16.06,15.81,15.939,2596,0
2015-07-31,15.947,15.947,15.777,15.85,2841,0
2015-08-03,15.81,16.069,15.785,15.785,2216,0
2015-08-04,16.092,16.142,16.027,16.027,1607,0
2015-08-05,15.76,16.158,15.76,15.963,1730,0
2015-08-06,15.931,15.939,15.931,15.939,732,0
2015-08-07,15.947,16.1,15.939,16.1,618,0
2015-08-10,15.744,16.182,15.744,16.133,3585,0
2015-08-11,16.06,16.1,16.06,16.1,2685,0
2015-08-12,15.744,15.744,15.057,15.308,10259,0
2015-08-13,15.17,15.17,15.008,15.05,5067,0
2015-08-14,15.194,15.422,15.194,15.422,16686,0
2015-08-17,15.371,15.591,15.371,15.575,4202,0
2015-08-18,15.648,15.655,15.534,15.534,10999,0
2015-08-19,15.413,15.534,15.388,15.405,6551,0
2015-08-20,15.292,15.477,15.21,15.298,4450,0
2015-08-21,15.486,15.486,15.21,15.21,2966,0
2015-08-24,14.977,14.983,14.685,14.805,8242,0
2015-08-25,14.815,15.17,14.805,15,3460,0
2015-08-26,14.677,15.13,14.677,14.693,10012,0
2015-08-27,15.016,15.016,14.847,14.854,618,0
2015-08-28,14.805,15.17,14.805,15.154,1730,0
2015-08-31,15.17,15.283,14.838,15.17,7911,0
2015-09-01,15.04,15.68,14.894,15.388,8033,0
2015-09-02,15.534,15.534,15.21,15.371,1484,0
2015-09-03,15.371,15.696,15.371,15.671,3832,0
2015-09-04,15.648,15.655,15.267,15.655,3708,0
2015-09-08,15.381,15.413,15.381,15.413,618,0
2015-09-09,15.34,15.397,15.21,15.21,4696,0
2015-09-10,15.251,15.251,15.057,15.113,1236,0
2015-09-11,14.944,15.033,14.944,14.993,3337,0
2015-09-15,15.26,15.26,14.782,15.251,4696,0
2015-09-16,15.251,15.251,15.243,15.243,1236,0
2015-09-17,14.967,15.081,14.967,15.081,2724,0
2015-09-18,15.081,15.227,15.081,15.227,495,0
2015-09-21,15.243,15.243,15.243,15.243,1607,0
2015-09-22,15.097,15.17,14.847,14.967,16438,0
2015-09-23,14.951,14.977,14.726,14.805,13225,0
2015-09-24,14.782,15.057,14.522,14.604,9916,0
2015-09-25,14.588,14.604,14.086,14.604,23854,0
2015-09-28,14.677,14.928,14.49,14.556,10493,0
2015-09-29,14.288,14.669,14.029,14.345,12360,0
2015-09-30,14.45,14.45,13.876,14.281,23977,0
2015-10-01,14.888,14.888,14.321,14.483,8033,0
2015-10-02,14.805,14.805,14.329,14.669,6427,0
2015-10-05,14.961,14.961,14.442,14.872,5261,0
2015-10-06,14.636,14.888,14.522,14.588,5810,0
2015-10-07,14.878,15.04,14.774,14.92,4078,0
2015-10-08,14.847,15.008,14.652,15.008,12607,0
2015-10-09,14.944,15.371,14.944,15.26,14708,0
2015-10-12,15.13,15.371,14.894,15.365,4759,0
2015-10-13,15.333,15.494,15.154,15.486,6057,0
2015-10-14,15.388,15.543,15.17,15.17,740,0
2015-10-15,15.454,15.454,15.454,15.454,3337,0
2015-10-16,15.461,15.566,15.454,15.566,2225,0
2015-10-19,15.543,15.543,15.251,15.397,3823,0
2015-10-20,15.388,15.454,15.388,15.454,247,0
2015-10-21,15.534,15.534,15.34,15.388,7292,0
2015-10-22,15.454,15.566,15.454,15.566,740,0
2015-10-23,15.47,15.47,14.967,15.292,6427,0
2015-10-26,14.935,15.292,14.935,15.292,3460,0
2015-10-27,15.089,15.089,15.089,15.089,124,0
2015-10-28,15.178,15.243,14.774,15.13,10012,0
2015-10-29,15.008,15.146,14.993,15.146,989,0
2015-10-30,15.21,15.21,15.089,15.089,1484,0
2015-11-02,15.097,15.235,15.097,15.21,4614,0
2015-11-03,15.21,15.292,15.113,15.219,3832,0
2015-11-04,15.292,15.292,15.227,15.227,1489,0
2015-11-05,15.292,15.292,14.774,14.961,9516,0
2015-11-06,15.089,15.17,14.644,14.644,2720,0
2015-11-09,14.644,14.652,14.644,14.644,2436,0
2015-11-10,14.766,14.766,14.604,14.604,247,0
2015-11-11,14.983,15.13,14.604,14.644,6675,0
2015-11-12,14.766,14.805,14.563,14.805,3460,0
2015-11-13,14.483,14.685,14.208,14.677,5438,0
2015-11-16,14.726,14.847,14.377,14.847,6922,0
2015-11-17,14.644,14.693,14.612,14.612,1236,0
2015-11-18,14.644,14.862,14.62,14.782,2101,0
2015-11-19,14.629,14.92,14.629,14.92,2596,0
2015-11-20,14.604,14.726,14.434,14.596,9394,0
2015-11-23,14.393,14.467,14.393,14.393,2966,0
2015-11-24,14.483,14.483,14.321,14.321,6179,0
2015-11-25,14.483,14.563,14.321,14.411,2349,0
2015-11-27,14.281,14.596,14.281,14.312,1976,0
2015-11-30,14.248,14.515,14.248,14.515,6179,0
2015-12-01,14.483,14.571,14.24,14.321,2363,0
2015-12-02,14.321,14.321,14.321,14.321,20,0
2015-12-03,14.483,14.483,14.483,14.483,618,0
2015-12-04,14.782,14.782,14.644,14.644,1730,0
2015-12-07,14.321,14.411,14.321,14.321,1854,0
2015-12-08,14.321,14.321,14.126,14.256,9340,0
2015-12-09,14.506,14.506,14.167,14.265,6303,0
2015-12-10,14.361,14.483,14.223,14.232,5561,0
2015-12-11,14.369,14.369,14.223,14.24,1730,0
2015-12-14,14.417,14.417,13.568,13.754,8930,0
2015-12-15,14.038,14.038,13.147,13.495,15820,0
2015-12-16,13.511,13.553,13.156,13.553,10134,0
2015-12-17,13.593,13.747,13.375,13.56,5067,0
2015-12-18,13.438,13.884,13.349,13.349,13472,0
2015-12-21,13.349,13.52,13.349,13.52,6179,0
2015-12-22,13.292,13.407,12.971,13.349,7276,0
2015-12-23,13.325,13.349,13.091,13.302,6303,0
2015-12-24,13.343,13.343,13.342,13.342,563,0
2015-12-28,13.269,13.649,13.026,13.139,12086,0
2015-12-29,13.536,13.536,13.01,13.245,15679,0
2015-12-30,13.026,13.538,13.002,13.066,4326,0
2015-12-31,12.977,13.269,12.913,13.188,4427,0
2016-01-04,13.147,13.687,13.147,13.464,5564,0
2016-01-05,13.487,13.802,13.464,13.495,2104,0
2016-01-06,13.464,13.685,13.464,13.685,2492,0
2016-01-07,13.471,13.816,13.464,13.697,4904,0
2016-01-08,13.698,13.698,13.536,13.674,7886,0
2016-01-11,13.584,13.738,13.52,13.541,3511,0
2016-01-12,13.544,13.745,13.536,13.544,8331,0
2016-01-13,13.495,13.649,13.3,13.318,16708,0
2016-01-14,13.487,13.487,13.354,13.431,603,0
2016-01-15,13.099,13.657,13.099,13.487,52483,0
2016-01-19,13.156,13.359,13.147,13.229,6675,0
2016-01-20,12.904,12.945,12.703,12.945,14148,0
2016-01-21,13.188,13.188,12.81,12.986,5970,0
2016-01-22,12.945,13.236,12.945,13.156,2590,0
2016-01-25,13.091,13.091,13.034,13.034,1495,0
2016-01-26,13.146,13.146,12.898,12.904,1790,0
2016-01-28,13.121,13.188,12.929,13.066,3868,0
2016-01-29,13.415,13.415,13.034,13.218,10595,0
2016-02-01,13.01,13.391,13.01,13.391,5080,0
2016-02-02,13.349,13.349,13.282,13.349,2807,0
2016-02-03,13.747,13.747,13.359,13.674,10337,0
2016-02-04,13.665,13.91,13.6,13.754,11720,0
2016-02-05,13.657,14.005,13.657,13.96,2700,0
2016-02-08,13.454,13.868,13.454,13.754,14966,0
2016-02-09,13.593,13.868,13.52,13.868,13954,0
2016-02-10,13.716,14.153,13.716,13.965,6192,0
2016-02-11,13.878,14.247,13.878,13.982,2980,0
2016-02-12,13.837,13.837,13.837,13.837,2452,0
2016-02-16,13.759,14.05,13.75,14.05,3922,0
2016-02-17,14.007,14.401,14.007,14.11,14203,0
2016-02-18,14.271,14.271,14.271,14.271,651,0
2016-02-19,14.316,14.564,14.007,14.367,8256,0
2016-02-22,14.205,14.393,14.17,14.17,1317,0
2016-02-23,14.496,14.556,14.007,14.53,7868,0
2016-02-24,14.093,14.338,14.059,14.333,818,0
2016-02-25,14.196,14.651,14.162,14.522,8787,0
2016-02-26,15.592,15.652,14.762,15.198,55187,0
2016-02-29,15.446,15.507,15.249,15.327,9810,0
2016-03-01,15.558,15.775,15.217,15.421,38471,0
2016-03-02,15.395,15.652,15.207,15.652,22635,0
2016-03-03,15.592,15.644,15.405,15.413,22656,0
2016-03-04,15.644,15.652,15.344,15.395,64185,0
2016-03-07,15.558,15.884,15.549,15.832,13014,0
2016-03-08,15.849,15.849,15.739,15.78,5479,0
2016-03-09,15.849,16.577,15.678,16.124,14157,0
2016-03-10,16.235,16.492,16.235,16.304,17615,0
2016-03-11,16.475,16.74,16.449,16.458,20392,0
2016-03-14,16.706,16.766,16.604,16.612,37723,0
2016-03-15,16.809,16.809,15.422,15.575,38506,0
2016-03-16,15.575,15.961,15.575,15.961,6056,0
2016-03-17,15.867,16.063,15.867,16.055,7992,0
2016-03-18,16.063,16.26,16.063,16.26,15288,0
2016-03-21,16.132,16.26,16.132,16.237,7264,0
2016-03-22,16.209,16.269,15.935,16.158,12793,0
2016-03-23,16.192,16.242,16.063,16.201,7941,0
2016-03-24,16.183,16.183,15.978,16.141,3851,0
2016-03-28,16.149,16.269,16.149,16.265,10452,0
2016-03-29,16.236,16.577,16.209,16.577,10381,0
2016-03-30,16.697,16.774,16.406,16.749,21761,0
2016-03-31,16.826,16.826,16.621,16.732,16983,0
2016-04-01,16.577,16.577,16.446,16.517,4270,0
2016-04-04,16.868,16.868,16.551,16.56,9080,0
2016-04-05,16.325,16.638,16.141,16.509,6862,0
2016-04-06,16.698,16.698,16.277,16.398,6689,0
2016-04-07,16.201,16.655,15.807,16.201,25255,0
2016-04-08,16.201,16.201,16.149,16.201,1051,0
2016-04-11,16.201,16.201,15.943,16.201,2220,0
2016-04-12,15.961,16.201,15.961,15.992,6842,0
2016-04-13,15.961,16.132,15.961,16.063,4978,0
2016-04-14,16.063,16.403,16.004,16.115,13079,0
2016-04-15,16.321,16.517,16.09,16.128,6727,0
2016-04-18,16.235,16.287,16.063,16.166,10379,0
2016-04-19,16.166,16.192,16.11,16.132,6268,0
2016-04-20,16.269,16.269,16.184,16.243,6085,0
2016-04-21,16.551,16.551,15.978,15.981,18099,0
2016-04-22,16.277,16.277,14.307,15.849,19187,0
2016-04-25,15.824,16.098,15.814,15.844,4371,0
2016-04-26,15.86,16.09,15.86,16.028,992,0
2016-04-28,15.954,16.012,15.884,16.012,2300,0
2016-04-29,15.978,15.978,15.978,15.978,2218,0
2016-05-02,16.029,16.183,16.029,16.08,5128,0
2016-05-03,16.08,16.166,15.953,16.166,7437,0
2016-05-04,16.166,16.166,15.901,15.926,7530,0
2016-05-05,15.995,16.166,15.909,15.909,2868,0
2016-05-06,15.849,15.849,14.908,15.687,14203,0
2016-05-09,15.635,15.635,15.369,15.549,49463,0
2016-05-10,15.566,15.824,15.422,15.618,42794,0
2016-05-11,15.456,15.51,15.439,15.507,10728,0
2016-05-12,15.422,15.592,15.402,15.422,19789,0
2016-05-13,15.242,15.378,15.036,15.283,3841,0
2016-05-16,15.283,15.627,15.005,15.395,13226,0
2016-05-17,15.412,15.422,15.249,15.387,2684,0
2016-05-18,15.018,15.283,15.018,15.276,975,0
2016-05-19,15.276,15.276,15.044,15.259,13350,0
2016-05-20,15.053,15.327,15.053,15.293,2491,0
2016-05-23,15.669,15.669,15.316,15.316,2919,0
2016-05-24,15.327,15.507,15.327,15.507,4392,0
2016-05-25,15.558,15.558,15.446,15.446,4093,0
2016-05-26,15.422,15.853,15.31,15.31,6374,0
2016-05-27,15.405,15.405,15.335,15.395,2006,0
2016-05-31,15.399,15.463,15.334,15.361,5485,0
2016-06-01,15.399,15.852,15.345,15.368,3209,0
2016-06-02,15.583,15.978,15.369,15.583,7132,0
2016-06-03,15.499,15.954,15.499,15.678,24283,0
2016-06-06,15.78,15.956,15.669,15.956,2556,0
2016-06-07,15.867,15.935,15.824,15.824,3922,0
2016-06-08,15.858,16.107,15.858,15.901,4319,0
2016-06-09,15.814,15.814,15.6,15.6,735,0
2016-06-10,15.695,16.154,15.695,16.09,10168,0
2016-06-13,16.021,16.137,15.644,15.849,11684,0
2016-06-14,15.763,16.107,15.763,15.935,11424,0
2016-06-15,16.004,16.004,15.627,15.814,18686,0
2016-06-16,15.746,15.935,15.695,15.858,5377,0
2016-06-17,15.807,15.875,15.695,15.875,2203,0
2016-06-20,16.063,16.158,15.824,16.021,10035,0
2016-06-21,16.098,16.166,15.875,15.934,9601,0
2016-06-22,15.987,16.029,15.773,15.978,9872,0
2016-06-23,16.004,16.183,15.729,15.995,7534,0
2016-06-24,15.592,15.987,15.592,15.969,1856,0
2016-06-27,15.907,15.907,15.849,15.849,2136,0
2016-06-28,15.978,16.115,15.926,16.027,4439,0
2016-06-30,15.901,16.062,15.824,16.062,1433,0
2016-07-01,16.08,16.192,15.875,16.192,4540,0
2016-07-05,16.183,16.183,15.978,15.978,1110,0
2016-07-06,15.978,16.149,15.926,16.063,4198,0
2016-07-07,16.063,16.149,15.849,16.136,4730,0
2016-07-08,16.192,16.604,16.166,16.398,8159,0
2016-07-11,16.417,16.551,16.277,16.455,9976,0
2016-07-12,16.458,16.774,16.458,16.577,7004,0
2016-07-13,16.826,16.826,16.406,16.663,34619,0
2016-07-14,16.834,16.834,16.466,16.56,24858,0
2016-07-15,16.649,16.706,16.629,16.629,6385,0
2016-07-18,16.621,16.817,16.612,16.612,1401,0
2016-07-20,16.706,16.706,16.492,16.664,9692,0
2016-07-21,16.706,16.706,16.621,16.621,2677,0
2016-07-22,16.715,16.755,16.715,16.755,355,0
2016-07-25,16.587,16.649,16.526,16.646,10097,0
2016-07-26,16.749,16.774,16.62,16.706,3017,0
2016-07-27,16.774,16.912,16.668,16.689,15745,0
2016-07-28,16.646,16.721,16.321,16.721,11978,0
2016-07-29,16.509,16.757,16.475,16.577,16519,0
2016-08-01,16.5,16.791,16.483,16.577,3978,0
2016-08-02,16.774,16.774,16.603,16.603,3103,0
2016-08-03,16.672,16.725,16.475,16.587,18791,0
2016-08-04,16.79,16.79,16.663,16.672,10859,0
2016-08-05,16.749,16.912,16.723,16.766,27885,0
2016-08-08,16.92,16.963,16.672,16.826,17689,0
2016-08-09,16.861,16.873,16.723,16.732,12498,0
2016-08-10,16.672,16.895,16.672,16.809,16465,0
2016-08-11,17.1,17.216,16.352,16.411,36347,0
2016-08-12,16.406,17.019,16.298,17.01,12723,0
2016-08-15,17.226,17.532,16.803,17.252,26397,0
2016-08-16,17.118,17.568,17.118,17.307,14194,0
2016-08-17,17.334,17.334,16.551,16.551,4620,0
2016-08-18,16.92,17.343,16.893,16.893,15180,0
2016-08-19,17.01,17.361,17.01,17.154,7600,0
2016-08-22,17.163,17.495,16.96,17.298,14501,0
2016-08-23,17.586,17.586,17.191,17.288,14777,0
2016-08-24,17.172,17.401,17.092,17.226,11896,0
2016-08-25,17.226,17.393,17.136,17.136,17224,0
2016-08-26,17.19,17.424,17.168,17.221,8320,0
2016-08-29,17.361,17.604,17.267,17.37,16297,0
2016-08-30,17.37,17.658,17.37,17.631,11041,0
2016-08-31,17.774,17.774,17.46,17.595,3074,0
2016-09-01,17.604,17.674,17.275,17.343,22931,0
2016-09-02,17.397,17.73,17.307,17.586,15875,0
2016-09-06,17.64,17.64,17.307,17.514,9093,0
2016-09-07,17.604,17.649,17.234,17.379,16266,0
2016-09-08,17.288,17.713,17.288,17.433,11784,0
2016-09-09,17.469,17.669,17.199,17.478,24335,0
2016-09-12,17.291,17.546,17.291,17.478,13701,0
2016-09-13,17.388,17.649,17.289,17.379,11918,0
2016-09-14,17.325,17.541,17.288,17.388,6304,0
2016-09-15,17.46,17.653,17.281,17.424,23890,0
2016-09-16,17.424,17.549,17.351,17.514,3605,0
2016-09-19,17.451,17.595,17.307,17.334,3359,0
2016-09-20,17.568,17.731,17.415,17.604,9514,0
2016-09-21,17.496,17.739,17.496,17.604,4402,0
2016-09-22,17.685,17.721,17.523,17.534,7873,0
2016-09-23,17.613,17.731,17.613,17.731,2234,0
2016-09-26,17.685,17.685,17.496,17.612,8372,0
2016-09-27,17.713,17.713,17.622,17.622,3951,0
2016-09-28,17.568,17.739,17.514,17.649,2813,0
2016-09-29,17.721,17.802,17.623,17.802,2956,0
2016-09-30,17.695,17.82,17.695,17.82,2427,0
2016-10-03,17.856,17.856,17.659,17.659,3359,0
2016-10-04,17.739,17.785,17.739,17.785,1034,0
2016-10-05,17.589,17.901,17.589,17.901,2610,0
2016-10-06,17.739,17.999,17.605,17.731,10303,0
2016-10-07,17.749,17.979,17.649,17.767,10234,0
2016-10-10,17.577,17.901,17.577,17.667,2061,0
2016-10-11,17.622,17.625,17.589,17.604,3091,0
2016-10-12,17.649,17.749,17.63,17.63,1790,0
2016-10-13,17.677,17.677,17.677,17.677,111,0
2016-10-14,17.739,17.739,17.739,17.739,278,0
2016-10-17,17.739,17.739,17.631,17.719,600,0
2016-10-18,17.622,17.695,17.604,17.695,3530,0
2016-10-19,17.712,17.785,17.677,17.785,1743,0
2016-10-20,17.586,17.807,17.586,17.807,989,0
2016-10-21,17.613,17.775,17.613,17.708,3859,0
2016-10-24,17.662,17.874,17.662,17.797,7808,0
2016-10-25,17.874,17.874,17.642,17.838,4448,0
2016-10-26,17.812,17.812,17.658,17.79,2948,0
2016-10-27,17.802,18.1,17.802,17.973,35236,0
2016-10-28,18.054,18.577,17.808,17.901,23563,0
2016-10-31,18.208,18.262,18.09,18.219,9439,0
2016-11-01,18.009,18.162,18.009,18.136,1444,0
2016-11-02,18.144,18.19,17.847,17.927,2065,0
2016-11-03,17.982,17.982,17.648,17.919,27231,0
2016-11-04,17.918,17.918,17.739,17.856,2776,0
2016-11-07,17.82,17.846,17.811,17.842,5805,0
2016-11-08,17.82,17.831,17.785,17.829,3413,0
2016-11-09,17.829,17.955,17.802,17.955,2143,0
2016-11-10,17.942,17.964,17.856,17.856,1834,0
2016-11-11,17.829,18.037,17.739,17.82,10387,0
2016-11-14,17.83,17.919,17.829,17.919,894,0
2016-11-15,17.863,18.009,17.785,18.009,8716,0
2016-11-16,18,18.216,18,18.067,8228,0
2016-11-17,18.197,18.198,18.078,18.085,1671,0
2016-11-18,18.127,18.166,18.018,18.018,2337,0
2016-11-21,18.059,18.234,18.054,18.054,11764,0
2016-11-22,18.072,18.126,17.856,17.937,13626,0
2016-11-23,18.033,18.033,17.85,17.85,2165,0
2016-11-25,18.064,18.1,17.838,17.928,3247,0
2016-11-28,18.013,18.013,17.883,17.998,3071,0
2016-11-29,17.91,18.101,17.883,18.009,6027,0
2016-11-30,18.18,18.18,17.883,17.883,4794,0
2016-12-01,17.955,17.955,17.883,17.883,2277,0
2016-12-02,17.968,18.212,17.946,18.027,5231,0
2016-12-05,18.252,18.252,17.936,18.144,7940,0
2016-12-06,18.244,18.244,17.85,18.108,13765,0
2016-12-07,18.144,18.991,18.108,18.234,31053,0
2016-12-08,18.262,18.262,18.018,18.085,10492,0
2016-12-09,18.136,18.144,18.009,18.009,6313,0
2016-12-12,17.838,17.991,17.838,17.982,2432,0
2016-12-13,17.889,18.202,17.889,18.118,3998,0
2016-12-14,18.136,19.09,17.829,18.18,19176,0
2016-12-15,18.1,18.126,17.667,18.009,7970,0
2016-12-16,17.832,18.18,17.815,18.027,5703,0
2016-12-19,18,18.19,17.838,18.19,5370,0
2016-12-20,18.215,18.459,18.215,18.459,6878,0
2016-12-21,18.234,18.424,18,18,11116,0
2016-12-22,18.208,18.208,18.036,18.054,992,0
2016-12-23,18.198,18.216,18.018,18.064,5864,0
2016-12-27,18.16,18.388,18.16,18.27,2055,0
2016-12-28,18.19,18.27,18.082,18.234,1238,0
2016-12-29,18.234,18.244,17.991,17.991,3301,0
2016-12-30,17.991,17.991,17.874,17.901,7152,0
2017-01-03,17.883,18,17.847,17.874,10088,0
2017-01-04,17.91,18.18,17.847,18.144,4271,0
2017-01-05,17.877,18.023,17.848,17.964,7961,0
2017-01-06,17.928,18.175,17.901,18.036,5217,0
2017-01-09,18.144,18.157,18.002,18.018,9319,0
2017-01-10,17.937,18.118,17.874,18.036,7884,0
2017-01-11,18.036,18.036,17.874,17.874,6074,0
2017-01-12,17.865,17.973,17.865,17.959,3141,0
2017-01-13,17.91,17.946,17.739,17.775,9817,0
2017-01-17,17.677,17.785,17.649,17.649,10717,0
2017-01-18,17.649,17.695,17.496,17.496,17118,0
2017-01-19,17.469,17.478,17.288,17.397,8782,0
2017-01-20,17.424,17.424,17.214,17.379,10872,0
2017-01-23,17.378,17.378,17.288,17.307,3487,0
2017-01-24,17.379,17.604,17.334,17.604,3298,0
2017-01-25,17.505,17.568,17.505,17.505,4329,0
2017-01-26,17.649,17.649,17.288,17.407,3337,0
2017-01-27,17.469,17.487,17.199,17.27,5719,0
2017-01-30,17.226,17.379,17.226,17.244,3332,0
2017-01-31,17.37,17.406,17.208,17.252,6734,0
2017-02-01,17.288,17.359,17.199,17.359,3754,0
2017-02-02,17.208,17.334,17.199,17.298,5547,0
2017-02-03,17.397,17.397,17.397,17.397,777,0
2017-02-06,17.433,17.64,17.383,17.515,6971,0
2017-02-07,17.658,17.721,17.636,17.721,6757,0
2017-02-08,17.662,17.744,17.649,17.705,6513,0
2017-02-09,17.69,17.769,17.472,17.495,6965,0
2017-02-10,17.6,17.703,17.433,17.577,8499,0
2017-02-13,17.694,18.318,17.694,17.722,9434,0
2017-02-14,17.769,17.841,17.722,17.722,2263,0
2017-02-15,17.447,18.034,17.447,17.713,10670,0
2017-02-16,17.561,17.658,17.447,17.447,2007,0
2017-02-17,17.457,17.759,17.457,17.722,5836,0
2017-02-21,17.854,17.92,17.703,17.76,2365,0
2017-02-22,17.76,17.779,17.526,17.612,1521,0
2017-02-23,17.523,17.689,17.277,17.277,7492,0
2017-02-24,17.287,17.408,16.322,17.23,28786,0
2017-02-27,17.031,17.031,16.676,16.87,14630,0
2017-02-28,16.728,16.985,16.435,16.482,9356,0
2017-03-01,16.7,16.842,16.349,16.662,10138,0
2017-03-02,16.671,16.69,16.392,16.428,4217,0
2017-03-03,16.387,16.422,16.378,16.422,7038,0
2017-03-06,16.425,16.605,15.526,15.725,16455,0
2017-03-07,15.687,16.446,15.677,16.018,37503,0
2017-03-08,16.027,16.463,16.027,16.302,4146,0
2017-03-09,16.293,16.567,15.972,16.34,7711,0
2017-03-10,16.198,16.425,16.198,16.198,6274,0
2017-03-13,16.217,16.293,16.217,16.256,1521,0
2017-03-14,16.33,16.511,16.094,16.276,10743,0
2017-03-15,16.283,16.477,16.084,16.339,4797,0
2017-03-16,16.236,16.425,16.129,16.425,2150,0
2017-03-17,16.378,16.52,16.236,16.311,9629,0
2017-03-20,16.341,16.341,16.339,16.339,951,0
2017-03-21,16.236,16.236,15.914,16.009,8213,0
2017-03-22,16.094,16.379,15.904,16.122,8578,0
2017-03-23,15.999,16.614,15.847,16.056,31580,0
2017-03-24,16.132,16.311,16.084,16.311,9917,0
2017-03-27,16.188,16.406,16.103,16.274,11350,0
2017-03-28,16.16,16.33,16.094,16.248,10965,0
2017-03-29,16.274,16.662,16.274,16.662,5482,0
2017-03-30,16.657,16.657,16.657,16.657,1584,0
2017-03-31,16.785,17.268,16.785,17.05,5809,0
2017-04-03,16.914,16.946,16.914,16.946,1141,0
2017-04-04,16.813,17.277,16.709,17.163,6708,0
2017-04-05,16.936,17.268,16.709,17.268,7221,0
2017-04-06,17.23,17.23,16.851,16.965,2746,0
2017-04-07,16.965,17.078,16.774,16.774,6982,0
2017-04-10,16.861,17.429,16.861,17.362,15498,0
2017-04-11,17.391,17.608,17.381,17.599,7714,0
2017-04-12,17.608,17.608,16.794,17.514,8644,0
2017-04-13,17.485,17.703,17.316,17.703,9167,0
2017-04-17,17.665,17.665,17.135,17.343,5347,0
2017-04-18,17.211,17.533,17.211,17.466,9053,0
2017-04-19,17.206,17.532,17.206,17.296,2894,0
2017-04-20,17.413,17.413,17.36,17.391,10090,0
2017-04-21,17.287,17.542,17.287,17.533,6367,0
2017-04-24,17.741,17.741,17.438,17.585,834,0
2017-04-25,17.365,17.365,16.946,16.946,15240,0
2017-04-26,17.17,17.466,16.757,17.192,10017,0
2017-04-27,17.163,17.495,17.05,17.23,7903,0
2017-04-28,17.296,17.296,17.05,17.088,2698,0
2017-05-01,17.154,17.292,17.154,17.239,2987,0
2017-05-02,17.124,17.258,16.897,17.249,5384,0
2017-05-03,17.249,17.258,16.614,16.614,9945,0
2017-05-04,16.87,17.006,16.631,16.851,24679,0
2017-05-05,16.971,16.987,16.868,16.868,1504,0
2017-05-08,17.014,17.097,16.709,16.917,12738,0
2017-05-09,17.04,17.23,17.003,17.055,6496,0
2017-05-10,17.143,17.23,16.984,17.211,9292,0
2017-05-11,17.05,17.201,16.927,17.173,16794,0
2017-05-12,16.927,17.069,16.245,16.586,50943,0
2017-05-15,16.567,16.595,16.321,16.491,10553,0
2017-05-16,16.558,17.04,16.245,16.719,12554,0
2017-05-17,16.558,16.799,16.558,16.662,2970,0
2017-05-18,16.52,16.567,16.378,16.567,6150,0
2017-05-19,16.456,16.624,16.456,16.624,2502,0
2017-05-22,16.633,16.756,16.492,16.628,3362,0
2017-05-23,16.605,16.605,16.106,16.463,8656,0
2017-05-24,16.302,16.314,16.114,16.226,4217,0
2017-05-25,16.293,16.539,16.293,16.463,5276,0
2017-05-26,16.387,16.501,16.188,16.198,10055,0
2017-05-30,16.208,16.425,16.208,16.425,5966,0
2017-05-31,16.595,16.747,16.132,16.614,10453,0
2017-06-01,16.463,16.586,16.397,16.586,848,0
2017-06-02,16.425,16.425,16.283,16.283,1479,0
2017-06-05,16.378,16.472,16.378,16.416,3032,0
2017-06-06,16.283,16.52,15.971,16.33,13471,0
2017-06-07,16.255,16.406,15.934,16.169,3239,0
2017-06-08,16.331,16.331,16.141,16.141,4780,0
2017-06-09,16.226,16.368,16.141,16.368,7023,0
2017-06-12,16.165,16.165,16.165,16.165,423,0
2017-06-13,16.368,16.378,16.359,16.359,528,0
2017-06-14,16.169,16.378,16.169,16.378,1880,0
2017-06-15,16.151,16.255,16.151,16.255,911,0
2017-06-16,16.264,16.293,16.113,16.199,2943,0
2017-06-19,16.151,16.274,16.151,16.264,2610,0
2017-06-20,16.24,16.24,16.182,16.24,1680,0
2017-06-21,16.122,16.207,16.094,16.207,2975,0
2017-06-22,16.103,16.103,16.103,16.103,211,0
2017-06-23,16.188,16.219,16.157,16.16,1056,0
2017-06-26,16.113,16.153,16.113,16.151,1975,0
2017-06-27,16.259,16.378,16.236,16.236,2165,0
2017-06-28,16.188,16.388,16.188,16.289,7298,0
2017-06-29,16.226,16.567,16.226,16.226,2149,0
2017-06-30,16.264,16.424,16.264,16.293,1320,0
2017-07-06,16.283,16.292,16.207,16.217,4973,0
2017-07-07,16.444,16.444,16.113,16.113,1806,0
2017-07-10,16.174,16.188,16.174,16.188,3279,0
2017-07-11,16.142,16.291,16.142,16.291,718,0
2017-07-12,16.245,16.349,16.179,16.302,9226,0
2017-07-13,16.311,16.633,16.311,16.614,3708,0
2017-07-14,16.624,16.709,16.614,16.681,1797,0
2017-07-17,16.709,17.021,16.709,16.908,1796,0
2017-07-18,16.851,16.851,16.52,16.652,7170,0
2017-07-19,16.662,16.662,16.534,16.606,2636,0
2017-07-20,16.401,16.605,16.401,16.435,5104,0
2017-07-21,16.435,16.435,16.435,16.435,528,0
2017-07-24,16.52,16.52,16.274,16.34,4057,0
2017-07-25,16.444,16.662,16.321,16.491,10179,0
2017-07-26,16.444,16.614,16.221,16.614,1023,0
2017-07-27,16.662,16.823,16.435,16.567,6033,0
2017-07-28,16.662,16.671,16.662,16.662,4912,0
2017-07-31,16.851,16.963,16.756,16.823,5442,0
2017-08-01,16.851,17.182,16.851,17.012,6763,0
2017-08-02,17.116,17.116,16.869,17.04,5316,0
2017-08-03,17.063,17.185,16.823,17.048,6455,0
2017-08-04,17.192,17.192,16.861,17.021,3891,0
2017-08-07,17.741,17.741,17.021,17.091,13557,0
2017-08-08,17.031,17.097,16.946,17.003,7083,0
2017-08-09,16.995,17.04,16.985,17.021,6678,0
2017-08-10,16.993,17.397,16.657,16.87,8640,0
2017-08-11,15.94,16.9286,15.79,16.5,40017,0
2017-08-14,16.4,16.6,16.365,16.45,5601,0
2017-08-15,16.39,16.39,16,16.12,8198,0
2017-08-16,15.98,16.17,15.98,16.11,6540,0
2017-08-17,16.1,16.1,15.64,15.69,9084,0
2017-08-18,15.7,15.8735,15.54,15.75,16908,0
2017-08-21,15.75,15.829,15.749,15.75,3000,0
2017-08-22,15.73,15.871,15.71,15.87,13427,0
2017-08-23,15.87,15.989,15.78,15.78,3650,0
2017-08-24,15.8,16.19,15.8,16.15,9763,0
2017-08-25,16,16.15,15.951,16.15,7514,0
2017-08-28,16.15,16.4,15.99,15.99,5552,0
2017-08-29,15.87,16.9,15.87,16.86,15732,0
2017-08-30,16.9,17.1,16.56,17.06,3263,0
2017-08-31,16.934,17.25,16.934,17.22,5605,0
2017-09-01,17.34,17.6509,17.025,17.175,4426,0
2017-09-05,17.29,17.4,16.5377,16.5377,561,0
2017-09-06,16.53,17.39,16.5,17.05,6097,0
2017-09-07,17.1,17.1,16.54,16.54,980,0
2017-09-08,16.5525,16.711,16.5525,16.62,1175,0
2017-09-11,16.74,16.74,15.92,16.291,10866,0
2017-09-12,16.3,16.545,16.2463,16.545,1025,0
2017-09-13,16.35,16.558,15.994,16.02,8680,0
2017-09-14,16.04,16.1,15.9,16.1,5126,0
2017-09-15,16.01,16.3767,16.01,16.2,2750,0
2017-09-18,16.0999,16.0999,15.99,16,2543,0
2017-09-19,16,16.04,15.93,15.95,4356,0
2017-09-20,15.95,15.95,15.9,15.91,3346,0
2017-09-21,15.84,15.9575,15.83,15.83,2558,0
2017-09-22,15.83,15.83,15.76,15.7744,1845,0
2017-09-25,15.77,15.86,15.6,15.75,1752,0
2017-09-26,15.7,15.7,15.7,15.7,630,0
2017-09-27,15.71,15.912,15.55,15.912,5191,0
2017-09-28,15.86,15.86,15.7803,15.7803,1465,0
2017-09-29,15.78,15.801,15.557,15.8,2739,0
2017-10-02,15.87,15.92,15.3,15.4887,17444,0
2017-10-03,15.37,15.5,15.1,15.43,8257,0
2017-10-04,15.43,15.54,15.266,15.3,4831,0
2017-10-05,15.3,15.405,15.1098,15.123,4587,0
2017-10-06,15.08,15.42,14.8001,15.06,11966,0
2017-10-09,15.05,15.2,15.04,15.1,3333,0
2017-10-10,15.07,15.155,15,15,6541,0
2017-10-11,14.84,14.95,14.8,14.95,8048,0
2017-10-12,14.9,14.94,14.5,14.55,11066,0
2017-10-13,14.55,14.59,14.24,14.48,4741,0
2017-10-16,14.5,14.59,14.485,14.53,7750,0
2017-10-17,14.54,14.6194,14.29,14.6,7383,0
2017-10-18,14.66,14.66,14.31,14.43,6204,0
2017-10-19,14.33,14.3528,14.21,14.3283,8666,0
2017-10-20,14.17,14.18,13.75,14.09,8589,0
2017-10-23,14.03,14.49,13.75,14.23,4268,0
2017-10-24,14.04,14.25,13.5,14.25,31038,0
2017-10-25,14.06,14.24,14.05,14.24,7363,0
2017-10-26,14.14,14.14,13.7501,14.0489,13698,0
2017-10-27,12.99,13.16,12.28,12.99,57509,0
2017-10-30,12.35,12.4,11.6517,11.68,41067,0
2017-10-31,11.701,12.24,11.7,12.05,21401,0
2017-11-01,12.02,12.07,11.75,11.84,17791,0
2017-11-02,11.7,11.745,11.09,11.34,30900,0
2017-11-03,11.39,11.39,11.15,11.25,8710,0
2017-11-06,11.14,11.75,11.14,11.556,10314,0
2017-11-07,11.39,11.53,11.21,11.2398,10589,0
2017-11-08,11.1,11.3599,11,11.2,13557,0
2017-11-09,11.02,11.8,11.02,11.77,16540,0
2017-11-10,12.2,12.69,12.2,12.69,30759,0
