Date,Open,High,Low,Close,Volume,OpenInt
2010-03-12,25.971,25.971,25.359,25.519,3849,0
2010-03-15,25.391,25.391,25.007,25.007,1193,0
2010-03-16,25.686,25.686,25.686,25.686,119,0
2010-03-17,26.078,26.273,26.021,26.145,6459,0
2010-03-18,25.929,25.978,25.526,25.677,2520,0
2010-03-19,25.435,25.435,24.84,24.888,1792,0
2010-03-22,24.857,25.09,24.537,25.09,1032,0
2010-03-23,25.45,25.559,25.16,25.493,5797,0
2010-03-24,25.435,25.435,25.133,25.133,1553,0
2010-03-25,25.142,25.258,25.015,25.015,7158,0
2010-03-26,25.971,25.971,24.98,25.09,2699,0
2010-03-29,25.652,25.71,25.652,25.702,4475,0
2010-03-30,26.021,26.021,25.802,25.91,26838,0
2010-03-31,26.121,26.197,25.568,26.038,7543,0
2010-04-01,26.724,27.051,26.724,27.043,3110,0
2010-04-05,27.37,27.587,27.193,27.488,9957,0
2010-04-06,27.554,27.646,27.295,27.578,10297,0
2010-04-07,27.454,27.454,27.15,27.229,67975,0
2010-04-08,26.691,27.15,26.547,27.127,3939,0
2010-04-09,27.564,27.713,27.545,27.703,16828,0
2010-04-12,27.545,28.006,27.545,27.866,19639,0
2010-04-13,27.746,27.746,27.22,27.37,17610,0
2010-04-14,27.629,28.058,27.629,28.058,13787,0
2010-04-15,27.913,28.392,27.888,28.291,7944,0
2010-04-16,30.168,30.168,26.968,27.252,7860,0
2010-04-19,27.15,27.15,26.483,26.708,4884,0
2010-04-20,27.329,27.497,27.143,27.143,2683,0
2010-04-21,27.159,27.159,26.465,26.465,1610,0
2010-04-22,26.399,26.399,25.88,26.314,3744,0
2010-04-23,26.187,26.406,26.187,26.362,897,0
2010-04-26,27.183,27.355,27.092,27.092,6227,0
2010-04-27,26.491,26.783,25.919,25.937,8304,0
2010-04-28,26.197,26.197,25.694,25.81,10383,0
2010-04-29,27.118,27.118,25.919,26.047,4098,0
2010-04-30,25.668,25.978,25.29,25.326,9962,0
2010-05-03,25.191,25.326,24.781,25.057,7426,0
2010-05-04,24.561,24.561,23.548,23.582,17319,0
2010-05-05,23.22,23.464,22.442,23.187,5693,0
2010-05-06,23.29,23.321,20.959,22.475,11631,0
2010-05-07,22.551,22.551,20.531,21.963,9599,0
2010-05-10,23.859,24.345,23.832,23.984,2834,0
2010-05-11,23.439,23.776,22.871,23.446,2418,0
2010-05-12,23.975,24.026,23.908,24.017,5906,0
2010-05-13,24.084,24.429,23.926,23.999,19354,0
2010-05-14,23.841,23.841,22.862,22.862,1969,0
2010-05-17,22.644,22.644,21.227,22.133,16091,0
2010-05-18,22.777,22.777,21.67,21.847,14668,0
2010-05-19,21.613,21.613,20.751,21.428,11295,0
2010-05-20,20.566,20.566,19.845,20.028,9553,0
2010-05-21,20.081,21.169,19.692,21.119,8131,0
2010-05-24,21.312,21.312,20.967,20.967,3419,0
2010-05-25,20.355,20.766,19.692,20.674,6140,0
2010-05-26,21.277,21.428,21.161,21.286,6367,0
2010-05-27,21.73,22.366,21.73,22.366,1247,0
2010-05-28,22.567,22.567,22.124,22.198,3371,0
2010-06-01,21.631,22.166,21.486,21.531,1314,0
2010-06-02,21.806,22.383,21.806,22.258,2867,0
2010-06-03,22.374,22.374,21.77,22.006,1909,0
2010-06-04,21.042,21.169,20.557,20.557,3249,0
2010-06-07,20.303,20.396,19.962,19.971,2524,0
2010-06-08,20.339,20.346,20.205,20.271,1995,0
2010-06-09,21.084,21.27,20.575,20.575,8887,0
2010-06-10,21.304,21.661,21.304,21.586,4780,0
2010-06-11,21.613,21.907,21.059,21.678,4943,0
2010-06-14,22.124,22.401,22.006,22.006,17458,0
2010-06-15,22.374,22.635,22.374,22.635,1850,0
2010-06-16,22.76,22.76,22.318,22.542,3814,0
2010-06-17,22.35,22.516,22.258,22.258,1193,0
2010-06-18,22.383,22.516,22.234,22.301,16441,0
2010-06-21,22.928,23.29,22.627,22.803,4321,0
2010-06-22,22.803,22.803,22.014,22.014,10630,0
2010-06-23,21.73,21.981,21.654,21.972,2230,0
2010-06-24,21.622,21.622,21.344,21.353,4177,0
2010-06-25,21.402,21.571,21.353,21.571,5759,0
2010-06-28,21.687,21.687,21.41,21.41,2184,0
2010-06-29,20.531,20.531,19.878,19.878,7526,0
2010-06-30,20.135,20.202,19.239,19.308,11241,0
2010-07-01,19.274,19.384,18.972,19.376,14115,0
2010-07-02,19.701,19.786,19.282,19.592,6558,0
2010-07-06,20.055,20.524,19.811,19.92,19461,0
2010-07-07,19.987,20.783,19.987,20.64,14136,0
2010-07-08,20.825,20.919,20.683,20.919,4410,0
2010-07-09,21.068,21.704,21.068,21.704,2744,0
2010-07-12,21.738,21.738,21.176,21.462,4463,0
2010-07-13,21.722,22.024,21.704,21.828,2853,0
2010-07-14,22.048,22.048,21.862,21.862,1326,0
2010-07-15,21.578,21.578,21.369,21.47,1580,0
2010-07-16,20.967,20.967,20.893,20.951,2625,0
2010-07-19,21.21,21.21,20.834,20.991,2630,0
2010-07-20,21.068,21.696,20.7,21.696,2267,0
2010-07-21,22.142,22.142,22.142,22.142,238,0
2010-07-22,22.458,23.138,22.458,23.138,2242,0
2010-07-23,23.071,23.423,23.048,23.38,20575,0
2010-07-26,23.683,23.683,23.228,23.639,5438,0
2010-07-27,24.174,24.174,23.407,23.548,3947,0
2010-07-28,23.85,23.85,23.38,23.38,2154,0
2010-07-29,24.051,24.051,23.573,23.648,6943,0
2010-07-30,23.499,23.648,23.432,23.648,3819,0
2010-08-02,24.251,24.488,24.251,24.488,2416,0
2010-08-03,24.488,24.488,24.192,24.429,2850,0
2010-08-04,24.711,24.711,24.637,24.671,1842,0
2010-08-05,24.604,24.604,24.421,24.604,1005,0
2010-08-06,24.637,24.637,24.159,24.352,2565,0
2010-08-09,24.251,24.587,24.251,24.462,1885,0
2010-08-10,23.758,24.128,23.667,24.008,9584,0
2010-08-11,23.228,23.228,22.66,22.751,16266,0
2010-08-12,22.627,22.627,22.576,22.576,478,0
2010-08-13,22.583,22.583,22.583,22.583,119,0
2010-08-16,22.6,22.6,22.6,22.6,119,0
2010-08-17,23.582,23.701,23.548,23.548,2269,0
2010-08-18,23.548,23.807,23.548,23.785,1724,0
2010-08-19,23.932,23.932,23.162,23.246,1801,0
2010-08-20,22.635,22.818,22.635,22.803,4703,0
2010-08-23,22.734,22.734,22.734,22.734,180,0
2010-08-24,22.073,22.15,22.032,22.032,1489,0
2010-08-25,21.647,21.914,21.647,21.914,692,0
2010-08-26,22.576,22.593,22.418,22.418,657,0
2010-08-27,22.401,23.187,22.401,23.187,1669,0
2010-08-30,22.945,23.212,22.945,23.088,997,0
2010-08-31,22.962,23.104,22.734,22.995,1540,0
2010-09-01,23.423,24.294,23.423,24.287,3201,0
2010-09-02,24.312,24.312,24.312,24.312,119,0
2010-09-03,24.62,24.931,24.62,24.865,8341,0
2010-09-07,24.812,24.812,24.128,24.429,14216,0
2010-09-08,24.505,24.896,24.497,24.789,3691,0
2010-09-09,25.182,25.207,24.757,24.871,49880,0
2010-09-10,24.704,24.88,24.704,24.781,2861,0
2010-09-13,25.391,25.787,25.391,25.652,5519,0
2010-09-14,25.61,26.03,25.61,25.871,5485,0
2010-09-15,25.618,25.971,25.417,25.929,211834,0
2010-09-16,25.802,26.03,25.726,26.005,143368,0
2010-09-17,26.112,26.346,25.937,26.273,62071,0
2010-09-20,27.437,27.437,26.129,26.537,25098,0
2010-09-21,26.766,26.766,26.354,26.674,69509,0
2010-09-22,27.059,27.176,26.749,26.924,102911,0
2010-09-23,26.849,27.118,26.371,26.818,36217,0
2010-09-24,27.378,27.857,27.378,27.813,27479,0
2010-09-27,27.866,28.242,27.866,28.115,85886,0
2010-09-28,28.307,28.409,27.655,28.401,59169,0
2010-09-29,28.553,28.553,28.266,28.451,40996,0
2010-09-30,28.877,28.911,28.058,28.291,144432,0
2010-10-01,29.104,29.104,28.761,29.039,19478,0
2010-10-04,28.811,28.82,28.275,28.35,10987,0
2010-10-05,28.796,29.54,28.796,29.364,65774,0
2010-10-06,29.699,30.103,29.699,29.975,24993,0
2010-10-07,30.187,30.187,29.129,29.339,58248,0
2010-10-08,29.633,30.227,29.625,30.205,24192,0
2010-10-11,30.729,30.729,30.094,30.22,19387,0
2010-10-12,30.463,30.463,29.54,30.05,35547,0
2010-10-13,30.713,31.301,30.613,31.193,30485,0
2010-10-14,31.525,31.685,31.038,31.193,40973,0
2010-10-15,31.441,31.517,30.756,31.158,34225,0
2010-10-18,31.332,31.332,30.205,30.898,27142,0
2010-10-19,29.757,29.8,28.805,29.163,39630,0
2010-10-20,29.54,30.421,29.372,30.31,38913,0
2010-10-21,30.662,30.756,29.917,30.295,39343,0
2010-10-22,30.613,30.613,30.303,30.495,30079,0
2010-10-25,31.307,31.602,31.257,31.301,137758,0
2010-10-26,31.199,31.242,30.704,31.232,75922,0
2010-10-27,30.941,30.941,29.992,30.421,50120,0
2010-10-28,30.889,30.889,30.463,30.788,14233,0
2010-10-29,30.942,30.942,30.678,30.89,22927,0
2010-11-01,31.307,31.459,31.031,31.031,13590,0
2010-11-02,31.341,31.803,31.341,31.726,29639,0
2010-11-03,31.803,31.803,30.823,31.433,19030,0
2010-11-04,32.48,33.16,32.272,33.16,50338,0
2010-11-05,33.723,33.772,33.228,33.487,64433,0
2010-11-08,33.578,33.603,33.052,33.372,45318,0
2010-11-09,33.931,34.24,32.934,33.11,49206,0
2010-11-10,33.328,33.62,32.181,33.251,45011,0
2010-11-11,33.404,33.612,32.952,33.572,107525,0
2010-11-12,33.386,33.386,32.264,32.464,62554,0
2010-11-15,32.348,32.884,32.264,32.323,104845,0
2010-11-16,31.846,31.846,30.328,30.662,125288,0
2010-11-17,30.662,31.266,30.662,30.965,26544,0
2010-11-18,31.702,32.146,31.702,31.978,39359,0
2010-11-19,32.181,32.181,31.433,32.146,21306,0
2010-11-22,32.323,32.323,31.635,32.12,29488,0
2010-11-23,32.061,32.061,30.747,31.006,45647,0
2010-11-24,31.904,31.904,31.5,31.878,19698,0
2010-11-26,31.553,31.553,31.031,31.223,8595,0
2010-11-29,30.998,31.199,30.587,31.158,52673,0
2010-11-30,30.864,31.141,30.495,31.023,147871,0
2010-12-01,32.036,32.247,31.579,32.22,130234,0
2010-12-02,32.575,33.219,32.498,33.137,89102,0
2010-12-03,33.447,33.74,33.27,33.714,55953,0
2010-12-06,33.78,34.014,33.689,33.999,136989,0
2010-12-07,34.359,35.564,34.359,34.719,101415,0
2010-12-08,34.879,34.879,33.747,34.092,80370,0
2010-12-09,34.19,34.468,34.092,34.301,105584,0
2010-12-10,34.206,35.06,34.206,34.945,61348,0
2010-12-13,35.608,35.992,35.364,35.657,159350,0
2010-12-14,35.884,35.884,35.264,35.534,52014,0
2010-12-15,35.02,35.524,34.711,34.728,175718,0
2010-12-16,35.189,35.189,34.24,34.575,69059,0
2010-12-17,34.795,34.863,34.441,34.703,69618,0
2010-12-20,34.78,35.096,34.566,34.696,66651,0
2010-12-21,35.348,35.348,34.78,35.196,109224,0
2010-12-22,35.69,36.027,35.113,35.364,103434,0
2010-12-23,35.833,35.833,35.155,35.516,73279,0
2010-12-27,35.783,36.873,35.038,35.163,56447,0
2010-12-28,36.705,36.705,35.288,36.202,110478,0
2010-12-29,37.448,37.448,35.828,36.245,88738,0
2010-12-30,36.766,36.766,36.049,36.286,81142,0
2010-12-31,36.252,36.68,36.252,36.625,77207,0
2011-01-03,37.165,37.366,36.705,36.999,225123,0
2011-01-04,37.342,37.359,36.061,36.705,164831,0
2011-01-05,36.454,36.454,35.876,36.412,103575,0
2011-01-06,36.329,36.496,35.657,35.823,76821,0
2011-01-07,35.239,36.027,34.953,35.507,123261,0
2011-01-10,34.969,35.34,34.511,34.803,111267,0
2011-01-11,34.986,36.119,34.986,36.101,128672,0
2011-01-12,36.873,37.207,36.664,36.882,84866,0
2011-01-13,37.375,37.375,36.804,36.847,72045,0
2011-01-14,36.999,37.132,36.454,37.132,71582,0
2011-01-18,37.375,37.66,37.267,37.642,93613,0
2011-01-19,37.753,37.936,36.655,36.797,82234,0
2011-01-20,36.237,36.237,35.06,35.625,94051,0
2011-01-21,36.514,36.514,35.425,35.425,40840,0
2011-01-24,35.833,36,35.431,35.925,46871,0
2011-01-25,35.748,35.748,34.819,35.222,107772,0
2011-01-26,35.029,36.228,35.029,36,48768,0
2011-01-27,36.705,36.781,35.673,36.153,37351,0
2011-01-28,36.162,36.162,35.196,35.28,31876,0
2011-01-31,35.786,35.786,35.218,35.629,49111,0
2011-02-01,36.136,37.3,36.136,37.199,102958,0
2011-02-02,37.318,37.687,37.158,37.628,73855,0
2011-02-03,37.318,37.952,37.25,37.945,46469,0
2011-02-04,38.129,38.148,37.713,38.037,74258,0
2011-02-07,38.548,38.801,38.196,38.298,87141,0
2011-02-08,38.657,38.657,38.013,38.348,81196,0
2011-02-09,38.417,38.417,37.082,37.283,81860,0
2011-02-10,36.505,37.025,36.294,36.991,36834,0
2011-02-11,36.94,37.4,36.908,37.267,40122,0
2011-02-14,37.854,37.854,37.458,37.642,49907,0
2011-02-15,37.952,37.952,37.109,37.165,78859,0
2011-02-16,37.259,37.594,37.075,37.467,44209,0
2011-02-18,37.132,37.132,36.271,36.37,72874,0
2011-02-22,36.036,36.092,34.788,34.903,158591,0
2011-02-23,34.434,34.863,34.1,34.45,157928,0
2011-02-24,34.519,35.264,34.409,34.626,88723,0
2011-02-25,35.389,35.599,35.231,35.543,100597,0
2011-02-28,36.107,36.454,35.897,36.353,179880,0
2011-03-01,36.017,36.561,35.91,35.992,69574,0
2011-03-02,35.944,36.32,35.91,36.271,30618,0
2011-03-03,36.561,36.865,36.561,36.865,46423,0
2011-03-04,37.207,37.207,36.47,36.57,104036,0
2011-03-07,36.738,36.755,35.406,35.582,56878,0
2011-03-08,35.196,35.34,34.744,35.113,46147,0
2011-03-09,35.088,35.088,34.409,34.643,77294,0
2011-03-10,33.681,33.797,32.833,33.027,177647,0
2011-03-11,32.238,33.732,32.181,33.647,87566,0
2011-03-14,32.181,33.772,32.181,33.487,74880,0
2011-03-15,31.61,33.278,30.571,33.144,140842,0
2011-03-16,32.926,33.747,32.006,32.356,89779,0
2011-03-17,33.616,34.116,33.297,33.906,175820,0
2011-03-18,34.895,34.895,34.206,34.493,204336,0
2011-03-21,34.903,35.481,34.669,34.888,68039,0
2011-03-22,34.566,35.181,34.19,34.527,50704,0
2011-03-23,35.122,36.127,34.703,35.884,5418638,0
2011-03-24,36.153,36.505,36.017,36.237,2461807,0
2011-03-25,36.288,36.362,35.833,35.869,1273934,0
2011-03-28,35.925,36.162,35.699,35.766,684253,0
2011-03-29,35.842,36.077,35.574,36.008,642170,0
2011-03-30,36.311,36.613,36.077,36.311,396753,0
2011-03-31,36.388,36.634,36.311,36.529,342028,0
2011-04-01,36.688,37.082,36.403,36.974,310607,0
2011-04-04,38.046,38.111,37.786,38.088,292888,0
2011-04-05,38.12,38.682,37.854,38.657,300047,0
2011-04-06,38.759,39.247,38.691,38.951,299095,0
2011-04-07,38.969,39.044,38.288,38.567,264347,0
2011-04-08,39.262,39.262,38.751,39.044,286163,0
2011-04-11,39.179,39.179,38.155,38.331,158716,0
2011-04-12,37.535,38.02,36.94,37.25,405002,0
2011-04-13,37.804,37.888,36.873,37.057,160599,0
2011-04-14,36.788,37.033,36.588,36.892,212711,0
2011-04-15,36.705,36.955,36.46,36.537,248495,0
2011-04-18,36.052,36.237,35.06,35.766,205607,0
2011-04-19,36.177,36.377,35.884,36.353,173574,0
2011-04-20,37.634,37.696,37.199,37.696,217050,0
2011-04-21,38.171,38.171,37.753,37.919,160956,0
2011-04-25,38.557,38.557,38.013,38.449,203785,0
2011-04-26,38.482,38.482,38.004,38.288,182775,0
2011-04-27,38.306,38.575,37.66,38.567,154393,0
2011-04-28,38.465,38.465,38.088,38.457,172086,0
2011-04-29,38.561,38.885,38.413,38.885,238338,0
2011-05-02,38.834,38.898,38.248,38.431,204171,0
2011-05-03,37.786,37.971,36.873,37.267,200237,0
2011-05-04,36.974,37.057,36.061,36.329,222740,0
2011-05-05,35.869,35.944,35.046,35.389,224338,0
2011-05-06,35.992,36.32,35.364,35.59,109004,0
2011-05-09,35.681,36.393,35.625,36.386,237716,0
2011-05-10,36.454,36.613,36.169,36.429,124968,0
2011-05-11,35.968,36.11,34.845,34.996,377194,0
2011-05-12,34.696,34.828,34.134,34.553,706032,0
2011-05-13,34.77,34.92,33.99,34.257,174454,0
2011-05-16,34.257,34.961,34.232,34.393,209481,0
2011-05-17,34.125,34.593,33.908,34.585,273102,0
2011-05-18,34.368,35.473,34.368,35.473,141214,0
2011-05-19,35.507,35.543,35.079,35.222,129255,0
2011-05-20,35.239,35.49,34.56,35.28,94175,0
2011-05-23,34.384,34.519,33.846,34.107,314201,0
2011-05-24,34.744,35.038,34.511,34.835,88748,0
2011-05-25,34.643,35.44,34.643,35.288,73868,0
2011-05-26,35.389,35.389,34.65,35.214,142922,0
2011-05-27,35.761,36.033,35.702,35.865,183787,0
2011-05-31,36.479,36.479,35.602,35.82,158885,0
2011-06-01,35.817,35.817,34.788,34.845,123969,0
2011-06-02,35.054,35.147,34.585,34.912,127774,0
2011-06-03,34.215,34.953,34.116,34.56,100945,0
2011-06-06,34.409,34.678,33.806,33.854,164580,0
2011-06-07,34.588,34.621,34.134,34.318,197279,0
2011-06-08,34.116,34.116,33.203,33.356,356405,0
2011-06-09,33.441,34.151,33.389,34.083,141934,0
2011-06-10,33.634,33.906,33.195,33.322,136663,0
2011-06-13,33.27,33.502,32.75,33.27,146765,0
2011-06-14,33.729,34.174,33.729,33.99,89357,0
2011-06-15,33.449,33.54,32.138,32.336,5839967,0
2011-06-16,31.979,32.215,31.354,31.769,2539652,0
2011-06-17,32.122,32.58,32.106,32.267,849724,0
2011-06-20,31.963,32.393,31.963,32.3,707307,0
2011-06-21,32.874,33.54,32.815,33.54,848607,0
2011-06-22,33.254,33.729,33.086,33.119,372640,0
2011-06-23,32.274,32.789,31.86,32.722,135056,0
2011-06-24,33.045,33.061,32.477,32.554,133034,0
2011-06-27,32.317,32.741,32.292,32.63,156062,0
2011-06-28,32.952,33.719,32.908,33.652,260144,0
2011-06-29,34.074,34.942,34.013,34.766,200112,0
2011-06-30,35.155,35.678,35.024,35.67,303398,0
2011-07-01,35.558,35.881,35.288,35.828,167016,0
2011-07-05,36.151,36.412,36.058,36.126,152403,0
2011-07-06,35.803,36.042,35.567,35.752,154303,0
2011-07-07,36.562,36.791,36.446,36.606,217850,0
2011-07-08,35.948,36.209,35.812,36.191,237381,0
2011-07-11,35.441,35.675,34.832,35.001,111938,0
2011-07-12,34.934,35.39,34.613,34.976,103105,0
2011-07-13,35.373,36.479,35.373,36.042,177559,0
2011-07-14,36.074,36.429,35.304,35.365,67524,0
2011-07-15,35.482,35.865,35.39,35.828,180492,0
2011-07-18,35.728,35.728,35.18,35.28,109468,0
2011-07-19,36.126,36.301,35.964,36.175,88782,0
2011-07-20,36.293,36.64,36.074,36.506,99637,0
2011-07-21,36.446,36.807,36.286,36.514,192155,0
2011-07-22,36.412,36.64,36.236,36.598,70630,0
2011-07-25,36.31,36.783,36.31,36.47,153400,0
2011-07-26,36.731,36.904,36.42,36.723,69258,0
2011-07-27,36.64,36.64,35.684,35.737,58525,0
2011-07-28,35.628,35.964,35.432,35.558,124852,0
2011-07-29,35.23,35.737,34.959,35.576,80651,0
2011-08-01,36.631,36.631,35.068,35.272,67104,0
2011-08-02,35.145,35.204,34.233,34.258,96267,0
2011-08-03,34.249,34.334,33.272,33.794,442839,0
2011-08-04,32.649,32.649,30.704,30.722,206962,0
2011-08-05,31.337,31.42,28.966,30.182,195835,0
2011-08-08,28.491,28.544,26.761,26.761,393636,0
2011-08-09,28.188,29.125,27.355,29.125,204487,0
2011-08-10,28.713,28.839,27.861,28.08,148818,0
2011-08-11,28.24,29.801,28.054,29.607,166889,0
2011-08-12,30.089,30.383,29.829,29.903,84938,0
2011-08-15,30.561,30.849,30.502,30.849,57426,0
2011-08-16,30.182,30.238,29.75,29.978,72286,0
2011-08-17,30.333,30.841,30.316,30.383,30701,0
2011-08-18,29.134,29.387,28.34,28.491,55200,0
2011-08-19,28.35,29.134,27.875,27.994,59604,0
2011-08-22,28.705,29.035,27.767,27.767,74401,0
2011-08-23,28.038,29.22,27.861,29.202,70409,0
2011-08-24,29.092,29.406,28.562,29.042,26420,0
2011-08-25,29.379,29.548,28.789,28.789,13826,0
2011-08-26,28.907,29.683,28.274,29.683,27403,0
2011-08-29,30.238,30.807,30.208,30.756,139340,0
2011-08-30,30.493,31.244,30.453,31.244,35649,0
2011-08-31,31.568,32.152,31.568,31.927,40459,0
2011-09-01,31.794,32.029,31.252,31.252,121288,0
2011-09-02,30.323,30.612,30.203,30.392,14688,0
2011-09-06,28.941,29.759,28.839,29.649,201354,0
2011-09-07,30.201,31,30.201,31,119927,0
2011-09-08,30.991,31.17,30.351,30.435,49139,0
2011-09-09,29.768,29.961,29.11,29.337,116659,0
2011-09-12,28.359,28.73,27.954,28.569,87961,0
2011-09-13,28.554,29.092,28.46,29.042,136083,0
2011-09-14,28.975,29.252,28.35,29,40048,0
2011-09-15,29.573,29.844,29.37,29.7,11948,0
2011-09-16,29.616,29.709,29.32,29.591,34240,0
2011-09-19,28.359,28.507,27.759,28.019,35701,0
2011-09-20,28.274,28.274,27.285,27.513,91616,0
2011-09-21,27.228,27.355,25.639,25.649,433789,0
2011-09-22,23.682,23.868,22.751,23.005,141423,0
2011-09-23,22.777,23.207,22.701,22.963,161315,0
2011-09-26,22.903,23.173,22.169,23.132,79795,0
2011-09-27,24.676,25.04,24.122,24.138,145693,0
2011-09-28,24.085,24.23,22.921,22.93,75460,0
2011-09-29,23.613,23.613,22.389,22.669,72978,0
2011-09-30,22.365,22.673,22.165,22.173,43685,0
2011-10-03,21.539,21.966,21.045,21.045,63568,0
2011-10-04,20.311,21.78,19.923,21.78,136560,0
2011-10-05,21.9,23.032,21.817,22.938,88553,0
2011-10-06,23.528,24.518,23.521,24.289,58833,0
2011-10-07,24.988,25.235,24.027,24.122,87220,0
2011-10-10,24.921,25.452,24.921,25.394,75963,0
2011-10-11,24.921,25.283,24.81,25.192,53519,0
2011-10-12,26.003,26.594,25.926,26.257,26075,0
2011-10-13,25.775,25.843,25.152,25.606,14892,0
2011-10-14,26.586,26.712,26.297,26.62,33157,0
2011-10-17,26.153,26.493,25.226,25.226,34214,0
2011-10-18,25.067,26.029,24.525,25.908,70612,0
2011-10-19,25.606,25.74,24.576,24.642,57852,0
2011-10-20,24.492,24.838,23.926,24.525,45714,0
2011-10-21,25.36,25.663,25.328,25.581,29708,0
2011-10-24,26.417,27.277,26.417,27.261,82458,0
2011-10-25,26.929,26.982,26.401,26.54,69774,0
2011-10-26,27.209,27.438,26.602,27.378,114634,0
2011-10-27,29.26,29.867,28.813,29.683,215529,0
2011-10-28,28.966,29.717,28.847,29.717,54773,0
2011-10-31,28.571,28.959,27.988,27.988,77488,0
2011-11-01,26.214,26.929,26.102,26.532,166537,0
2011-11-02,27.572,27.799,27.228,27.666,64607,0
2011-11-03,28.376,28.467,27.522,28.408,69628,0
2011-11-04,27.914,28.547,27.791,28.547,27184,0
2011-11-07,28.131,28.451,27.741,28.315,49157,0
2011-11-08,28.705,28.872,28.376,28.652,48065,0
2011-11-09,27.489,27.606,26.745,26.745,27535,0
2011-11-10,27.108,27.116,26.401,26.72,23711,0
2011-11-11,27.049,27.632,27.049,27.565,36456,0
2011-11-14,27.37,27.403,26.728,26.992,29303,0
2011-11-15,26.728,27.041,26.51,26.889,90521,0
2011-11-16,26.502,26.814,26.17,26.17,24993,0
2011-11-17,26.223,26.223,25.115,25.192,28995,0
2011-11-18,25.452,25.699,25.048,25.048,14268,0
2011-11-21,24.168,24.168,23.637,23.908,35868,0
2011-11-22,24.085,24.239,23.823,23.976,28685,0
2011-11-23,23.637,23.637,23.057,23.057,73266,0
2011-11-25,23.444,23.588,23.156,23.207,13078,0
2011-11-28,24.601,24.754,24.254,24.373,35302,0
2011-11-29,24.365,24.771,24.323,24.66,28247,0
2011-11-30,26.173,26.577,26.078,26.499,54272,0
2011-12-01,26.493,26.761,26.087,26.29,21124,0
2011-12-02,26.745,26.864,26.087,26.087,36429,0
2011-12-05,26.845,27.135,26.476,26.594,22302,0
2011-12-06,27.006,27.548,26.69,27.251,40860,0
2011-12-07,27.382,27.732,26.997,27.689,43495,0
2011-12-08,27.435,27.435,26.411,26.42,26399,0
2011-12-09,26.805,27.304,26.499,27.162,18840,0
2011-12-12,26.568,26.568,25.834,26.096,9049,0
2011-12-13,26.096,26.297,24.947,25.067,26639,0
2011-12-14,24.762,24.856,24.289,24.501,25857,0
2011-12-15,24.947,24.947,24.347,24.407,22736,0
2011-12-16,24.748,25.036,24.71,24.791,47965,0
2011-12-19,24.914,24.914,24.254,24.254,23037,0
2011-12-20,24.87,25.429,24.87,25.429,36647,0
2011-12-21,25.518,25.526,25.221,25.491,6055,0
2011-12-22,25.463,25.86,25.463,25.65,32461,0
2011-12-23,25.919,25.929,25.772,25.878,20949,0
2011-12-27,25.929,25.945,25.684,25.684,27847,0
2011-12-28,25.596,25.726,24.904,24.914,27710,0
2011-12-29,24.835,25.431,24.835,25.431,24449,0
2011-12-30,25.542,25.675,25.446,25.64,25130,0
2012-01-03,26.638,27.084,26.638,27.031,21433,0
2012-01-04,26.648,26.997,26.549,26.98,15459,0
2012-01-05,26.708,26.725,26.443,26.656,29030,0
2012-01-06,26.699,26.717,26.384,26.384,7592,0
2012-01-09,26.523,26.523,26.173,26.271,8489,0
2012-01-10,27.162,27.339,27.101,27.216,25780,0
2012-01-11,26.884,27.243,26.884,27.188,21566,0
2012-01-12,27.704,27.88,27.513,27.819,26986,0
2012-01-13,27.339,27.582,27.04,27.531,18014,0
2012-01-17,28.364,28.45,28.011,28.143,16033,0
2012-01-18,28.196,28.887,28.171,28.869,34933,0
2012-01-19,28.994,29.202,28.985,29.158,25391,0
2012-01-20,29.038,29.046,28.73,28.878,23919,0
2012-01-23,29.28,29.413,29.054,29.212,30476,0
2012-01-24,28.887,29.046,28.738,28.95,14852,0
2012-01-25,28.766,29.85,28.658,29.779,41713,0
2012-01-26,30.542,30.856,30.034,30.051,48307,0
2012-01-27,30.034,30.184,29.903,30.027,23466,0
2012-01-30,29.342,29.552,29.14,29.447,27110,0
2012-01-31,29.929,30.068,29.342,29.51,18953,0
2012-02-01,29.982,30.481,29.982,30.22,40854,0
2012-02-02,30.637,30.919,30.472,30.604,39297,0
2012-02-03,30.962,31.338,30.953,31.223,27403,0
2012-02-06,30.637,30.938,30.619,30.938,27627,0
2012-02-07,30.612,30.627,30.114,30.411,39649,0
2012-02-08,30.805,30.884,30.296,30.516,109020,0
2012-02-09,30.619,30.619,30.252,30.489,9584,0
2012-02-10,29.51,29.789,29.492,29.675,31735,0
2012-02-13,30.28,30.28,29.929,29.954,33062,0
2012-02-14,29.763,29.763,29.15,29.378,22176,0
2012-02-15,29.484,29.51,29.212,29.247,11987,0
2012-02-16,28.895,29.624,28.853,29.57,26424,0
2012-02-17,29.51,29.633,29.474,29.552,12233,0
2012-02-21,29.999,30.464,29.903,30.147,61437,0
2012-02-22,30.077,30.175,29.903,30.138,17801,0
2012-02-23,30.262,30.464,30.147,30.464,25532,0
2012-02-24,30.481,30.761,30.481,30.637,18560,0
2012-02-27,30.156,30.542,30.009,30.392,5546,0
2012-02-28,30.401,30.725,30.401,30.691,11148,0
2012-02-29,30.805,31.137,30.314,30.411,61757,0
2012-03-01,30.725,30.778,30.559,30.595,13144,0
2012-03-02,30.376,30.464,30.165,30.29,13223,0
2012-03-05,29.85,29.85,29.06,29.098,76009,0
2012-03-06,28.02,28.091,27.741,27.934,55141,0
2012-03-07,27.969,28.223,27.88,28.171,8252,0
2012-03-08,29.046,29.046,28.676,29.019,24520,0
2012-03-09,29.002,29.222,28.887,28.966,19875,0
2012-03-12,28.783,28.921,28.422,28.518,10396,0
2012-03-13,28.73,29.132,28.73,29.116,24895,0
2012-03-14,28.905,29.167,28.344,28.441,16604,0
2012-03-15,28.644,28.73,28.45,28.571,12818,0
2012-03-16,28.704,28.905,28.704,28.793,27733,0
2012-03-19,28.853,29.011,28.441,28.81,57074,0
2012-03-20,28.098,28.326,27.872,28.275,18817,0
2012-03-21,28.24,28.24,28.003,28.091,43135,0
2012-03-22,27.574,27.574,27.251,27.488,10826,0
2012-03-23,27.234,27.783,27.234,27.783,15380,0
2012-03-26,27.934,28.091,27.865,28.066,20882,0
2012-03-27,28.091,28.413,27.872,27.88,9483,0
2012-03-28,27.618,27.627,26.875,26.962,16686,0
2012-03-29,26.866,27.021,26.499,26.962,48836,0
2012-03-30,27.312,27.408,27.067,27.285,8237,0
2012-04-02,27.234,27.88,27.207,27.776,20988,0
2012-04-03,27.872,27.914,27.312,27.54,49610,0
2012-04-04,26.656,26.823,26.604,26.814,10358,0
2012-04-05,26.884,27.285,26.884,26.934,1733,0
2012-04-09,26.638,26.769,26.523,26.523,20792,0
2012-04-10,26.191,26.531,25.798,25.999,21686,0
2012-04-11,26.42,26.577,26.173,26.245,45221,0
2012-04-12,26.577,27.39,26.577,27.285,18294,0
2012-04-13,27.207,27.207,26.491,26.491,58723,0
2012-04-16,26.69,26.769,26.209,26.411,25778,0
2012-04-17,26.577,27.049,26.577,26.832,67863,0
2012-04-18,27.067,27.067,26.777,26.934,36490,0
2012-04-19,27.067,27.243,26.664,26.866,24045,0
2012-04-20,27.243,27.243,27.021,27.021,20813,0
2012-04-23,26.365,26.365,25.833,26.181,12383,0
2012-04-24,26.218,26.365,26.181,26.181,5278,0
2012-04-25,26.777,26.832,26.531,26.796,24897,0
2012-04-26,26.777,27.138,26.777,27.067,8868,0
2012-04-27,27.54,27.54,27.276,27.355,5704,0
2012-04-30,27.11,27.11,26.934,27.067,10506,0
2012-05-01,27.067,27.488,27.067,27.295,9070,0
2012-05-02,27.076,27.076,26.787,26.962,6687,0
2012-05-03,26.751,26.814,26.304,26.402,46735,0
2012-05-04,25.91,25.965,25.404,25.491,15219,0
2012-05-07,25.385,25.385,24.974,25.123,47100,0
2012-05-08,24.863,24.863,24.127,24.485,11496,0
2012-05-09,23.959,24.388,23.758,24.159,23764,0
2012-05-10,24.757,24.757,24.256,24.292,8951,0
2012-05-11,23.891,24.231,23.891,23.967,7290,0
2012-05-14,23.496,23.496,23.076,23.076,17023,0
2012-05-15,23.093,23.093,22.373,22.383,48366,0
2012-05-16,22.444,23.051,22.342,22.401,35756,0
2012-05-17,22.444,22.444,21.981,22.033,17045,0
2012-05-18,22.121,22.253,21.744,21.797,36146,0
2012-05-21,22.007,22.62,21.954,22.611,108040,0
2012-05-22,22.741,22.908,22.236,22.297,16422,0
2012-05-23,21.954,22.278,21.394,22.245,72389,0
2012-05-24,22.342,22.342,21.857,22.025,17687,0
2012-05-25,21.998,22.025,21.797,21.91,9315,0
2012-05-29,22.541,22.893,22.497,22.769,48305,0
2012-05-30,22.261,22.261,21.998,22.015,26662,0
2012-05-31,21.84,21.84,21.394,21.806,16191,0
2012-06-01,21.28,21.456,21.167,21.36,12876,0
2012-06-04,21.245,21.481,21.052,21.481,14034,0
2012-06-05,21.563,21.701,21.498,21.691,5162,0
2012-06-06,22.316,22.707,22.316,22.664,36493,0
2012-06-07,23.653,23.653,22.741,22.759,10311,0
2012-06-08,22.401,22.559,22.139,22.497,12036,0
2012-06-11,22.777,22.795,22.148,22.148,6067,0
2012-06-12,22.383,22.383,22.121,22.278,3223,0
2012-06-13,22.19,22.488,21.91,22.181,24212,0
2012-06-14,22.199,22.253,22.015,22.253,6243,0
2012-06-15,22.401,22.689,22.401,22.656,8257,0
2012-06-18,22.523,22.908,22.514,22.884,18422,0
2012-06-19,22.988,23.698,22.988,23.522,22274,0
2012-06-20,23.758,23.758,23.373,23.434,18181,0
2012-06-21,23.24,23.24,22.139,22.139,13202,0
2012-06-22,22.139,22.218,22.007,22.148,5781,0
2012-06-25,21.823,21.823,21.456,21.545,11068,0
2012-06-26,21.797,21.797,21.272,21.545,13769,0
2012-06-27,21.527,21.674,21.456,21.664,14794,0
2012-06-28,21.307,21.307,21.052,21.253,6757,0
2012-06-29,22.342,22.479,22.165,22.373,15044,0
2012-07-02,22.342,22.533,22.173,22.533,5484,0
2012-07-03,22.698,23.18,22.62,23.18,8678,0
2012-07-05,23.295,23.342,23.076,23.259,15162,0
2012-07-06,22.884,22.884,22.427,22.567,22391,0
2012-07-09,22.452,22.452,22.148,22.269,6038,0
2012-07-10,22.349,22.63,21.657,21.752,8075,0
2012-07-11,21.709,21.744,21.613,21.623,4677,0
2012-07-12,21.491,21.491,21.062,21.299,23834,0
2012-07-13,21.386,21.894,21.386,21.894,6496,0
2012-07-16,21.613,21.849,21.563,21.633,7655,0
2012-07-17,21.554,21.613,21.358,21.498,4292,0
2012-07-18,21.386,21.83,21.386,21.709,7191,0
2012-07-19,21.797,22.316,21.797,22.278,18589,0
2012-07-20,22.033,22.033,21.788,21.797,5939,0
2012-07-23,21.16,21.16,20.738,21.025,22194,0
2012-07-24,21.219,21.219,20.703,20.834,31433,0
2012-07-25,21.071,21.202,20.781,20.948,11002,0
2012-07-26,21.307,21.623,21.253,21.517,11206,0
2012-07-27,21.709,22.084,21.64,22.068,31815,0
2012-07-30,21.962,22.165,21.962,22.076,7549,0
2012-07-31,22.068,22.19,21.91,21.929,7754,0
2012-08-01,22.05,22.165,21.948,21.954,7638,0
2012-08-02,21.664,21.884,21.481,21.605,35750,0
2012-08-03,22.165,22.4,22.165,22.335,11715,0
2012-08-06,22.427,22.769,22.427,22.685,35120,0
2012-08-07,23.033,23.144,22.995,23.066,9918,0
2012-08-08,23.005,23.286,22.944,23.151,11604,0
2012-08-09,23.076,23.327,23.076,23.222,8222,0
2012-08-10,23.005,23.295,23.005,23.295,5253,0
2012-08-13,23.295,23.295,22.945,22.995,16496,0
2012-08-14,23.11,23.11,22.67,22.717,9757,0
2012-08-15,22.19,22.514,22.19,22.427,17790,0
2012-08-16,22.717,22.857,22.541,22.857,22161,0
2012-08-17,22.866,23.093,22.848,23.093,9439,0
2012-08-20,22.75,22.884,22.66,22.792,13495,0
2012-08-21,23.161,23.506,23.101,23.153,22475,0
2012-08-22,22.866,23.199,22.828,23.188,8108,0
2012-08-23,23.417,23.46,23.18,23.277,19934,0
2012-08-24,22.944,23.151,22.845,23.083,7689,0
2012-08-27,23.198,23.198,22.936,22.968,11531,0
2012-08-28,22.908,23.005,22.857,22.884,7734,0
2012-08-29,22.848,22.848,22.444,22.514,22302,0
2012-08-30,22.349,22.349,21.939,21.99,14581,0
2012-08-31,22.181,22.533,22.157,22.533,8347,0
2012-09-04,22.62,22.62,22.323,22.541,7197,0
2012-09-05,22.541,22.541,22.383,22.383,11925,0
2012-09-06,22.786,23.319,22.786,23.287,16673,0
2012-09-07,23.976,24.863,23.976,24.863,26195,0
2012-09-10,24.904,25.221,24.835,24.845,17944,0
2012-09-11,24.757,25.228,24.757,25.133,71165,0
2012-09-12,25.491,25.491,24.974,25.176,28583,0
2012-09-13,25.088,26.034,24.914,25.954,58991,0
2012-09-14,27.11,27.644,26.664,27.226,83894,0
2012-09-17,26.934,27.226,26.253,26.253,96188,0
2012-09-18,26.164,26.508,26.043,26.411,22032,0
2012-09-19,26.612,26.681,26.516,26.681,13240,0
2012-09-20,26.103,26.173,25.772,26.017,7134,0
2012-09-21,26.194,26.758,25.945,25.945,20332,0
2012-09-24,25.565,25.653,25.369,25.457,19480,0
2012-09-25,25.44,25.591,25.025,25.043,18210,0
2012-09-26,24.831,24.876,24.486,24.77,17200,0
2012-09-27,24.919,25.397,24.715,25.256,13961,0
2012-09-28,25.433,25.433,25.062,25.193,7604,0
2012-10-01,25.407,25.761,25.407,25.473,9621,0
2012-10-02,25.751,25.751,25.29,25.467,40669,0
2012-10-03,25.264,25.45,25.185,25.299,11816,0
2012-10-04,25.29,25.591,25.29,25.44,12424,0
2012-10-05,25.85,26.113,25.645,25.761,5293,0
2012-10-08,25.742,25.742,25.256,25.487,18855,0
2012-10-09,25.416,25.619,25.264,25.264,7579,0
2012-10-10,25.078,25.345,24.993,25.043,7660,0
2012-10-11,25.318,25.574,25.318,25.397,6577,0
2012-10-12,25.264,25.338,25.097,25.152,8857,0
2012-10-15,25.097,25.122,24.85,25.106,4791,0
2012-10-16,25.239,25.652,25.097,25.61,8173,0
2012-10-17,25.885,26.212,25.885,26.182,8056,0
2012-10-18,26.131,26.601,26.131,26.257,15873,0
2012-10-19,26.291,26.291,25.751,25.779,12341,0
2012-10-22,25.714,26.238,25.714,26.238,3289,0
2012-10-23,25.565,25.565,25.152,25.379,8586,0
2012-10-24,25.803,25.803,25.467,25.467,6756,0
2012-10-25,25.698,25.841,25.457,25.841,4547,0
2012-10-26,25.803,25.803,25.354,25.511,6999,0
2012-10-31,25.249,25.574,25.177,25.308,7609,0
2012-11-01,25.547,26.221,25.547,26.221,8118,0
2012-11-02,26.61,26.61,25.99,25.998,33177,0
2012-11-05,26.097,26.318,25.879,26.035,25976,0
2012-11-06,26.265,26.369,26.184,26.308,15378,0
2012-11-07,25.919,25.919,25.522,25.885,12458,0
2012-11-08,25.732,25.732,25.281,25.369,8320,0
2012-11-09,25.281,25.463,25.249,25.294,6188,0
2012-11-12,25.299,25.425,25.222,25.388,8785,0
2012-11-13,25.113,25.161,24.779,24.787,14080,0
2012-11-14,25.025,25.025,24.23,24.239,21757,0
2012-11-15,24.318,24.318,24.043,24.133,9701,0
2012-11-16,24.255,24.291,23.901,24.211,38420,0
2012-11-19,24.654,24.787,24.654,24.773,14000,0
2012-11-20,24.789,24.914,24.779,24.837,8376,0
2012-11-21,24.98,24.98,24.715,24.874,8790,0
2012-11-23,25.076,25.239,25.076,25.202,3046,0
2012-11-26,25.034,25.202,25.024,25.122,11301,0
2012-11-27,25.106,25.106,24.884,24.913,9436,0
2012-11-28,24.821,25.185,24.555,25.185,6374,0
2012-11-29,25.797,25.797,25.522,25.653,6753,0
2012-11-30,25.812,25.841,25.529,25.553,5236,0
2012-12-03,25.803,25.894,25.547,25.547,4320,0
2012-12-04,25.45,25.653,25.345,25.61,18667,0
2012-12-05,25.732,25.945,25.61,25.77,25989,0
2012-12-06,25.867,25.929,25.797,25.841,6508,0
2012-12-07,26.062,26.062,25.711,25.788,19369,0
2012-12-10,25.965,26.212,25.919,26.212,13625,0
2012-12-11,26.369,26.399,26.291,26.334,11059,0
2012-12-12,26.496,26.766,26.449,26.622,14364,0
2012-12-13,26.698,26.698,26.265,26.369,8941,0
2012-12-14,26.566,26.752,26.546,26.751,10671,0
2012-12-17,26.847,26.954,26.814,26.944,10687,0
2012-12-18,27.281,27.281,27,27.157,18344,0
2012-12-19,27.203,27.203,27.052,27.105,13630,0
2012-12-20,26.972,26.991,26.797,26.964,13238,0
2012-12-21,26.167,26.496,26.14,26.387,8807,0
2012-12-24,26.247,26.361,25.885,26.338,4491,0
2012-12-26,25.937,26.663,25.937,26.334,7691,0
2012-12-27,26.416,26.646,26.263,26.469,13760,0
2012-12-28,26.3,26.399,26.3,26.343,24609,0
2012-12-31,26.343,26.847,26.343,26.847,15106,0
2013-01-02,27.627,27.956,27.562,27.928,36338,0
2013-01-03,28.041,28.104,27.762,27.762,24176,0
2013-01-04,27.784,27.874,27.433,27.872,18889,0
2013-01-07,27.779,28.149,27.725,28.087,18237,0
2013-01-08,27.99,27.999,27.803,27.883,16968,0
2013-01-09,28.052,28.185,27.972,27.983,11743,0
2013-01-10,28.212,28.529,28.158,28.38,12604,0
2013-01-11,28.344,28.344,28.153,28.212,10442,0
2013-01-14,28.212,28.212,28.045,28.074,9283,0
2013-01-15,27.761,28.096,27.761,28.096,10071,0
2013-01-16,27.883,27.883,27.654,27.671,15610,0
2013-01-17,27.938,27.938,27.663,27.733,8585,0
2013-01-18,28.016,28.016,27.68,27.733,12585,0
2013-01-22,27.83,27.849,27.671,27.743,14044,0
2013-01-23,27.654,27.743,27.566,27.6,7509,0
2013-01-24,27.574,27.61,27.328,27.366,78431,0
2013-01-25,27.388,27.388,27.095,27.239,15777,0
2013-01-28,26.911,27.059,26.787,26.867,27075,0
2013-01-29,26.894,27.148,26.894,27.148,66796,0
2013-01-30,26.964,27.061,26.838,26.919,14690,0
2013-01-31,27.043,27.308,26.894,26.972,11358,0
2013-02-01,27.079,27.307,27.079,27.239,9179,0
2013-02-04,26.751,26.972,26.751,26.823,9562,0
2013-02-05,26.777,26.935,26.769,26.867,18073,0
2013-02-06,26.629,27.095,26.61,27.095,9841,0
2013-02-07,26.927,26.927,26.762,26.877,4313,0
2013-02-08,27.043,27.048,26.936,26.936,3207,0
2013-02-11,26.847,27.016,26.759,26.885,15115,0
2013-02-12,26.82,26.908,26.79,26.79,2307,0
2013-02-13,26.972,27.148,26.937,26.937,4945,0
2013-02-14,26.876,26.971,26.734,26.935,6427,0
2013-02-15,26.814,26.814,26.546,26.62,7859,0
2013-02-19,26.546,26.546,26.157,26.191,40801,0
2013-02-20,25.841,25.841,25.271,25.281,34938,0
2013-02-21,24.937,24.946,24.635,24.716,35748,0
2013-02-22,24.874,24.954,24.733,24.911,10152,0
2013-02-25,24.891,25.088,24.505,24.539,20339,0
2013-02-26,24.555,24.663,24.429,24.548,11746,0
2013-02-27,24.654,24.812,24.571,24.812,7683,0
2013-02-28,24.699,24.699,24.401,24.442,4216,0
2013-03-01,24.052,24.202,23.919,24.202,18000,0
2013-03-04,23.868,23.868,23.564,23.664,24567,0
2013-03-05,24.125,24.23,23.989,24.007,20403,0
2013-03-06,24.087,24.239,23.997,24.239,25601,0
2013-03-07,24.125,24.318,24.125,24.274,15335,0
2013-03-08,24.345,24.469,24.336,24.469,11917,0
2013-03-11,24.469,24.469,24.23,24.319,17817,0
2013-03-12,24.362,24.663,24.362,24.469,11638,0
2013-03-13,24.514,24.514,24.174,24.192,17400,0
2013-03-14,24.274,24.424,24.183,24.424,4922,0
2013-03-15,24.362,24.407,24.291,24.336,7224,0
2013-03-18,23.928,24.035,23.81,23.84,13492,0
2013-03-19,23.779,23.779,23.175,23.265,16970,0
2013-03-20,23.449,23.486,23.362,23.45,14339,0
2013-03-21,23.172,23.358,23.137,23.162,18679,0
2013-03-22,23.233,23.283,23.181,23.224,9523,0
2013-03-25,23.144,23.152,22.658,22.702,15287,0
2013-03-26,22.774,22.774,22.658,22.746,6398,0
2013-03-27,22.692,22.844,22.561,22.81,5885,0
2013-03-28,22.863,22.894,22.641,22.894,8519,0
2013-04-01,22.942,22.942,22.595,22.595,4817,0
2013-04-02,22.561,22.561,22.303,22.305,43534,0
2013-04-03,22.373,22.428,21.728,21.762,36851,0
2013-04-04,21.906,22.103,21.906,22.089,7604,0
2013-04-05,22.089,22.206,22.064,22.187,15114,0
2013-04-08,22.268,22.42,22.154,22.287,20281,0
2013-04-09,22.543,23.153,22.543,22.995,21054,0
2013-04-10,23.28,23.289,23.05,23.058,22684,0
2013-04-11,22.816,22.986,22.775,22.897,14665,0
2013-04-12,22.692,22.692,22.316,22.365,19999,0
2013-04-15,21.47,21.47,20.505,20.549,56839,0
2013-04-16,21.186,21.186,20.69,20.886,26549,0
2013-04-17,20.405,20.405,19.751,19.768,26411,0
2013-04-18,19.813,19.944,19.635,19.831,13833,0
2013-04-19,20.187,20.317,20.169,20.317,11684,0
2013-04-22,20.212,20.327,19.945,20.2,28228,0
2013-04-23,20.256,20.307,20.024,20.212,11088,0
2013-04-24,20.7,21.044,20.442,21.044,21585,0
2013-04-25,21.239,21.698,21.239,21.478,21926,0
2013-04-26,21.461,21.462,20.986,21.142,16067,0
2013-04-29,21.329,21.329,21.072,21.17,13939,0
2013-04-30,21.088,21.186,20.877,21.186,6538,0
2013-05-01,20.922,21.044,20.673,20.833,14495,0
2013-05-02,21.017,21.053,20.824,20.964,18335,0
2013-05-03,21.594,21.949,21.525,21.868,25235,0
2013-05-06,22.029,22.029,21.808,21.883,22097,0
2013-05-07,21.975,22.029,21.808,21.818,15016,0
2013-05-08,22.02,22.251,21.985,22.251,10944,0
2013-05-09,22.234,22.348,22.073,22.073,9778,0
2013-05-10,21.877,22.099,21.877,22.099,10125,0
2013-05-13,22.01,22.01,21.798,21.824,4590,0
2013-05-14,21.622,21.622,21.462,21.563,9184,0
2013-05-15,21.126,21.312,21.126,21.312,15266,0
2013-05-16,21.007,21.346,21.007,21.116,7945,0
2013-05-17,21.346,21.346,21.007,21.097,33371,0
2013-05-20,20.957,21.328,20.957,21.255,16658,0
2013-05-21,21.267,21.462,21.267,21.336,6284,0
2013-05-22,21.276,21.808,21.276,21.303,21701,0
2013-05-23,21.007,21.052,20.833,21.044,20899,0
2013-05-24,20.744,20.905,20.744,20.895,7808,0
2013-05-28,21.177,21.293,20.939,21.044,6299,0
2013-05-29,20.959,20.959,20.793,20.91,5186,0
2013-05-30,20.824,21.248,20.824,21.152,9865,0
2013-05-31,21.007,21.007,20.592,20.594,10237,0
2013-06-03,20.673,20.915,20.655,20.862,5524,0
2013-06-04,20.7,20.796,20.627,20.7,12304,0
2013-06-05,20.617,20.69,20.513,20.513,8400,0
2013-06-06,20.478,20.567,20.433,20.549,3771,0
2013-06-07,20.651,20.815,20.488,20.633,8575,0
2013-06-10,20.567,20.567,20.317,20.42,13910,0
2013-06-11,19.99,20.071,19.795,19.902,14976,0
2013-06-12,20.114,20.114,19.679,19.786,3578,0
2013-06-13,20.136,20.285,19.973,20.265,2874,0
2013-06-14,20.38,20.715,20.182,20.182,1340,0
2013-06-17,20.282,20.362,20.202,20.362,4835,0
2013-06-18,20.194,20.194,20.033,20.103,16147,0
2013-06-19,19.99,20.033,19.605,19.605,5899,0
2013-06-20,19.111,19.201,18.315,18.315,60557,0
2013-06-21,18.454,18.581,18.196,18.419,11125,0
2013-06-24,18.393,18.393,17.462,17.64,21173,0
2013-06-25,17.81,18.024,17.605,17.963,18249,0
2013-06-26,17.901,17.901,17.649,17.74,7923,0
2013-06-27,17.829,18.006,17.829,17.961,13505,0
2013-06-28,17.983,18.055,17.731,18.055,10961,0
2013-07-01,18.529,18.529,18.344,18.35,10581,0
2013-07-02,18.239,18.239,17.891,17.995,8534,0
2013-07-03,17.945,17.945,17.838,17.923,2204,0
2013-07-05,17.56,17.74,17.488,17.534,4794,0
2013-07-08,17.605,17.685,17.587,17.599,9757,0
2013-07-09,17.82,18.011,17.82,17.963,10850,0
2013-07-10,17.801,17.838,17.74,17.838,3477,0
2013-07-11,18.571,18.752,18.571,18.716,10840,0
2013-07-12,18.554,18.591,18.411,18.519,6500,0
2013-07-15,18.472,18.544,18.447,18.464,4341,0
2013-07-16,18.489,18.759,18.489,18.759,1124,0
2013-07-17,18.804,18.883,18.733,18.811,9069,0
2013-07-18,18.749,18.832,18.716,18.716,4451,0
2013-07-19,18.61,18.659,18.61,18.659,5265,0
2013-07-22,18.787,19.012,18.787,18.952,3632,0
2013-07-23,19.144,19.673,19.144,19.618,17800,0
2013-07-24,19.809,19.809,19.269,19.269,14581,0
2013-07-25,19.092,19.182,18.857,19.038,8275,0
2013-07-26,18.93,19.118,18.908,19.118,4732,0
2013-07-29,18.875,19.02,18.769,18.77,9240,0
2013-07-30,18.6,18.6,18.366,18.366,19051,0
2013-07-31,18.34,18.34,18.131,18.257,14946,0
2013-08-01,18.519,18.519,18.34,18.489,31554,0
2013-08-02,18.464,18.617,18.464,18.591,20446,0
2013-08-05,18.6,18.614,18.547,18.547,3144,0
2013-08-06,18.393,18.393,18.098,18.122,5629,0
2013-08-07,18.024,18.122,17.983,18.016,8609,0
2013-08-08,18.322,18.928,18.322,18.883,18253,0
2013-08-09,19.092,19.709,19.092,19.582,15737,0
2013-08-12,19.699,20.088,19.699,20.088,17748,0
2013-08-13,20.226,20.226,19.907,20.067,95452,0
2013-08-14,20.148,20.226,19.932,20.148,21918,0
2013-08-15,19.727,20.201,19.628,20.192,6860,0
2013-08-16,20.148,20.462,20.012,20.021,15348,0
2013-08-19,20.012,20.012,19.69,19.727,13564,0
2013-08-20,19.718,19.869,19.699,19.817,5682,0
2013-08-21,19.6,19.6,19.333,19.372,10085,0
2013-08-22,19.699,20.506,19.699,19.96,11139,0
2013-08-23,20.095,20.158,19.879,20.068,16457,0
2013-08-26,20.245,20.245,20.113,20.113,3849,0
2013-08-27,19.869,20.078,19.592,19.6,6344,0
2013-08-28,19.469,19.744,19.469,19.613,7712,0
2013-08-29,19.369,19.521,19.369,19.378,6798,0
2013-08-30,19.296,19.361,19.262,19.262,4211,0
2013-09-03,20.005,20.168,19.709,19.752,6704,0
2013-09-04,19.76,19.859,19.724,19.778,6196,0
2013-09-05,19.69,19.826,19.69,19.699,3919,0
2013-09-06,19.979,20.148,19.979,20.095,9833,0
2013-09-09,20.148,20.551,20.148,20.551,7108,0
2013-09-10,20.397,20.791,20.397,20.659,13941,0
2013-09-11,20.791,20.864,20.551,20.864,9604,0
2013-09-12,20.757,20.757,20.533,20.533,17464,0
2013-09-13,20.327,20.551,20.307,20.38,12092,0
2013-09-16,20.64,20.689,20.488,20.554,4006,0
2013-09-17,20.488,20.658,20.488,20.551,7187,0
2013-09-18,20.73,21.239,20.575,21.221,21508,0
2013-09-19,21.33,21.491,21.087,21.177,25237,0
2013-09-20,21.178,21.178,20.626,20.626,13084,0
2013-09-23,20.772,20.772,20.582,20.59,9099,0
2013-09-24,20.582,20.582,20.31,20.373,19820,0
2013-09-25,20.428,20.488,20.366,20.366,3752,0
2013-09-26,20.51,20.51,20.409,20.492,7309,0
2013-09-27,20.383,20.383,20.149,20.284,5042,0
2013-09-30,19.878,20.093,19.878,19.922,16779,0
2013-10-01,20.03,20.03,19.669,19.859,25497,0
2013-10-02,19.769,19.995,19.76,19.995,8969,0
2013-10-03,19.914,19.995,19.715,19.734,9521,0
2013-10-04,19.815,19.887,19.815,19.824,1439,0
2013-10-07,19.788,19.788,19.644,19.669,3211,0
2013-10-08,19.769,19.806,19.506,19.515,5204,0
2013-10-09,19.588,19.588,19.381,19.506,995,0
2013-10-10,19.662,19.859,19.662,19.859,5110,0
2013-10-11,19.842,19.959,19.788,19.932,4423,0
2013-10-14,19.778,20.149,19.778,20.059,4445,0
2013-10-15,20.059,20.075,20.042,20.042,1570,0
2013-10-16,19.917,20.095,19.917,20.077,6883,0
2013-10-17,19.978,20.33,19.978,20.33,5648,0
2013-10-18,20.301,20.366,20.301,20.366,6865,0
2013-10-21,20.492,20.555,20.492,20.555,2436,0
2013-10-22,21.023,21.277,20.945,21.142,27571,0
2013-10-23,20.919,20.919,20.682,20.682,4209,0
2013-10-24,20.997,21.061,20.919,20.935,3766,0
2013-10-25,20.826,20.89,20.781,20.89,2655,0
2013-10-28,20.756,20.935,20.756,20.9,5426,0
2013-10-29,20.881,20.881,20.7,20.736,25689,0
2013-10-30,20.763,20.9,20.528,20.645,6423,0
2013-10-31,20.682,20.682,20.31,20.31,13036,0
2013-11-01,20.293,20.293,20.102,20.227,12622,0
2013-11-04,20.32,20.51,20.32,20.51,7622,0
2013-11-05,20.537,20.582,20.33,20.582,6201,0
2013-11-06,20.373,20.727,20.373,20.636,5204,0
2013-11-07,20.383,20.383,20.194,20.247,20706,0
2013-11-08,20.102,20.159,19.887,20.069,5759,0
2013-11-11,19.932,19.978,19.897,19.922,3841,0
2013-11-12,19.897,19.897,19.644,19.644,5314,0
2013-11-13,19.209,19.48,19.074,19.48,23041,0
2013-11-14,19.355,19.696,19.193,19.696,7640,0
2013-11-15,19.543,19.815,19.543,19.815,5537,0
2013-11-18,19.734,19.778,19.662,19.696,7528,0
2013-11-19,19.624,19.696,19.445,19.57,11588,0
2013-11-20,19.778,19.778,19.372,19.372,4873,0
2013-11-21,19.372,19.455,19.037,19.372,6423,0
2013-11-22,19.465,19.465,19.264,19.309,2104,0
2013-11-25,19.235,19.235,19.174,19.174,5979,0
2013-11-26,19.012,19.083,18.938,18.993,17716,0
2013-11-27,19.021,19.055,18.922,18.993,3873,0
2013-11-29,19.055,19.29,19.055,19.083,5360,0
2013-12-02,19.118,19.118,18.74,18.74,10188,0
2013-12-03,18.723,18.757,18.56,18.577,5979,0
2013-12-04,18.597,18.757,18.504,18.757,26908,0
2013-12-05,18.353,18.757,18.353,18.705,50602,0
2013-12-06,18.93,19.193,18.767,18.767,4097,0
2013-12-09,18.786,18.955,18.786,18.865,2766,0
2013-12-10,19.137,19.193,18.856,18.856,15721,0
2013-12-11,18.846,18.874,18.533,18.648,12292,0
2013-12-12,18.615,18.856,18.451,18.64,14756,0
2013-12-13,18.55,18.767,18.524,18.767,6644,0
2013-12-16,18.786,18.965,18.74,18.757,35323,0
2013-12-17,18.696,18.838,18.686,18.686,7589,0
2013-12-18,18.626,18.896,18.626,18.835,5196,0
2013-12-19,18.877,19.088,18.744,18.97,31616,0
2013-12-20,18.96,19.342,18.96,19.213,17955,0
2013-12-23,19.24,19.712,18.906,19.159,30177,0
2013-12-24,19.189,19.422,19.106,19.422,10663,0
2013-12-26,19.665,19.665,19.223,19.359,11607,0
2013-12-27,19.52,19.902,19.52,19.893,15476,0
2013-12-30,20.017,20.118,19.893,20.109,32279,0
2013-12-31,20.028,20.362,19.992,20.145,51180,0
2014-01-02,20.136,20.272,20.065,20.166,26935,0
2014-01-03,20.136,20.209,19.665,20.085,22779,0
2014-01-06,19.91,19.91,19.45,19.629,28961,0
2014-01-07,19.684,19.684,19.387,19.387,19014,0
2014-01-08,19.45,19.502,19.351,19.387,5969,0
2014-01-09,19.295,19.295,19.024,19.189,8399,0
2014-01-10,19.123,19.422,19.088,19.342,10613,0
2014-01-13,19.368,19.529,19.007,19.387,25758,0
2014-01-14,19.25,19.576,19.25,19.45,9617,0
2014-01-15,19.529,20.094,19.529,20.075,8842,0
2014-01-16,20.254,20.553,20.041,20.453,22416,0
2014-01-17,20.353,20.471,20.298,20.397,6413,0
2014-01-21,20.527,20.527,20.009,20.192,12936,0
2014-01-22,20.127,20.175,20.065,20.175,5749,0
2014-01-23,19.484,19.874,19.484,19.674,11165,0
2014-01-24,19.593,19.629,19.132,19.203,11433,0
2014-01-27,19.314,19.431,18.998,19.179,26753,0
2014-01-28,19.864,20.075,19.342,19.601,6124,0
2014-01-29,19.477,19.511,19.295,19.351,11387,0
2014-01-30,19.413,19.469,19.016,19.259,25095,0
2014-01-31,19.068,19.231,19.068,19.132,3663,0
2014-02-03,18.998,19.032,18.554,18.554,8434,0
2014-02-04,18.85,19.024,18.644,19.024,6463,0
2014-02-05,18.896,19.04,18.859,18.988,7666,0
2014-02-06,18.789,19.52,18.626,19.387,5247,0
2014-02-07,19.61,19.946,19.584,19.802,17946,0
2014-02-10,19.529,19.893,19.529,19.893,41340,0
2014-02-11,20.175,20.444,19.73,20.353,6593,0
2014-02-12,20.58,20.688,20.435,20.671,8067,0
2014-02-13,20.363,20.562,20.353,20.5,8548,0
2014-02-14,20.842,21.15,20.765,21.031,15370,0
2014-02-18,21.258,21.346,21.095,21.346,16183,0
2014-02-19,21.268,21.558,20.922,21.204,10052,0
2014-02-20,20.544,21.012,20.544,20.824,23135,0
2014-02-21,21.248,21.248,20.837,20.917,7279,0
2014-02-24,20.754,21.005,20.587,20.806,5459,0
2014-02-25,20.544,20.806,20.544,20.613,2827,0
2014-02-26,20.463,20.761,20.381,20.416,9358,0
2014-02-27,20.744,21.085,20.517,20.588,10341,0
2014-02-28,20.942,21.066,19.755,19.755,8714,0
2014-03-03,20.085,20.473,20.085,20.234,12001,0
2014-03-04,20.967,20.967,20.017,20.027,3375,0
2014-03-05,20.779,21.003,20.779,20.842,6663,0
2014-03-06,21.114,21.475,21.114,21.213,21017,0
2014-03-07,20.824,21.176,20.444,20.463,10476,0
2014-03-10,20.017,20.036,19.74,19.756,15926,0
2014-03-11,19.974,19.974,19.213,19.268,14331,0
2014-03-12,19.268,19.403,19.268,19.323,8607,0
2014-03-13,19.423,19.596,18.998,18.998,11801,0
2014-03-14,19.008,19.132,19.007,19.107,4940,0
2014-03-17,19.493,19.493,19.23,19.24,7073,0
2014-03-18,19.24,19.323,19.203,19.314,4961,0
2014-03-19,19.088,19.088,18.652,18.652,25181,0
2014-03-20,18.635,18.825,18.604,18.771,8487,0
2014-03-21,19.058,19.181,18.86,19.098,11779,0
2014-03-24,18.988,19.123,18.825,18.825,14512,0
2014-03-25,19.294,19.529,18.893,19.511,6690,0
2014-03-26,19.722,19.722,19.096,19.096,13864,0
2014-03-27,19.285,19.529,19.096,19.105,12958,0
2014-03-28,19.713,19.822,19.549,19.822,7845,0
2014-03-31,19.885,19.967,19.74,19.885,22829,0
2014-04-01,19.935,19.958,19.813,19.822,4580,0
2014-04-02,20.004,20.179,19.92,20.139,16178,0
2014-04-03,19.895,19.948,19.802,19.872,7258,0
2014-04-04,20.112,20.199,19.886,19.994,7027,0
2014-04-07,20.095,20.146,19.748,19.921,24400,0
2014-04-08,20.088,20.321,20.088,20.28,5651,0
2014-04-09,20.212,20.658,20.212,20.648,8594,0
2014-04-10,20.629,20.648,20.169,20.449,12260,0
2014-04-11,20.285,20.285,20.149,20.149,1974,0
2014-04-14,20.311,20.401,20.311,20.384,2217,0
2014-04-15,19.977,20.258,19.776,20.203,5124,0
2014-04-16,20.13,20.321,20.079,20.228,5954,0
2014-04-17,20.218,20.421,20.218,20.294,2952,0
2014-04-21,20.294,20.44,20.194,20.258,4466,0
2014-04-22,20.393,20.577,20.34,20.494,11460,0
2014-04-23,20.302,20.522,20.302,20.44,13270,0
2014-04-24,20.558,20.712,20.445,20.658,5229,0
2014-04-25,20.58,20.585,20.449,20.522,6923,0
2014-04-28,20.458,20.558,20.238,20.558,8017,0
2014-04-29,20.512,20.618,20.421,20.577,4238,0
2014-04-30,20.486,20.61,20.486,20.61,1486,0
2014-05-01,20.43,20.577,20.194,20.449,8508,0
2014-05-02,20.311,20.568,20.311,20.568,3065,0
2014-05-05,20.486,20.494,20.312,20.321,3541,0
2014-05-06,20.321,20.486,20.321,20.445,3145,0
2014-05-07,20.311,20.449,20.302,20.302,2754,0
2014-05-08,20.273,20.44,20.273,20.367,2030,0
2014-05-09,20.159,20.238,20.159,20.194,3705,0
2014-05-12,20.61,21.029,20.458,21.01,20320,0
2014-05-13,21.003,21.047,20.967,21.029,11845,0
2014-05-14,21.11,21.304,21.057,21.102,11975,0
2014-05-15,20.905,20.905,20.686,20.905,4002,0
2014-05-16,20.94,20.94,20.676,20.793,6203,0
2014-05-19,20.766,21.102,20.766,20.931,5304,0
2014-05-20,20.776,20.983,20.776,20.885,4268,0
2014-05-21,20.931,21.003,20.839,20.885,3656,0
2014-05-22,20.983,21.184,20.983,21.093,3068,0
2014-05-23,21.175,21.402,21.175,21.304,6557,0
2014-05-27,21.436,21.475,21.212,21.29,7419,0
2014-05-28,21.276,21.33,21.167,21.167,5623,0
2014-05-29,21.239,21.43,21.239,21.298,8573,0
2014-05-30,21.167,21.167,20.867,21.084,3626,0
2014-06-02,21.358,21.42,21.167,21.22,13569,0
2014-06-03,21.139,21.391,21.139,21.391,7447,0
2014-06-04,21.327,21.457,21.321,21.399,4510,0
2014-06-05,21.358,21.466,21.358,21.466,2708,0
2014-06-06,21.33,21.402,21.239,21.276,7734,0
2014-06-09,21.257,21.394,21.229,21.312,26419,0
2014-06-10,21.22,21.22,21.122,21.167,6382,0
2014-06-11,21.067,21.294,21.038,21.038,36458,0
2014-06-12,21.076,21.076,20.895,20.915,4737,0
2014-06-13,20.857,20.966,20.857,20.966,1960,0
2014-06-16,21.193,21.203,21.01,21.076,3069,0
2014-06-17,21.01,21.257,21.01,21.208,6854,0
2014-06-18,21.195,21.584,21.102,21.553,14934,0
2014-06-19,21.458,21.784,21.458,21.756,18400,0
2014-06-20,21.693,21.803,21.658,21.803,12409,0
2014-06-23,21.813,22.193,21.784,22.158,21957,0
2014-06-24,22.36,22.369,21.733,21.839,30748,0
2014-06-25,21.448,21.73,21.346,21.511,8949,0
2014-06-26,21.748,21.748,21.448,21.64,53103,0
2014-06-27,21.657,21.839,21.635,21.839,11866,0
2014-06-30,21.911,21.977,21.605,21.923,3493,0
2014-07-01,22.094,22.205,22.032,22.133,4884,0
2014-07-02,22.178,22.752,22.178,22.742,15004,0
2014-07-03,22.762,23.292,22.762,23.292,14048,0
2014-07-07,23.292,23.483,22.992,23.429,15323,0
2014-07-08,23.182,23.594,23.14,23.564,10790,0
2014-07-09,23.704,23.829,23.611,23.758,15388,0
2014-07-10,23.493,23.667,23.064,23.483,28597,0
2014-07-11,23.52,23.647,23.383,23.473,7198,0
2014-07-14,23.713,23.713,23.503,23.512,13979,0
2014-07-15,23.302,23.444,23.235,23.284,32311,0
2014-07-16,23.374,23.474,23.374,23.446,13415,0
2014-07-17,23.245,23.245,23.028,23.028,3682,0
2014-07-18,22.926,23.044,22.809,22.954,32170,0
2014-07-21,22.815,23.068,22.815,23.068,9045,0
2014-07-22,23.52,23.721,23.473,23.547,85537,0
2014-07-23,23.695,23.868,23.695,23.863,16427,0
2014-07-24,23.848,24.041,23.829,23.856,3774,0
2014-07-25,23.803,23.886,23.672,23.839,14856,0
2014-07-28,23.704,23.912,23.62,23.912,9941,0
2014-07-29,23.852,23.921,23.729,23.729,9034,0
2014-07-30,23.81,23.81,23.42,23.657,12871,0
2014-07-31,23.226,23.226,22.964,23.073,6505,0
2014-08-01,23.128,23.128,22.725,22.981,34072,0
2014-08-04,22.954,23.272,22.954,23.073,58252,0
2014-08-05,22.324,22.634,22.287,22.388,144448,0
2014-08-06,22.205,22.349,22.205,22.317,23504,0
2014-08-07,22.459,22.459,22.049,22.068,24379,0
2014-08-08,21.977,22.257,21.977,22.169,9875,0
2014-08-11,22.478,22.562,22.351,22.351,2523,0
2014-08-12,22.269,22.289,22.26,22.282,1843,0
2014-08-13,22.205,22.26,22.17,22.195,2368,0
2014-08-14,22.032,22.205,21.922,21.922,12118,0
2014-08-15,21.967,22.049,21.912,22.013,6945,0
2014-08-18,22.041,22.324,22.023,22.251,11911,0
2014-08-19,22.208,22.351,22.094,22.094,11154,0
2014-08-20,22.272,22.411,22.243,22.243,12083,0
2014-08-21,22.205,22.205,21.895,22.049,15225,0
2014-08-22,21.977,22.094,21.932,22.049,7424,0
2014-08-25,22.142,22.169,22.094,22.169,2109,0
2014-08-26,21.839,22.196,21.839,22.094,5201,0
2014-08-27,22.416,22.416,22.133,22.269,10758,0
2014-08-28,21.829,21.829,21.693,21.702,4785,0
2014-08-29,21.576,21.804,21.576,21.675,2031,0
2014-09-02,21.713,21.713,21.511,21.561,41584,0
2014-09-03,21.665,21.994,21.665,21.95,10616,0
2014-09-04,21.979,21.979,21.794,21.794,4219,0
2014-09-05,21.665,21.848,21.665,21.756,4701,0
2014-09-08,21.829,21.829,21.501,21.536,5919,0
2014-09-09,21.511,21.511,21.246,21.311,6263,0
2014-09-10,21.255,21.419,21.128,21.419,3339,0
2014-09-11,21.131,21.246,21.131,21.246,781,0
2014-09-12,21.146,21.336,21.137,21.336,3339,0
2014-09-15,21.146,21.296,21.012,21.082,5416,0
2014-09-16,20.872,21.356,20.863,21.265,3046,0
2014-09-17,21.255,21.265,21.017,21.017,2924,0
2014-09-18,20.954,21.074,20.911,21.034,1786,0
2014-09-19,20.836,20.836,20.507,20.507,7960,0
2014-09-22,20.206,20.48,19.748,19.752,8211,0
2014-09-23,19.432,19.947,19.432,19.864,5474,0
2014-09-24,19.864,20.275,19.864,20.252,3879,0
2014-09-25,20.011,20.011,19.624,19.726,5351,0
2014-09-26,19.702,19.783,19.702,19.772,1989,0
2014-09-29,19.441,19.671,19.441,19.508,1906,0
2014-09-30,19.708,19.708,19.444,19.541,2271,0
2014-10-01,19.634,19.634,19.091,19.229,33536,0
2014-10-02,19.081,19.081,18.833,18.955,11804,0
2014-10-03,18.713,18.934,18.626,18.626,18292,0
2014-10-06,18.537,19.183,18.537,19.052,23180,0
2014-10-07,18.978,18.978,18.634,18.638,4273,0
2014-10-08,18.646,18.83,18.326,18.803,15378,0
2014-10-09,18.823,18.89,18.405,18.509,8993,0
2014-10-10,18.149,18.316,18.011,18.011,13612,0
2014-10-13,18.158,18.401,18.011,18.028,13668,0
2014-10-14,18.296,18.489,18.187,18.196,10902,0
2014-10-15,18.149,18.149,17.771,17.937,10699,0
2014-10-16,17.807,18.113,17.541,18.113,187083,0
2014-10-17,18.204,18.321,18.149,18.288,12089,0
2014-10-20,18.334,18.371,18.167,18.222,12113,0
2014-10-21,18.445,18.767,18.417,18.685,10337,0
2014-10-22,18.603,18.603,18.537,18.537,1382,0
2014-10-23,18.408,18.408,18.408,18.408,213,0
2014-10-24,18.38,18.38,18.259,18.38,3114,0
2014-10-27,18.149,18.149,17.992,18.066,6900,0
2014-10-28,18.259,18.353,18.259,18.353,3057,0
2014-10-29,18.509,18.556,18.317,18.317,6079,0
2014-10-30,18.075,18.094,18.011,18.011,4770,0
2014-10-31,17.985,18.187,17.798,18.187,6618,0
2014-11-03,18.12,18.157,18.12,18.157,5771,0
2014-11-04,18.094,18.094,17.779,17.789,13543,0
2014-11-05,17.846,17.846,17.707,17.743,5028,0
2014-11-06,17.577,17.577,17.512,17.512,5952,0
2014-11-07,17.803,17.938,17.803,17.91,4274,0
2014-11-10,18.085,18.344,18.003,18.019,3635,0
2014-11-11,17.947,18.114,17.827,18.114,3598,0
2014-11-12,18.268,18.288,18.187,18.288,5090,0
2014-11-13,18.259,18.259,17.985,17.985,3963,0
2014-11-14,18.012,18.399,18.012,18.271,11060,0
2014-11-17,18.269,18.334,18.269,18.334,2966,0
2014-11-18,18.353,18.371,18.16,18.306,30259,0
2014-11-19,18.204,18.204,17.872,18.057,19177,0
2014-11-20,17.965,18.046,17.827,17.961,6771,0
2014-11-21,18.499,18.915,18.499,18.714,20577,0
2014-11-24,18.724,18.905,18.583,18.583,4833,0
2014-11-25,18.685,18.84,18.685,18.749,4113,0
2014-11-26,18.918,18.918,18.833,18.885,4469,0
2014-11-28,18.019,18.019,17.862,17.881,5856,0
2014-12-01,17.605,17.753,17.308,17.476,21437,0
2014-12-02,17.419,17.672,17.391,17.391,8878,0
2014-12-03,17.501,17.714,17.501,17.67,3933,0
2014-12-04,17.662,17.662,17.458,17.458,11820,0
2014-12-05,17.476,17.56,17.4,17.468,8137,0
2014-12-08,17.494,17.494,16.938,17.001,15107,0
2014-12-09,16.904,17.12,16.83,17.098,17181,0
2014-12-10,17.004,17.18,16.765,16.795,5504,0
2014-12-11,16.682,16.739,16.6,16.72,6584,0
2014-12-12,16.59,16.59,16.213,16.213,15544,0
2014-12-15,16.112,16.305,15.696,15.807,7238,0
2014-12-16,15.77,15.982,15.529,15.642,3843,0
2014-12-17,16.196,16.508,15.88,16.33,8073,0
2014-12-18,16.502,16.655,16.438,16.554,7568,0
2014-12-19,16.609,16.971,16.609,16.869,7304,0
2014-12-22,16.784,16.861,16.622,16.645,5105,0
2014-12-23,16.61,16.703,16.453,16.6,10975,0
2014-12-24,16.44,16.638,16.44,16.638,9848,0
2014-12-26,16.796,16.933,16.796,16.843,1339,0
2014-12-29,16.833,16.945,16.665,16.665,15649,0
2014-12-30,16.665,16.965,16.665,16.824,25700,0
2014-12-31,16.758,16.879,16.63,16.843,14257,0
2015-01-02,16.796,17.075,16.796,17.066,5421,0
2015-01-05,16.814,16.814,16.386,16.489,14865,0
2015-01-06,16.424,16.51,16.261,16.417,8751,0
2015-01-07,16.426,16.554,16.426,16.433,1746,0
2015-01-08,16.554,16.766,16.554,16.703,5760,0
2015-01-09,16.62,16.712,16.564,16.656,13082,0
2015-01-12,16.462,16.462,16.172,16.229,2342,0
2015-01-13,16.172,16.172,15.333,15.342,14899,0
2015-01-14,14.646,14.646,13.778,14.067,42441,0
2015-01-15,14.208,14.347,13.968,13.968,25060,0
2015-01-16,14.049,14.552,14.041,14.51,15245,0
2015-01-20,14.636,14.739,14.478,14.682,23452,0
2015-01-21,14.785,14.915,14.682,14.878,15754,0
2015-01-22,15.101,15.13,14.924,15.045,16218,0
2015-01-23,14.758,14.794,14.41,14.41,28404,0
2015-01-26,14.36,14.487,14.198,14.46,17149,0
2015-01-27,14.421,14.421,14.16,14.352,15587,0
2015-01-28,14.31,14.31,14.011,14.011,12583,0
2015-01-29,14.097,14.097,13.835,13.891,6654,0
2015-01-30,13.957,14.136,13.845,14.136,6846,0
2015-02-02,14.338,14.421,14.245,14.421,7737,0
2015-02-03,14.898,15.417,14.898,15.34,21098,0
2015-02-04,15.175,15.25,14.94,15.139,11563,0
2015-02-05,15.297,15.809,15.222,15.772,11989,0
2015-02-06,15.585,15.65,15.315,15.352,17060,0
2015-02-09,15.465,15.697,15.465,15.652,25359,0
2015-02-10,15.455,15.455,15.088,15.205,18693,0
2015-02-11,14.972,15.13,14.898,15.101,7782,0
2015-02-12,15.549,15.595,15.382,15.594,9342,0
2015-02-13,15.892,16.152,15.892,16.152,23105,0
2015-02-17,16.135,16.378,15.987,16.221,6247,0
2015-02-18,16.192,16.433,16.192,16.433,5362,0
2015-02-19,16.275,16.386,16.172,16.248,13700,0
2015-02-20,16.357,16.378,16.088,16.358,8823,0
2015-02-23,16.06,16.06,15.911,15.921,6692,0
2015-02-24,16.358,16.378,16.041,16.368,5123,0
2015-02-25,16.275,16.378,16.219,16.34,7338,0
2015-02-26,16.433,16.638,16.396,16.443,6488,0
2015-02-27,16.516,16.693,16.516,16.683,345996,0
2015-03-02,16.572,16.61,16.368,16.489,15573,0
2015-03-03,16.526,16.545,16.386,16.424,4726,0
2015-03-04,16.162,16.21,16.033,16.078,4189,0
2015-03-05,16.05,16.117,16.04,16.04,1719,0
2015-03-06,15.828,15.828,15.604,15.687,5799,0
2015-03-09,15.687,15.735,15.539,15.585,4834,0
2015-03-10,15.231,15.231,14.943,14.962,165083,0
2015-03-11,14.943,14.943,14.758,14.813,10204,0
2015-03-12,15.175,15.175,14.906,14.924,26100,0
2015-03-13,14.851,14.851,14.496,14.626,9988,0
2015-03-16,14.626,14.72,14.469,14.514,13212,0
2015-03-17,14.524,14.654,14.469,14.581,3328,0
2015-03-18,14.46,14.841,14.403,14.803,17186,0
2015-03-19,14.7,14.7,14.505,14.505,3652,0
2015-03-20,14.851,15.435,14.851,15.297,9561,0
2015-03-23,15.643,15.874,15.567,15.874,15145,0
2015-03-24,15.726,15.809,15.549,15.633,3976,0
2015-03-25,15.791,15.791,15.529,15.529,9988,0
2015-03-26,15.549,15.549,15.455,15.502,4082,0
2015-03-27,15.195,15.297,15.055,15.268,3652,0
2015-03-30,15.297,15.577,15.277,15.577,9561,0
2015-03-31,15.277,15.352,15.195,15.315,2260,0
2015-04-01,15.392,15.392,15.297,15.342,1396,0
2015-04-02,15.382,15.445,15.287,15.417,2902,0
2015-04-06,15.764,15.828,15.585,15.791,17937,0
2015-04-07,15.93,16.014,15.65,15.959,32906,0
2015-04-08,16.35,16.35,16.024,16.024,8162,0
2015-04-09,16.024,16.024,15.947,15.952,2020,0
2015-04-10,15.874,15.957,15.828,15.828,4509,0
2015-04-13,15.764,15.764,15.614,15.614,3115,0
2015-04-14,15.772,16.014,15.772,15.986,13963,0
2015-04-15,16.192,16.386,16.162,16.327,4386,0
2015-04-16,16.424,16.572,16.424,16.563,6874,0
2015-04-17,16.229,16.358,16.135,16.248,49837,0
2015-04-20,16.32,16.433,16.284,16.386,6863,0
2015-04-21,16.404,16.404,16.143,16.209,3762,0
2015-04-22,16.32,16.386,16.284,16.284,2894,0
2015-04-23,16.526,16.722,16.453,16.722,11492,0
2015-04-24,17.038,17.355,17.038,17.355,96684,0
2015-04-27,17.438,17.876,17.438,17.82,39310,0
2015-04-28,17.895,18.1,17.764,18.008,104812,0
2015-04-29,17.98,18.155,17.98,18.015,3652,0
2015-04-30,17.885,18.286,17.885,18.267,8485,0
2015-05-01,18.462,18.742,18.462,18.697,46937,0
2015-05-04,18.78,18.826,18.622,18.77,35443,0
2015-05-05,18.88,18.88,18.584,18.613,49729,0
2015-05-06,18.687,18.707,18.362,18.444,310285,0
2015-05-07,18.37,18.37,17.876,18.155,34322,0
2015-05-08,18.519,18.639,18.398,18.537,20192,0
2015-05-11,18.613,18.648,18.332,18.342,16540,0
2015-05-12,18.338,18.62,18.338,18.529,9163,0
2015-05-13,18.687,18.75,18.499,18.499,90430,0
2015-05-14,18.76,18.78,18.574,18.657,8701,0
2015-05-15,18.388,18.724,18.388,18.724,3505,0
2015-05-18,18.565,18.622,18.37,18.388,9915,0
2015-05-19,18.135,18.267,17.782,17.82,14053,0
2015-05-20,17.885,17.914,17.633,17.755,10632,0
2015-05-21,17.643,17.662,17.55,17.55,18472,0
2015-05-22,17.355,17.512,17.336,17.39,17078,0
2015-05-26,17.168,17.168,16.852,16.871,16849,0
2015-05-27,16.88,16.975,16.871,16.898,8271,0
2015-05-28,16.786,16.786,16.453,16.673,7575,0
2015-05-29,16.536,16.554,16.481,16.554,14392,0
2015-06-01,16.443,16.443,16.292,16.292,35772,0
2015-06-02,16.563,17.011,16.563,16.932,11890,0
2015-06-03,16.871,17.066,16.852,16.926,4082,0
2015-06-04,16.758,16.758,16.498,16.498,24488,0
2015-06-05,16.63,16.683,16.489,16.683,2149,0
2015-06-08,16.62,16.62,16.396,16.396,1503,0
2015-06-09,16.88,16.88,16.462,16.462,3988,0
2015-06-10,17.019,17.114,16.88,17.039,7952,0
2015-06-11,16.784,16.784,16.656,16.656,1954,0
2015-06-12,16.656,16.703,16.508,16.693,3545,0
2015-06-15,16.481,16.6,16.386,16.6,9129,0
2015-06-16,16.35,16.414,16.248,16.414,7411,0
2015-06-17,16.481,16.498,16.162,16.498,2256,0
2015-06-18,16.536,16.665,16.414,16.516,5048,0
2015-06-19,16.358,16.358,16.172,16.21,3976,0
2015-06-22,16.126,16.257,16.06,16.07,12245,0
2015-06-23,16.35,16.35,16.201,16.223,1365,0
2015-06-25,16.536,16.536,16.108,16.108,8807,0
2015-06-26,16.07,16.07,16.024,16.024,2577,0
2015-06-29,15.939,15.947,15.735,15.754,10310,0
2015-06-30,15.781,15.789,15.614,15.614,1171,0
2015-07-01,15.382,15.435,15.268,15.268,5048,0
2015-07-02,15.268,15.417,15.222,15.222,5907,0
2015-07-06,14.934,14.943,14.654,14.739,105473,0
2015-07-07,14.097,14.43,13.826,14.31,115785,0
2015-07-08,13.984,14.097,13.778,13.835,179798,0
2015-07-09,14.152,14.44,14.097,14.245,9561,0
2015-07-10,14.45,14.45,14.329,14.376,10632,0
2015-07-13,14.347,14.617,14.347,14.562,6765,0
2015-07-14,14.654,14.77,14.63,14.77,5220,0
2015-07-15,14.776,14.776,14.533,14.581,7084,0
2015-07-16,14.478,14.654,14.43,14.43,1612,0
2015-07-17,14.478,14.514,14.245,14.347,9881,0
2015-07-20,14.087,14.087,13.964,13.964,14928,0
2015-07-21,14.077,14.226,14.077,14.116,4941,0
2015-07-22,13.826,13.826,13.687,13.687,9022,0
2015-07-23,13.753,13.753,13.268,13.359,17937,0
2015-07-24,13.211,13.221,12.876,13.027,14392,0
2015-07-27,12.849,12.876,12.476,12.476,8807,0
2015-07-28,12.839,13.099,12.765,12.968,11815,0
2015-07-29,12.978,13.044,12.904,13.007,3007,0
2015-07-30,12.811,12.811,12.654,12.793,4189,0
2015-07-31,12.885,12.914,12.793,12.793,4941,0
2015-08-03,12.598,12.598,12.476,12.494,5249,0
2015-08-04,12.541,12.746,12.522,12.57,3220,0
2015-08-05,12.894,12.894,12.57,12.588,2793,0
2015-08-06,12.513,12.649,12.489,12.649,6099,0
2015-08-07,12.708,12.755,12.57,12.625,3865,0
2015-08-10,12.598,13.136,12.598,13.081,5477,0
2015-08-11,12.894,12.894,12.56,12.645,8565,0
2015-08-12,12.541,12.663,12.494,12.654,8271,0
2015-08-13,12.625,12.625,12.522,12.532,8485,0
2015-08-14,12.56,12.56,12.522,12.532,1181,0
2015-08-17,12.448,12.476,12.271,12.428,3545,0
2015-08-18,12.215,12.215,12.048,12.095,9235,0
2015-08-19,12.02,12.065,11.872,12.065,8378,0
2015-08-20,12.039,12.15,11.908,12.075,8701,0
2015-08-21,12.02,12.02,11.814,11.862,16646,0
2015-08-24,11.823,11.823,10.885,10.976,19783,0
2015-08-25,11.788,11.788,11.369,11.518,12460,0
2015-08-26,11.527,11.527,10.976,11.294,9451,0
2015-08-27,11.563,12.178,11.563,11.946,7197,0
2015-08-28,12.15,12.354,11.991,12.159,12889,0
2015-08-31,11.983,12.242,11.888,12.131,7411,0
2015-09-01,11.908,11.908,11.537,11.545,6873,0
2015-09-02,11.711,11.78,11.636,11.78,5907,0
2015-09-03,12.095,12.095,11.965,11.983,2793,0
2015-09-04,11.573,11.573,11.404,11.451,7518,0
2015-09-08,11.928,12.252,11.928,12.187,13318,0
2015-09-09,12.393,12.504,12.187,12.197,4941,0
2015-09-10,12.307,12.307,12.215,12.261,4897,0
2015-09-11,12.131,12.234,12.131,12.234,1074,0
2015-09-14,12.206,12.206,11.956,12.001,2256,0
2015-09-15,11.983,12.141,11.983,12.113,7091,0
2015-09-16,12.197,12.476,12.178,12.403,4726,0
2015-09-17,12.541,12.541,12.335,12.445,6063,0
2015-09-18,12.271,12.271,12.001,12.075,7625,0
2015-09-21,12.075,12.075,11.788,11.814,10310,0
2015-09-22,11.284,11.34,11.061,11.2,67235,0
2015-09-23,11.128,11.128,10.885,10.932,18027,0
2015-09-24,10.819,11.048,10.679,10.89,16705,0
2015-09-25,10.837,10.837,10.697,10.706,13283,0
2015-09-28,10.39,10.493,9.951,9.986,21416,0
2015-09-29,10.127,10.127,9.931,10.09,38780,0
2015-09-30,10.24,10.37,10.164,10.212,6749,0
2015-10-01,10.512,10.558,10.483,10.483,3212,0
2015-10-02,10.445,10.837,10.445,10.837,20674,0
2015-10-05,11.034,11.37,11.034,11.321,19210,0
2015-10-06,11.575,11.808,11.565,11.808,14783,0
2015-10-07,12.339,12.781,12.339,12.723,26931,0
2015-10-08,12.603,12.798,12.527,12.714,9535,0
2015-10-09,13.199,13.509,13.199,13.386,19818,0
2015-10-12,13.386,13.391,12.881,13.041,21342,0
2015-10-13,12.789,12.865,12.659,12.659,11034,0
2015-10-14,12.826,13.041,12.742,13.004,33317,0
2015-10-15,12.956,13.18,12.956,13.133,6106,0
2015-10-16,13.078,13.078,12.732,12.751,11998,0
2015-10-19,12.536,12.536,12.209,12.256,6379,0
2015-10-20,12.359,12.359,12.135,12.135,12749,0
2015-10-21,12.2,12.2,12.005,12.043,21854,0
2015-10-22,12.069,12.339,12.069,12.209,1608,0
2015-10-23,12.388,12.62,12.388,12.62,10928,0
2015-10-26,12.453,12.481,12.331,12.331,30425,0
2015-10-27,12.173,12.92,11.976,12.052,7927,0
2015-10-28,11.976,12.378,11.959,12.033,6749,0
2015-10-29,11.959,12.079,11.753,11.883,6106,0
2015-10-30,11.826,11.995,11.826,11.995,2892,0
2015-11-02,11.901,12.209,11.901,12.209,7201,0
2015-11-03,12.209,12.433,12.209,12.398,4927,0
2015-11-04,12.481,12.64,12.228,12.228,3375,0
2015-11-05,12.107,12.107,11.808,11.865,15533,0
2015-11-06,11.679,11.679,11.547,11.584,4822,0
2015-11-09,11.622,11.641,11.305,11.305,5073,0
2015-11-10,11.277,11.277,11.089,11.089,10068,0
2015-11-11,10.95,11.015,10.855,11.015,8354,0
2015-11-12,10.688,10.726,10.567,10.586,12640,0
2015-11-13,10.351,10.502,10.307,10.332,7499,0
2015-11-16,10.317,10.37,10.268,10.325,25710,0
2015-11-17,10.38,10.502,10.297,10.428,5891,0
2015-11-18,10.428,10.633,10.38,10.614,6320,0
2015-11-19,10.651,10.745,10.493,10.576,6749,0
2015-11-20,10.745,10.745,10.464,10.623,7071,0
2015-11-23,10.483,10.538,10.287,10.307,10068,0
2015-11-24,10.24,10.399,10.194,10.317,51742,0
2015-11-25,10.24,10.287,10.1,10.127,12749,0
2015-11-30,10.155,10.409,10.072,10.08,19713,0
2015-12-01,10.317,10.317,10.268,10.317,22769,0
2015-12-02,10.317,10.361,10.064,10.183,8108,0
2015-12-03,10.24,10.24,10.101,10.199,2632,0
2015-12-04,10.045,10.184,9.922,10.184,14783,0
2015-12-07,9.951,10.184,9.605,9.708,22819,0
2015-12-08,9.4375,9.531,9.2883,9.385,36192,0
2015-12-09,9.4573,9.596,9.3343,9.4939,5357,0
2015-12-10,9.4375,9.708,9.3724,9.4741,4927,0
2015-12-11,9.3157,9.4178,9.2883,9.2883,8249,0
2015-12-14,9.2316,9.2316,8.9722,9.0457,10021,0
2015-12-15,9.0363,9.2497,8.9713,8.9713,32138,0
2015-12-16,9.0916,9.2595,8.9985,9.241,6320,0
2015-12-17,9.1767,9.2037,8.9618,8.9618,7499,0
2015-12-18,8.9618,9.1583,8.9146,8.9713,21639,0
2015-12-21,8.2613,9.0916,8.2613,9.0916,3964,0
2015-12-22,8.4479,9.0081,8.4479,9.0014,8482,0
2015-12-23,8.9863,9.3255,8.7143,9.2653,54977,0
2015-12-24,9.278,9.2874,8.9485,9.1375,57018,0
2015-12-28,8.8919,9.3255,8.8919,9.0715,16719,0
2015-12-29,9.1565,9.4009,8.9958,9.2488,194427,0
2015-12-30,9.0992,9.2316,8.8637,9.043,79378,0
2015-12-31,9.043,9.3724,8.713,9.1651,271484,0
2016-01-04,8.8919,9.043,8.7789,9.024,92906,0
2016-01-05,9.1469,9.224,8.8112,9.1087,306719,0
2016-01-06,8.9107,8.9485,8.7036,8.7978,175448,0
2016-01-07,8.6847,8.8967,8.5057,8.5057,258512,0
2016-01-08,8.5715,8.9226,8.3644,8.4022,329668,0
2016-01-11,8.4963,8.5151,8.2044,8.2796,74839,0
2016-01-12,8.1667,8.2891,8.1667,8.2233,8664,0
2016-01-13,8.2609,8.3079,8.0771,8.1477,55361,0
2016-01-14,8.0441,8.4492,8.0441,8.3268,22567,0
2016-01-15,8.0066,8.049,7.7238,7.9405,43551,0
2016-01-19,7.8935,8.1949,7.7428,8.0254,392275,0
2016-01-20,7.6485,7.997,7.5356,7.9186,342631,0
2016-01-21,7.7238,8.1949,7.7238,8.016,330818,0
2016-01-22,8.4117,8.5057,8.2241,8.3455,823009,0
2016-01-25,8.1761,8.2609,8.0084,8.0536,195403,0
2016-01-26,8.1949,8.3974,8.1949,8.3551,35485,0
2016-01-27,8.1007,8.5715,8.1007,8.2609,250761,0
2016-01-28,8.3361,8.7882,8.3361,8.534,241248,0
2016-01-29,8.7506,8.7978,8.6471,8.7412,98966,0
2016-02-01,8.6361,8.7318,8.5528,8.6187,212605,0
2016-02-02,8.3738,8.6678,8.2138,8.2233,146439,0
2016-02-03,8.2891,8.534,8.1761,8.5246,32198,0
2016-02-04,8.7036,8.807,8.7036,8.7599,17924,0
2016-02-05,8.7599,8.8354,8.581,8.6095,265784,0
2016-02-08,8.5623,8.5904,8.4022,8.534,1592,0
2016-02-09,8.4775,8.6658,8.2891,8.3174,96320,0
2016-02-10,8.4775,8.4775,8.0855,8.3738,44287,0
2016-02-11,7.8746,8.2891,7.8699,8.1101,84955,0
2016-02-12,8.0066,8.5085,8.0066,8.3644,549775,0
2016-02-16,8.5715,8.7318,8.3832,8.6847,256961,0
2016-02-17,8.845,8.9199,8.845,8.8761,8971,0
2016-02-18,8.7412,8.9768,8.7318,8.8636,57509,0
2016-02-19,8.7638,8.7694,8.7129,8.7599,1398,0
2016-02-22,8.9911,9.0811,8.9836,9.0811,26229,0
2016-02-23,8.9089,8.9089,8.7882,8.7978,6536,0
2016-02-24,8.5247,8.7599,8.5247,8.6187,140020,0
2016-02-25,8.6095,8.6942,8.567,8.6942,16455,0
2016-02-26,8.8071,8.8071,8.6752,8.7318,10906,0
2016-02-29,8.6942,8.9107,8.6942,8.7599,103727,0
2016-03-01,8.9298,9.0897,8.9298,9.0051,3717,0
2016-03-02,9.0811,9.2874,9.043,9.2874,12205,0
2016-03-03,9.3059,9.4187,9.1728,9.4187,16186,0
2016-03-04,9.2961,9.608,9.2961,9.532,28839,0
2016-03-07,9.542,9.721,9.532,9.721,14099,0
2016-03-08,9.503,9.608,9.2605,9.2874,5423,0
2016-03-09,9.2488,9.4751,9.2307,9.4662,92865,0
2016-03-10,9.3577,9.3626,9.2585,9.3626,4889,0
2016-03-11,9.3528,9.684,9.343,9.684,11454,0
2016-03-14,9.4187,9.528,9.4187,9.4484,14215,0
2016-03-15,9.3255,9.3255,9.1844,9.2113,10883,0
2016-03-16,9.2401,9.4751,9.2401,9.4751,2525,0
2016-03-17,9.579,9.853,9.302,9.853,17167,0
2016-03-18,9.892,9.898,9.748,9.748,8951,0
2016-03-21,9.783,9.783,9.721,9.721,316,0
2016-03-22,9.571,9.815,9.571,9.778,13961,0
2016-03-23,9.611,9.631,9.4514,9.4603,35392,0
2016-03-24,9.2143,9.4573,9.1872,9.346,15835,0
2016-03-28,9.2991,9.4187,9.2517,9.4187,558,0
2016-03-29,9.0659,9.4969,9.0659,9.4217,21409,0
2016-03-30,9.591,9.723,9.4781,9.686,17666,0
2016-03-31,9.658,9.658,9.3089,9.591,6427,0
2016-04-01,9.384,9.3938,9.384,9.3938,212,0
2016-04-04,9.3187,9.3187,9.3187,9.3187,224,0
2016-04-05,9.0155,9.0166,9.0155,9.0166,2650,0
2016-04-06,9.0169,9.3421,9.0169,9.3421,3287,0
2016-04-07,9.0093,9.0868,9.0093,9.0868,1282,0
2016-04-08,9.2903,9.506,9.0964,9.4692,25229,0
2016-04-11,9.582,9.639,9.535,9.545,5803,0
2016-04-12,9.574,9.781,9.574,9.751,10708,0
2016-04-13,9.81,9.98,9.714,9.951,4307,0
2016-04-14,10.026,10.026,9.535,9.911,4730,0
2016-04-15,9.921,9.97,9.866,9.866,6490,0
2016-04-18,9.535,10.081,9.526,10.065,5222,0
2016-04-19,10.101,10.364,10.101,10.327,2523,0
2016-04-20,10.364,10.46,10.246,10.46,4449,0
2016-04-21,10.483,10.483,10.32,10.321,31183,0
2016-04-22,10.323,10.324,10.292,10.319,2460,0
2016-04-25,10.281,10.281,9.876,9.876,1870,0
2016-04-26,10.234,10.374,10.139,10.374,9357,0
2016-04-27,10.29,10.535,10.29,10.525,4735,0
2016-04-28,10.535,10.711,10.502,10.535,2917,0
2016-04-29,10.479,10.591,10.374,10.591,2013,0
2016-05-02,10.554,10.554,10.073,10.498,1125,0
2016-05-03,10.271,10.432,9.987,10.205,2572,0
2016-05-04,9.894,9.986,9.894,9.986,351,0
2016-05-05,9.856,9.887,9.856,9.887,1246,0
2016-05-09,9.811,9.811,9.706,9.723,7996,0
2016-05-10,9.854,9.921,9.846,9.921,913,0
2016-05-12,9.866,9.966,9.866,9.966,7741,0
2016-05-13,9.827,9.894,9.733,9.812,9224,0
2016-05-16,10.101,10.101,9.96,9.986,16009,0
2016-05-17,9.931,10.006,9.931,9.996,3603,0
2016-05-19,9.691,9.741,9.649,9.649,1168,0
2016-05-20,9.771,9.782,9.771,9.782,994,0
2016-05-23,9.723,9.81,9.723,9.772,10599,0
2016-05-24,9.81,9.846,9.81,9.818,976,0
2016-05-25,9.941,10.051,9.941,10.051,1235,0
2016-05-26,10.081,10.103,10.081,10.103,398,0
2016-05-27,9.931,10.06,9.931,9.931,4073,0
2016-05-31,9.886,9.902,9.858,9.902,1054,0
2016-06-01,9.639,9.856,9.639,9.856,1087,0
2016-06-02,9.781,9.84,9.781,9.84,1589,0
2016-06-03,9.911,10.016,9.846,10.016,2137,0
2016-06-06,10.006,10.159,10.006,10.159,1251,0
2016-06-07,10.261,10.479,10.261,10.479,1588,0
2016-06-08,10.517,10.517,10.436,10.472,5067,0
2016-06-09,10.355,10.355,10.271,10.271,1669,0
2016-06-10,10.139,10.164,10.113,10.129,2226,0
2016-06-13,9.951,9.951,9.911,9.912,743,0
2016-06-14,9.81,9.81,9.621,9.686,1326,0
2016-06-15,9.761,9.761,9.761,9.761,105,0
2016-06-16,9.706,9.751,9.706,9.751,3483,0
2016-06-17,9.902,9.921,9.894,9.921,1161,0
2016-06-20,10.058,10.191,10.058,10.191,212,0
2016-06-21,10.111,10.111,10.111,10.111,886,0
2016-06-22,10.17,10.17,10.048,10.048,1650,0
2016-06-23,10.254,10.266,10.254,10.266,787,0
2016-06-24,9.866,9.954,9.694,9.731,4297,0
2016-06-27,9.611,9.611,9.4464,9.512,3770,0
2016-06-28,9.646,9.662,9.646,9.662,602,0
2016-06-30,10.104,10.104,9.886,10.011,2090,0
2016-07-01,9.902,10.084,9.902,10.048,2686,0
2016-07-05,10.048,10.048,10.009,10.009,603,0
2016-07-06,9.97,10.018,9.922,10.018,2201,0
2016-07-07,10.018,10.018,9.827,9.827,2097,0
2016-07-08,10.058,10.058,10.008,10.048,1158,0
2016-07-11,10.123,10.141,10.104,10.113,4018,0
2016-07-12,10.256,10.314,10.256,10.314,419,0
2016-07-13,10.313,10.36,10.276,10.304,2228,0
2016-07-14,10.463,10.476,10.463,10.476,1363,0
2016-07-15,10.476,10.532,10.391,10.392,4400,0
2016-07-18,10.505,10.758,10.505,10.758,1684,0
2016-07-19,10.533,10.533,10.351,10.351,637,0
2016-07-20,10.447,10.447,10.447,10.447,262,0
2016-07-22,10.476,10.476,10.476,10.476,577,0
2016-07-25,10.19,10.242,10.18,10.205,2724,0
2016-07-26,10.18,10.225,10.142,10.19,2677,0
2016-07-27,10.277,10.277,10.2,10.2,1077,0
2016-07-29,10.057,10.067,10.057,10.063,313,0
2016-08-01,10.029,10.067,9.961,9.961,6861,0
2016-08-02,9.942,10.038,9.886,9.97,13757,0
2016-08-03,9.894,10.033,9.894,9.961,5658,0
2016-08-04,9.988,10.009,9.988,10.002,1060,0
2016-08-05,9.98,10.067,9.97,10.008,3458,0
2016-08-08,9.942,10.113,9.942,10.104,2028,0
2016-08-09,10.208,10.208,10.15,10.15,349,0
2016-08-10,10.155,10.155,10.057,10.084,587,0
2016-08-11,10.028,10.182,10.028,10.182,6609,0
2016-08-12,10.208,10.231,10.161,10.161,3883,0
2016-08-15,10.142,10.266,10.142,10.238,2577,0
2016-08-16,10.332,10.332,10.303,10.303,1258,0
2016-08-18,10.315,10.351,10.315,10.332,8751,0
2016-08-19,10.17,10.224,10.17,10.198,1834,0
2016-08-22,10.124,10.208,10.124,10.208,451,0
2016-08-23,10.285,10.285,10.228,10.228,775,0
2016-08-24,10.282,10.282,10.228,10.228,3821,0
2016-08-25,10.219,10.219,10.113,10.208,16643,0
2016-08-26,10.208,10.247,10.153,10.208,1761,0
2016-08-29,10.048,10.295,10.048,10.17,8304,0
2016-08-30,10.28,10.28,10.28,10.28,485,0
2016-09-01,10.094,10.115,10.084,10.115,1029,0
2016-09-02,10.223,10.223,10.223,10.223,104,0
2016-09-06,10.295,10.461,10.295,10.461,3815,0
2016-09-07,10.39,10.447,10.39,10.447,3449,0
2016-09-08,10.456,10.456,10.456,10.456,210,0
2016-09-09,10.216,10.351,10.216,10.325,2591,0
2016-09-12,10.2,10.285,10.18,10.285,5432,0
2016-09-13,10.142,10.142,10.018,10.018,3795,0
2016-09-14,9.923,9.97,9.886,9.97,1069,0
2016-09-15,10.028,10.028,9.985,10.018,1014,0
2016-09-16,9.871,9.898,9.818,9.861,1646,0
2016-09-19,9.866,9.882,9.866,9.882,385,0
2016-09-20,9.994,9.994,9.948,9.948,1393,0
2016-09-21,10.044,10.044,9.975,9.991,778,0
2016-09-26,9.922,9.922,9.922,9.922,176,0
2016-09-27,9.941,9.994,9.822,9.966,1848,0
2016-09-28,10.053,10.198,10.053,10.198,1762,0
2016-09-29,10.155,10.255,10.155,10.255,492,0
2016-09-30,10.294,10.304,10.159,10.265,4366,0
2016-10-03,10.194,10.324,10.194,10.275,2907,0
2016-10-04,10.236,10.332,10.168,10.168,3579,0
2016-10-05,10.187,10.256,10.187,10.256,223,0
2016-10-06,10.285,10.285,10.227,10.285,1956,0
2016-10-07,10.159,10.159,10.159,10.159,518,0
2016-10-10,10.439,10.439,10.328,10.353,3327,0
2016-10-11,10.351,10.351,10.202,10.226,6997,0
2016-10-12,10.198,10.198,10.135,10.135,2402,0
2016-10-13,9.984,10.19,9.984,10.19,830,0
2016-10-14,10.129,10.238,10.129,10.178,2209,0
2016-10-17,10.044,10.126,10.034,10.034,1421,0
2016-10-18,10.081,10.081,10.081,10.081,1684,0
2016-10-19,10.294,10.318,10.294,10.318,311,0
2016-10-20,10.246,10.285,10.236,10.285,2113,0
2016-10-21,10.289,10.289,10.255,10.255,430,0
2016-10-24,10.198,10.294,10.198,10.294,321,0
2016-10-25,10.355,10.355,10.355,10.355,363,0
2016-10-26,10.351,10.351,10.351,10.351,192,0
2016-10-27,10.285,10.384,10.285,10.384,264,0
2016-10-28,10.602,10.602,10.602,10.602,210,0
2016-10-31,10.251,10.28,10.251,10.28,643,0
2016-11-02,10.37,10.37,10.21,10.21,432,0
2016-11-03,10.111,10.111,10.111,10.111,539,0
2016-11-04,10.082,10.12,10.082,10.12,416,0
2016-11-07,10.188,10.219,10.188,10.219,570,0
2016-11-08,10.256,10.379,10.256,10.348,3066,0
2016-11-09,10.281,10.43,10.281,10.39,3347,0
2016-11-10,10.487,10.61,10.406,10.61,16483,0
2016-11-11,10.554,10.554,10.257,10.257,940,0
2016-11-15,10.384,10.593,10.357,10.593,10287,0
2016-11-16,10.554,10.593,10.324,10.351,2556,0
2016-11-17,10.394,10.4,10.39,10.391,2199,0
2016-11-18,10.371,10.371,10.371,10.371,249,0
2016-11-21,10.4,10.532,10.4,10.532,815,0
2016-11-22,10.593,10.612,10.535,10.612,5426,0
2016-11-23,10.526,10.554,10.487,10.487,6518,0
2016-11-25,10.602,10.602,10.602,10.602,299,0
2016-11-28,10.602,10.602,10.497,10.497,5674,0
2016-11-29,10.42,10.544,10.42,10.448,1895,0
2016-11-30,10.525,10.727,10.525,10.671,6171,0
2016-12-01,10.602,10.776,10.602,10.728,11119,0
2016-12-02,10.593,10.76,10.593,10.699,601,0
2016-12-05,10.796,10.824,10.796,10.8,5780,0
2016-12-06,10.796,10.843,10.796,10.815,5466,0
2016-12-07,10.957,11.027,10.957,11.017,1394,0
2016-12-08,10.922,11.094,10.922,11.094,2402,0
2016-12-09,11.084,11.084,11.084,11.084,265,0
2016-12-12,11.094,11.244,11.094,11.242,1918,0
2016-12-13,11.42,11.42,11.188,11.188,730,0
2016-12-14,11.2,11.2,11.054,11.054,1283,0
2016-12-15,11.084,11.084,10.999,11.042,1661,0
2016-12-16,10.995,11.074,10.995,11.074,1006,0
2016-12-19,11.037,11.094,11.027,11.094,1091,0
2016-12-20,10.969,11.104,10.969,11.104,1368,0
2016-12-21,11.038,11.094,11.006,11.016,6311,0
2016-12-22,11.051,11.18,11.041,11.18,1882,0
2016-12-23,11.014,11.014,10.987,10.987,4425,0
2016-12-27,11.036,11.191,11.036,11.101,1449,0
2016-12-29,11.221,11.221,11.163,11.181,2812,0
2016-12-30,11.094,11.231,11.086,11.191,2368,0
2017-01-03,11.153,11.423,11.153,11.249,990,0
2017-01-05,11.191,11.269,11.191,11.269,548,0
2017-01-06,11.249,11.249,11.24,11.24,715,0
2017-01-09,11.172,11.232,11.084,11.232,4136,0
2017-01-10,11.172,11.172,11.172,11.172,331,0
2017-01-11,11.181,11.279,11.153,11.279,5421,0
2017-01-12,11.279,11.328,11.276,11.328,2357,0
2017-01-13,11.299,11.299,11.289,11.289,730,0
2017-01-17,11.074,11.276,11.074,11.231,36374,0
2017-01-18,11.259,11.259,11.16,11.172,3290,0
2017-01-20,11.231,11.231,11.221,11.221,536,0
2017-01-24,11.279,11.377,11.279,11.377,5382,0
2017-01-25,11.503,11.55,11.388,11.473,1271,0
2017-01-26,11.425,11.464,11.425,11.464,3028,0
2017-01-27,11.365,11.401,11.329,11.388,2006,0
2017-01-30,11.162,11.162,11.162,11.162,129,0
2017-01-31,11.157,11.186,11.104,11.186,540,0
2017-02-01,11.217,11.217,11.217,11.217,156,0
2017-02-02,11.135,11.211,11.135,11.211,3098,0
2017-02-03,11.258,11.258,11.182,11.191,2784,0
2017-02-06,11.056,11.172,11.056,11.067,5023,0
2017-02-07,11.091,11.157,11.046,11.157,1497,0
2017-02-08,11.162,11.162,11.124,11.124,834,0
2017-02-09,11.328,11.328,11.328,11.328,377,0
2017-02-10,11.247,11.247,11.247,11.247,270,0
2017-02-13,11.221,11.309,11.221,11.289,1347,0
2017-02-14,11.201,11.299,11.172,11.266,10262,0
2017-02-15,11.181,11.259,11.181,11.211,2058,0
2017-02-16,11.211,11.259,11.211,11.211,5774,0
2017-02-17,11.181,11.181,11.095,11.095,589,0
2017-02-21,11.066,11.181,11.066,11.181,3555,0
2017-02-22,11.114,11.114,11.114,11.114,102,0
2017-02-23,11.144,11.153,11.011,11.011,5755,0
2017-02-24,10.939,10.987,10.881,10.987,2639,0
2017-02-27,10.851,10.996,10.851,10.994,4747,0
2017-02-28,10.832,10.987,10.832,10.919,1382,0
2017-03-01,11.016,11.046,10.929,10.929,8612,0
2017-03-02,10.996,11.008,10.993,10.996,1711,0
2017-03-03,11.036,11.036,10.949,11.011,8996,0
2017-03-06,10.929,10.987,10.929,10.968,2352,0
2017-03-07,10.929,10.934,10.832,10.841,1667,0
2017-03-08,10.763,10.773,10.745,10.754,21851,0
2017-03-09,10.693,10.693,10.627,10.627,2313,0
2017-03-13,10.814,10.814,10.756,10.768,1268,0
2017-03-14,10.735,10.735,10.673,10.727,1468,0
2017-03-15,10.715,10.84,10.706,10.834,14881,0
2017-03-16,11.046,11.153,10.968,11.003,3542,0
2017-03-17,10.945,10.971,10.94,10.971,1441,0
2017-03-20,10.956,10.996,10.956,10.996,415,0
2017-03-21,11.165,11.165,10.9,10.939,3223,0
2017-03-22,10.968,10.984,10.929,10.984,1748,0
2017-03-23,10.94,11.038,10.896,10.896,4585,0
2017-03-24,11.081,11.081,10.862,10.862,1060,0
2017-03-28,11.008,11.008,11.008,11.008,205,0
2017-03-29,10.833,11.059,10.833,11.059,711,0
2017-03-30,10.93,11.076,10.93,11.076,1026,0
2017-03-31,10.974,11.038,10.931,10.989,5756,0
2017-04-03,10.92,11.062,10.882,11.062,2688,0
2017-04-04,11.063,11.063,11.048,11.048,323,0
2017-04-05,11.136,11.136,11.008,11.106,2068,0
2017-04-06,11.113,11.116,11.086,11.096,1960,0
2017-04-10,10.96,10.96,10.96,10.96,192,0
2017-04-11,10.912,11.086,10.911,10.911,4533,0
2017-04-12,10.869,10.933,10.869,10.933,720,0
2017-04-13,10.911,10.911,10.872,10.872,912,0
2017-04-17,10.872,10.872,10.862,10.862,1863,0
2017-04-18,10.799,10.856,10.657,10.856,8241,0
2017-04-19,10.764,10.764,10.617,10.677,1771,0
2017-04-20,10.73,10.73,10.73,10.73,1638,0
2017-04-21,10.686,10.823,10.686,10.823,921,0
2017-04-24,10.774,11.067,10.774,11.067,1574,0
2017-04-25,10.95,11.194,10.95,11.194,4246,0
2017-04-26,10.96,10.96,10.96,10.96,365,0
2017-04-27,11.224,11.224,11.224,11.224,102,0
2017-04-28,10.927,11.194,10.927,11.194,592,0
2017-05-01,11.106,11.106,11.106,11.106,102,0
2017-05-02,10.989,11.072,10.96,10.97,1660,0
2017-05-03,10.794,10.998,10.794,10.998,3842,0
2017-05-04,10.809,10.989,10.803,10.989,1085,0
2017-05-05,10.891,11.096,10.891,11.096,5735,0
2017-05-08,11.096,11.096,11.096,11.096,205,0
2017-05-09,10.989,11.076,10.92,11.076,4915,0
2017-05-10,11.02,11.096,11.004,11.096,1405,0
2017-05-11,10.922,11.096,10.922,11.096,3481,0
2017-05-12,10.998,11.194,10.911,11.194,3906,0
2017-05-15,11.137,11.224,11.135,11.224,1060,0
2017-05-16,11.243,11.243,11.144,11.214,5589,0
2017-05-17,11.126,11.194,11.126,11.194,307,0
2017-05-18,10.925,10.925,10.925,10.925,357,0
2017-05-22,11.155,11.282,11.155,11.164,2864,0
2017-05-23,11.226,11.227,11.226,11.227,973,0
2017-05-24,11.331,11.331,11.136,11.174,6956,0
2017-05-25,11.153,11.153,11.132,11.132,896,0
2017-05-26,11.161,11.161,11.161,11.161,1536,0
2017-05-30,11.144,11.164,11.097,11.147,5213,0
2017-05-31,10.989,11.043,10.989,11.043,1087,0
2017-06-01,10.986,11.086,10.986,11.008,13104,0
2017-06-05,11.008,11.008,11.008,11.008,205,0
2017-06-06,10.968,10.968,10.968,10.968,522,0
2017-06-08,10.973,11.008,10.891,10.891,7751,0
2017-06-09,10.93,11.086,10.93,10.996,2656,0
2017-06-12,11.076,11.093,10.998,10.998,2930,0
2017-06-13,11.136,11.183,11.115,11.155,1699,0
2017-06-19,11.045,11.174,10.967,10.967,1062,0
2017-06-20,10.819,10.957,10.819,10.921,1989,0
2017-06-21,10.745,10.82,10.745,10.82,537,0
2017-06-22,10.773,10.82,10.773,10.781,1738,0
2017-06-23,10.797,10.87,10.791,10.85,1907,0
2017-06-27,10.919,10.919,10.889,10.909,1287,0
2017-06-28,10.919,10.919,10.919,10.919,277,0
2017-06-29,10.87,10.87,10.87,10.87,167,0
2017-06-30,10.817,10.889,10.817,10.86,623,0
2017-07-03,11.077,11.077,11.003,11.003,489,0
2017-07-05,10.892,10.892,10.892,10.892,111,0
2017-07-06,10.919,10.919,10.919,10.919,213,0
2017-07-10,10.842,10.87,10.84,10.853,1115,0
2017-07-11,10.949,10.949,10.949,10.949,202,0
2017-07-12,11.048,11.048,10.949,11.018,1022,0
2017-07-13,11.107,11.194,11.048,11.132,1600,0
2017-07-14,11.272,11.29,11.216,11.216,3202,0
2017-07-17,11.186,11.3,11.186,11.275,2583,0
2017-07-18,11.275,11.323,11.275,11.323,2276,0
2017-07-19,11.315,11.315,11.315,11.315,101,0
2017-07-20,11.315,11.315,11.276,11.315,950,0
2017-07-21,11.193,11.193,11.193,11.193,118,0
2017-07-24,11.21,11.21,11.147,11.155,2529,0
2017-07-25,11.181,11.181,11.166,11.166,4864,0
2017-07-26,11.315,11.315,11.239,11.239,6621,0
2017-07-27,11.315,11.315,11.285,11.285,912,0
2017-07-28,11.197,11.197,11.197,11.197,256,0
2017-07-31,11.374,11.374,11.302,11.335,6489,0
2017-08-01,11.374,11.483,11.374,11.483,644,0
2017-08-02,11.473,11.473,11.337,11.354,688,0
2017-08-03,11.401,11.401,11.401,11.401,157,0
2017-08-04,11.386,11.386,11.386,11.386,101,0
2017-08-07,11.386,11.394,11.354,11.354,1634,0
2017-08-08,11.453,11.453,11.417,11.417,706,0
2017-08-09,11.354,11.354,11.354,11.354,144,0
2017-08-10,11.418,11.418,11.354,11.354,1816,0
2017-08-11,11.208,11.212,11.169,11.212,488,0
2017-08-14,11.275,11.275,11.206,11.206,788,0
2017-08-15,11.152,11.216,11.152,11.216,642,0
2017-08-16,11.196,11.196,11.196,11.196,152,0
2017-08-17,11.314,11.314,11.107,11.107,6644,0
2017-08-18,11.179,11.206,11.147,11.147,2904,0
2017-08-21,11.252,11.252,11.252,11.252,101,0
2017-08-22,11.256,11.256,11.256,11.256,102,0
2017-08-23,11.285,11.302,11.285,11.302,535,0
2017-08-24,11.335,11.389,11.335,11.389,1333,0
2017-08-25,11.394,11.402,11.376,11.402,819,0
2017-08-28,11.352,11.483,11.325,11.483,3411,0
2017-08-29,11.349,11.368,11.344,11.354,655,0
2017-08-30,11.345,11.345,11.345,11.345,207,0
2017-08-31,11.433,11.433,11.433,11.433,272,0
2017-09-01,11.493,11.552,11.493,11.552,1808,0
2017-09-05,11.542,11.562,11.542,11.562,1092,0
2017-09-06,11.572,11.671,11.572,11.671,399,0
2017-09-08,11.645,11.645,11.645,11.645,239,0
2017-09-11,11.77,11.77,11.77,11.77,174,0
2017-09-12,11.764,11.784,11.764,11.784,477,0
2017-09-13,11.672,11.737,11.672,11.737,202,0
2017-09-14,11.768,11.798,11.735,11.798,1471,0
2017-09-15,11.71,11.71,11.692,11.692,1767,0
2017-09-18,11.731,11.793,11.731,11.793,341,0
2017-09-19,11.75,11.957,11.75,11.957,1402,0
2017-09-20,11.782,11.782,11.745,11.745,383,0
2017-09-21,11.7,11.7837,11.7,11.735,3624,0
2017-09-22,11.72,11.77,11.7,11.7,1400,0
2017-09-25,11.77,11.77,11.77,11.77,101,0
2017-09-26,11.741,11.7573,11.73,11.7573,337,0
2017-09-27,11.68,11.77,11.66,11.77,1709,0
2017-09-28,11.74,11.7635,11.73,11.7535,1102,0
2017-09-29,11.83,11.83,11.83,11.83,369,0
2017-10-02,11.908,11.908,11.79,11.8136,955,0
2017-10-03,11.821,11.8848,11.821,11.8848,604,0
2017-10-04,11.995,11.995,11.995,11.995,100,0
2017-10-05,11.938,11.938,11.91,11.91,314,0
2017-10-06,11.8447,11.8447,11.8447,11.8447,546,0
2017-10-09,11.85,11.9052,11.83,11.83,2061,0
2017-10-10,11.9238,11.9238,11.9238,11.9238,600,0
2017-10-11,11.96,12,11.9401,12,1200,0
2017-10-12,11.99,12,11.99,12,494,0
2017-10-13,12.08,12.0964,12.05,12.0964,3272,0
2017-10-16,12.128,12.16,12.128,12.16,1006,0
2017-10-17,12.05,12.05,12.05,12.05,160,0
2017-10-18,12.02,12.02,12.02,12.02,100,0
2017-10-19,12.19,12.19,11.99,12.01,4558,0
2017-10-23,12.07,12.0751,12.05,12.05,2361,0
2017-10-24,12.09,12.149,12.071,12.0972,2180,0
2017-10-25,12.05,12.05,11.97,12.005,4103,0
2017-10-26,12.03,12.05,12.01,12.01,1956,0
2017-10-27,11.965,12.06,11.965,12.06,2663,0
2017-10-30,12.11,12.1223,12.1,12.1223,5452,0
2017-10-31,12.08,12.13,12.08,12.13,1402,0
2017-11-01,12.16,12.2,12.16,12.17,4607,0
2017-11-02,12.19,12.21,12.17,12.2,1464,0
2017-11-03,12.2,12.2,12.1201,12.161,3246,0
2017-11-06,12.16,12.2916,12.16,12.29,2255,0
2017-11-07,12.33,12.33,12.195,12.2276,4825,0
2017-11-09,12.18,12.18,12.135,12.175,1024,0
2017-11-10,12.1601,12.1699,12.15,12.161,3686,0
