Date,Open,High,Low,Close,Volume,OpenInt
2008-10-02,9.562,9.562,9.562,9.562,0,0
2008-10-03,10.757,11.176,10.516,10.986,455937,0
2008-10-06,10.986,10.996,10.516,10.996,313385,0
2008-10-07,10.852,10.852,10.402,10.441,187247,0
2008-10-08,10.516,10.516,10.22,10.421,73852,0
2008-10-09,10.516,10.516,9.896,9.896,109082,0
2008-10-10,9.896,10.088,9.562,9.8,86728,0
2008-10-13,10.029,10.516,10.029,10.383,21384,0
2008-10-14,10.516,10.516,10.324,10.421,54963,0
2008-10-15,10.374,10.374,9.867,9.867,27721,0
2008-10-16,10.316,10.316,9.81,9.858,20572,0
2008-10-17,10.364,10.364,9.839,9.971,46608,0
2008-10-20,10.239,10.316,9.906,9.99,6175,0
2008-10-21,9.99,10.088,9.99,10.088,10873,0
2008-10-22,10.088,10.088,9.99,9.99,10301,0
2008-10-23,9.99,9.99,9.848,9.896,84147,0
2008-10-24,9.848,9.896,9.702,9.79,35618,0
2008-10-27,9.58,9.848,9.58,9.839,43015,0
2008-10-28,9.848,9.848,9.562,9.772,52098,0
2008-10-29,9.772,9.772,9.61,9.742,49997,0
2008-10-30,9.772,9.867,9.752,9.79,53847,0
2008-10-31,9.79,9.99,9.772,9.858,108113,0
2008-11-03,9.896,9.916,9.867,9.896,40611,0
2008-11-04,9.952,9.99,9.848,9.848,66539,0
2008-11-05,9.944,9.961,9.858,9.858,10773,0
2008-11-06,9.848,9.848,9.732,9.732,40819,0
2008-11-07,9.722,9.848,9.702,9.848,19265,0
2008-11-10,9.896,9.896,9.752,9.848,9621,0
2008-11-11,9.732,9.924,9.732,9.848,10461,0
2008-11-12,9.732,9.8,9.656,9.656,13933,0
2008-11-13,9.61,9.8,9.61,9.8,5956,0
2008-11-14,9.562,9.666,9.562,9.666,2404,0
2008-11-17,9.562,9.829,9.562,9.8,6214,0
2008-11-18,9.4941,9.693,9.4941,9.693,5035,0
2008-11-19,9.4654,9.79,9.4654,9.562,7374,0
2008-11-20,9.562,9.562,9.4752,9.4752,8263,0
2008-11-21,9.4654,9.552,9.3894,9.4841,40423,0
2008-11-24,9.514,9.514,9.3696,9.4157,5563,0
2008-11-25,9.4058,9.4157,9.3696,9.3696,53972,0
2008-11-26,9.3696,9.4654,9.3226,9.4654,26774,0
2008-11-28,9.4654,9.4654,9.3696,9.3696,1414,0
2008-12-01,9.3894,9.4654,9.3894,9.4058,4776,0
2008-12-02,9.3696,9.4654,9.3696,9.4157,8836,0
2008-12-03,9.2741,9.4654,9.2741,9.4654,4253,0
2008-12-04,9.4157,9.4157,9.3696,9.3696,8118,0
2008-12-05,9.2741,9.3696,9.2741,9.3696,6537,0
2008-12-08,9.4555,9.4555,9.4157,9.4157,3769,0
2008-12-09,9.4255,9.4255,9.2459,9.2459,7583,0
2008-12-10,9.2741,9.2741,9.2362,9.2741,10710,0
2008-12-11,9.3226,9.4555,9.3226,9.4555,7321,0
2008-12-12,9.1211,9.4357,9.1211,9.3128,1463,0
2008-12-15,9.4357,9.4555,9.2267,9.2741,6590,0
2008-12-16,9.303,9.303,9.303,9.303,677,0
2008-12-18,9.2741,9.3226,9.2741,9.3128,12936,0
2008-12-19,9.2741,9.3226,9.1498,9.1498,19961,0
2008-12-22,9.1306,9.2267,9.0923,9.1882,5275,0
2008-12-23,9.1019,9.1019,9.0829,9.0829,1463,0
2008-12-24,9.0923,9.2267,9.0923,9.2075,3032,0
2008-12-26,9.1593,9.2075,9.1402,9.2075,6251,0
2008-12-29,9.1306,9.3226,9.1306,9.1786,32945,0
2008-12-30,9.1306,9.3226,9.1306,9.3226,3660,0
2008-12-31,9.3226,9.3497,9.2741,9.3226,14444,0
2009-01-02,9.3226,9.3226,9.3226,9.3226,526,0
2009-01-05,9.3696,9.4654,9.3696,9.4157,9935,0
2009-01-06,9.4456,9.4456,9.2839,9.3696,21514,0
2009-01-07,9.3596,9.3596,9.3497,9.3596,1047,0
2009-01-08,9.3226,9.4555,9.3226,9.4555,1531,0
2009-01-09,9.3596,9.3596,9.3596,9.3596,415,0
2009-01-12,9.1498,9.2932,9.1498,9.1786,1570,0
2009-01-13,9.1306,9.1306,9.1115,9.1306,15618,0
2009-01-14,9.0829,9.0829,9.0829,9.0829,100,0
2009-01-15,9.0923,9.2932,9.0923,9.2932,213,0
2009-01-16,9.0923,9.2932,9.0829,9.1019,7216,0
2009-01-20,9.0923,9.2839,9.0923,9.2839,313,0
2009-01-21,9.0445,9.1211,8.9394,9.1211,7531,0
2009-01-22,9.2075,9.2075,9.2075,9.2075,940,0
2009-01-23,8.9872,8.9967,8.9872,8.9967,551,0
2009-01-26,9.1211,9.1498,8.6047,9.0635,9302,0
2009-01-28,8.7005,9.0732,8.6811,9.0635,4132,0
2009-01-29,9.0635,9.0635,9.0635,9.0635,213,0
2009-01-30,8.8152,8.8152,8.6047,8.6237,29688,0
2009-02-02,8.8152,8.8247,8.6047,8.6334,9019,0
2009-02-03,8.7005,9.0635,8.6621,8.8724,16044,0
2009-02-04,8.9872,9.2644,8.9872,9.2644,14851,0
2009-02-05,9.1979,9.3128,9.1306,9.2267,24496,0
2009-02-06,8.8533,9.2741,8.8533,9.2644,9630,0
2009-02-10,9.0445,9.0445,9.0445,9.0445,100,0
2009-02-11,9.0445,9.0829,9.0445,9.0829,4288,0
2009-02-12,8.8533,9.303,8.8533,9.1786,12411,0
2009-02-13,9.0543,9.4555,9.0543,9.4555,79892,0
2009-02-17,9.3596,9.3596,9.0445,9.2075,3734,0
2009-02-18,9.0829,9.3226,9.0829,9.0829,11856,0
2009-02-19,9.2267,9.3128,9.0349,9.1691,19351,0
2009-02-20,9.0157,9.3226,8.8916,9.3226,4680,0
2009-02-23,9.0829,9.0829,8.949,8.9872,106273,0
2009-02-24,8.9872,9.1786,8.9872,9.0829,2652,0
2009-02-25,8.8916,8.8916,8.8916,8.8916,313,0
2009-02-26,8.901,8.9107,8.901,8.901,1047,0
2009-02-27,8.9872,8.9872,8.9394,8.949,8330,0
2009-03-02,8.949,9.1786,8.9394,8.9394,4324,0
2009-03-03,8.9872,9.0829,8.9394,9.0829,10187,0
2009-03-04,8.9872,9.0829,8.9872,9.0829,3347,0
2009-03-05,8.949,8.949,8.949,8.949,100,0
2009-03-06,8.9872,9.0349,8.8916,8.9107,25722,0
2009-03-09,8.8916,9.0829,8.8438,8.901,14330,0
2009-03-10,9.0732,9.0732,8.9394,8.9394,838,0
2009-03-11,8.8916,9.0829,8.8916,9.0829,5723,0
2009-03-12,8.8533,9.0829,8.8533,9.0829,47222,0
2009-03-13,9.0635,9.0635,8.9872,8.9872,1592,0
2009-03-16,8.9872,9.0543,8.9872,9.0064,13911,0
2009-03-17,9.0064,9.1786,9.0064,9.1786,6590,0
2009-03-18,9.1786,9.2644,8.9203,9.1691,9983,0
2009-03-19,9.0829,9.2741,9.0829,9.2741,114533,0
2009-03-20,9.1786,9.1786,9.1593,9.1786,2660,0
2009-03-23,9.1306,9.1786,9.1306,9.1786,10271,0
2009-03-24,9.1306,9.2741,9.1306,9.2741,24427,0
2009-03-25,9.2741,9.4654,9.1786,9.2741,39423,0
2009-03-26,9.2644,9.562,9.2644,9.562,47154,0
2009-03-27,9.4654,9.514,9.4157,9.4357,31485,0
2009-03-30,9.4357,9.4357,9.4157,9.4157,9100,0
2009-04-01,9.3894,9.4157,9.3226,9.3497,14621,0
2009-04-02,9.303,9.552,9.2839,9.4555,541,0
2009-04-03,9.4841,9.552,9.4157,9.4555,5302,0
2009-04-06,9.543,9.62,9.543,9.543,32740,0
2009-04-07,9.562,9.62,9.514,9.514,13664,0
2009-04-08,9.61,9.656,9.562,9.656,5543,0
2009-04-09,9.656,10.019,9.61,9.99,72283,0
2009-04-13,10.039,10.039,9.99,10.039,20686,0
2009-04-14,10.039,10.184,10.039,10.134,9808,0
2009-04-15,10.039,10.354,10.039,10.306,7040,0
2009-04-16,10.23,10.268,10.078,10.105,6537,0
2009-04-17,10.058,10.058,9.867,10.029,2929,0
2009-04-20,9.82,9.82,9.82,9.82,100,0
2009-04-21,10.316,10.383,10.297,10.383,3975,0
2009-04-22,9.81,10.516,9.8,10.421,20354,0
2009-04-23,10.509,10.516,10.324,10.354,27299,0
2009-04-24,10.088,10.47,10.088,10.374,2092,0
2009-04-27,10.374,10.499,10.374,10.499,4196,0
2009-04-28,10.48,10.48,10.23,10.421,15999,0
2009-04-29,10.499,10.509,10.421,10.47,2899,0
2009-04-30,10.441,10.583,10.421,10.583,40511,0
2009-05-01,10.583,10.592,10.516,10.592,2654,0
2009-05-04,10.601,10.757,10.601,10.737,8169,0
2009-05-05,10.747,10.757,10.747,10.757,1441,0
2009-05-06,10.737,10.804,10.728,10.804,41432,0
2009-05-07,10.804,10.928,10.804,10.928,24651,0
2009-05-08,10.823,10.947,10.804,10.947,19424,0
2009-05-11,10.947,10.986,10.804,10.804,24493,0
2009-05-12,10.986,10.996,10.937,10.947,20348,0
2009-05-13,10.996,10.996,10.823,10.996,69940,0
2009-05-14,10.996,10.996,10.947,10.996,11701,0
2009-05-15,10.996,10.996,10.956,10.976,25019,0
2009-05-18,10.996,11.091,10.947,10.976,150106,0
2009-05-19,11.072,11.186,10.908,11.167,42089,0
2009-05-20,11.167,11.167,10.966,10.996,47081,0
2009-05-21,11.139,11.139,10.996,11.139,13253,0
2009-05-22,11.042,11.186,11.042,11.167,8263,0
2009-05-26,11.186,11.233,10.869,10.869,169674,0
2009-05-27,11.205,11.281,10.879,10.996,8896,0
2009-05-28,10.813,11.224,10.804,10.996,8171,0
2009-05-29,11.129,11.186,10.287,10.364,61099,0
2009-06-01,10.611,11.281,10.546,10.996,11482,0
2009-06-02,10.947,11.052,10.564,10.996,11323,0
2009-06-03,10.583,11.158,10.334,10.996,21362,0
2009-06-04,10.795,10.956,10.786,10.947,1719,0
2009-06-05,10.776,10.996,10.776,10.996,2974,0
2009-06-08,10.996,11.042,10.795,11.042,9242,0
2009-06-09,10.852,11.167,10.852,11.167,9458,0
2009-06-10,11.186,11.368,10.996,11.281,56730,0
2009-06-11,11.281,11.378,10.996,11.378,11352,0
2009-06-12,11.34,11.474,11.139,11.474,9338,0
2009-06-15,11.243,11.568,11.091,11.568,9920,0
2009-06-16,11.474,11.474,11.233,11.474,8357,0
2009-06-17,11.474,11.617,11.456,11.617,18555,0
2009-06-18,11.224,11.558,11.12,11.474,7816,0
2009-06-19,11.368,11.474,11.12,11.474,4422,0
2009-06-22,11.474,11.474,11.205,11.474,19186,0
2009-06-23,11.358,11.474,11.281,11.358,20405,0
2009-06-24,11.368,11.368,11.11,11.253,39469,0
2009-06-25,11.281,11.568,11.101,11.568,64160,0
2009-06-26,11.519,12.009,11.31,11.752,1286215,0
2009-06-29,11.752,11.825,11.474,11.752,31818,0
2009-06-30,11.101,11.646,11.101,11.416,31482,0
2009-07-01,11.491,11.796,11.464,11.587,20165,0
2009-07-02,11.558,11.568,11.281,11.474,16247,0
2009-07-06,11.529,11.835,11.529,11.796,35462,0
2009-07-07,11.825,11.854,11.474,11.474,36651,0
2009-07-08,11.558,11.806,11.474,11.637,19931,0
2009-07-09,11.752,11.806,11.529,11.529,6410,0
2009-07-10,11.519,11.806,11.406,11.597,3860,0
2009-07-13,11.617,11.806,11.474,11.806,12759,0
2009-07-14,11.806,11.806,11.664,11.806,9699,0
2009-07-15,11.806,11.806,11.529,11.779,17598,0
2009-07-16,11.752,11.806,11.655,11.796,12772,0
2009-07-17,11.806,11.806,11.617,11.742,13660,0
2009-07-20,11.806,11.806,11.578,11.806,28840,0
2009-07-21,11.806,11.806,11.646,11.806,7616,0
2009-07-22,11.761,11.806,11.732,11.806,23046,0
2009-07-23,11.742,11.904,11.742,11.904,19044,0
2009-07-24,11.835,11.904,11.761,11.825,28668,0
2009-07-27,11.722,11.854,11.722,11.854,7889,0
2009-07-28,11.806,11.951,11.806,11.904,22690,0
2009-07-29,11.904,11.904,11.77,11.806,3152,0
2009-07-30,11.825,11.923,11.806,11.923,15353,0
2009-07-31,11.835,11.904,11.835,11.884,23461,0
2009-08-03,11.806,11.951,11.722,11.951,55838,0
2009-08-04,11.932,11.951,11.894,11.951,7245,0
2009-08-05,11.951,11.951,11.664,11.732,12326,0
2009-08-06,11.674,11.904,11.509,11.627,14745,0
2009-08-07,11.787,11.904,11.713,11.806,14986,0
2009-08-10,11.694,11.942,11.646,11.854,11125,0
2009-08-11,11.806,11.806,11.655,11.655,6945,0
2009-08-12,11.703,11.942,11.703,11.904,12881,0
2009-08-13,11.942,11.942,11.483,11.874,7511,0
2009-08-14,11.816,11.854,11.491,11.627,15178,0
2009-08-17,11.509,11.816,11.436,11.694,7226,0
2009-08-18,11.722,11.825,11.646,11.787,5953,0
2009-08-19,11.684,11.854,11.483,11.854,6205,0
2009-08-20,11.637,11.854,11.637,11.854,3128,0
2009-08-21,11.854,11.923,11.627,11.845,25036,0
2009-08-24,11.854,11.923,11.646,11.787,6564,0
2009-08-25,11.835,11.951,11.684,11.874,6661,0
2009-08-26,11.894,11.951,11.779,11.951,5338,0
2009-08-27,11.932,11.942,11.713,11.923,7347,0
2009-08-28,11.923,11.923,11.474,11.483,6996,0
2009-08-31,11.474,11.722,11.474,11.664,13416,0
2009-09-01,11.558,11.787,11.474,11.519,24661,0
2009-09-02,11.732,11.732,11.519,11.627,6495,0
2009-09-03,11.637,11.742,11.548,11.694,9711,0
2009-09-04,11.627,11.703,11.587,11.703,17997,0
2009-09-08,11.703,11.713,11.474,11.597,14470,0
2009-09-09,11.617,11.742,11.597,11.742,3256,0
2009-09-10,11.703,11.761,11.694,11.761,4307,0
2009-09-11,11.548,11.732,11.548,11.722,3108,0
2009-09-14,11.568,11.732,11.529,11.587,8688,0
2009-09-15,11.539,11.722,11.539,11.722,8554,0
2009-09-16,11.732,11.761,11.587,11.761,23828,0
2009-09-17,11.752,11.752,11.684,11.722,6160,0
2009-09-18,11.742,11.914,11.483,11.884,33659,0
2009-09-21,11.732,11.914,11.587,11.77,5814,0
2009-09-22,11.894,11.894,11.713,11.845,7569,0
2009-09-23,11.491,11.894,11.491,11.684,5865,0
2009-09-24,11.752,11.894,11.587,11.816,95773,0
2009-09-25,11.884,11.942,11.752,11.904,11056,0
2009-09-28,11.904,12.092,11.854,11.951,22684,0
2009-09-29,11.951,12.048,11.752,11.752,10109,0
2009-09-30,11.796,11.845,11.568,11.637,16392,0
2009-10-01,11.646,11.951,11.646,11.845,12946,0
2009-10-02,11.77,11.845,11.568,11.684,7836,0
2009-10-05,11.884,11.884,11.637,11.637,9509,0
2009-10-06,11.713,11.854,11.713,11.854,2742,0
2009-10-07,11.664,11.923,11.664,11.761,12637,0
2009-10-08,11.845,11.845,11.637,11.646,5740,0
2009-10-09,11.806,11.835,11.646,11.816,6241,0
2009-10-12,11.854,11.854,11.519,11.684,7668,0
2009-10-13,11.835,11.835,11.568,11.637,13826,0
2009-10-14,11.637,11.845,11.637,11.787,8307,0
2009-10-15,11.703,11.787,11.607,11.646,4121,0
2009-10-16,11.655,11.806,11.491,11.568,18823,0
2009-10-19,11.655,11.655,11.519,11.548,10694,0
2009-10-20,11.529,11.752,11.519,11.519,7017,0
2009-10-21,11.742,11.761,11.529,11.587,11238,0
2009-10-22,11.617,11.752,11.578,11.752,4946,0
2009-10-23,11.732,11.761,11.568,11.568,6838,0
2009-10-26,11.568,11.597,11.491,11.5,5785,0
2009-10-27,11.558,11.637,11.519,11.539,5501,0
2009-10-28,11.587,11.713,11.519,11.529,8263,0
2009-10-29,11.597,11.694,11.509,11.519,9073,0
2009-10-30,11.509,11.568,11.474,11.483,20956,0
2009-11-02,11.474,11.558,11.406,11.558,12955,0
2009-11-03,11.519,11.684,11.446,11.684,45793,0
2009-11-04,11.655,11.655,11.456,11.456,12508,0
2009-11-05,11.519,11.742,11.519,11.703,10121,0
2009-11-06,11.474,11.684,11.474,11.578,16020,0
2009-11-09,11.646,11.664,11.529,11.664,9901,0
2009-11-10,11.664,11.684,11.519,11.539,124474,0
2009-11-11,11.607,11.722,11.509,11.597,36005,0
2009-11-12,11.664,11.752,11.378,11.436,10382,0
2009-11-13,11.474,11.646,11.474,11.646,12588,0
2009-11-16,11.703,11.806,11.529,11.761,15775,0
2009-11-17,11.752,11.787,11.568,11.752,34019,0
2009-11-18,11.713,11.742,11.627,11.674,9394,0
2009-11-19,11.713,11.732,11.664,11.684,45236,0
2009-11-20,11.694,11.761,11.568,11.752,76129,0
2009-11-23,11.761,11.761,11.664,11.742,11311,0
2009-11-24,11.655,11.752,11.655,11.742,57855,0
2009-11-25,11.617,11.742,11.617,11.742,14180,0
2009-11-27,11.627,11.761,11.627,11.694,10067,0
2009-11-30,11.655,11.806,11.627,11.787,23821,0
2009-12-01,11.77,11.854,11.77,11.787,14402,0
2009-12-02,11.854,11.854,11.674,11.825,17162,0
2009-12-03,11.854,11.854,11.713,11.732,5277,0
2009-12-04,11.845,11.864,11.713,11.806,12009,0
2009-12-07,11.835,11.854,11.806,11.854,6817,0
2009-12-08,11.787,11.904,11.713,11.796,29640,0
2009-12-09,11.674,11.854,11.674,11.854,6837,0
2009-12-10,11.854,11.854,11.732,11.742,4646,0
2009-12-11,11.854,11.864,11.77,11.864,7203,0
2009-12-14,11.845,11.845,11.646,11.806,22139,0
2009-12-15,11.713,11.835,11.703,11.713,16147,0
2009-12-16,11.77,11.845,11.713,11.732,10354,0
2009-12-17,11.674,11.835,11.674,11.684,5689,0
2009-12-18,11.742,11.825,11.713,11.796,42903,0
2009-12-21,11.816,11.825,11.713,11.722,18060,0
2009-12-22,11.646,11.722,11.646,11.694,13764,0
2009-12-23,11.732,11.816,11.655,11.732,6759,0
2009-12-24,11.674,11.732,11.674,11.732,2982,0
2009-12-28,11.732,11.816,11.722,11.816,6815,0
2009-12-29,11.845,11.951,11.787,11.864,14238,0
2009-12-30,11.854,11.932,11.779,11.825,19839,0
2009-12-31,11.854,11.854,11.646,11.655,14544,0
2010-01-04,11.742,11.787,11.539,11.787,14927,0
2010-01-05,11.568,11.617,11.529,11.597,11453,0
2010-01-06,11.646,11.787,11.578,11.587,14153,0
2010-01-07,11.597,11.732,11.578,11.655,10289,0
2010-01-08,11.617,11.637,11.607,11.637,14165,0
2010-01-11,11.694,11.703,11.539,11.607,16207,0
2010-01-12,11.597,11.655,11.548,11.607,8562,0
2010-01-13,11.655,11.655,11.568,11.578,19947,0
2010-01-14,11.568,11.655,11.568,11.597,6612,0
2010-01-15,11.655,11.655,11.539,11.568,20269,0
2010-01-19,11.558,11.674,11.558,11.674,6874,0
2010-01-20,11.607,11.664,11.529,11.529,6040,0
2010-01-21,11.568,11.617,11.529,11.539,29669,0
2010-01-22,11.558,11.617,11.519,11.597,18350,0
2010-01-25,11.607,11.607,11.519,11.529,14770,0
2010-01-26,11.519,11.548,11.519,11.519,8302,0
2010-01-27,11.519,11.796,11.519,11.779,38882,0
2010-01-28,11.664,11.779,11.664,11.722,23453,0
2010-01-29,11.703,11.806,11.664,11.787,19617,0
2010-02-01,11.77,11.835,11.587,11.806,16532,0
2010-02-02,11.816,11.816,11.637,11.637,14875,0
2010-02-03,11.637,11.664,11.587,11.617,16920,0
2010-02-04,11.664,11.703,11.568,11.568,10877,0
2010-02-05,11.568,11.655,11.548,11.655,7776,0
2010-02-08,11.578,11.637,11.539,11.568,25630,0
2010-02-09,11.617,11.761,11.568,11.627,19990,0
2010-02-10,11.568,11.674,11.568,11.674,10792,0
2010-02-11,11.627,11.713,11.627,11.713,47198,0
2010-02-12,11.637,11.722,11.637,11.722,8494,0
2010-02-16,11.713,11.713,11.617,11.694,8856,0
2010-02-17,11.722,11.779,11.627,11.742,7097,0
2010-02-18,11.761,11.779,11.732,11.779,5898,0
2010-02-19,11.796,11.796,11.674,11.722,10447,0
2010-02-22,11.806,11.816,11.742,11.816,3842,0
2010-02-23,11.713,11.761,11.627,11.655,10994,0
2010-02-24,11.713,11.713,11.637,11.713,8718,0
2010-02-25,11.627,11.742,11.558,11.742,9049,0
2010-02-26,11.713,11.752,11.578,11.655,18405,0
2010-03-01,11.617,11.806,11.617,11.77,15142,0
2010-03-02,11.806,11.806,11.558,11.713,71624,0
2010-03-03,11.761,11.761,11.627,11.703,10169,0
2010-03-04,11.752,11.779,11.713,11.779,7631,0
2010-03-05,11.664,11.951,11.664,11.951,23706,0
2010-03-08,11.914,12.066,11.779,11.951,10342,0
2010-03-09,11.914,11.951,11.77,11.951,2320,0
2010-03-10,11.914,12.092,11.914,12.092,52903,0
2010-03-11,12.039,12.122,12.039,12.066,22843,0
2010-03-12,12.141,12.277,12.029,12.029,13395,0
2010-03-15,13.355,13.853,13.242,13.385,93156,0
2010-03-16,13.395,13.425,13.327,13.375,27068,0
2010-03-17,13.365,13.385,13.337,13.365,46289,0
2010-03-18,13.375,13.375,13.355,13.355,10909,0
2010-03-19,13.375,13.434,13.27,13.385,72966,0
2010-03-22,13.385,13.434,13.365,13.434,10650,0
2010-03-23,13.415,13.481,13.385,13.481,6017,0
2010-03-24,13.395,13.519,13.395,13.462,12724,0
2010-03-25,13.471,13.623,13.415,13.462,14108,0
2010-03-26,13.547,13.576,13.365,13.5,11409,0
2010-03-29,13.595,13.595,13.365,13.481,7676,0
2010-03-30,13.557,13.557,13.434,13.547,5942,0
2010-03-31,13.481,13.481,13.345,13.385,50159,0
2010-04-01,13.375,13.405,13.355,13.405,7587,0
2010-04-05,13.415,13.415,13.365,13.385,52237,0
2010-04-06,13.327,13.385,13.327,13.365,66444,0
2010-04-07,13.318,13.365,13.108,13.27,16663,0
2010-04-08,13.261,13.318,13.251,13.261,7902,0
2010-04-09,13.251,13.395,13.204,13.395,16709,0
2010-04-12,13.375,13.395,13.289,13.299,14887,0
2010-04-13,13.242,13.395,13.242,13.385,18193,0
2010-04-14,13.365,13.405,13.157,13.395,10980,0
2010-04-15,13.27,13.462,13.27,13.462,2891,0
2010-04-16,13.434,13.434,13.242,13.299,13550,0
2010-04-19,13.309,13.327,13.204,13.204,6155,0
2010-04-20,13.232,13.385,13.232,13.355,6073,0
2010-04-21,13.385,13.385,13.213,13.318,13236,0
2010-04-22,13.232,13.444,13.167,13.434,14193,0
2010-04-23,13.385,13.49,13.251,13.49,25126,0
2010-04-26,13.471,13.49,13.309,13.471,6777,0
2010-04-27,13.434,13.434,12.907,13.28,20000,0
2010-04-28,13.299,13.567,13.251,13.444,7721,0
2010-04-29,13.444,13.529,13.337,13.462,13348,0
2010-04-30,13.5,13.5,13.232,13.261,16412,0
2010-05-03,13.299,13.415,13.242,13.415,18800,0
2010-05-04,13.385,13.415,12.936,13.27,54695,0
2010-05-05,13.175,13.242,12.974,13.099,44215,0
2010-05-06,13.099,13.337,12.545,12.822,30542,0
2010-05-07,12.907,13.213,12.668,12.907,33238,0
2010-05-10,13.118,13.128,12.872,13.128,63737,0
2010-05-11,13.059,13.327,12.907,13.167,11705,0
2010-05-12,13.128,13.27,13.021,13.27,32435,0
2010-05-13,13.184,13.289,13.03,13.232,14737,0
2010-05-14,13.011,13.299,12.668,13.251,15826,0
2010-05-17,13.299,13.299,12.762,12.907,45159,0
2010-05-18,12.964,13.069,12.19,12.993,35978,0
2010-05-19,12.964,12.964,12.802,12.812,11671,0
2010-05-20,12.668,12.889,12.391,12.427,23765,0
2010-05-21,12.427,12.889,12.427,12.792,23612,0
2010-05-24,12.812,12.852,12.555,12.753,17528,0
2010-05-25,12.668,12.842,12.668,12.724,14753,0
2010-05-26,12.974,13.128,12.832,12.974,70214,0
2010-05-27,13.128,13.28,13.002,13.261,19722,0
2010-05-28,13.175,13.28,12.954,13.039,22204,0
2010-06-01,13.011,13.28,12.926,12.926,14681,0
2010-06-02,13.021,13.148,12.907,13.002,22226,0
2010-06-03,12.974,13.138,12.907,12.954,32105,0
2010-06-04,12.802,12.964,12.802,12.916,42771,0
2010-06-07,12.907,12.983,12.593,12.714,31673,0
2010-06-08,12.792,13.002,12.714,12.974,24369,0
2010-06-09,13.011,13.011,12.802,12.842,22368,0
2010-06-10,12.974,13.002,12.907,12.993,20752,0
2010-06-11,12.936,13.002,12.822,13.002,33266,0
2010-06-14,13.002,13.002,12.565,12.753,24574,0
2010-06-15,12.696,13.002,12.677,12.993,20402,0
2010-06-16,12.714,12.926,12.714,12.734,6844,0
2010-06-17,12.812,13.002,12.782,12.926,8853,0
2010-06-18,13.002,13.002,12.714,12.762,34071,0
2010-06-21,12.897,12.897,12.696,12.696,9053,0
2010-06-22,12.762,12.762,12.525,12.535,14270,0
2010-06-23,12.565,12.565,12.353,12.495,10993,0
2010-06-24,12.476,12.822,12.325,12.466,49145,0
2010-06-25,12.545,13.039,12.427,13.039,183172,0
2010-06-28,12.993,13.089,12.686,12.743,51270,0
2010-06-29,12.686,12.772,12.382,12.485,26702,0
2010-06-30,12.515,12.515,12.344,12.344,12770,0
2010-07-01,12.391,12.399,12.268,12.353,6632,0
2010-07-02,12.372,12.417,12.181,12.363,21608,0
2010-07-06,12.353,12.427,12.151,12.171,10176,0
2010-07-07,12.248,12.734,12.161,12.734,55190,0
2010-07-08,12.852,12.889,12.621,12.862,29772,0
2010-07-09,12.842,12.862,12.762,12.862,10730,0
2010-07-12,12.862,12.862,12.658,12.714,7185,0
2010-07-13,12.852,12.852,12.714,12.792,20170,0
2010-07-14,12.792,12.812,12.575,12.812,29101,0
2010-07-15,12.842,12.842,12.593,12.705,11993,0
2010-07-16,12.602,12.64,12.238,12.248,27861,0
2010-07-19,11.961,12.218,11.796,12.171,16985,0
2010-07-20,12.029,12.218,12.009,12.218,9403,0
2010-07-21,11.98,12.287,11.98,12.057,9256,0
2010-07-22,12.161,12.382,12.048,12.277,19434,0
2010-07-23,12.208,12.64,11.99,12.325,12517,0
2010-07-26,12.325,12.714,12.076,12.696,24213,0
2010-07-27,12.792,12.792,12.19,12.743,27372,0
2010-07-28,12.802,12.802,12.485,12.575,20712,0
2010-07-29,12.705,12.792,12.555,12.686,11286,0
2010-07-30,12.565,12.802,12.476,12.585,20734,0
2010-08-02,12.555,12.714,12.555,12.658,13693,0
2010-08-03,12.593,12.696,12.505,12.515,10459,0
2010-08-04,12.535,12.705,12.408,12.525,11958,0
2010-08-05,12.525,12.525,12.427,12.427,5161,0
2010-08-06,12.427,12.621,12.335,12.585,15777,0
2010-08-09,12.612,12.64,12.545,12.621,11050,0
2010-08-10,12.575,12.575,12.391,12.391,10557,0
2010-08-11,12.268,12.391,12.122,12.238,16382,0
2010-08-12,12.112,12.335,12.112,12.287,20403,0
2010-08-13,12.218,12.335,12.218,12.238,16628,0
2010-08-16,12.238,12.476,12.238,12.466,12633,0
2010-08-17,12.575,12.575,12.372,12.466,11203,0
2010-08-18,12.382,12.621,12.382,12.621,14466,0
2010-08-19,12.555,12.555,12.335,12.335,15219,0
2010-08-20,12.268,12.457,12.238,12.427,15698,0
2010-08-23,12.382,12.437,12.287,12.287,13986,0
2010-08-24,12.208,12.325,12.19,12.238,9962,0
2010-08-25,12.218,12.427,12.171,12.382,8127,0
2010-08-26,12.408,12.505,12.391,12.466,13109,0
2010-08-27,12.545,12.64,12.427,12.64,20373,0
2010-08-30,12.631,12.658,12.417,12.427,17610,0
2010-08-31,12.363,12.593,12.353,12.585,10133,0
2010-09-01,12.668,12.668,12.575,12.64,14422,0
2010-09-02,12.631,12.631,12.408,12.545,6236,0
2010-09-03,12.525,12.734,12.525,12.734,14732,0
2010-09-07,12.668,12.668,12.437,12.447,7398,0
2010-09-08,12.545,12.668,12.296,12.668,9173,0
2010-09-09,12.668,12.668,12.485,12.505,3299,0
2010-09-10,12.505,12.658,12.505,12.621,5505,0
2010-09-13,12.668,12.668,12.545,12.585,10282,0
2010-09-14,12.585,12.668,12.515,12.565,52384,0
2010-09-15,12.565,12.668,12.476,12.658,5643,0
2010-09-16,12.612,12.649,12.585,12.585,5114,0
2010-09-17,12.668,12.668,12.525,12.565,20842,0
2010-09-20,12.668,12.668,12.545,12.668,27153,0
2010-09-21,12.565,12.668,12.565,12.565,9185,0
2010-09-22,12.525,12.658,12.485,12.593,13210,0
2010-09-23,12.545,12.668,12.525,12.535,7664,0
2010-09-24,12.631,12.753,12.575,12.753,14998,0
2010-09-27,12.734,12.734,12.525,12.545,20997,0
2010-09-28,12.602,12.621,12.575,12.621,10685,0
2010-09-29,12.565,12.677,12.565,12.677,34748,0
2010-09-30,12.743,12.792,12.649,12.792,8974,0
2010-10-01,12.792,12.792,12.621,12.714,3834,0
2010-10-04,12.668,12.714,12.476,12.505,29769,0
2010-10-05,12.495,12.842,12.427,12.822,67949,0
2010-10-06,12.753,12.852,12.677,12.753,14688,0
2010-10-07,12.862,12.862,12.668,12.677,11334,0
2010-10-08,12.427,12.832,12.427,12.802,6880,0
2010-10-11,12.753,12.753,12.705,12.705,733,0
2010-10-12,12.649,12.832,12.649,12.802,2363,0
2010-10-13,12.782,12.832,12.677,12.802,12013,0
2010-10-14,12.734,12.852,12.734,12.822,5423,0
2010-10-15,12.907,12.907,12.842,12.872,19668,0
2010-10-18,12.872,12.907,12.743,12.907,10722,0
2010-10-19,12.812,12.907,12.802,12.832,9738,0
2010-10-20,12.907,12.907,12.812,12.852,6183,0
2010-10-21,12.907,12.907,12.677,12.832,14450,0
2010-10-22,12.832,12.983,12.832,12.983,12162,0
2010-10-25,12.993,13.099,12.983,13.089,8146,0
2010-10-26,13.002,13.059,13.002,13.059,4304,0
2010-10-27,12.993,13.184,12.907,12.964,35290,0
2010-10-28,12.907,13.059,12.872,12.872,12410,0
2010-10-29,12.926,13.002,12.842,12.842,20560,0
2010-11-01,12.889,12.907,12.792,12.852,6416,0
2010-11-02,12.907,13.128,12.907,13.118,10105,0
2010-11-03,13.108,13.148,13.059,13.148,64139,0
2010-11-04,13.148,13.167,13.079,13.128,23865,0
2010-11-05,13.148,13.148,13.089,13.118,5190,0
2010-11-08,13.118,13.138,13.021,13.118,5429,0
2010-11-09,13.148,13.148,13.059,13.099,9307,0
2010-11-10,13.138,13.148,12.907,13.089,12242,0
2010-11-11,13.099,13.128,13.021,13.021,3669,0
2010-11-12,12.945,12.964,12.734,12.872,11228,0
2010-11-15,13.099,13.128,12.842,13.011,91502,0
2010-11-16,12.993,13.059,12.889,12.907,7239,0
2010-11-17,12.974,13.03,12.936,12.983,2019,0
2010-11-18,12.983,13.148,12.907,13.079,28054,0
2010-11-19,13.118,13.148,12.897,12.916,17346,0
2010-11-22,12.897,13.148,12.897,12.983,2449,0
2010-11-23,12.936,12.954,12.862,12.862,7472,0
2010-11-24,12.88,13.079,12.88,13.079,10346,0
2010-11-26,13.079,13.089,13.03,13.03,578,0
2010-11-29,12.945,13.011,12.916,13.011,1842,0
2010-11-30,13.011,13.128,12.916,13.021,4669,0
2010-12-01,13.194,13.194,13.039,13.194,8687,0
2010-12-02,13.194,13.194,13.099,13.148,3150,0
2010-12-03,13.138,13.175,13.118,13.175,5452,0
2010-12-06,13.03,13.194,13.002,13.148,2540,0
2010-12-07,13.194,13.355,13.03,13.355,13530,0
2010-12-08,13.375,13.375,13.232,13.289,5467,0
2010-12-09,13.289,13.365,13.28,13.355,6534,0
2010-12-10,13.375,13.375,13.28,13.375,10530,0
2010-12-13,13.337,13.385,13.28,13.28,8769,0
2010-12-14,13.365,13.365,13.089,13.242,3693,0
2010-12-15,13.289,13.345,13.289,13.327,3889,0
2010-12-16,13.337,13.481,13.138,13.425,14259,0
2010-12-17,13.471,13.585,13.385,13.585,24586,0
2010-12-20,13.614,13.614,13.49,13.538,9142,0
2010-12-21,13.576,13.576,13.5,13.519,12634,0
2010-12-22,13.576,13.576,13.415,13.481,13000,0
2010-12-23,13.471,13.481,13.385,13.444,2133,0
2010-12-27,13.547,13.547,13.471,13.471,3504,0
2010-12-28,13.471,13.576,13.425,13.538,6731,0
2010-12-29,13.576,13.595,13.576,13.595,1707,0
2010-12-30,13.519,13.614,13.481,13.519,2767,0
2010-12-31,13.519,13.519,13.213,13.213,5342,0
2011-01-03,13.28,13.28,13.148,13.204,9690,0
2011-01-04,13.261,13.261,12.802,12.802,30090,0
2011-01-05,12.852,13.108,12.852,13.099,13471,0
2011-01-06,12.964,12.964,12.88,12.907,21289,0
2011-01-07,12.897,12.964,12.88,12.964,37636,0
2011-01-10,12.926,13.039,12.907,13.002,8105,0
2011-01-11,12.954,13.444,12.954,13.444,11513,0
2011-01-12,13.385,13.385,13.337,13.375,2755,0
2011-01-13,13.365,13.385,13.309,13.337,14506,0
2011-01-14,13.337,13.481,13.337,13.444,7928,0
2011-01-18,13.395,13.462,13.345,13.385,2202,0
2011-01-19,13.375,13.375,13.03,13.039,6605,0
2011-01-20,13.059,13.148,13.059,13.099,11981,0
2011-01-21,13.099,13.204,13.099,13.157,5335,0
2011-01-24,13.148,13.452,13.148,13.222,27180,0
2011-01-25,13.167,13.385,13.167,13.365,20091,0
2011-01-26,13.309,13.595,13.242,13.444,20903,0
2011-01-27,13.585,13.585,13.299,13.345,3363,0
2011-01-28,13.309,13.365,13.049,13.049,8727,0
2011-01-31,13.157,13.261,13.157,13.194,17252,0
2011-02-01,13.204,13.355,13.204,13.327,5059,0
2011-02-02,13.261,13.365,13.261,13.309,2356,0
2011-02-03,13.289,13.434,13.289,13.425,2703,0
2011-02-04,13.385,13.614,13.337,13.604,16001,0
2011-02-07,13.547,13.576,13.434,13.557,9039,0
2011-02-08,13.529,13.585,13.425,13.585,16572,0
2011-02-09,13.585,13.614,13.519,13.614,3422,0
2011-02-10,13.49,13.767,13.49,13.767,12081,0
2011-02-11,13.787,14.073,13.702,14.073,7196,0
2011-02-14,14.054,14.16,13.921,14.026,1526,0
2011-02-15,13.95,14.044,13.662,13.881,15037,0
2011-02-16,13.93,13.93,13.881,13.93,1178,0
2011-02-18,14.092,14.092,13.969,13.997,5212,0
2011-02-22,13.863,13.873,13.767,13.806,14975,0
2011-02-23,13.806,13.834,13.767,13.767,7358,0
2011-02-24,13.767,13.815,13.711,13.767,17691,0
2011-02-25,13.806,13.969,13.633,13.881,10812,0
2011-02-28,13.767,13.881,13.759,13.881,5269,0
2011-03-01,13.834,13.834,13.434,13.481,2470,0
2011-03-02,13.519,13.547,13.345,13.365,1296,0
2011-03-03,13.375,13.425,13.365,13.395,10112,0
2011-03-04,13.395,13.425,13.337,13.365,2502,0
2011-03-07,13.355,13.355,13.148,13.148,12267,0
2011-03-08,13.184,13.337,13.184,13.337,3182,0
2011-03-09,13.167,13.49,13.128,13.49,3563,0
2011-03-10,13.375,13.375,13.157,13.184,8071,0
2011-03-11,13.118,13.213,13.011,13.021,6927,0
2011-03-14,12.907,13.021,12.907,12.916,6525,0
2011-03-15,12.812,12.907,12.705,12.772,6396,0
2011-03-16,12.862,12.872,12.668,12.668,10879,0
2011-03-17,12.753,12.762,12.668,12.714,7849,0
2011-03-18,12.724,12.88,12.724,12.88,17210,0
2011-03-21,12.872,13.118,12.772,13.118,5721,0
2011-03-22,13.108,13.108,13.03,13.03,3091,0
2011-03-23,13.108,13.481,13.108,13.452,7202,0
2011-03-24,13.471,13.614,13.444,13.614,15583,0
2011-03-25,13.672,13.787,13.623,13.777,8882,0
2011-03-28,13.739,13.777,13.739,13.739,6903,0
2011-03-29,13.729,13.911,13.729,13.911,1264,0
2011-03-30,14.035,14.247,14.006,14.198,18344,0
2011-03-31,14.178,14.733,14.178,14.647,16423,0
2011-04-01,14.914,15.124,14.762,14.856,15289,0
2011-04-04,14.914,15.078,14.866,15.031,2746,0
2011-04-05,15.031,15.05,14.753,15.05,8298,0
2011-04-06,15.031,15.221,15.031,15.192,4309,0
2011-04-07,15.201,15.288,15.172,15.23,4073,0
2011-04-08,15.288,15.478,15.23,15.468,9196,0
2011-04-11,15.365,15.365,14.876,15.031,11946,0
2011-04-12,14.637,14.914,14.637,14.743,17369,0
2011-04-13,15.308,15.308,14.762,14.81,6037,0
2011-04-14,14.885,14.895,14.801,14.856,2503,0
2011-04-15,14.676,14.924,14.676,14.876,9643,0
2011-04-18,14.819,14.819,14.753,14.781,10445,0
2011-04-19,14.847,14.856,14.762,14.781,2889,0
2011-04-20,14.819,15.182,14.819,15.182,24322,0
2011-04-21,15.172,15.249,15.134,15.249,8326,0
2011-04-25,15.201,15.201,15.152,15.192,2301,0
2011-04-26,15.152,15.259,15.152,15.259,12962,0
2011-04-27,15.249,15.259,15.192,15.259,13786,0
2011-04-28,15.24,15.288,15.24,15.288,9696,0
2011-04-29,15.288,15.288,15.23,15.269,11556,0
2011-05-02,15.269,15.318,15.031,15.031,24660,0
2011-05-03,15.106,15.106,14.733,14.733,5697,0
2011-05-04,14.838,14.838,14.302,14.302,28156,0
2011-05-05,14.274,15.115,14.274,14.772,9372,0
2011-05-06,14.781,14.781,14.302,14.341,6682,0
2011-05-09,14.341,14.369,14.14,14.14,10073,0
2011-05-10,14.282,14.399,14.274,14.399,6604,0
2011-05-11,14.389,14.389,13.94,13.979,18323,0
2011-05-12,13.95,14.198,13.863,14.198,11862,0
2011-05-13,14.905,14.905,14.073,14.132,6256,0
2011-05-16,14.063,14.102,13.767,13.767,32318,0
2011-05-17,14.035,14.044,13.721,13.797,15414,0
2011-05-18,13.891,13.988,13.759,13.863,11577,0
2011-05-19,13.873,13.911,13.721,13.787,26342,0
2011-05-20,13.767,13.911,13.767,13.806,14303,0
2011-05-23,13.843,13.843,13.721,13.721,4264,0
2011-05-24,13.729,13.749,13.672,13.672,15052,0
2011-05-25,13.721,13.797,13.721,13.759,5266,0
2011-05-26,13.767,13.863,13.702,13.863,10460,0
2011-05-27,13.93,14.399,13.863,14.247,18291,0
2011-05-31,14.341,14.476,14.198,14.476,13159,0
2011-06-01,14.541,14.541,14.102,14.102,29010,0
2011-06-02,14.178,14.178,13.787,13.921,11138,0
2011-06-03,13.749,13.921,13.749,13.863,16409,0
2011-06-06,13.843,13.901,13.672,13.672,24205,0
2011-06-07,13.787,14.026,13.672,13.672,16904,0
2011-06-08,14.485,14.485,13.444,13.576,31693,0
2011-06-09,13.702,13.777,13.576,13.576,22029,0
2011-06-10,13.576,13.633,13.385,13.49,43666,0
2011-06-13,13.567,13.643,13.481,13.49,35181,0
2011-06-14,13.595,13.767,13.576,13.623,21251,0
2011-06-15,13.576,13.692,13.471,13.576,24683,0
2011-06-16,13.672,14.082,13.623,13.873,44279,0
2011-06-17,14.054,14.054,13.721,13.767,34377,0
2011-06-20,13.797,13.95,13.739,13.777,17302,0
2011-06-21,13.891,14.102,13.682,13.806,16433,0
2011-06-22,13.749,14.16,13.623,13.729,20835,0
2011-06-23,13.843,14.054,13.623,13.653,29561,0
2011-06-24,13.815,14.102,13.585,13.702,838684,0
2011-06-27,13.692,14.656,13.653,14.399,42907,0
2011-06-28,13.921,14.56,13.843,14.265,19079,0
2011-06-29,13.997,14.122,13.96,14.122,12134,0
2011-06-30,14.495,14.541,14.063,14.14,11024,0
2011-07-01,13.988,14.208,13.988,14.054,12259,0
2011-07-05,14.57,14.57,13.93,13.997,7229,0
2011-07-06,13.988,14.208,13.729,13.749,21023,0
2011-07-07,13.834,14.054,13.759,13.853,16941,0
2011-07-08,13.815,13.95,13.815,13.911,7738,0
2011-07-11,13.815,13.863,13.721,13.721,7534,0
2011-07-13,13.721,13.815,13.721,13.729,2929,0
2011-07-14,13.825,13.825,13.721,13.759,4069,0
2011-07-15,13.777,13.777,13.672,13.739,66071,0
2011-07-18,13.759,13.759,13.662,13.662,2929,0
2011-07-19,13.653,13.721,13.623,13.721,29096,0
2011-07-20,13.749,14.265,13.749,14.006,12970,0
2011-07-21,14.026,14.198,14.026,14.035,5015,0
2011-07-22,13.806,13.979,13.623,13.623,19652,0
2011-07-25,13.623,14.054,13.623,13.825,9896,0
2011-07-26,13.623,14.006,13.623,13.997,9860,0
2011-07-27,13.721,13.969,13.721,13.825,48631,0
2011-07-28,13.777,13.921,13.777,13.921,37476,0
2011-07-29,14.16,14.16,13.863,13.94,5681,0
2011-08-01,13.863,14.044,13.863,13.881,2272,0
2011-08-02,13.891,14.178,13.891,14.178,313,0
2011-08-03,13.988,14.102,13.988,14.063,3817,0
2011-08-04,13.834,13.96,13.834,13.853,4288,0
2011-08-05,13.739,13.988,13.739,13.853,5619,0
2011-08-08,13.434,13.739,13.184,13.547,20232,0
2011-08-09,13.385,13.721,13.385,13.672,34150,0
2011-08-10,13.585,13.604,13.576,13.576,8471,0
2011-08-11,13.547,13.653,13.547,13.623,18017,0
2011-08-12,14.044,14.044,13.405,13.49,49439,0
2011-08-15,13.481,13.614,13.395,13.614,2400,0
2011-08-16,13.547,13.702,13.547,13.585,4915,0
2011-08-17,13.585,13.585,13.415,13.434,4889,0
2011-08-18,13.157,13.434,13.148,13.434,3068,0
2011-08-19,13.434,13.49,13.167,13.184,3781,0
2011-08-22,13.614,13.614,13.242,13.415,31325,0
2011-08-23,13.529,13.529,13.128,13.309,42827,0
2011-08-24,13.251,13.471,13.232,13.471,4564,0
2011-08-25,13.444,13.529,13.299,13.327,4915,0
2011-08-26,13.289,13.519,13.289,13.299,4756,0
2011-08-29,13.843,13.843,13.434,13.595,19111,0
2011-08-30,13.576,13.576,13.576,13.576,1565,0
2011-08-31,13.672,14.073,13.672,13.969,4023,0
2011-09-01,13.576,13.604,13.576,13.576,961,0
2011-09-02,13.721,13.721,13.444,13.49,1884,0
2011-09-06,13.759,13.93,13.749,13.853,6760,0
2011-09-07,13.853,14.102,13.614,13.979,10518,0
2011-09-08,14.237,14.282,14.15,14.247,4931,0
2011-09-09,14.102,14.218,14.063,14.132,13735,0
2011-09-12,14.14,14.56,13.692,13.825,7161,0
2011-09-13,13.662,14.495,13.662,14.054,2092,0
2011-09-16,14.102,14.247,13.405,13.51,13019,0
2011-09-19,13.5,14.006,13.5,13.604,3535,0
2011-09-21,13.595,13.623,13.547,13.547,5032,0
2011-09-22,13.309,13.692,13.289,13.51,4645,0
2011-09-23,13.604,13.604,13.415,13.576,3903,0
2011-09-26,13.425,13.863,13.405,13.425,3358,0
2011-09-27,13.873,14.16,13.682,14.016,2198,0
2011-09-28,13.94,13.95,13.787,13.853,3479,0
2011-09-29,13.96,13.96,13.815,13.815,2066,0
2011-09-30,13.777,13.873,13.777,13.843,1777,0
2011-10-03,13.787,13.806,13.395,13.395,2357,0
2011-10-04,13.395,13.462,13.395,13.395,5941,0
2011-10-05,13.059,13.059,13.059,13.059,1255,0
2011-10-06,13.643,13.643,13.099,13.232,57465,0
2011-10-07,13.405,13.519,13.405,13.51,2828,0
2011-10-10,13.289,13.318,13.289,13.318,313,0
2011-10-11,13.337,13.853,13.337,13.692,1674,0
2011-10-12,13.405,13.749,13.405,13.49,595,0
2011-10-13,13.51,13.767,13.51,13.767,2092,0
2011-10-14,13.787,13.815,13.721,13.721,1555,0
2011-10-17,13.729,13.95,13.415,13.729,4292,0
2011-10-18,13.834,14.092,13.767,13.901,3302,0
2011-10-19,13.576,13.901,13.576,13.729,1314,0
2011-10-20,13.425,13.901,13.425,13.881,7115,0
2011-10-21,13.979,14.122,13.834,14.016,2068,0
2011-10-24,13.815,14.14,13.604,13.825,5663,0
2011-10-25,13.787,14.14,13.729,14.14,3668,0
2011-10-26,13.787,14.035,13.787,14.035,478,0
2011-10-27,14.321,14.341,13.873,14.218,3910,0
2011-10-28,14.292,14.311,13.881,14.292,3140,0
2011-10-31,14.198,14.302,14.054,14.054,3802,0
2011-11-01,13.96,14.169,13.777,14.169,5213,0
2011-11-02,14.188,14.188,14.188,14.188,213,0
2011-11-03,14.247,14.341,13.891,14.341,6424,0
2011-11-04,14.132,14.188,14.132,14.132,213,0
2011-11-07,14.292,14.292,13.911,13.96,313,0
2011-11-09,14.016,14.016,13.777,14.016,53342,0
2011-11-10,14.016,14.247,14.016,14.247,2275,0
2011-11-14,14.265,14.265,14.112,14.112,1320,0
2011-11-15,14.132,14.524,14.132,14.359,20514,0
2011-11-16,14.389,14.389,14.274,14.331,27611,0
2011-11-18,14.379,14.379,14.379,14.379,313,0
2011-11-21,14.15,14.265,14.15,14.208,1993,0
2011-11-22,14.16,14.169,14.16,14.169,213,0
2011-11-23,14.198,14.389,14.198,14.265,1060,0
2011-11-25,14.369,14.389,14.341,14.389,12726,0
2011-11-28,14.541,14.541,14.341,14.419,838,0
2011-11-29,14.359,14.359,14.341,14.341,1049,0
2011-11-30,14.551,14.551,14.438,14.541,2000,0
2011-12-01,14.551,14.551,14.534,14.534,5328,0
2011-12-02,14.359,14.359,14.341,14.341,1884,0
2011-12-05,14.35,14.35,14.341,14.341,1047,0
2011-12-06,14.359,14.534,14.359,14.485,770,0
2011-12-07,14.524,14.534,14.438,14.438,2257,0
2011-12-08,14.524,14.524,14.341,14.341,1075,0
2011-12-12,14.331,14.485,14.331,14.485,1433,0
2011-12-13,14.524,14.524,14.438,14.447,11553,0
2011-12-14,14.438,14.438,14.429,14.429,3603,0
2011-12-15,14.504,14.541,14.504,14.514,1714,0
2011-12-16,14.409,14.551,14.409,14.551,2094,0
2011-12-19,14.541,14.579,14.524,14.579,7425,0
2011-12-20,14.676,14.81,14.637,14.753,3242,0
2011-12-21,14.81,14.885,14.753,14.885,3032,0
2011-12-22,14.753,14.753,14.666,14.666,460,0
2011-12-23,14.399,14.686,14.399,14.686,1361,0
2011-12-28,14.534,14.716,14.534,14.637,3105,0
2011-12-29,14.637,14.637,14.466,14.504,1241,0
2011-12-30,14.676,14.944,14.666,14.819,4457,0
2012-01-03,14.847,15.002,14.819,15.002,5545,0
2012-01-04,14.992,14.992,14.885,14.953,2511,0
2012-01-05,14.963,14.963,14.963,14.963,100,0
2012-01-06,14.866,14.992,14.57,14.866,17250,0
2012-01-09,14.905,14.905,14.866,14.905,1078,0
2012-01-10,14.944,14.944,14.838,14.885,1777,0
2012-01-11,14.905,14.963,14.829,14.914,725,0
2012-01-12,14.847,14.895,14.781,14.801,3080,0
2012-01-13,14.944,14.944,14.819,14.944,1816,0
2012-01-17,14.838,14.963,14.838,14.963,415,0
2012-01-20,14.485,14.801,14.485,14.801,838,0
2012-01-23,14.495,14.876,14.495,14.876,415,0
2012-01-24,14.524,14.934,14.341,14.934,3004,0
2012-01-25,14.706,14.876,14.706,14.876,364,0
2012-01-26,15.031,15.06,15.011,15.04,5267,0
2012-01-27,15.031,15.288,14.963,15.288,6065,0
2012-01-30,15.249,15.269,15.192,15.249,1026,0
2012-01-31,15.124,15.259,15.124,15.259,415,0
2012-02-01,15.24,15.279,15.24,15.269,5544,0
2012-02-02,15.07,15.269,15.07,15.269,6904,0
2012-02-03,15.096,15.269,15.096,15.269,6065,0
2012-02-06,15.182,15.182,15.182,15.182,486,0
2012-02-07,15.162,15.192,14.429,15.04,1831,0
2012-02-08,15.172,15.211,15.106,15.211,10111,0
2012-02-09,15.211,15.211,15.182,15.182,940,0
2012-02-10,15.172,15.211,15.172,15.211,1282,0
2012-02-13,15.106,15.211,15.106,15.211,2092,0
2012-02-14,15.201,15.298,15.201,15.298,11887,0
2012-02-15,15.288,15.288,15.172,15.279,6775,0
2012-02-16,14.81,15.211,14.781,15.211,2615,0
2012-02-17,15.04,15.765,15.04,15.765,15365,0
2012-02-21,15.595,15.605,15.328,15.595,11402,0
2012-02-22,15.678,15.678,15.585,15.661,1072,0
2012-02-23,15.546,15.756,15.546,15.746,3402,0
2012-02-24,15.678,15.746,15.678,15.696,415,0
2012-02-27,15.765,15.765,15.668,15.756,3556,0
2012-02-29,15.736,15.746,15.538,15.746,2069,0
2012-03-01,15.706,15.736,15.538,15.538,710,0
2012-03-02,15.518,15.726,15.518,15.565,2165,0
2012-03-05,15.518,15.716,15.458,15.538,627,0
2012-03-06,15.756,15.756,15.374,15.374,415,0
2012-03-07,15.661,15.696,15.661,15.668,10817,0
2012-03-08,15.678,15.872,15.678,15.696,9113,0
2012-03-09,15.538,15.696,15.538,15.633,3213,0
2012-03-12,15.678,15.946,15.595,15.825,1884,0
2012-03-13,15.575,15.965,15.575,15.795,1003,0
2012-03-14,15.706,15.928,15.642,15.765,1674,0
2012-03-15,15.642,15.965,15.642,15.775,724,0
2012-03-16,15.882,15.965,15.687,15.946,2210,0
2012-03-19,15.852,16.206,15.852,16.206,2718,0
2012-03-20,16.168,16.168,16.112,16.122,3840,0
2012-03-21,16.122,16.159,16.063,16.139,3507,0
2012-03-22,16.149,16.149,16.149,16.149,213,0
2012-03-23,16.139,16.206,15.872,15.946,4945,0
2012-03-26,15.938,16.252,15.938,16.252,17469,0
2012-03-27,16.242,16.676,16.196,16.407,11915,0
2012-03-28,16.445,16.636,16.445,16.636,1463,0
2012-03-29,16.676,16.676,16.291,16.559,5377,0
2012-03-30,16.685,16.924,16.519,16.676,6069,0
2012-04-02,16.713,16.732,16.559,16.713,5325,0
2012-04-03,16.732,16.732,16.491,16.626,3853,0
2012-04-04,16.519,16.636,16.232,16.483,10600,0
2012-04-05,16.35,16.578,16.35,16.559,1097,0
2012-04-09,16.388,16.617,15.736,15.736,12942,0
2012-04-10,15.928,16.607,15.298,16.177,4183,0
2012-04-11,16.122,16.491,15.546,16.398,2793,0
2012-04-12,16.33,16.483,15.91,16.407,10052,0
2012-04-13,16.427,16.474,16.232,16.388,3179,0
2012-04-16,16.465,16.483,16.398,16.483,1674,0
2012-04-17,16.445,16.445,15.775,15.919,10913,0
2012-04-18,15.9,16.35,15.9,16.271,2833,0
2012-04-19,16.112,16.407,16.013,16.159,12571,0
2012-04-20,16.281,16.483,16.063,16.483,4261,0
2012-04-23,16.301,16.483,16.301,16.483,3556,0
2012-04-24,16.483,16.636,16.398,16.636,6942,0
2012-04-25,16.636,16.636,16.149,16.636,5020,0
2012-04-26,16.529,16.636,16.529,16.636,9952,0
2012-04-27,16.626,16.636,16.445,16.617,20109,0
2012-04-30,16.607,16.617,16.597,16.597,1047,0
2012-05-01,16.626,16.636,16.549,16.636,3984,0
2012-05-02,16.597,16.636,16.597,16.636,6845,0
2012-05-03,16.617,16.617,16.378,16.568,4530,0
2012-05-04,16.597,16.636,16.549,16.636,1539,0
2012-05-07,16.666,16.666,16.549,16.626,2134,0
2012-05-08,16.549,16.559,16.369,16.529,4442,0
2012-05-09,16.35,16.491,16.33,16.378,4488,0
2012-05-10,16.445,16.491,16.301,16.491,9121,0
2012-05-11,16.242,16.491,16.149,16.491,11950,0
2012-05-14,16.388,16.483,15.805,15.844,12941,0
2012-05-15,15.994,16.281,15.974,16.003,5440,0
2012-05-16,15.498,16.112,15.401,15.974,12717,0
2012-05-17,16.206,16.271,15.746,15.815,9443,0
2012-05-18,15.795,16.483,15.795,16.281,7669,0
2012-05-21,16.388,16.388,16.187,16.187,6419,0
2012-05-22,16.063,16.252,15.892,16.222,6908,0
2012-05-23,16.196,16.262,16.159,16.252,8938,0
2012-05-24,16.252,16.252,15.546,16.023,7589,0
2012-05-25,15.882,16.215,15.756,15.955,5084,0
2012-05-29,15.892,16.252,15.795,16.139,5908,0
2012-05-30,16.187,16.252,15.785,16.053,10343,0
2012-05-31,16.149,16.242,15.585,16.013,18961,0
2012-06-01,15.825,16.013,15.825,16.013,1150,0
2012-06-04,16.159,16.159,16.013,16.072,19966,0
2012-06-05,16.122,16.242,15.852,16.242,12608,0
2012-06-06,16.013,16.159,15.852,15.892,41268,0
2012-06-07,15.984,16.082,15.872,15.91,7739,0
2012-06-08,15.91,16.013,15.775,15.955,16333,0
2012-06-11,15.91,16.023,15.458,15.9,14589,0
2012-06-12,15.965,16.053,15.538,15.815,10106,0
2012-06-13,16.063,16.063,15.615,16.013,6904,0
2012-06-14,16.013,16.063,15.678,16.013,19076,0
2012-06-15,15.938,16.159,15.746,15.965,18957,0
2012-06-18,16.159,16.159,15.938,16.013,20672,0
2012-06-19,16.112,16.242,15.775,16.242,16959,0
2012-06-20,16.149,16.32,15.835,16.32,39548,0
2012-06-21,16.232,16.35,15.706,16.122,42226,0
2012-06-22,16.092,16.578,15.756,16.149,935038,0
2012-06-25,15.994,16.003,15.439,15.439,24596,0
2012-06-26,15.633,16.013,15.374,15.478,62441,0
2012-06-27,15.585,16.388,15.585,16.168,33486,0
2012-06-28,16.063,16.242,15.9,16.043,16543,0
2012-06-29,16.311,16.529,16.196,16.378,26632,0
2012-07-02,16.388,16.732,16.388,16.626,29727,0
2012-07-03,16.568,16.626,16.427,16.588,11484,0
2012-07-05,16.491,16.636,16.139,16.407,14303,0
2012-07-06,16.271,16.491,16.252,16.33,12907,0
2012-07-09,16.33,16.474,16.281,16.465,4843,0
2012-07-10,16.483,16.491,16.359,16.491,12814,0
2012-07-11,16.491,16.501,16.445,16.483,12301,0
2012-07-12,16.465,16.483,16.252,16.483,19613,0
2012-07-13,16.491,16.685,16.13,16.626,20517,0
2012-07-16,16.626,16.626,16.51,16.549,7006,0
2012-07-17,16.597,16.636,16.398,16.398,19055,0
2012-07-18,16.417,16.578,16.417,16.578,6578,0
2012-07-19,16.578,16.578,16.417,16.417,2625,0
2012-07-20,16.301,16.474,16.072,16.122,9564,0
2012-07-23,15.919,16.122,15.298,15.785,18020,0
2012-07-24,14.829,15.756,14.829,15.498,13611,0
2012-07-25,15.633,15.775,15.308,15.585,5950,0
2012-07-26,15.746,16.139,15.595,15.955,8387,0
2012-07-27,16.003,16.33,15.565,16.262,18182,0
2012-07-30,16.271,16.378,16.033,16.082,9346,0
2012-07-31,15.726,16.187,15.726,16.082,12410,0
2012-08-01,16.063,16.177,15.575,15.585,18681,0
2012-08-02,15.429,15.825,15.308,15.642,12989,0
2012-08-03,15.595,16.436,15.595,16.177,13490,0
2012-08-06,16.122,16.427,16.122,16.32,6104,0
2012-08-07,16.407,16.407,16.301,16.388,12035,0
2012-08-08,16.35,16.359,16.013,16.359,5886,0
2012-08-09,16.311,16.378,16.063,16.359,2101,0
2012-08-10,16.232,16.271,15.882,15.965,4561,0
2012-08-13,16.398,16.407,16.252,16.407,9750,0
2012-08-14,16.407,16.588,16.112,16.196,36272,0
2012-08-15,16.301,16.529,16.291,16.51,6103,0
2012-08-16,16.436,16.474,16.232,16.369,8452,0
2012-08-17,16.281,16.417,16.252,16.417,18308,0
2012-08-20,16.35,16.417,16.112,16.369,19676,0
2012-08-21,16.301,16.436,16.177,16.177,4068,0
2012-08-22,16.291,16.378,16.159,16.159,4390,0
2012-08-23,16.159,16.34,16.092,16.187,7271,0
2012-08-24,16.206,16.378,16.206,16.34,2324,0
2012-08-27,16.34,16.34,16.232,16.232,2813,0
2012-08-28,16.215,16.252,16.187,16.242,27898,0
2012-08-29,16.242,16.252,16.242,16.252,2512,0
2012-08-30,16.242,16.252,16.092,16.092,4515,0
2012-08-31,16.222,16.252,16.168,16.252,5711,0
2012-09-04,16.196,16.252,16.187,16.232,7462,0
2012-09-05,16.252,16.252,15.709,15.984,14203,0
2012-09-06,16.023,16.626,16.023,16.568,15191,0
2012-09-07,16.636,16.636,16.417,16.578,6981,0
2012-09-10,16.588,16.588,16.262,16.262,126062,0
2012-09-11,16.252,16.388,16.252,16.388,2659,0
2012-09-12,16.684,16.684,16.529,16.676,9451,0
2012-09-13,16.636,16.676,16.559,16.636,15295,0
2012-09-14,16.588,16.636,16.427,16.549,18028,0
2012-09-17,16.588,16.636,16.455,16.607,9307,0
2012-09-18,16.607,16.778,16.568,16.751,9606,0
2012-09-19,16.778,17.231,16.769,17.231,10325,0
2012-09-20,17.162,17.191,16.369,16.99,8327,0
2012-09-21,17.278,17.322,17.162,17.322,45947,0
2012-09-24,17.249,17.449,17.249,17.371,6516,0
2012-09-25,17.449,17.545,17.429,17.478,8827,0
2012-09-26,17.459,17.591,16.972,17.351,18371,0
2012-09-27,17.411,17.488,17.01,17.468,5953,0
2012-09-28,17.401,17.429,16.99,17.201,15198,0
2012-10-01,17.295,17.555,17.295,17.498,7290,0
2012-10-02,17.581,17.581,17.351,17.459,30746,0
2012-10-03,17.488,17.498,17.273,17.391,6506,0
2012-10-04,17.478,18.089,17.391,18.089,27595,0
2012-10-05,18.08,18.349,17.822,18.156,26040,0
2012-10-08,18.175,18.598,17.831,18.31,28754,0
2012-10-09,18.34,18.34,17.303,17.332,8158,0
2012-10-10,16.972,17.831,16.825,17.755,10701,0
2012-10-11,17.841,18.07,17.258,17.736,5387,0
2012-10-12,17.688,17.925,17.303,17.411,16079,0
2012-10-15,17.429,17.755,17.429,17.648,3512,0
2012-10-16,17.545,18.023,17.488,17.859,13734,0
2012-10-17,17.518,18.043,17.518,17.794,1677,0
2012-10-18,17.935,17.935,17.794,17.822,1757,0
2012-10-19,17.717,17.965,17.268,17.668,23669,0
2012-10-22,17.628,17.935,17.628,17.935,3992,0
2012-10-23,17.915,17.915,17.698,17.698,2936,0
2012-10-24,17.351,17.526,17.351,17.391,1757,0
2012-10-25,17.508,18.165,17.508,18.043,1584,0
2012-10-26,18.013,18.061,17.591,17.736,16912,0
2012-10-31,18.251,18.261,17.658,18.08,23640,0
2012-11-01,18.033,19.075,17.841,18.136,60811,0
2012-11-02,18.221,18.221,17.295,17.295,19908,0
2012-11-05,17.351,17.803,17.074,17.162,6486,0
2012-11-06,17.241,17.411,17.064,17.391,22075,0
2012-11-07,17.132,17.142,16.262,16.311,19944,0
2012-11-08,16.33,16.588,16.043,16.102,19108,0
2012-11-09,16.023,16.646,16.023,16.646,16265,0
2012-11-12,16.656,16.732,16.626,16.626,2454,0
2012-11-13,16.694,16.797,16.549,16.797,2068,0
2012-11-14,16.943,16.943,16.491,16.519,12937,0
2012-11-15,16.568,16.656,16.568,16.626,5537,0
2012-11-16,16.704,16.894,16.578,16.676,17362,0
2012-11-19,16.855,17.746,16.855,17.746,12348,0
2012-11-20,17.591,17.803,17.459,17.459,2842,0
2012-11-21,17.449,17.6,17.419,17.518,2294,0
2012-11-23,17.241,17.638,17.231,17.581,3361,0
2012-11-26,17.784,17.868,17.591,17.784,5734,0
2012-11-27,17.581,17.688,17.555,17.563,3976,0
2012-11-28,17.113,17.6,17.046,17.6,3088,0
2012-11-29,17.746,17.774,17.231,17.518,4516,0
2012-11-30,17.581,17.581,17.322,17.468,4489,0
2012-12-03,17.545,17.545,17.303,17.478,9587,0
2012-12-04,17.295,17.545,17.295,17.449,18856,0
2012-12-05,17.581,17.581,17.303,17.429,23015,0
2012-12-06,17.391,17.535,17.303,17.498,4285,0
2012-12-07,17.401,17.555,17.361,17.381,9565,0
2012-12-10,17.401,17.522,17.278,17.341,10467,0
2012-12-11,17.401,17.545,17.391,17.488,10179,0
2012-12-12,17.573,17.573,17.322,17.322,5883,0
2012-12-13,17.391,17.401,17.152,17.341,13508,0
2012-12-14,17.221,17.332,17.221,17.258,6313,0
2012-12-17,17.332,17.545,17.332,17.478,10321,0
2012-12-18,17.468,17.498,17.231,17.498,13034,0
2012-12-19,17.555,17.573,17.371,17.488,13933,0
2012-12-20,17.401,17.488,17.401,17.459,34057,0
2012-12-21,17.535,17.563,17.401,17.429,18120,0
2012-12-24,17.221,17.429,17.211,17.361,9173,0
2012-12-26,17.429,17.429,17.231,17.351,9485,0
2012-12-27,17.303,17.449,17.201,17.258,16795,0
2012-12-28,17.181,17.351,16.929,16.982,41256,0
2012-12-31,17.074,17.449,16.874,17.449,45966,0
2013-01-02,17.449,17.975,17.381,17.698,35432,0
2013-01-03,17.429,17.994,17.419,17.955,4773,0
2013-01-04,18.089,18.251,18.061,18.241,10851,0
2013-01-07,18.245,18.245,18.043,18.08,3980,0
2013-01-08,18.043,18.089,17.831,18.004,9592,0
2013-01-09,18.098,18.098,17.581,17.955,6604,0
2013-01-10,18.061,18.204,18.043,18.194,6920,0
2013-01-11,18.204,18.212,17.994,18.146,27376,0
2013-01-14,18.293,18.358,18.206,18.358,6233,0
2013-01-15,18.34,18.598,17.975,18.175,8798,0
2013-01-16,18.136,18.136,18.07,18.07,976,0
2013-01-17,17.887,18.098,17.831,18.098,2967,0
2013-01-18,18.033,18.413,18.033,18.385,5518,0
2013-01-22,17.935,18.32,17.935,18.32,5198,0
2013-01-23,18.33,18.451,18.33,18.34,1936,0
2013-01-24,18.394,18.451,18.251,18.261,1821,0
2013-01-25,18.451,18.451,18.349,18.375,1392,0
2013-01-28,18.089,18.404,18.043,18.404,3933,0
2013-01-29,18.385,18.404,18.301,18.404,3897,0
2013-01-30,18.366,18.375,18.366,18.366,3413,0
2013-01-31,18.366,18.404,18.251,18.251,9729,0
2013-02-01,18.212,18.404,18.204,18.404,3299,0
2013-02-04,18.194,18.34,17.897,17.925,8058,0
2013-02-05,18.122,18.122,18.004,18.052,1613,0
2013-02-06,18.199,18.207,17.935,17.965,4355,0
2013-02-07,17.915,17.935,17.459,17.698,14010,0
2013-02-08,17.688,17.688,17.581,17.581,5406,0
2013-02-11,17.628,17.668,17.628,17.628,1762,0
2013-02-12,17.935,17.935,17.935,17.935,887,0
2013-02-13,17.638,17.688,17.303,17.648,7809,0
2013-02-14,17.688,17.688,17.668,17.678,2765,0
2013-02-15,17.897,17.897,17.535,17.648,13888,0
2013-02-19,17.688,17.688,17.668,17.678,4290,0
2013-02-20,17.668,17.878,17.498,17.498,26896,0
2013-02-21,17.555,17.859,17.498,17.727,5390,0
2013-02-22,17.85,17.85,17.688,17.764,6300,0
2013-02-25,17.736,17.736,17.478,17.535,10185,0
2013-02-26,17.668,17.688,17.591,17.658,7895,0
2013-02-27,17.658,17.736,17.411,17.668,7300,0
2013-02-28,17.401,17.638,17.401,17.628,3872,0
2013-03-01,17.449,17.955,17.411,17.955,4034,0
2013-03-04,17.784,17.831,17.755,17.755,4218,0
2013-03-05,17.915,18.165,17.915,18.004,4777,0
2013-03-06,18.013,18.089,17.906,18.089,5455,0
2013-03-07,17.994,18.108,17.915,17.975,1857,0
2013-03-08,18.089,18.146,17.764,17.764,7866,0
2013-03-11,17.746,17.746,17.406,17.563,6210,0
2013-03-12,17.573,17.678,17.535,17.535,3964,0
2013-03-13,17.764,17.764,17.764,17.764,940,0
2013-03-14,17.688,17.688,17.508,17.638,5628,0
2013-03-15,17.688,17.688,17.411,17.468,20883,0
2013-03-18,16.982,17.831,16.982,17.581,7380,0
2013-03-19,17.104,17.563,17.104,17.122,2473,0
2013-03-20,17.287,17.668,17.287,17.668,2668,0
2013-03-21,17.488,17.591,17.478,17.573,4768,0
2013-03-22,17.591,17.794,17.591,17.794,4649,0
2013-03-25,17.925,18.023,17.906,17.984,2018,0
2013-03-26,18.08,18.08,17.887,17.935,2320,0
2013-03-27,17.803,17.906,17.727,17.784,5212,0
2013-03-28,17.925,17.925,17.507,17.794,5584,0
2013-04-01,17.518,17.688,17.518,17.688,3901,0
2013-04-02,17.478,17.678,17.449,17.459,9309,0
2013-04-03,17.535,17.708,17.381,17.526,6840,0
2013-04-04,17.449,17.727,17.258,17.727,4727,0
2013-04-05,17.459,18.089,17.459,17.6,8528,0
2013-04-08,17.688,17.803,17.526,17.803,5746,0
2013-04-09,17.736,17.975,17.628,17.658,6208,0
2013-04-10,17.563,17.812,17.322,17.812,5046,0
2013-04-11,17.794,17.878,17.794,17.803,4271,0
2013-04-12,17.784,17.878,17.755,17.859,5293,0
2013-04-15,17.784,17.784,17.064,17.132,7234,0
2013-04-16,17.258,17.708,17.258,17.526,4356,0
2013-04-17,17.401,17.401,16.159,16.301,37283,0
2013-04-18,16.474,16.723,16.474,16.539,7256,0
2013-04-19,16.588,17.152,16.588,17.142,5764,0
2013-04-22,16.742,17.122,16.742,17.122,2849,0
2013-04-23,17.221,17.303,17.046,17.295,3766,0
2013-04-24,17.573,17.577,17.303,17.563,2855,0
2013-04-25,17.563,17.688,17.439,17.535,2939,0
2013-04-26,17.508,17.668,17.391,17.468,3714,0
2013-04-29,17.459,17.798,17.459,17.717,2289,0
2013-04-30,17.736,17.736,16.436,17.303,17317,0
2013-05-01,17.231,17.295,16.723,16.723,24821,0
2013-05-02,16.835,17.268,16.835,17.241,9620,0
2013-05-03,17.488,17.678,17.351,17.678,4202,0
2013-05-06,17.61,17.628,17.535,17.628,1221,0
2013-05-07,17.688,17.717,17.439,17.648,13182,0
2013-05-08,17.638,17.688,17.498,17.638,4408,0
2013-05-09,17.668,17.688,17.084,17.241,11608,0
2013-05-10,17.278,17.381,17.278,17.381,822,0
2013-05-13,17.349,17.351,17.031,17.142,4277,0
2013-05-14,17.142,17.303,17.142,17.221,5008,0
2013-05-15,17.142,17.191,16.894,17,1678,0
2013-05-16,16.713,17.094,16.713,17.094,2275,0
2013-05-17,17.132,17.303,16.723,17.201,6457,0
2013-05-20,17.278,17.401,17.055,17.241,3065,0
2013-05-21,17.221,17.535,17.132,17.322,4356,0
2013-05-22,17.439,17.439,16.874,17.02,4901,0
2013-05-23,16.934,17.322,16.934,17.152,7411,0
2013-05-24,17.191,17.449,17.094,17.152,4719,0
2013-05-28,17.401,17.648,16.904,17.104,16342,0
2013-05-29,16.904,17.064,16.904,16.924,2651,0
2013-05-30,17.341,17.341,17.104,17.104,2345,0
2013-05-31,16.934,17.055,16.636,16.751,6611,0
2013-06-03,16.751,17.287,16.646,17.02,29902,0
2013-06-04,17,17.113,16.559,16.855,29028,0
2013-06-05,16.817,17.046,16.636,16.666,8660,0
2013-06-06,16.588,17.094,16.588,16.934,17389,0
2013-06-07,17.01,17.341,16.778,17.01,56186,0
2013-06-10,17.036,17.142,17.036,17.036,155704,0
2013-06-11,17.027,17.084,16.864,16.864,5146,0
2013-06-12,17.055,17.055,16.742,16.778,4794,0
2013-06-13,16.759,17.488,16.732,17.488,18141,0
2013-06-14,17.381,17.449,17.084,17.084,6736,0
2013-06-17,17.278,17.688,17.278,17.468,30747,0
2013-06-18,17.278,17.868,17.211,17.822,20128,0
2013-06-19,17.351,17.6,17.287,17.415,11209,0
2013-06-20,17.162,17.6,16.953,16.963,8167,0
2013-06-21,17.055,17.658,17.055,17.658,26154,0
2013-06-24,17.468,17.727,17.303,17.688,11352,0
2013-06-25,17.878,17.878,17.498,17.822,9788,0
2013-06-26,17.841,17.865,17.613,17.698,5869,0
2013-06-27,17.803,17.878,17.526,17.859,11188,0
2013-06-28,17.688,17.688,17.401,17.688,89934,0
2013-07-01,17.774,17.784,17.303,17.688,14056,0
2013-07-02,16.884,17.688,16.884,17.581,9256,0
2013-07-03,17.591,17.868,17.459,17.746,6975,0
2013-07-05,17.878,17.878,17.459,17.678,18211,0
2013-07-08,17.746,17.746,17.6,17.6,11090,0
2013-07-09,17.688,17.784,17.459,17.658,27271,0
2013-07-10,17.591,17.688,17.411,17.648,17649,0
2013-07-11,17.688,17.688,17.518,17.668,21850,0
2013-07-12,17.618,17.906,17.488,17.764,4080,0
2013-07-15,17.727,17.841,17.638,17.698,13153,0
2013-07-16,17.698,17.784,17.638,17.658,13529,0
2013-07-17,17.822,17.822,17.638,17.688,9259,0
2013-07-18,17.688,17.868,17.688,17.85,6030,0
2013-07-19,17.803,17.868,17.727,17.822,9514,0
2013-07-22,17.755,17.868,17.638,17.658,10711,0
2013-07-23,17.444,17.794,17.444,17.678,15815,0
2013-07-24,17.794,17.859,17.678,17.688,12650,0
2013-07-25,17.736,17.822,17.658,17.688,34220,0
2013-07-26,17.545,17.85,17.535,17.628,17891,0
2013-07-29,17.638,17.688,17.411,17.478,20308,0
2013-07-30,17.618,17.774,17.488,17.498,11529,0
2013-07-31,17.628,17.764,17.303,17.449,19704,0
2013-08-01,17.535,17.746,17.411,17.478,11722,0
2013-08-02,17.401,17.638,17.295,17.449,6434,0
2013-08-05,17.332,17.618,17.221,17.591,8579,0
2013-08-06,17.618,17.736,17.084,17.084,15345,0
2013-08-07,17.221,17.429,17.181,17.401,8692,0
2013-08-08,17.449,17.628,17.211,17.411,7919,0
2013-08-09,17.429,17.658,17.419,17.419,4486,0
2013-08-12,17.313,17.658,17.122,17.221,13121,0
2013-08-13,17.201,17.249,16.894,17.036,6061,0
2013-08-14,16.972,17.258,16.685,16.788,8998,0
2013-08-15,16.646,16.855,16.32,16.491,17720,0
2013-08-16,16.417,16.704,16.122,16.529,22235,0
2013-08-19,16.491,16.704,16.33,16.455,13493,0
2013-08-20,16.445,16.694,16.262,16.474,14078,0
2013-08-21,16.291,16.519,16.291,16.369,4601,0
2013-08-22,16.455,16.617,16.455,16.607,3000,0
2013-08-23,16.656,16.884,16.588,16.751,8794,0
2013-08-26,16.704,16.807,16.539,16.539,3964,0
2013-08-27,16.465,16.559,16.281,16.311,43085,0
2013-08-28,16.35,16.685,16.32,16.427,4257,0
2013-08-29,16.704,16.713,16.704,16.713,2764,0
2013-08-30,16.694,16.694,16.252,16.311,7749,0
2013-09-03,16.474,16.568,16.262,16.35,6877,0
2013-09-04,16.242,16.666,16.232,16.271,9771,0
2013-09-05,16.35,16.398,16.206,16.388,3281,0
2013-09-06,16.626,16.656,16.455,16.465,2481,0
2013-09-09,16.539,16.797,16.539,16.797,12082,0
2013-09-10,16.501,16.769,16.501,16.732,1977,0
2013-09-11,16.685,16.972,16.501,16.732,16989,0
2013-09-12,16.549,16.788,16.529,16.617,5783,0
2013-09-13,16.676,16.778,16.465,16.704,4403,0
2013-09-16,16.778,16.778,16.607,16.769,26479,0
2013-09-17,16.759,16.759,16.704,16.759,6895,0
2013-09-18,16.732,17.211,16.732,17.181,11563,0
2013-09-19,16.924,17.027,16.797,16.874,2466,0
2013-09-20,16.884,17.478,16.817,17.449,34538,0
2013-09-23,17.401,17.498,17.332,17.419,16061,0
2013-09-24,17.278,17.478,17.221,17.258,20917,0
2013-09-25,17.449,17.478,17.241,17.361,16735,0
2013-09-26,17.303,17.303,16.99,17.211,7531,0
2013-09-27,17.201,17.313,17.064,17.132,2092,0
2013-09-30,17,17.313,17,17.268,5490,0
2013-10-01,17.303,17.429,17.046,17.211,8882,0
2013-10-02,17.122,17.231,16.914,16.943,6033,0
2013-10-03,16.759,16.934,16.617,16.751,9605,0
2013-10-04,16.704,16.982,16.704,16.943,2092,0
2013-10-07,16.778,17.094,16.559,16.636,8662,0
2013-10-08,16.685,16.914,16.646,16.732,7216,0
2013-10-09,16.656,16.759,16.51,16.742,13389,0
2013-10-10,16.807,17.064,16.636,16.646,18723,0
2013-10-11,16.656,16.817,16.578,16.769,9833,0
2013-10-14,16.972,16.972,16.617,16.953,8578,0
2013-10-15,16.894,16.972,16.884,16.904,9935,0
2013-10-16,16.817,17.113,16.817,16.934,6706,0
2013-10-17,16.797,16.914,16.751,16.835,11923,0
2013-10-18,17.02,17.181,16.797,17.171,22237,0
2013-10-21,17.258,17.341,16.99,17.055,14958,0
2013-10-22,16.825,17.313,16.825,17.036,6171,0
2013-10-23,17,17.268,17,17.074,7427,0
2013-10-24,16.539,17.391,16.539,17.181,4079,0
2013-10-25,17.278,17.278,16.924,16.963,6065,0
2013-10-28,17.02,17.295,16.732,17.122,7216,0
2013-10-29,17.132,17.628,17.113,17.545,12341,0
2013-10-30,17.391,17.628,17.152,17.322,4915,0
2013-10-31,17.429,17.618,17.027,17.371,3628,0
2013-11-01,17.313,17.555,16.894,17.231,16735,0
2013-11-04,17.241,17.449,16.884,17.278,18723,0
2013-11-05,17.303,17.774,17.295,17.628,8205,0
2013-11-06,17.764,18.31,17.764,18.004,34978,0
2013-11-07,18.098,18.146,17.698,17.698,7036,0
2013-11-08,17.717,18.061,17.717,17.841,5963,0
2013-11-11,17.925,18.385,17.868,18.07,42778,0
2013-11-12,18.07,18.385,17.925,17.935,5378,0
2013-11-13,17.794,18.413,17.784,18.221,20325,0
2013-11-14,18.156,18.164,17.906,17.906,27948,0
2013-11-15,17.975,18.023,17.878,17.965,30019,0
2013-11-18,18.118,18.241,18.013,18.089,1674,0
2013-11-19,17.878,18.33,17.878,17.965,27299,0
2013-11-20,17.984,18.165,17.984,18.07,2850,0
2013-11-21,18.089,18.136,17.925,17.975,10461,0
2013-11-22,17.975,18.251,17.841,18.013,16319,0
2013-11-25,17.955,18.241,17.841,18.033,34412,0
2013-11-26,18.07,18.212,17.831,17.984,17467,0
2013-11-27,17.945,18.301,17.915,17.965,20292,0
2013-11-29,17.925,18.156,17.892,18.146,32190,0
2013-12-02,18.108,18.165,17.784,17.784,8054,0
2013-12-03,17.841,18.156,17.784,18.004,17154,0
2013-12-04,18.165,18.165,17.897,17.945,5535,0
2013-12-05,17.812,18.004,17.803,17.878,9707,0
2013-12-06,18.052,18.404,17.774,17.784,40059,0
2013-12-09,17.975,18.061,17.878,18.004,14434,0
2013-12-10,17.925,18.013,17.698,17.708,25729,0
2013-12-11,17.708,17.736,17.648,17.688,12134,0
2013-12-12,17.518,17.774,17.518,17.658,8158,0
2013-12-13,17.648,17.831,17.545,17.698,5963,0
2013-12-16,17.717,17.859,17.581,17.822,4707,0
2013-12-17,17.784,17.864,17.591,17.736,7973,0
2013-12-18,17.822,18.023,17.618,17.878,13389,0
2013-12-19,17.935,18.023,17.831,17.841,4813,0
2013-12-20,17.925,18.118,17.727,17.925,37758,0
2013-12-23,18.043,18.291,17.841,18.127,10773,0
2013-12-24,17.935,18.061,17.925,17.925,3271,0
2013-12-26,17.925,17.925,17.794,17.915,25416,0
2013-12-27,17.925,17.925,17.755,17.831,11609,0
2013-12-30,17.831,17.925,17.831,17.915,4953,0
2013-12-31,17.85,18.052,17.85,18.023,30058,0
2014-01-02,17.897,17.975,17.784,17.897,6527,0
2014-01-03,17.897,18.052,17.897,17.984,6212,0
2014-01-06,18.052,18.136,17.925,18.08,11609,0
2014-01-07,18.184,18.281,18.07,18.271,3975,0
2014-01-08,18.184,18.261,18.033,18.052,6065,0
2014-01-09,18.156,19.293,18.156,19.179,36503,0
2014-01-10,19.198,20.336,19.198,20.031,4079,0
2014-01-13,20.958,20.995,19.446,19.688,14748,0
2014-01-14,19.715,19.715,19.151,19.41,12655,0
2014-01-15,20.068,20.076,19.503,20.002,11887,0
2014-01-16,19.896,19.916,19.658,19.753,2615,0
2014-01-17,19.791,20.242,19.791,20.002,6277,0
2014-01-21,20.095,20.537,20.095,20.421,5229,0
2014-01-22,20.373,20.557,20.242,20.49,6065,0
2014-01-23,20.163,20.728,20.163,20.421,2768,0
2014-01-24,22.315,22.315,20.124,20.557,4685,0
2014-01-27,22.469,22.469,20.327,21.034,6475,0
2014-01-28,20.25,21.034,20.25,21.034,10671,0
2014-01-29,20.002,20.327,19.456,20.317,8158,0
2014-01-30,21.894,21.894,20.26,20.46,10773,0
2014-01-31,20.173,20.173,18.996,19.264,12448,0
2014-02-03,19.226,19.274,18.806,18.939,23581,0
2014-02-04,18.93,19.113,18.885,18.958,14951,0
2014-02-05,19.372,19.466,18.439,18.626,6156,0
2014-02-06,18.689,19.293,18.404,18.558,10513,0
2014-02-07,18.528,18.869,18.305,18.461,10242,0
2014-02-10,18.423,18.451,18.281,18.442,5243,0
2014-02-11,18.33,18.797,18.31,18.654,8043,0
2014-02-12,18.885,19.293,18.788,19.16,21703,0
2014-02-13,19.955,20.401,19.73,20.289,9322,0
2014-02-14,20.076,20.346,19.035,19.283,4694,0
2014-02-18,19.362,20.632,19.362,20.632,8157,0
2014-02-19,20.47,20.518,19.264,19.688,21983,0
2014-02-20,19.494,19.983,19.264,19.705,7451,0
2014-02-21,19.829,19.943,19.6,19.705,12491,0
2014-02-24,19.648,19.837,19.41,19.725,8886,0
2014-02-25,20.022,20.031,19.56,19.678,5071,0
2014-02-26,19.973,19.973,19.618,19.809,2905,0
2014-02-27,19.965,19.965,19.633,19.876,2813,0
2014-02-28,19.705,20.049,19.347,19.876,15142,0
2014-03-03,19.668,19.837,19.312,19.609,4029,0
2014-03-04,19.771,20.804,19.551,19.906,26503,0
2014-03-05,19.781,20.031,19.456,19.503,8171,0
2014-03-06,19.476,19.847,19.42,19.551,8448,0
2014-03-07,19.332,19.906,19.332,19.829,4079,0
2014-03-10,19.697,20.058,19.444,19.58,8623,0
2014-03-11,19.381,19.847,19.123,19.59,14497,0
2014-03-12,19.352,19.809,19.352,19.494,4326,0
2014-03-13,19.466,19.791,19.302,19.609,37394,0
2014-03-14,19.6,19.799,19.6,19.743,1806,0
2014-03-17,19.799,19.901,19.513,19.837,3353,0
2014-03-18,19.856,19.983,19.688,19.965,5465,0
2014-03-19,20.034,20.559,19.886,20.327,12077,0
2014-03-20,20.383,20.557,19.955,20.233,11052,0
2014-03-21,20.363,20.566,20.095,20.28,16618,0
2014-03-24,19.935,20.518,19.935,20.299,5752,0
2014-03-25,20.173,20.976,20.058,20.48,11633,0
2014-03-26,20.575,20.575,19.916,19.992,23639,0
2014-03-27,20.022,20.095,19.705,19.753,10111,0
2014-03-28,19.876,20.47,19.705,20.233,23447,0
2014-03-31,20.114,20.28,19.983,20.068,20458,0
2014-04-01,20.076,20.26,19.886,20.134,40742,0
2014-04-02,20.203,20.336,19.753,20.173,27251,0
2014-04-03,20.114,20.27,19.734,19.965,34932,0
2014-04-04,20.058,20.058,19.791,19.799,30178,0
2014-04-07,19.762,19.886,19.226,19.41,22655,0
2014-04-08,19.522,19.743,19.494,19.551,12044,0
2014-04-09,19.551,19.945,19.322,19.896,27702,0
2014-04-10,20.068,20.069,19.198,19.446,32476,0
2014-04-11,19.791,19.791,19.216,19.226,12727,0
2014-04-14,19.456,19.456,19.216,19.226,10635,0
2014-04-15,19.896,19.896,19.123,19.216,17961,0
2014-04-16,19.245,19.429,19.123,19.236,7956,0
2014-04-17,19.236,19.628,19.075,19.169,17378,0
2014-04-21,19.179,19.57,19.169,19.264,6510,0
2014-04-22,19.169,19.381,19.169,19.362,15909,0
2014-04-23,19.274,19.542,19.169,19.362,12752,0
2014-04-24,19.503,19.791,19.312,19.362,10098,0
2014-04-25,19.274,19.56,18.921,18.939,13452,0
2014-04-28,19.095,19.42,18.939,19.151,16494,0
2014-04-29,19.245,19.753,19.169,19.322,15680,0
2014-04-30,19.132,19.799,19.132,19.362,14152,0
2014-05-01,19.381,19.56,19.274,19.436,24225,0
2014-05-02,19.446,19.551,19.436,19.551,11122,0
2014-05-05,19.312,19.456,19.283,19.42,13732,0
2014-05-06,19.41,19.456,19.322,19.332,26449,0
2014-05-07,19.293,19.429,19.113,19.254,18551,0
2014-05-08,19.274,19.955,19.179,19.245,11857,0
2014-05-09,19.169,19.876,19.169,19.513,20583,0
2014-05-12,19.42,20.557,19.42,20.307,15638,0
2014-05-13,20.086,20.233,20.022,20.183,24177,0
2014-05-14,20.509,20.509,19.362,19.4,17066,0
2014-05-15,19.391,19.609,19.372,19.42,26801,0
2014-05-16,19.362,19.935,19.322,19.935,10526,0
2014-05-19,19.791,19.983,19.522,19.753,12780,0
2014-05-20,19.638,19.945,19.466,19.503,26198,0
2014-05-21,19.513,19.781,19.198,19.476,28133,0
2014-05-22,19.236,19.658,19.142,19.522,11978,0
2014-05-23,19.542,19.916,19.293,19.837,16826,0
2014-05-27,19.906,19.965,19.372,19.781,9031,0
2014-05-28,19.983,20.076,19.791,19.886,13937,0
2014-05-29,19.809,20.383,19.809,20.002,11528,0
2014-05-30,19.809,20.095,19.715,19.743,12304,0
2014-06-02,19.856,19.886,19.259,19.456,14436,0
2014-06-03,19.42,19.819,19.216,19.254,28700,0
2014-06-04,19.264,19.381,19.169,19.381,12573,0
2014-06-05,19.216,19.992,19.216,19.791,15443,0
2014-06-06,19.847,20.031,19.372,19.762,27122,0
2014-06-09,19.847,20.213,19.42,19.781,11566,0
2014-06-10,19.781,20.058,19.466,19.6,13075,0
2014-06-11,19.436,19.935,19.216,19.322,11857,0
2014-06-12,19.372,19.485,19.075,19.189,16306,0
2014-06-13,19.216,19.532,19.142,19.179,14695,0
2014-06-16,19.059,19.274,19.059,19.113,14335,0
2014-06-17,19.312,19.362,18.99,19.362,16240,0
2014-06-18,19.476,19.485,19.179,19.293,12655,0
2014-06-19,19.179,19.4,19.132,19.302,24521,0
2014-06-20,19.332,19.542,19.189,19.381,70465,0
2014-06-23,19.372,19.551,19.362,19.4,37947,0
2014-06-24,19.551,19.551,19.198,19.372,53940,0
2014-06-25,19.274,19.59,19.245,19.446,30636,0
2014-06-26,19.362,19.6,19.302,19.446,17570,0
2014-06-27,19.551,20.203,19.41,20.086,885864,0
2014-06-30,20.441,21.201,20.041,21.052,43248,0
2014-07-01,20.9,21.511,20.9,21.32,40539,0
2014-07-02,21.32,21.32,21.061,21.13,33783,0
2014-07-03,21.254,21.311,20.392,21.264,7256,0
2014-07-07,21.206,21.273,21.061,21.273,9287,0
2014-07-08,21.273,21.273,20.939,21.091,14262,0
2014-07-09,21.101,21.264,20.995,21.052,9038,0
2014-07-10,20.804,21.273,20.804,21.052,14541,0
2014-07-11,20.958,21.244,20.958,21.196,3963,0
2014-07-14,21.273,21.273,20.891,20.948,12593,0
2014-07-15,21.004,21.16,20.891,21.052,4186,0
2014-07-16,21.32,21.32,21.178,21.178,3895,0
2014-07-17,20.881,21.13,20.881,21.091,7380,0
2014-07-18,21.13,21.463,21.052,21.463,9703,0
2014-07-21,21.427,21.463,21.014,21.339,8051,0
2014-07-22,21.407,21.463,21.15,21.417,13008,0
2014-07-23,21.463,21.463,21.17,21.206,10575,0
2014-07-24,21.311,21.423,21.034,21.368,7600,0
2014-07-25,21.206,21.404,21.14,21.254,5295,0
2014-07-28,21.216,21.397,21.081,21.397,13254,0
2014-07-29,21.511,21.511,21.339,21.378,10444,0
2014-07-30,21.511,21.511,21.16,21.32,8890,0
2014-07-31,21.301,21.483,20.939,20.958,8702,0
2014-08-01,21.024,21.339,20.972,21.32,12626,0
2014-08-04,21.456,21.456,20.566,20.844,17692,0
2014-08-05,20.804,20.984,20.747,20.863,8687,0
2014-08-06,20.757,21.111,20.738,20.967,14386,0
2014-08-07,20.909,21.044,20.661,20.698,3117,0
2014-08-08,20.873,20.962,20.669,20.863,17063,0
2014-08-11,20.747,20.9,20.747,20.834,7392,0
2014-08-12,20.785,21.081,20.642,20.873,7989,0
2014-08-13,20.919,20.919,20.728,20.785,9201,0
2014-08-14,20.708,21.034,20.708,20.976,11995,0
2014-08-15,21.034,21.034,20.669,20.757,6908,0
2014-08-18,20.891,20.967,20.679,20.967,7479,0
2014-08-19,20.9,20.976,20.718,20.976,9242,0
2014-08-20,20.873,21.004,20.613,20.698,10046,0
2014-08-21,20.661,20.881,20.632,20.794,16522,0
2014-08-22,20.834,20.891,20.757,20.891,3952,0
2014-08-25,20.909,20.919,20.661,20.909,7299,0
2014-08-26,20.881,21.061,20.757,20.814,13469,0
2014-08-27,20.766,21.206,20.632,20.757,16711,0
2014-08-28,20.919,21.301,20.547,21.111,8981,0
2014-08-29,21.13,21.358,20.804,21.358,15346,0
2014-09-02,21.273,21.417,20.909,21.225,16709,0
2014-09-03,21.206,21.254,21.043,21.091,10867,0
2014-09-04,21.348,21.348,21.034,21.034,3021,0
2014-09-05,20.985,21.17,20.853,20.881,6073,0
2014-09-08,21.13,21.282,20.642,21.034,15516,0
2014-09-09,21.16,21.178,20.909,21.17,18648,0
2014-09-10,21.264,21.264,20.834,21.024,17549,0
2014-09-11,21.034,21.358,21.034,21.196,6004,0
2014-09-12,21.052,21.368,21.034,21.339,15427,0
2014-09-15,21.196,21.329,21.043,21.225,11515,0
2014-09-16,21.368,21.368,20.999,21.329,8652,0
2014-09-17,21.339,21.463,21.225,21.417,14845,0
2014-09-18,21.456,21.655,21.417,21.531,38780,0
2014-09-19,21.531,21.655,21.511,21.655,16001,0
2014-09-22,21.561,21.799,21.561,21.655,15596,0
2014-09-23,21.636,21.923,21.561,21.626,90637,0
2014-09-24,21.655,21.723,21.511,21.665,8164,0
2014-09-25,21.606,21.713,21.274,21.541,4405,0
2014-09-26,21.616,21.665,21.358,21.521,19997,0
2014-09-29,21.561,21.703,21.511,21.606,11059,0
2014-09-30,21.606,21.876,21.606,21.713,11608,0
2014-10-01,21.799,21.94,21.483,21.732,13766,0
2014-10-02,21.894,21.94,21.655,21.741,8600,0
2014-10-03,21.94,22.134,21.848,22.066,43232,0
2014-10-06,22.086,22.086,21.923,22.01,3118,0
2014-10-07,22.144,22.181,21.894,22.028,10232,0
2014-10-08,21.848,22.048,21.828,21.884,7649,0
2014-10-09,21.884,22.066,21.76,21.876,7973,0
2014-10-10,21.857,22.076,21.521,21.521,4511,0
2014-10-13,21.427,21.463,21.13,21.456,13527,0
2014-10-14,21.427,21.876,21.427,21.751,21790,0
2014-10-15,21.616,21.77,21.437,21.447,4722,0
2014-10-16,21.463,21.732,21.427,21.677,9124,0
2014-10-17,21.703,21.828,21.452,21.645,8779,0
2014-10-20,21.606,21.799,21.521,21.693,7893,0
2014-10-21,21.799,21.799,21.561,21.779,9092,0
2014-10-22,21.741,21.779,21.597,21.779,2022,0
2014-10-23,21.799,22.086,21.779,21.884,10003,0
2014-10-24,21.94,21.989,21.76,21.884,2623,0
2014-10-27,21.894,21.99,21.789,21.867,6480,0
2014-10-28,21.923,21.989,21.838,21.858,6448,0
2014-10-29,21.848,21.857,21.743,21.76,3824,0
2014-10-30,21.789,21.857,21.571,21.848,7037,0
2014-10-31,21.732,21.857,21.674,21.789,5416,0
2014-11-03,21.751,22.086,21.674,22.018,17511,0
2014-11-04,21.95,22.076,21.828,22.076,6221,0
2014-11-05,22.086,22.172,21.936,22.172,2181,0
2014-11-06,22.086,22.125,21.884,21.884,6656,0
2014-11-07,21.94,22.116,21.913,22.066,5657,0
2014-11-10,21.94,22.116,21.751,21.828,12148,0
2014-11-11,21.809,21.989,21.751,21.95,9633,0
2014-11-12,21.894,21.894,21.751,21.838,37771,0
2014-11-13,21.828,21.848,21.713,21.713,8418,0
2014-11-14,21.77,21.799,21.665,21.751,2698,0
2014-11-17,21.606,21.751,21.379,21.379,6663,0
2014-11-18,21.348,21.741,20.824,21.713,9010,0
2014-11-19,21.551,21.597,21.329,21.588,6848,0
2014-11-20,21.186,21.561,21.186,21.511,6320,0
2014-11-21,21.397,21.932,21.397,21.703,238536,0
2014-11-24,21.684,22.181,21.463,22.181,8138,0
2014-11-25,22.048,22.2,21.873,22.086,1173,0
2014-11-26,22.116,22.209,21.799,22.134,8003,0
2014-11-28,21.96,22.134,21.655,21.655,6617,0
2014-12-01,21.541,21.98,21.511,21.741,9942,0
2014-12-02,21.741,21.894,21.531,21.828,9949,0
2014-12-03,21.857,21.97,21.751,21.97,2633,0
2014-12-04,21.867,22.191,21.778,22.135,10809,0
2014-12-05,22.201,22.201,22.048,22.145,4245,0
2014-12-08,22.191,22.191,21.672,22.066,9924,0
2014-12-09,21.769,22.229,21.683,22.076,7678,0
2014-12-10,22.106,22.21,21.76,21.97,3179,0
2014-12-11,22.125,22.125,21.876,22.056,3853,0
2014-12-12,22.182,22.238,21.818,21.894,5556,0
2014-12-15,21.828,22,21.635,21.94,5719,0
2014-12-16,22,22.125,21.596,22.028,1785,0
2014-12-17,22.21,22.219,21.956,22.106,8235,0
2014-12-18,22.219,22.219,22.076,22.145,7891,0
2014-12-19,22.116,22.191,21.913,22.116,11478,0
2014-12-22,22.116,22.191,21.97,22.173,8029,0
2014-12-23,21.884,22.191,21.884,22.076,5947,0
2014-12-26,22.028,22.21,21.808,22.056,1259,0
2014-12-29,22.086,22.219,21.848,22.125,10259,0
2014-12-30,22.182,22.21,22.106,22.191,2781,0
2014-12-31,22.086,22.268,22,22,1809,0
2015-01-02,21.778,21.923,21.778,21.923,426,0
2015-01-05,21.702,22.028,21.702,21.923,4132,0
2015-01-06,21.97,22.018,21.857,21.913,3689,0
2015-01-07,22.01,22.038,21.876,21.876,1313,0
2015-01-08,21.75,21.96,21.741,21.96,2426,0
2015-01-09,21.76,22.056,21.76,22.01,5220,0
2015-01-12,21.798,21.894,21.798,21.828,1672,0
2015-01-13,21.53,21.94,21.52,21.75,6032,0
2015-01-14,21.74,21.857,21.712,21.75,2924,0
2015-01-15,21.75,21.803,21.722,21.769,3043,0
2015-01-16,21.999,21.999,21.857,21.95,3612,0
2015-01-20,21.828,21.96,21.76,21.828,5432,0
2015-01-21,21.75,21.828,21.587,21.702,5219,0
2015-01-22,21.664,21.808,21.654,21.702,3336,0
2015-01-23,21.74,21.769,21.346,21.346,4551,0
2015-01-26,21.001,21.242,20.859,21.058,9226,0
2015-01-27,21.425,21.5,21.098,21.386,6101,0
2015-01-28,21.137,21.337,21.137,21.157,5637,0
2015-01-29,21.011,21.223,20.888,20.888,3875,0
2015-02-02,21.041,21.041,20.859,20.945,2218,0
2015-02-03,20.572,21.031,20.255,20.936,3637,0
2015-02-04,20.772,20.936,20.572,20.724,18604,0
2015-02-05,20.83,20.879,20.83,20.869,1557,0
2015-02-06,20.82,20.927,20.685,20.849,4668,0
2015-02-09,20.889,20.907,20.694,20.898,4022,0
2015-02-10,20.704,20.79,20.657,20.657,1142,0
2015-02-11,20.504,20.685,20.215,20.551,22253,0
2015-02-12,20.571,20.648,20.357,20.61,9094,0
2015-02-13,20.619,20.704,20.445,20.61,6991,0
2015-02-17,20.561,20.561,20.273,20.474,10709,0
2015-02-18,20.454,20.561,20.283,20.445,13953,0
2015-02-19,20.321,20.454,19.837,20.321,9831,0
2015-02-20,20.302,20.395,20.017,20.263,8351,0
2015-02-23,20.253,20.445,20.225,20.243,5873,0
2015-02-24,20.753,20.815,20.445,20.541,7155,0
2015-02-25,20.879,20.879,20.454,20.454,2920,0
2015-02-26,20.435,20.628,20.367,20.494,3989,0
2015-02-27,20.59,20.657,20.513,20.513,2252,0
2015-03-02,20.504,20.734,20.445,20.61,1975,0
2015-03-03,20.494,20.665,20.395,20.522,3949,0
2015-03-04,20.425,20.619,20.425,20.619,3949,0
2015-03-05,20.628,20.714,20.454,20.551,2185,0
2015-03-06,20.551,20.898,20.551,20.685,1975,0
2015-03-09,20.79,20.859,20.638,20.648,3222,0
2015-03-10,20.532,20.675,20.532,20.58,10185,0
2015-03-11,20.59,20.744,20.484,20.494,11745,0
2015-03-12,20.551,20.657,20.357,20.357,3846,0
2015-03-13,20.734,20.734,20.321,20.321,2807,0
2015-03-16,20.205,20.415,20.146,20.243,4470,0
2015-03-17,20.551,20.889,20.445,20.464,1560,0
2015-03-18,20.405,20.445,20.243,20.386,6861,0
2015-03-19,20.116,20.685,20.116,20.541,8418,0
2015-03-20,20.744,20.744,20.273,20.273,6028,0
2015-03-23,20.311,20.6,20.205,20.205,9460,0
2015-03-24,20.34,20.522,20.215,20.445,3429,0
2015-03-25,20.302,20.619,20.302,20.405,4054,0
2015-03-26,20.648,20.648,20.348,20.348,3534,0
2015-03-27,20.445,20.532,20.425,20.425,1765,0
2015-03-30,20.367,20.522,19.627,20.386,16320,0
2015-03-31,20.474,20.59,20.395,20.464,3990,0
2015-04-01,20.704,20.704,20.386,20.415,2701,0
2015-04-02,20.386,20.59,20.311,20.571,3742,0
2015-04-06,20.235,20.571,20.235,20.445,4885,0
2015-04-07,20.628,20.849,20.541,20.571,2786,0
2015-04-08,20.59,20.665,20.571,20.657,3846,0
2015-04-09,20.61,20.665,20.445,20.445,3720,0
2015-04-10,20.311,20.781,20.311,20.445,4989,0
2015-04-13,20.386,20.657,20.386,20.541,3429,0
2015-04-14,20.6,20.685,20.59,20.675,7172,0
2015-04-15,20.744,21.012,20.61,20.917,6333,0
2015-04-16,20.946,21.089,20.937,21.032,12783,0
2015-04-17,20.79,21.089,20.638,21.002,6133,0
2015-04-20,20.984,21.128,20.81,20.81,4515,0
2015-04-21,20.889,21.109,20.763,20.763,3784,0
2015-04-22,20.889,20.889,20.849,20.849,2494,0
2015-04-23,20.898,21.012,20.724,20.734,5508,0
2015-04-24,20.205,21.002,20.205,20.879,4490,0
2015-04-27,20.917,21.002,20.283,20.965,5717,0
2015-04-28,21.069,21.069,20.357,20.763,19402,0
2015-04-29,20.889,21.089,20.734,21.05,4573,0
2015-04-30,20.685,21.079,20.685,20.83,4262,0
2015-05-01,20.927,21.397,20.917,21.397,5820,0
2015-05-04,21.012,21.348,21.012,21.32,11952,0
2015-05-05,21.234,21.388,21.05,21.264,3117,0
2015-05-06,21.168,21.513,21.168,21.417,3332,0
2015-05-07,21.176,21.513,21.017,21.282,1663,0
2015-05-08,21.474,21.726,21.137,21.523,7770,0
2015-05-11,21.619,21.619,21.282,21.282,34295,0
2015-05-12,21.437,21.523,21.329,21.474,7219,0
2015-05-13,21.474,21.543,21.437,21.493,2382,0
2015-05-14,21.553,21.563,21.474,21.484,9119,0
2015-05-15,21.282,21.553,21.282,21.533,1085,0
2015-05-18,21.503,21.639,21.427,21.639,5911,0
2015-05-19,21.407,21.84,21.366,21.667,3252,0
2015-05-20,21.648,21.648,21.648,21.648,210,0
2015-05-21,21.397,21.764,21.397,21.474,23416,0
2015-05-22,21.658,21.783,21.563,21.563,2177,0
2015-05-26,21.32,21.696,21.32,21.417,1563,0
2015-05-27,21.543,21.687,21.388,21.573,4454,0
2015-05-28,21.619,21.706,21.619,21.658,1039,0
2015-05-29,21.513,21.639,21.358,21.493,1349,0
2015-06-01,21.75,21.75,21.437,21.609,1567,0
2015-06-02,21.793,22.199,21.619,21.813,41140,0
2015-06-03,21.909,22.073,21.687,21.936,2071,0
2015-06-04,21.89,22.053,21.833,21.966,1659,0
2015-06-05,22.014,22.053,21.833,22.044,2693,0
2015-06-08,21.493,22.053,21.493,22.006,7356,0
2015-06-09,22.006,22.189,21.823,22.122,3346,0
2015-06-10,22.199,22.199,21.553,22.151,2349,0
2015-06-11,22.179,22.199,21.946,22.151,3712,0
2015-06-12,22.151,22.199,22.151,22.179,2177,0
2015-06-15,22.199,22.199,21.986,22.103,4352,0
2015-06-16,21.734,22.383,21.734,22.151,9634,0
2015-06-17,21.716,22.189,21.716,22.142,7770,0
2015-06-18,22.044,22.179,21.813,22.034,4559,0
2015-06-19,22.681,23.569,22.43,23.549,107340,0
2015-06-22,23.78,23.888,23.628,23.858,11087,0
2015-06-23,24.031,24.099,23.695,23.993,18740,0
2015-06-24,24.128,24.526,23.985,24.06,12536,0
2015-06-25,24.128,24.611,24.128,24.497,9533,0
2015-06-26,24.611,24.611,24.138,24.138,28700,0
2015-06-29,24.34,24.468,24.292,24.33,16681,0
2015-06-30,24.438,24.526,24.291,24.36,15727,0
2015-07-01,24.408,24.458,24.188,24.321,11708,0
2015-07-02,24.38,24.458,24.256,24.34,2280,0
2015-07-06,24.321,24.389,24.272,24.389,5906,0
2015-07-07,24.292,24.418,24.292,24.36,1760,0
2015-07-08,24.227,24.408,24.188,24.218,8496,0
2015-07-09,24.37,24.487,24.128,24.256,7044,0
2015-07-10,24.37,24.37,24.07,24.178,7044,0
2015-07-13,24.237,24.272,24.031,24.148,4559,0
2015-07-14,24.458,24.458,23.771,24.099,6644,0
2015-07-15,24.158,24.168,23.908,23.993,17581,0
2015-07-16,24.506,24.506,23.868,24.089,3730,0
2015-07-17,23.938,24.079,23.771,24.079,3730,0
2015-07-20,24.041,24.079,23.868,23.868,2177,0
2015-07-21,23.888,24.128,23.858,23.858,3315,0
2015-07-22,23.938,23.938,23.878,23.938,2280,0
2015-07-23,24.128,24.128,23.676,23.839,5595,0
2015-07-24,23.898,24.012,23.608,23.608,1450,0
2015-07-27,23.52,23.789,23.443,23.461,3108,0
2015-07-28,23.628,23.628,23.425,23.425,1450,0
2015-07-29,23.648,23.648,23.328,23.328,9430,0
2015-07-30,23.144,23.491,22.96,23.348,6527,0
2015-07-31,23.172,23.501,23.172,23.387,25902,0
2015-08-03,22.256,23.377,21.89,23.182,7187,0
2015-08-04,23.26,23.471,23.26,23.406,1865,0
2015-08-05,23.501,24.079,23.358,23.878,9945,0
2015-08-06,23.957,23.966,23.48,23.771,1900,0
2015-08-07,23.868,23.878,22.852,23.385,13941,0
2015-08-10,23.657,23.938,23.326,23.809,13632,0
2015-08-11,23.666,24.139,23.591,23.617,973,0
2015-08-12,23.587,23.848,23.442,23.529,2375,0
2015-08-13,23.577,23.695,23.365,23.48,5474,0
2015-08-14,23.966,24.199,23.375,24.012,5991,0
2015-08-17,23.713,23.713,23.713,23.713,1136,0
2015-08-18,23.723,23.723,23.695,23.723,827,0
2015-08-19,23.558,23.848,23.307,23.568,5681,0
2015-08-20,23.48,24.08,23.288,23.568,3304,0
2015-08-21,23.48,23.898,23.365,23.627,50811,0
2015-08-24,23.238,23.918,23.238,23.647,1285,0
2015-08-25,24.042,24.129,23.442,23.666,1654,0
2015-08-26,23.898,24.08,22.784,23.742,5576,0
2015-08-27,24.189,24.189,23.723,23.723,1859,0
2015-08-28,23.695,23.957,23.142,23.928,2892,0
2015-08-31,23.723,24.499,23.723,24.313,2065,0
2015-09-01,23.966,24.022,23.685,23.771,2684,0
2015-09-02,24.051,24.051,23.966,24.012,3201,0
2015-09-03,24.061,24.061,24.012,24.051,827,0
2015-09-04,24.012,24.061,23.966,23.966,3098,0
2015-09-08,24.1,24.1,23.685,23.819,5783,0
2015-09-09,23.771,24.209,23.732,23.732,1345,0
2015-09-10,23.839,23.966,23.723,23.888,2687,0
2015-09-11,23.819,24.051,23.799,24.012,1754,0
2015-09-14,24.051,24.209,23.898,24.209,4440,0
2015-09-15,24.209,24.332,24.11,24.264,2892,0
2015-09-16,24.352,24.934,24.352,24.74,20346,0
2015-09-17,24.692,24.74,24.55,24.74,2819,0
2015-09-18,24.692,25.069,24.574,25.051,16628,0
2015-09-21,25.155,25.155,24.817,24.817,724,0
2015-09-22,24.75,25.416,24.528,25.37,7332,0
2015-09-23,25.37,25.37,24.692,25.165,9643,0
2015-09-24,25.146,25.146,24.72,24.72,1743,0
2015-09-25,25.174,25.378,24.518,24.789,1548,0
2015-09-28,23.993,25.406,23.993,25.146,1302,0
2015-09-29,24.942,25.554,24.692,25.079,9088,0
2015-09-30,24.864,25.658,24.508,24.972,4957,0
2015-10-01,25.378,25.378,24.992,25.194,2582,0
2015-10-02,25.031,25.406,23.539,25.174,12599,0
2015-10-05,25.303,25.378,24.179,25.293,604039,0
2015-10-06,25.213,25.388,25.127,25.273,4440,0
2015-10-07,25.273,25.273,24.322,25.041,9603,0
2015-10-08,24.992,25.174,24.982,25.174,7437,0
2015-10-09,25.174,25.406,24.662,25.406,9913,0
2015-10-12,25.416,26.36,25.416,25.514,15703,0
2015-10-13,25.677,25.677,24.489,24.952,7745,0
2015-10-14,24.914,26.086,24.518,24.692,2789,0
2015-10-15,24.952,25.855,24.952,25.233,16213,0
2015-10-16,26.125,26.125,25.243,25.273,4545,0
2015-10-19,25.002,25.536,24.884,24.884,7964,0
2015-10-20,24.489,25.089,24.479,25.06,2272,0
2015-10-21,25.06,25.165,24.489,25.089,2582,0
2015-10-22,24.934,25.155,24.43,24.884,2065,0
2015-10-23,24.992,25.146,24.479,24.982,3407,0
2015-10-26,24.603,24.72,23.839,24.129,10224,0
2015-10-27,24.199,24.924,24.159,24.77,14356,0
2015-10-28,25.069,25.069,24.76,24.76,1859,0
2015-10-29,24.71,24.77,24.518,24.682,2170,0
2015-10-30,24.653,24.653,24.159,24.574,3615,0
2015-11-02,24.46,24.817,24.352,24.701,10316,0
2015-11-03,25.174,25.273,24.972,24.972,3201,0
2015-11-04,25.174,25.174,24.701,24.855,12302,0
2015-11-05,24.808,25.254,24.808,25.234,3912,0
2015-11-06,25.244,25.254,25.147,25.244,5559,0
2015-11-09,25.022,25.254,25.022,25.244,3137,0
2015-11-10,25.205,25.294,25.205,25.214,2985,0
2015-11-11,25.214,25.352,25.205,25.205,3501,0
2015-11-12,25.205,25.342,25.108,25.324,4222,0
2015-11-13,25.254,25.362,24.904,25.304,3397,0
2015-11-16,25.244,25.496,25.244,25.264,12458,0
2015-11-17,25.254,25.333,24.924,25.234,7308,0
2015-11-18,25.73,25.73,25.244,25.244,6281,0
2015-11-19,25.254,25.254,24.536,25.214,65067,0
2015-11-20,25.234,25.234,25.012,25.166,2676,0
2015-11-23,24.808,25.418,24.808,25.39,26665,0
2015-11-24,25.342,25.438,25.304,25.438,18429,0
2015-11-25,25.614,25.614,25.166,25.166,308,0
2015-11-27,25.284,25.614,25.284,25.614,824,0
2015-11-30,25.448,25.643,25.448,25.643,7722,0
2015-12-01,25.643,25.643,25.333,25.605,3563,0
2015-12-02,25.614,25.634,25.08,25.605,3888,0
2015-12-03,24.507,25.643,24.459,25.516,3052,0
2015-12-04,25.566,25.643,25.477,25.643,1957,0
2015-12-07,25.596,25.643,25.224,25.352,1957,0
2015-12-08,25.314,25.516,25.314,25.516,2442,0
2015-12-09,25.195,25.634,24.77,25.264,4222,0
2015-12-10,25.205,25.643,25.195,25.586,2265,0
2015-12-11,25.324,25.634,24.187,25.147,6177,0
2015-12-14,24.874,25.418,24.874,25.408,23476,0
2015-12-15,24.281,25.634,24.281,25.061,4839,0
2015-12-16,25.166,25.653,25.098,25.624,4324,0
2015-12-17,25.661,25.661,25.234,25.661,3089,0
2015-12-18,25.643,25.73,25.342,25.457,9987,0
2015-12-21,25.7,25.74,25.08,25.661,4015,0
2015-12-22,25.4,25.643,25.4,25.556,1967,0
2015-12-24,25.566,25.566,25.566,25.566,483,0
2015-12-28,25.576,25.643,25.324,25.324,2019,0
2015-12-29,25.536,25.536,25.352,25.4,701,0
2015-12-30,25.448,25.448,25.118,25.39,960,0
2015-12-31,25.294,25.586,25.234,25.234,6095,0
2016-01-04,25.061,25.634,25.061,25.462,2676,0
2016-01-05,24.924,26.216,24.924,25.962,2550,0
2016-01-06,26.129,26.129,25.536,26.055,4676,0
2016-01-07,25.69,26.022,25.676,26.002,2271,0
2016-01-08,26.002,26.129,25.915,26.022,6443,0
2016-01-11,26.022,26.197,25.408,26.08,2845,0
2016-01-12,26.211,26.216,25.885,26.041,4535,0
2016-01-13,25.137,26.129,25.137,25.73,6149,0
2016-01-14,25.925,25.925,25.306,25.38,3179,0
2016-01-15,25.264,25.596,24.682,25.274,8925,0
2016-01-19,25.448,25.477,23.593,24.35,15238,0
2016-01-20,24.187,24.187,23.658,23.658,7754,0
2016-01-21,20.679,23.748,20.679,23.71,5893,0
2016-01-22,23.925,24.311,23.925,24.311,974,0
2016-01-25,24.078,24.459,23.982,23.982,928,0
2016-01-26,24.671,24.952,24.38,24.952,7806,0
2016-01-27,24.962,25.185,24.72,24.914,1436,0
2016-01-28,25.085,25.108,24.75,24.909,4360,0
2016-01-29,25.128,25.156,24.779,24.779,3229,0
2016-02-01,24.817,24.992,24.32,24.488,3369,0
2016-02-02,24.419,24.74,24.377,24.389,1450,0
2016-02-03,24.671,24.74,24.38,24.527,4962,0
2016-02-04,24.672,24.78,24.612,24.662,3881,0
2016-02-05,24.753,24.847,24.28,24.369,10532,0
2016-02-08,24.046,25.054,23.16,23.541,4589,0
2016-02-09,24.319,24.439,23.6,23.843,3238,0
2016-02-10,24.017,24.086,23.511,23.883,3828,0
2016-02-11,23.541,23.783,23.342,23.64,7295,0
2016-02-12,23.716,23.873,23.298,23.511,6888,0
2016-02-16,23.793,24.186,23.472,23.923,6573,0
2016-02-17,24.369,24.498,23.669,24.216,6084,0
2016-02-18,23.689,24.096,23.688,23.903,4570,0
2016-02-19,23.65,24.359,23.64,23.863,2696,0
2016-02-22,24.106,24.27,23.735,24.166,5453,0
2016-02-23,24.008,24.295,23.952,24.226,3968,0
2016-02-24,24.166,24.369,23.996,24.126,5428,0
2016-02-25,24.369,24.369,24.369,24.369,1715,0
2016-02-26,24.573,24.612,24.066,24.226,7606,0
2016-02-29,24.419,24.517,23.791,24.226,7159,0
2016-03-01,24.176,24.612,24.176,24.517,8772,0
2016-03-02,24.409,24.563,24.409,24.563,2195,0
2016-03-03,24.424,24.711,24.424,24.711,16101,0
2016-03-04,24.612,24.711,24.329,24.642,16463,0
2016-03-07,24.711,25.082,24.554,24.721,6118,0
2016-03-08,24.761,25.317,24.622,24.751,14690,0
2016-03-09,24.731,25.345,24.731,25.345,9668,0
2016-03-10,25.53,25.833,25.247,25.813,6119,0
2016-03-11,25.833,26.066,25.793,25.793,6514,0
2016-03-14,25.637,26.212,25.637,26.173,4370,0
2016-03-15,26.163,26.22,25.863,26.22,7354,0
2016-03-16,26.27,26.3,26.27,26.3,886,0
2016-03-17,26.31,26.32,26.22,26.32,1551,0
2016-03-18,26.27,26.417,26.017,26.017,8928,0
2016-03-21,26.017,26.407,25.871,25.871,6804,0
2016-03-22,26.135,26.32,25.91,26.027,7461,0
2016-03-23,26.27,26.348,26.173,26.173,3453,0
2016-03-24,26.31,26.563,26.163,26.31,12658,0
2016-03-28,26.32,26.417,26.32,26.348,821,0
2016-03-29,26.26,26.417,25.957,26.144,5927,0
2016-03-30,26.26,26.389,26.202,26.31,6076,0
2016-03-31,26.26,26.32,26.096,26.135,3933,0
2016-04-01,26.076,26.32,25.843,25.93,8173,0
2016-04-04,26.759,26.759,25.297,26.173,9468,0
2016-04-05,26.027,26.25,25.823,26.154,4307,0
2016-04-06,26.193,26.22,26.135,26.193,4135,0
2016-04-07,26.115,26.32,25.977,26.32,13246,0
2016-04-08,26.32,26.398,26.193,26.27,3535,0
2016-04-11,26.22,26.446,26.135,26.348,4237,0
2016-04-12,26.486,26.563,25.934,26.417,17604,0
2016-04-13,26.446,26.546,26.32,26.407,13205,0
2016-04-14,26.29,26.437,26.135,26.407,11277,0
2016-04-15,26.563,26.767,26.33,26.33,7234,0
2016-04-18,26.32,26.71,26.32,26.378,8868,0
2016-04-19,26.417,26.523,26.398,26.456,6119,0
2016-04-20,26.466,26.592,26.193,26.523,16397,0
2016-04-21,26.407,26.805,26.26,26.786,11690,0
2016-04-22,26.786,26.805,26.681,26.739,15694,0
2016-04-25,26.845,26.951,26.582,26.88,12227,0
2016-04-26,26.865,27.284,26.825,27.178,18032,0
2016-04-27,27.178,27.294,27.012,27.294,28505,0
2016-04-28,27.294,27.294,27.217,27.284,5470,0
2016-04-29,27.294,27.294,26.825,27.138,11546,0
2016-05-02,27.188,27.416,27.088,27.284,23279,0
2016-05-03,27.256,28.219,27.022,27.519,11531,0
2016-05-04,27.654,27.83,27.519,27.684,18055,0
2016-05-05,27.615,27.868,27.508,27.724,10198,0
2016-05-06,27.634,27.86,27.42,27.577,12652,0
2016-05-09,27.537,27.733,27.254,27.586,11248,0
2016-05-10,27.489,27.684,27.107,27.34,24547,0
2016-05-11,27.36,27.624,27.029,27.38,11140,0
2016-05-12,27.35,27.35,26.808,27.263,5688,0
2016-05-13,27.39,27.39,26.812,27.244,8563,0
2016-05-16,27.39,27.39,27.303,27.312,4688,0
2016-05-17,27.234,27.39,27.186,27.36,10511,0
2016-05-18,27.312,27.39,27.206,27.39,13600,0
2016-05-19,27.273,27.851,27.268,27.694,13127,0
2016-05-20,27.644,27.967,27.537,27.537,12655,0
2016-05-23,27.634,27.694,27.39,27.39,5163,0
2016-05-24,27.479,27.812,27.45,27.567,12451,0
2016-05-25,27.572,27.841,27.45,27.595,12405,0
2016-05-26,27.624,27.87,27.508,27.577,5213,0
2016-05-27,27.634,27.762,27.39,27.586,15381,0
2016-05-31,27.498,27.714,27.086,27.312,11054,0
2016-06-01,27.146,27.312,26.902,27.096,3408,0
2016-06-02,27.519,27.519,27,27.136,2513,0
2016-06-03,27.146,27.146,26.568,26.588,7216,0
2016-06-06,26.667,27,26.667,26.667,6886,0
2016-06-07,26.765,27.136,26.765,26.832,8450,0
2016-06-08,26.98,27.136,26.667,27.066,10939,0
2016-06-09,27.038,27.116,26.716,26.95,3397,0
2016-06-10,26.892,27.146,26.882,26.941,4043,0
2016-06-13,27.38,27.38,25.924,26.305,16783,0
2016-06-14,27.106,27.106,24.875,25.942,19863,0
2016-06-15,26.09,26.09,25.083,25.961,13941,0
2016-06-16,26.255,26.275,25.756,26.08,12925,0
2016-06-17,26.198,26.217,25.395,25.552,21784,0
2016-06-20,25.737,26.235,25.377,25.472,25836,0
2016-06-21,25.727,26.225,25.337,26.148,23732,0
2016-06-22,26.158,26.902,26.119,26.902,25709,0
2016-06-23,27.106,27.508,26.992,27.39,43686,0
2016-06-24,27.076,27.967,26.011,26.305,66532,0
2016-06-27,26.383,26.383,24.223,24.447,33803,0
2016-06-28,24.78,25.65,24.572,25.611,19066,0
2016-06-29,27.4,27.4,25.65,26.026,9614,0
2016-06-30,26.403,27.914,25.796,26.872,16869,0
2016-07-01,26.872,27.39,26.706,27.35,13037,0
2016-07-05,27.156,27.664,26.519,26.902,15959,0
2016-07-06,26.667,27.889,26.041,27.772,23296,0
2016-07-07,27.634,27.879,27.096,27.273,10377,0
2016-07-08,27.567,27.949,27.116,27.577,35472,0
2016-07-11,27.126,27.879,27.126,27.537,16783,0
2016-07-12,27.752,27.86,27.489,27.615,25389,0
2016-07-13,27.595,27.762,27.43,27.557,6032,0
2016-07-14,27.684,27.714,27.303,27.634,11067,0
2016-07-15,27.634,27.634,26.618,27.634,7536,0
2016-07-18,27.557,27.634,27.076,27.586,4239,0
2016-07-19,27.312,27.624,26.832,27.126,11795,0
2016-07-20,27.057,27.42,26.817,27.244,7340,0
2016-07-21,27.27,27.42,26.793,27.39,11496,0
2016-07-22,27.155,27.595,27.155,27.567,5216,0
2016-07-25,27.586,27.938,27.523,27.654,17885,0
2016-07-26,27.45,28.37,27.45,28.125,14615,0
2016-07-27,27.918,28.144,27.146,28.086,10470,0
2016-07-28,27.977,28.182,27.977,28.116,6004,0
2016-07-29,28.721,28.73,28.3,28.31,11029,0
2016-08-01,28.221,28.446,27.855,27.977,8318,0
2016-08-02,28.036,28.153,27.586,27.586,4767,0
2016-08-03,27.634,28.036,27.528,27.733,3169,0
2016-08-04,27.546,27.895,27.488,27.566,3887,0
2016-08-05,27.624,28.459,27.469,28.047,9436,0
2016-08-08,28.193,28.302,27.89,28.302,2045,0
2016-08-09,28.117,28.518,28.082,28.518,2812,0
2016-08-10,28.282,28.468,27.88,28.087,5124,0
2016-08-11,28.155,28.352,27.733,28.027,3763,0
2016-08-12,28.008,28.273,27.634,28.117,24642,0
2016-08-15,28.223,28.468,28.145,28.352,4450,0
2016-08-16,28.035,28.233,27.909,27.958,2782,0
2016-08-17,27.634,28.067,27.634,28.067,1588,0
2016-08-18,27.86,28.203,27.86,28.047,2615,0
2016-08-19,28.145,28.193,27.949,28.067,9110,0
2016-08-22,27.929,28.213,27.807,28.067,4930,0
2016-08-23,28.008,28.488,28.008,28.213,6394,0
2016-08-24,28.174,28.342,28.155,28.155,1358,0
2016-08-25,28.173,28.439,28.135,28.401,4866,0
2016-08-26,28.468,28.607,27.684,28.077,4300,0
2016-08-29,28.322,28.461,28.273,28.273,1955,0
2016-08-30,28.468,28.518,28.392,28.392,2279,0
2016-08-31,27.281,28.411,27.281,28.312,3909,0
2016-09-01,28.292,28.488,28.273,28.421,5131,0
2016-09-02,28.656,28.666,28.617,28.617,5309,0
2016-09-06,28.768,29.235,28.439,28.607,9636,0
2016-09-07,28.548,28.817,28.488,28.557,4757,0
2016-09-08,28.468,28.715,28.468,28.637,7104,0
2016-09-09,28.429,28.468,28.117,28.117,2906,0
2016-09-12,28.117,28.411,27.752,28.312,4147,0
2016-09-13,28.067,28.107,27.546,27.605,3443,0
2016-09-14,28.155,28.155,27.536,27.536,769,0
2016-09-15,27.615,27.919,27.017,27.684,2869,0
2016-09-16,27.792,27.88,27.634,27.752,14762,0
2016-09-19,27.9,27.9,26.938,27.389,44980,0
2016-09-20,27.536,27.536,27.184,27.184,1759,0
2016-09-21,27.055,27.449,27.055,27.33,2130,0
2016-09-22,27.556,27.556,26.997,27.488,2250,0
2016-09-23,27.233,27.359,27.204,27.204,1146,0
2016-09-26,27.144,27.478,26.614,26.809,14701,0
2016-09-27,26.987,27.084,26.687,26.799,5510,0
2016-09-28,26.732,27.444,26.732,27.194,2356,0
2016-09-29,27.045,27.045,26.505,26.732,2198,0
2016-09-30,26.997,28.077,26.634,27.488,7555,0
2016-10-03,27.369,27.497,27.34,27.369,6140,0
2016-10-04,26.505,27.409,26.505,27.213,2676,0
2016-10-05,27.261,27.261,26.732,27.124,2155,0
2016-10-06,27.831,27.831,27.104,27.389,2790,0
2016-10-07,27.261,27.32,26.54,26.919,2990,0
2016-10-10,27.064,27.094,26.712,27.036,3726,0
2016-10-11,27.094,27.998,26.919,27.045,52468,0
2016-10-12,27.134,27.399,27.017,27.261,2681,0
2016-10-13,27.144,27.276,27.055,27.055,2774,0
2016-10-14,27.204,27.439,26.809,26.899,1550,0
2016-10-17,27.147,27.147,26.695,27.114,1692,0
2016-10-18,27.379,27.439,27.184,27.31,2116,0
2016-10-19,27.439,27.439,26.947,27.184,3015,0
2016-10-20,27.359,27.439,27.291,27.291,1345,0
2016-10-21,27.32,27.32,26.762,27.094,5624,0
2016-10-24,27.252,27.291,27.094,27.291,2233,0
2016-10-25,26.752,28.223,26.752,27.88,4349,0
2016-10-26,27.733,27.733,27.399,27.399,2132,0
2016-10-27,28.003,28.468,27.714,27.988,4465,0
2016-10-28,28.087,28.352,27.517,28.352,1910,0
2016-10-31,28.332,28.468,28.078,28.184,13941,0
2016-11-01,28.213,28.213,27.694,27.762,3265,0
2016-11-02,27.89,28.126,27.782,27.841,4528,0
2016-11-03,28.038,28.156,27.467,27.88,4961,0
2016-11-04,27.614,28.225,27.526,27.555,8479,0
2016-11-07,27.979,27.989,27.111,27.604,9480,0
2016-11-08,27.643,27.89,27.506,27.575,7044,0
2016-11-09,27.555,29.033,27.141,29.023,13931,0
2016-11-10,29.192,29.724,28.245,29.567,14417,0
2016-11-11,29.438,32.534,29.438,32.04,84348,0
2016-11-14,32.04,32.238,31.794,32.139,18164,0
2016-11-15,32.07,32.346,31.711,32.169,6418,0
2016-11-16,32.288,32.721,32.06,32.721,17170,0
2016-11-17,32.731,32.731,32.139,32.149,17921,0
2016-11-18,32.316,32.534,32.258,32.474,11934,0
2016-11-21,32.534,32.676,32.172,32.534,7457,0
2016-11-22,33.18,33.18,32.494,33.115,7194,0
2016-11-23,33.007,34.033,32.306,33.273,10242,0
2016-11-25,32.75,33.381,32.75,33.381,2601,0
2016-11-28,33.352,33.372,33.115,33.214,5534,0
2016-11-29,33.391,33.391,32.377,33.115,6700,0
2016-11-30,33.381,33.978,32.78,33.224,8487,0
2016-12-01,33.312,33.623,32.884,33.165,10500,0
2016-12-02,33.165,33.361,32.681,32.701,18740,0
2016-12-05,32.83,33.362,32.83,33.322,6247,0
2016-12-06,33.302,34.003,33.263,33.864,21745,0
2016-12-07,33.923,33.963,33.477,33.913,11462,0
2016-12-08,33.973,34.209,33.777,33.953,19706,0
2016-12-09,33.854,35.245,33.854,34.406,27821,0
2016-12-12,34.406,35.235,34.279,34.997,29321,0
2016-12-13,35.097,35.097,34.545,35.027,10501,0
2016-12-14,35.333,36.408,35.047,35.985,7931,0
2016-12-15,36.201,37.828,36.132,37.679,17400,0
2016-12-16,37.512,37.512,36.547,37.216,35568,0
2016-12-19,37.186,39.188,36.664,38.261,13004,0
2016-12-20,38.547,39.08,37.595,38.735,9871,0
2016-12-21,38.646,38.942,38.346,38.764,21337,0
2016-12-22,38.523,39.09,38.512,38.586,5763,0
2016-12-23,38.566,39.09,38.498,38.735,4351,0
2016-12-27,38.478,39.032,37.192,38.449,16287,0
2016-12-28,38.478,38.819,37.975,37.975,4589,0
2016-12-29,38.074,38.44,37.883,38.193,3928,0
2016-12-30,38.696,38.793,38.064,38.064,2882,0
2017-01-03,38.35,38.35,37.462,37.582,11677,0
2017-01-04,38.202,38.202,37.472,37.66,6073,0
2017-01-05,37.651,37.709,36.004,36.211,18651,0
2017-01-06,36.171,36.171,35.119,35.767,13973,0
2017-01-09,35.453,35.453,34.535,35.353,18910,0
2017-01-10,37.232,37.232,34.682,36.043,9375,0
2017-01-11,36.053,36.654,35.057,36.487,21448,0
2017-01-12,36.053,36.522,35.313,35.313,10462,0
2017-01-13,35.313,35.975,34.821,35.273,8460,0
2017-01-17,35.443,35.942,34.702,34.929,5789,0
2017-01-18,35.027,36.3,34.911,35.205,3950,0
2017-01-19,35.283,35.283,34.911,35.087,1743,0
2017-01-20,34.929,36.576,34.919,34.919,5816,0
2017-01-23,36.28,36.28,34.987,34.987,4109,0
2017-01-24,35.383,36.378,34.702,35.975,7025,0
2017-01-25,36.102,36.477,35.985,36.477,6653,0
2017-01-26,36.3,36.507,36.3,36.31,4201,0
2017-01-27,36.107,36.462,36.014,36.191,2371,0
2017-01-30,36.014,36.3,35.569,35.569,2696,0
2017-01-31,35.689,35.689,34.702,35.067,4146,0
2017-02-01,35.368,35.699,35.078,35.323,3075,0
2017-02-02,35.323,35.72,34.789,34.789,1174,0
2017-02-03,35.096,35.313,34.729,35.313,3193,0
2017-02-06,35.026,35.759,34.632,34.779,22543,0
2017-02-07,35.132,35.132,34.661,34.769,3067,0
2017-02-08,35.049,35.049,34.622,34.769,7614,0
2017-02-09,34.729,35.195,34.596,34.996,7549,0
2017-02-10,35.215,35.215,35.046,35.046,1730,0
2017-02-13,34.928,35.173,34.879,35.156,6595,0
2017-02-14,35.076,35.521,35.016,35.492,4099,0
2017-02-15,35.195,35.984,35.195,35.759,2637,0
2017-02-16,36.591,36.591,34.909,35.72,3187,0
2017-02-17,35.867,36.355,35.63,36.314,7077,0
2017-02-21,36.314,36.511,35.877,36.155,5959,0
2017-02-22,36.204,36.504,36.065,36.065,2719,0
2017-02-23,35.887,36.362,35.867,36.017,3691,0
2017-02-24,35.867,36.115,35.74,35.867,15873,0
2017-02-27,36.204,36.204,35.383,35.779,6066,0
2017-02-28,35.808,35.887,35.62,35.62,13435,0
2017-03-01,35.788,36.095,35.72,36.065,16045,0
2017-03-02,36.065,36.115,35.75,35.75,8897,0
2017-03-03,35.818,35.818,35.551,35.551,5077,0
2017-03-06,35.254,35.264,35.046,35.245,2558,0
2017-03-07,35.086,35.373,35.076,35.235,4295,0
2017-03-08,35.373,35.373,34.632,34.68,12742,0
2017-03-09,35.568,35.61,34.641,34.996,5288,0
2017-03-10,34.136,35.363,34.106,34.106,9578,0
2017-03-13,34.632,34.829,34.176,34.632,3828,0
2017-03-14,34.285,34.472,33.542,33.542,8404,0
2017-03-15,33.572,35.373,33.562,34.829,4065,0
2017-03-16,33.642,34.597,33.642,34.235,4451,0
2017-03-17,34.136,34.632,33.998,34.472,12911,0
2017-03-20,34.48,34.542,33.879,33.879,4351,0
2017-03-21,33.711,33.839,33.45,33.642,21581,0
2017-03-22,33.493,33.968,32.424,32.85,30382,0
2017-03-23,32.909,33.547,32.909,33.255,3875,0
2017-03-24,33.265,33.642,33.068,33.315,5534,0
2017-03-27,32.796,33.196,32.345,33.048,49527,0
2017-03-28,33.177,34.374,33.177,33.771,62345,0
2017-03-29,34.285,34.285,33.889,33.968,815,0
2017-03-30,33.751,34.008,33.245,33.632,22960,0
2017-03-31,33.632,33.889,32.257,33.394,77349,0
2017-04-03,33.503,33.869,33.196,33.335,62572,0
2017-04-04,33.295,33.434,32.662,32.998,34389,0
2017-04-05,33.147,34.176,32.454,32.662,59114,0
2017-04-06,32.761,32.988,32.237,32.899,9669,0
2017-04-07,32.89,33.345,32.739,33.137,21687,0
2017-04-10,33.147,33.147,32.652,32.87,8010,0
2017-04-11,32.87,33.147,32.751,32.87,5595,0
2017-04-12,33.631,33.631,32.652,32.948,3864,0
2017-04-13,33.809,33.809,32.237,32.257,8968,0
2017-04-17,32.187,32.84,32.174,32.612,6893,0
2017-04-18,32.464,33.367,32.464,33.196,13847,0
2017-04-19,32.622,33.642,32.622,33.216,7820,0
2017-04-20,33.592,33.751,32.958,33.642,15938,0
2017-04-21,33.642,34.403,33.642,33.958,15439,0
2017-04-24,34.275,34.538,33.809,33.869,14712,0
2017-04-25,34.443,34.443,33.384,33.552,28067,0
2017-04-26,33.731,34.739,33.731,34.719,31116,0
2017-04-27,35.126,37.34,34.829,36.581,37005,0
2017-04-28,36.561,37.44,36.561,36.749,18853,0
2017-05-01,37.046,37.777,37.046,37.55,25299,0
2017-05-02,37.53,37.817,37.53,37.727,6923,0
2017-05-03,37.421,37.668,37.333,37.53,9338,0
2017-05-04,38.652,38.652,35.335,35.782,17293,0
2017-05-05,35.643,36.756,35.369,36.596,12373,0
2017-05-08,36.746,37.172,36.647,36.835,14108,0
2017-05-09,37.727,37.727,36.299,36.736,18383,0
2017-05-10,36.06,36.638,36.06,36.467,9593,0
2017-05-11,35.951,36.524,35.842,36.179,14169,0
2017-05-12,35.762,35.762,35.007,35.017,5678,0
2017-05-15,35.613,36.09,35.38,35.812,16309,0
2017-05-16,36.318,36.318,35.713,36.15,7093,0
2017-05-17,35.673,35.881,35.425,35.474,11289,0
2017-05-18,35.196,35.693,34.611,34.869,10593,0
2017-05-19,34.779,35.285,34.163,35.087,18686,0
2017-05-22,34.829,35.435,34.511,34.561,10682,0
2017-05-23,34.381,35.157,34.381,35.057,7284,0
2017-05-24,35.057,35.564,35.057,35.405,7108,0
2017-05-25,35.832,35.832,34.64,35.435,24442,0
2017-05-26,35.305,35.703,35.256,35.395,11485,0
2017-05-30,34.928,34.958,34.461,34.521,7007,0
2017-05-31,34.031,34.809,34.031,34.561,18455,0
2017-06-01,34.729,34.859,34.362,34.601,7496,0
2017-06-02,34.699,36.458,34.318,36.12,18927,0
2017-06-05,36.537,36.537,34.759,35.097,14557,0
2017-06-06,34.799,35.693,34.799,35.474,3284,0
2017-06-07,34.769,35.802,34.769,35.514,6480,0
2017-06-08,34.894,36.746,34.894,36.726,12793,0
2017-06-09,36.746,38.632,36.726,38.414,11018,0
2017-06-12,38.672,40.43,36.756,39.05,25162,0
2017-06-13,39.05,39.656,38.93,39.11,22012,0
2017-06-14,39.08,39.268,38.732,39.129,13280,0
2017-06-15,38.95,39.824,38.95,39.824,9090,0
2017-06-16,39.188,40.738,38.98,40.529,66170,0
2017-06-19,42.029,42.029,39.456,40.182,26456,0
2017-06-20,40.182,40.321,38.176,39.248,25617,0
2017-06-21,39.417,39.789,38.712,38.822,18380,0
2017-06-22,40.222,41.339,39.07,39.07,8451,0
2017-06-23,40.062,40.549,38.822,40.232,82770,0
2017-06-26,40.062,43.156,40.062,40.897,36408,0
2017-06-27,42.206,42.206,40.753,41.701,16074,0
2017-06-28,41.89,46.875,41.671,43.329,22987,0
2017-06-29,43.886,44.525,41.456,42.615,12011,0
2017-06-30,42.635,42.635,40.678,42.227,15719,0
2017-07-03,42.257,43.081,42.207,42.605,10568,0
2017-07-05,42.615,42.705,41.433,42.387,13322,0
2017-07-06,42.377,43.101,41.612,42.585,42996,0
2017-07-07,42.575,43.301,42.069,42.893,8574,0
2017-07-10,41.979,42.873,41.979,42.446,5133,0
2017-07-11,40.877,42.595,40.877,42.595,8610,0
2017-07-12,42.595,42.705,41.716,42.397,17954,0
2017-07-13,41.666,42.456,41.518,42.307,19019,0
2017-07-14,42.069,42.724,41.195,41.929,16561,0
2017-07-17,41.83,42.198,41.811,41.92,8436,0
2017-07-18,41.671,41.959,41.324,41.86,12257,0
2017-07-19,42.009,42.198,41.764,41.989,16745,0
2017-07-20,41.731,41.997,41.731,41.91,4952,0
2017-07-21,42.079,43.579,41.324,41.681,20438,0
2017-07-24,42.069,42.069,40.936,41.264,7212,0
2017-07-25,41.989,42.724,41.671,42.128,40239,0
2017-07-26,41.344,41.413,40.569,40.817,14946,0
2017-07-27,40.718,40.778,39.546,39.646,16611,0
2017-07-28,39.864,40.569,39.218,40.212,17050,0
2017-07-31,40.36,40.837,39.101,40.241,11424,0
2017-08-01,40.37,40.47,39.456,39.874,22683,0
2017-08-02,39.098,39.953,39.098,39.258,5686,0
2017-08-03,39.447,39.657,38.381,39.258,15035,0
2017-08-04,38.471,39.527,38.471,39.368,15870,0
2017-08-07,39.119,39.823,38.451,39.019,13942,0
2017-08-08,39.532,40.016,39.268,40.016,15571,0
2017-08-09,39.776,39.996,38.979,39.228,15285,0
2017-08-10,39.129,39.866,38.73,39.438,17918,0
2017-08-11,39.338,39.782,38.232,38.451,17306,0
2017-08-14,38.78,39.338,38.622,39.338,11662,0
2017-08-15,39.527,40.685,39.527,40.125,11060,0
2017-08-16,40.016,40.544,39.707,39.707,8568,0
2017-08-17,39.567,39.996,39.198,39.408,21854,0
2017-08-18,38.899,38.899,38.082,38.172,12970,0
2017-08-21,38.202,38.371,37.145,38.082,14930,0
2017-08-22,38.411,39.148,38.092,38.242,11623,0
2017-08-23,38.212,38.222,37.813,38.022,14462,0
2017-08-24,39.079,41.261,39.019,40.265,17762,0
2017-08-25,40.105,41.371,39.72,41.062,10194,0
2017-08-28,40.663,41.172,40.185,40.185,15484,0
2017-08-29,40.305,40.863,40.119,40.544,5054,0
2017-08-30,40.773,40.773,40.105,40.205,9214,0
2017-08-31,40.652,40.652,40.035,40.245,11723,0
2017-09-01,39.766,40.617,39.766,40.384,15238,0
2017-09-05,40.474,40.713,39.62,40.075,13817,0
2017-09-06,40.055,40.055,39.627,39.846,8913,0
2017-09-07,39.667,39.786,39.378,39.766,7956,0
2017-09-08,39.388,40.773,39.168,40.155,21184,0
2017-09-11,40.275,42.168,40.275,41.819,25685,0
2017-09-12,41.909,42.856,41.291,42.019,29088,0
2017-09-13,41.849,42.497,41.433,42.388,30639,0
2017-09-14,42.487,42.607,42.283,42.597,29141,0
2017-09-15,42.697,42.836,41.69,41.869,66796,0
2017-09-18,42.009,42.313,41.53,42.298,7953,0
2017-09-19,41.153,42.537,41.153,42.198,4193,0
2017-09-20,41.461,42.103,41.441,41.859,21841,0
2017-09-21,41.137,42.019,41.137,41.77,9502,0
2017-09-22,41.471,42.054,41.471,41.65,14596,0
2017-09-25,41.839,42.118,40.891,41.889,16679,0
2017-09-26,41.72,42.223,41.291,41.301,30714,0
2017-09-27,41.829,42.248,41.361,41.879,70230,0
2017-09-28,41.58,42.607,41.58,41.989,44135,0
2017-09-29,42.059,42.158,41.524,41.68,17040,0
2017-10-02,41.69,42.126,41.61,41.919,30136,0
2017-10-03,41.919,42.253,41.291,41.859,88023,0
2017-10-04,41.859,42.462,41.62,41.81,31112,0
2017-10-05,41.879,42.049,41.61,41.919,38045,0
2017-10-06,41.909,42.149,41.529,41.61,30257,0
2017-10-09,41.71,42.179,41.676,41.819,29695,0
2017-10-10,41.859,42.228,41.775,41.919,60663,0
2017-10-11,41.74,42.537,41.74,41.909,45294,0
2017-10-12,42.619,42.856,42.258,42.417,79422,0
2017-10-13,42.958,43.3,42.049,42.059,38715,0
2017-10-16,42.238,42.238,41.7,41.859,39184,0
2017-10-17,42.258,42.263,41.411,41.6,31796,0
2017-10-18,41.81,42.417,41.61,42.019,34114,0
2017-10-19,41.829,42.238,41.501,41.859,34206,0
2017-10-20,42.188,42.188,41.411,41.859,35095,0
2017-10-23,42.009,42.138,41.332,41.71,32810,0
2017-10-24,41.73,43.105,40.982,43.075,108763,0
2017-10-25,43.075,44.122,41.755,43.564,39431,0
2017-10-26,43.833,44.79,43.361,44.52,26083,0
2017-10-27,44.032,44.182,43.215,43.364,35522,0
2017-10-30,43.185,43.185,42.178,42.318,32267,0
2017-10-31,42.318,43.095,42.069,42.697,25815,0
2017-11-01,42.916,42.916,41.142,41.68,15121,0
2017-11-02,41.67,41.859,41.281,41.67,20254,0
2017-11-03,41.68,41.68,40.905,40.97,21132,0
2017-11-06,40.79,41.43,40.7,41.12,17172,0
2017-11-07,41.5,41.5,39.79,39.99,38604,0
2017-11-08,39,39.7999,39,39.63,13937,0
2017-11-09,39.39,40.2089,39.1625,39.67,14366,0
2017-11-10,39.68,40.48,39.68,39.75,9700,0
