Date,Open,High,Low,Close,Volume,OpenInt
2012-03-15,20.846,21.297,20.571,21.206,15369537,0
2012-03-16,21.431,22.592,21.344,22.249,2276329,0
2012-03-19,22.202,22.656,21.806,22.522,1075601,0
2012-03-20,22.392,22.838,21.977,22.476,490314,0
2012-03-21,22.34,22.819,21.868,21.977,863204,0
2012-03-22,21.885,21.895,20.77,21.27,845553,0
2012-03-23,21.297,21.44,21.072,21.315,441936,0
2012-03-26,21.704,21.885,21.116,21.751,330885,0
2012-03-27,21.732,21.885,21.579,21.751,317529,0
2012-03-28,21.751,21.824,21.388,21.751,363581,0
2012-03-29,21.524,21.787,21.206,21.686,172391,0
2012-03-30,21.578,21.76,21.411,21.64,341486,0
2012-04-02,21.413,22.476,21.413,22.286,528168,0
2012-04-03,22.401,22.855,22.305,22.674,423163,0
2012-04-04,22.313,22.783,21.806,21.85,337342,0
2012-04-05,21.796,22.211,21.796,22.06,65552,0
2012-04-09,21.641,21.658,21.072,21.153,247590,0
2012-04-10,21.153,21.206,20.345,20.391,546137,0
2012-04-11,20.526,20.752,19.593,19.799,876402,0
2012-04-12,19.799,20.254,19.711,20.037,366146,0
2012-04-13,19.756,20.491,19.619,20.254,279973,0
2012-04-16,20.846,21.081,20.401,20.648,316797,0
2012-04-17,20.828,21.019,20.272,20.692,418563,0
2012-04-18,20.526,20.95,20.418,20.724,303201,0
2012-04-19,20.734,20.882,19.848,19.966,137609,0
2012-04-20,19.611,20.047,19.177,19.222,477630,0
2012-04-23,19.031,19.939,18.841,19.848,725580,0
2012-04-24,19.939,19.939,18.342,18.95,2693994,0
2012-04-25,19.222,19.619,18.723,18.885,1181189,0
2012-04-26,18.832,18.913,18.497,18.577,987763,0
2012-04-27,18.507,19.738,18.397,19.386,605316,0
2012-04-30,19.532,19.532,18.813,18.932,223998,0
2012-05-01,19.054,19.392,18.945,19.118,258291,0
2012-05-02,18.94,19.024,18.614,18.922,119575,0
2012-05-03,18.882,18.882,18.046,18.164,509695,0
2012-05-04,18.117,18.117,17.582,17.672,271356,0
2012-05-07,17.782,18.235,17.318,17.611,514567,0
2012-05-08,17.537,17.68,17.401,17.574,541832,0
2012-05-09,17.401,17.871,17.346,17.662,472965,0
2012-05-10,17.783,18.208,17.783,18.108,470998,0
2012-05-11,18.009,18.4,17.946,18.127,401996,0
2012-05-14,17.916,17.916,17.356,17.454,286381,0
2012-05-15,17.418,18.225,17.264,17.401,623897,0
2012-05-16,17.454,17.454,16.991,17.154,670198,0
2012-05-17,17.046,17.101,16.319,16.518,506421,0
2012-05-18,16.527,16.835,16.444,16.591,391113,0
2012-05-21,16.509,17.009,16.235,16.819,396934,0
2012-05-22,16.819,17.228,16.801,17.065,281440,0
2012-05-23,16.892,17.21,16.782,17.092,506961,0
2012-05-24,16.819,16.882,16.299,16.628,278905,0
2012-05-25,16.555,16.555,16.053,16.137,153858,0
2012-05-29,16.175,17.773,15.68,17.028,643320,0
2012-05-30,16.835,17.101,16.518,16.954,192291,0
2012-05-31,16.944,17.637,16.679,16.79,429431,0
2012-06-01,16.435,16.801,16.28,16.591,518622,0
2012-06-04,16.637,17.2,16.319,16.882,522892,0
2012-06-05,16.819,17.118,16.637,16.982,571848,0
2012-06-06,17,17.618,17,17.611,659087,0
2012-06-07,17.783,17.973,16.882,17.592,899822,0
2012-06-08,17.519,17.645,17.164,17.271,582006,0
2012-06-11,17.653,17.653,16.393,16.573,657827,0
2012-06-12,16.691,16.835,16.167,16.463,491204,0
2012-06-13,16.356,16.855,16.194,16.718,317759,0
2012-06-14,16.892,17.101,16.591,16.81,354564,0
2012-06-15,16.81,17.228,16.656,17.109,539592,0
2012-06-18,16.792,16.828,16.235,16.736,335834,0
2012-06-19,16.782,17.727,16.527,17.445,427848,0
2012-06-20,17.436,17.529,16.745,16.964,473078,0
2012-06-21,16.982,17.164,16.29,16.591,370469,0
2012-06-22,16.845,16.873,15.846,15.89,2265211,0
2012-06-25,15.526,15.638,14.472,14.992,1163420,0
2012-06-26,15.019,15.334,14.955,15.091,622695,0
2012-06-27,15.109,15.507,15.091,15.354,411214,0
2012-06-28,15.23,15.583,15.23,15.457,173739,0
2012-06-29,15.709,15.984,15.354,15.965,260166,0
2012-07-02,16.137,16.167,15.782,15.984,410462,0
2012-07-03,16.018,16.972,15.984,16.864,142181,0
2012-07-05,16.855,17.118,16.81,16.982,277524,0
2012-07-06,16.828,16.864,16.374,16.718,310094,0
2012-07-09,16.646,17.137,16.546,16.728,532747,0
2012-07-10,16.909,17.2,15.993,16.028,794199,0
2012-07-11,15.307,16.21,15.307,15.592,762050,0
2012-07-12,15.516,15.736,14.636,14.737,660775,0
2012-07-13,14.819,14.901,14.554,14.865,282498,0
2012-07-16,14.918,15.172,14.382,14.908,201959,0
2012-07-17,15.039,15.328,14.92,15.233,640681,0
2012-07-18,15.111,15.501,15.021,15.367,415743,0
2012-07-19,15.449,15.564,15.046,15.344,260884,0
2012-07-20,15.256,15.782,15.164,15.772,379243,0
2012-07-23,15.457,16.128,15.109,16.099,149224,0
2012-07-24,16.076,16.199,15.223,15.347,345815,0
2012-07-25,15.334,15.457,15.181,15.41,237613,0
2012-07-26,15.7,16.402,15.497,16.227,183261,0
2012-07-27,16.267,16.679,16.015,16.441,381846,0
2012-07-30,16.499,16.982,16.435,16.718,485719,0
2012-07-31,16.745,17.271,16.27,17.101,947795,0
2012-08-01,17.092,17.101,16.167,16.21,375223,0
2012-08-02,16.134,16.515,15.384,15.865,382858,0
2012-08-03,16.114,16.353,15.751,16.086,966906,0
2012-08-06,16.29,16.29,15.62,15.801,325093,0
2012-08-07,15.905,16.67,15.787,16.249,370645,0
2012-08-08,16.433,17.109,16.181,16.826,337321,0
2012-08-09,16.79,17.254,16.662,17.036,374831,0
2012-08-10,17.081,17.575,16.826,17.29,237501,0
2012-08-13,17.3,17.612,17.145,17.383,191026,0
2012-08-14,17.52,17.848,17.1,17.612,322881,0
2012-08-15,17.619,17.738,17.1,17.383,343900,0
2012-08-16,17.401,17.821,17.153,17.51,244601,0
2012-08-17,17.464,17.682,17.318,17.593,310111,0
2012-08-20,17.566,17.757,16.99,17.446,206525,0
2012-08-21,17.472,17.692,17.328,17.427,304819,0
2012-08-22,17.245,17.757,17.163,17.701,194654,0
2012-08-23,17.701,17.738,17.437,17.637,184322,0
2012-08-24,17.673,17.738,17.245,17.472,430718,0
2012-08-27,17.785,17.785,17.472,17.529,243018,0
2012-08-28,17.612,17.612,17.21,17.281,214086,0
2012-08-29,17.281,17.375,17.127,17.21,244006,0
2012-08-30,17.281,17.29,16.488,16.524,181613,0
2012-08-31,16.679,16.679,16.105,16.207,414590,0
2012-09-04,16.325,16.39,15.833,15.97,210743,0
2012-09-05,16.634,17.271,15.895,15.98,625614,0
2012-09-06,15.989,16.572,15.961,16.426,520650,0
2012-09-07,16.433,17.583,16.433,17.346,403006,0
2012-09-10,17.418,17.785,17.375,17.692,480319,0
2012-09-11,17.664,17.93,16.981,17.22,1250173,0
2012-09-12,17.366,17.766,17.172,17.711,500994,0
2012-09-13,17.785,18.185,17.409,17.93,838624,0
2012-09-14,18.011,18.704,18.011,18.603,465195,0
2012-09-17,18.476,18.832,18.185,18.185,166344,0
2012-09-18,18.076,18.25,17.446,17.593,397780,0
2012-09-19,17.5,17.976,17.5,17.718,319677,0
2012-09-20,17.701,17.794,17.5,17.711,686906,0
2012-09-21,17.901,18.085,17.646,17.785,511244,0
2012-09-24,17.785,17.966,17.401,17.766,447789,0
2012-09-25,17.821,18.13,17.692,17.785,534689,0
2012-09-26,17.529,17.958,17.081,17.812,639322,0
2012-09-27,17.92,18.356,17.803,18.313,340166,0
2012-09-28,18.175,18.46,18.175,18.348,637402,0
2012-10-01,18.279,18.914,18.13,18.85,501167,0
2012-10-02,18.841,18.841,18.321,18.468,549979,0
2012-10-03,18.432,18.468,17.958,18.25,358758,0
2012-10-04,18.293,18.33,18.03,18.157,196436,0
2012-10-05,18.211,18.567,18.02,18.211,1202317,0
2012-10-08,18.12,18.166,17.673,17.794,122775,0
2012-10-09,18.049,18.241,17.366,17.464,532801,0
2012-10-10,17.401,17.454,16.433,16.654,681403,0
2012-10-11,16.79,16.981,16.662,16.78,326279,0
2012-10-12,16.8,17.145,16.772,17.027,211939,0
2012-10-15,17.127,17.392,17.027,17.235,295122,0
2012-10-16,17.235,17.328,17.153,17.29,204963,0
2012-10-17,17.401,18.058,17.346,17.803,480915,0
2012-10-18,17.92,18.204,17.711,17.785,796978,0
2012-10-19,17.785,18.241,17.401,17.855,351269,0
2012-10-22,17.966,18.148,16.971,17.145,131734,0
2012-10-23,17.472,17.873,16.371,17.692,377811,0
2012-10-24,17.93,17.993,17.263,17.794,507447,0
2012-10-25,17.958,18.25,17.692,17.948,268817,0
2012-10-26,17.418,18.011,17.418,17.738,384545,0
2012-10-31,18.241,19.095,17.757,18.413,739558,0
2012-11-01,18.74,19.133,18.157,18.813,487288,0
2012-11-02,19.133,19.825,18.695,18.932,628347,0
2012-11-05,19.06,19.499,18.723,19.27,482314,0
2012-11-06,19.607,19.692,18.941,19.435,807955,0
2012-11-07,19.162,19.435,18.885,19.235,250571,0
2012-11-08,19.296,19.532,19.114,19.472,382758,0
2012-11-09,19.472,19.787,19.244,19.617,247176,0
2012-11-12,19.825,19.965,19.371,19.7,345084,0
2012-11-13,20.063,20.063,19.371,19.682,582585,0
2012-11-14,19.709,19.875,19.513,19.682,268076,0
2012-11-15,19.928,20.101,18.591,19.024,505802,0
2012-11-16,19.024,19.295,18.676,19.205,751760,0
2012-11-19,19.389,19.654,18.466,19.058,466077,0
2012-11-20,18.848,19.067,18.143,18.877,503940,0
2012-11-21,18.858,19.607,18.747,19.224,780646,0
2012-11-23,19.37,19.481,19.113,19.224,127294,0
2012-11-26,19.048,19.453,18.737,18.978,401523,0
2012-11-27,18.767,19.17,18.437,18.794,446275,0
2012-11-28,18.629,19.215,18.629,19.17,366439,0
2012-11-29,19.205,19.407,18.911,19.205,507930,0
2012-11-30,19.205,19.762,18.921,19.014,2722642,0
2012-12-03,18.949,18.968,18.362,18.546,450090,0
2012-12-04,18.601,18.757,18.217,18.4,484384,0
2012-12-05,18.419,18.737,17.559,17.896,552310,0
2012-12-06,17.896,18.115,17.55,17.868,312527,0
2012-12-07,17.686,17.789,17.386,17.752,441457,0
2012-12-10,17.686,17.886,17.579,17.631,344836,0
2012-12-11,17.648,18.528,17.467,18.143,677380,0
2012-12-12,18.236,18.491,17.998,18.282,390292,0
2012-12-13,18.289,18.309,17.998,18.106,248264,0
2012-12-14,17.989,18.318,17.799,17.953,198321,0
2012-12-17,17.943,18.456,17.943,18.282,415746,0
2012-12-18,18.246,18.491,18.125,18.4,366528,0
2012-12-19,18.409,18.572,18.246,18.309,1107299,0
2012-12-20,18.318,18.556,18.153,18.447,309671,0
2012-12-21,18.309,18.877,18.236,18.785,630969,0
2012-12-24,18.776,18.802,18.601,18.794,50853,0
2012-12-26,18.82,18.988,18.466,18.481,145935,0
2012-12-27,18.491,19.014,18.447,18.997,239641,0
2012-12-28,18.988,18.988,18.546,18.591,155532,0
2012-12-31,18.619,18.958,18.511,18.676,465261,0
2013-01-02,19.005,19.024,18.702,19.024,705003,0
2013-01-03,19.038,19.205,18.73,18.829,661280,0
2013-01-04,18.93,19.141,18.858,19.067,763635,0
2013-01-07,19.131,19.131,18.811,18.968,321324,0
2013-01-08,18.903,19.113,18.581,18.767,429281,0
2013-01-09,18.911,19.048,18.676,18.877,322345,0
2013-01-10,18.903,18.988,18.684,18.757,541905,0
2013-01-11,18.958,19.031,18.564,18.911,376272,0
2013-01-14,18.893,18.958,18.693,18.811,696825,0
2013-01-15,18.702,18.858,18.409,18.747,746611,0
2013-01-16,18.757,18.839,18.648,18.737,203866,0
2013-01-17,18.839,18.911,18.711,18.884,924149,0
2013-01-18,18.988,19.038,18.711,19.038,552774,0
2013-01-22,18.997,19.067,18.676,19.024,394780,0
2013-01-23,19.014,19.103,18.82,19.067,326074,0
2013-01-24,19.024,19.434,19.024,19.205,346197,0
2013-01-25,19.313,19.855,19.313,19.779,265699,0
2013-01-28,19.836,20.193,19.737,20.064,807649,0
2013-01-29,20.017,20.312,19.845,20.203,508930,0
2013-01-30,20.767,20.88,20.074,20.236,570800,0
2013-01-31,20.148,20.538,20.101,20.375,473840,0
2013-02-01,20.348,20.712,20.183,20.687,421031,0
2013-02-04,20.67,20.805,20.219,20.422,441002,0
2013-02-05,20.558,21.454,20.458,21.126,613860,0
2013-02-06,21.116,21.252,20.862,21.052,317473,0
2013-02-07,20.996,21.169,20.862,21.026,277859,0
2013-02-08,20.967,21.748,20.958,21.62,324450,0
2013-02-11,21.529,21.664,21.299,21.539,181319,0
2013-02-12,21.434,21.812,21.434,21.774,268562,0
2013-02-13,21.831,21.874,21.602,21.756,245173,0
2013-02-14,21.583,21.913,21.574,21.701,209858,0
2013-02-15,21.884,21.985,21.51,21.921,349691,0
2013-02-19,20.121,22.078,19.7,21.719,1037885,0
2013-02-20,21.281,21.893,21.062,21.739,466128,0
2013-02-21,21.654,21.654,20.472,20.869,415753,0
2013-02-22,21.004,21.178,20.29,20.641,535881,0
2013-02-25,20.765,20.842,20.602,20.621,357905,0
2013-02-26,20.685,20.746,20.088,20.5,514496,0
2013-02-27,20.554,21.336,20.372,21.08,505594,0
2013-02-28,21.051,21.611,21.014,21.178,431631,0
2013-03-01,20.939,21.187,20.7,21.134,530001,0
2013-03-04,21.089,21.443,21.051,21.289,645524,0
2013-03-05,21.327,21.748,21.327,21.573,426827,0
2013-03-06,21.547,21.739,21.004,21.06,445472,0
2013-03-07,21.024,21.317,21.024,21.187,373555,0
2013-03-08,21.215,21.547,21.168,21.49,552486,0
2013-03-11,21.538,21.538,21.178,21.373,337240,0
2013-03-12,21.317,21.424,21.206,21.346,417094,0
2013-03-13,21.317,21.592,21.196,21.5,466715,0
2013-03-14,21.583,21.673,21.528,21.637,213438,0
2013-03-15,21.646,21.874,21.573,21.822,853196,0
2013-03-18,21.637,21.784,21.356,21.739,278471,0
2013-03-19,21.729,21.831,21.453,21.691,150324,0
2013-03-20,21.701,21.884,21.646,21.784,217510,0
2013-03-21,21.51,21.646,21.178,21.398,213426,0
2013-03-22,21.39,21.619,21.327,21.547,224130,0
2013-03-25,21.774,21.774,21.364,21.619,152429,0
2013-03-26,21.682,21.794,21.398,21.637,238685,0
2013-03-27,21.611,21.94,21.51,21.812,273553,0
2013-03-28,21.84,22.114,21.619,22.012,386335,0
2013-04-01,21.967,22.098,21.327,21.433,317387,0
2013-04-02,21.547,21.857,21.5,21.611,149668,0
2013-04-03,21.566,21.784,20.975,21.06,159766,0
2013-04-04,21.014,21.125,20.144,20.456,1057649,0
2013-04-05,20.299,20.602,20.013,20.573,200574,0
2013-04-08,20.641,20.641,20.401,20.554,71427,0
2013-04-09,20.631,21.08,20.564,21.041,121493,0
2013-04-10,21.014,21.407,21.014,21.373,164917,0
2013-04-11,21.416,21.884,21.416,21.848,198739,0
2013-04-12,21.748,21.857,21.583,21.812,158121,0
2013-04-15,21.089,21.308,20.223,20.327,556686,0
2013-04-16,20.456,20.5,19.687,19.712,1045201,0
2013-04-17,19.475,19.629,18.951,19.401,1202080,0
2013-04-18,20.896,20.896,19.923,20.262,1245865,0
2013-04-19,20.252,20.746,20.179,20.401,331236,0
2013-04-22,20.299,20.956,20.107,20.822,674156,0
2013-04-23,21.033,21.08,20.667,20.728,316566,0
2013-04-24,20.842,20.931,20.7,20.784,296651,0
2013-04-25,20.859,21.033,20.7,20.728,307425,0
2013-04-26,20.803,21.024,20.65,20.812,258259,0
2013-04-29,20.842,20.939,20.728,20.765,310797,0
2013-04-30,21.089,21.089,20.463,20.913,301779,0
2013-05-01,20.85,20.85,20.41,20.602,212106,0
2013-05-02,20.564,20.728,20.482,20.527,346797,0
2013-05-03,20.317,21.134,20.215,20.985,560948,0
2013-05-06,20.956,21.317,20.956,21.187,232463,0
2013-05-07,21.089,21.602,21.041,21.433,255018,0
2013-05-08,21.49,21.602,21.373,21.583,210146,0
2013-05-09,21.583,21.663,21.398,21.407,67411,0
2013-05-10,21.49,21.654,21.407,21.592,102990,0
2013-05-13,21.566,21.592,21.232,21.443,122060,0
2013-05-14,21.49,21.663,21.356,21.573,110048,0
2013-05-15,21.48,21.72,21.288,21.692,71157,0
2013-05-16,21.611,22.033,21.528,21.602,206512,0
2013-05-17,21.701,22.467,21.701,22.355,228818,0
2013-05-20,22.276,22.551,22.101,22.311,148620,0
2013-05-21,22.284,22.578,22.198,22.364,182877,0
2013-05-22,22.34,22.533,21.701,21.775,342179,0
2013-05-23,21.565,22.005,21.288,21.914,161977,0
2013-05-24,21.814,22.198,21.72,22.135,108990,0
2013-05-28,22.401,22.401,21.95,21.959,154337,0
2013-05-29,21.895,22.401,21.775,22.347,303078,0
2013-05-30,22.246,22.541,22.015,22.485,596129,0
2013-05-31,22.346,22.456,21.827,21.927,601516,0
2013-06-03,21.997,22.091,21.15,21.355,227384,0
2013-06-04,21.389,21.683,21.315,21.406,233254,0
2013-06-05,21.345,21.74,21.288,21.637,554469,0
2013-06-06,21.692,21.74,21.269,21.406,218024,0
2013-06-07,21.48,21.905,21.381,21.683,331139,0
2013-06-10,21.785,21.849,21.432,21.664,133711,0
2013-06-11,21.452,21.674,21.15,21.231,215548,0
2013-06-12,21.335,21.424,20.847,21.096,432023,0
2013-06-13,21.039,21.528,21.039,21.442,223025,0
2013-06-14,21.509,21.701,21.204,21.259,128522,0
2013-06-17,21.345,21.602,21.24,21.452,207188,0
2013-06-18,21.49,21.664,21.389,21.602,122038,0
2013-06-19,21.646,21.749,21.335,21.355,96054,0
2013-06-20,21.132,21.175,20.742,20.828,171960,0
2013-06-21,20.953,21.011,20.662,20.762,341842,0
2013-06-24,20.636,20.697,20.226,20.521,217209,0
2013-06-25,20.68,20.919,20.586,20.733,188291,0
2013-06-26,20.971,21.122,20.828,20.874,283644,0
2013-06-27,21.001,21.674,21.001,21.415,504403,0
2013-06-28,21.415,21.701,21.249,21.269,729915,0
2013-07-01,21.306,21.886,21.213,21.288,335023,0
2013-07-02,21.389,21.628,21.14,21.325,243652,0
2013-07-03,21.24,21.72,21.213,21.692,674210,0
2013-07-05,21.758,22.109,21.73,22.091,129579,0
2013-07-08,22.116,22.41,21.923,22.246,216248,0
2013-07-09,22.303,22.735,22.256,22.515,203761,0
2013-07-10,22.578,22.753,22.448,22.578,179552,0
2013-07-11,22.881,22.899,22.57,22.726,211586,0
2013-07-12,22.641,22.641,22.485,22.578,102593,0
2013-07-15,22.586,22.835,22.505,22.56,141222,0
2013-07-16,22.419,22.485,21.223,21.767,475836,0
2013-07-17,21.785,21.895,21.49,21.795,208832,0
2013-07-18,21.775,22.853,21.775,22.226,185275,0
2013-07-19,22.256,22.392,21.969,22.276,62921,0
2013-07-22,22.189,22.429,22.091,22.32,92811,0
2013-07-23,22.401,22.551,22.293,22.293,77082,0
2013-07-24,22.293,22.293,21.646,21.664,155447,0
2013-07-25,21.692,21.859,21.325,21.84,215031,0
2013-07-26,21.785,21.923,21.573,21.795,103818,0
2013-07-29,21.692,22.311,21.692,22.126,228163,0
2013-07-30,22.438,22.438,21.654,21.895,199833,0
2013-07-31,21.969,22.091,21.895,21.895,146602,0
2013-08-01,21.932,22.063,21.74,21.979,164448,0
2013-08-02,21.997,22.347,21.664,22.144,293930,0
2013-08-05,22.082,22.34,21.84,21.959,67475,0
2013-08-06,20.662,21.462,20.549,20.818,1681111,0
2013-08-07,20.799,21.194,20.347,20.981,11448243,0
2013-08-08,20.953,21.175,20.689,20.963,1118541,0
2013-08-09,21.011,21.03,20.654,20.893,510555,0
2013-08-12,20.789,20.991,20.733,20.828,541830,0
2013-08-13,20.865,21.185,20.645,21.14,675398,0
2013-08-14,21.039,21.104,20.928,20.963,458755,0
2013-08-15,20.741,20.953,20.644,20.653,445629,0
2013-08-16,20.575,21.078,20.575,20.704,946287,0
2013-08-19,20.704,20.798,20.644,20.704,273765,0
2013-08-20,20.778,20.963,20.678,20.761,227066,0
2013-08-21,20.704,20.902,20.67,20.751,306439,0
2013-08-22,20.741,21.186,20.704,21.011,303013,0
2013-08-23,21.021,21.087,20.837,20.893,374556,0
2013-08-26,20.953,21.123,20.837,20.953,328687,0
2013-08-27,20.837,20.963,20.614,20.687,566327,0
2013-08-28,20.722,20.928,20.644,20.741,276098,0
2013-08-29,20.556,20.928,20.463,20.695,958139,0
2013-08-30,20.778,20.902,20.67,20.855,383168,0
2013-09-03,21.078,21.167,20.653,20.713,320455,0
2013-09-04,20.991,21.483,20.981,21.426,942855,0
2013-09-05,21.531,22.14,21.473,21.984,517661,0
2013-09-06,22.106,22.253,21.78,22.049,379306,0
2013-09-09,22.059,22.485,21.984,22.243,429660,0
2013-09-10,22.243,22.622,22.186,22.475,350860,0
2013-09-11,22.55,22.948,22.465,22.874,695245,0
2013-09-12,22.836,22.836,22.485,22.569,233360,0
2013-09-13,22.523,22.559,22.318,22.523,183398,0
2013-09-16,22.78,22.91,22.622,22.845,295007,0
2013-09-17,22.809,23.095,22.8,22.929,319073,0
2013-09-18,22.91,23.283,22.818,23.188,229183,0
2013-09-19,23.17,23.32,22.91,22.958,253043,0
2013-09-20,22.948,23.448,22.836,23.086,351839,0
2013-09-23,23.263,25.459,22.283,22.612,321509,0
2013-09-24,22.603,23.03,22.523,22.726,176581,0
2013-09-25,22.717,23.253,22.65,22.938,312665,0
2013-09-26,22.92,23.067,22.8,22.995,149360,0
2013-09-27,22.882,23.3,22.8,23.263,344438,0
2013-09-30,22.948,23.391,22.66,23.206,587376,0
2013-10-01,23.152,23.419,22.958,23.142,343514,0
2013-10-02,22.89,23.328,22.54,23.152,319298,0
2013-10-03,23.067,23.235,22.688,22.826,445368,0
2013-10-04,22.882,23.086,22.754,23.012,178008,0
2013-10-07,23.125,23.142,22.735,23.012,267547,0
2013-10-08,23.022,23.336,22.594,22.92,388995,0
2013-10-09,22.882,22.995,22.504,22.65,367984,0
2013-10-10,22.882,23.292,22.8,22.92,327112,0
2013-10-11,22.89,23.292,22.89,23.17,289631,0
2013-10-14,23.077,23.336,22.929,23.115,175836,0
2013-10-15,23.105,23.253,22.809,23.012,257772,0
2013-10-16,23.142,23.372,22.948,23.077,193546,0
2013-10-17,22.985,23.438,22.966,23.363,171617,0
2013-10-18,23.17,23.567,22.976,23.419,192208,0
2013-10-21,23.448,23.681,23.448,23.631,214865,0
2013-10-22,23.641,23.945,23.631,23.937,424597,0
2013-10-23,23.855,24.013,23.476,23.726,201524,0
2013-10-24,23.809,24.003,23.651,23.701,426090,0
2013-10-25,23.779,23.904,23.538,23.651,546989,0
2013-10-28,23.448,23.651,23.152,23.292,311117,0
2013-10-29,22.408,22.809,22.123,22.168,1854055,0
2013-10-30,22.224,22.291,21.911,22.069,739937,0
2013-10-31,22.069,22.698,22.069,22.559,987565,0
2013-11-01,22.55,22.632,21.993,22.195,471286,0
2013-11-04,22.186,22.309,22.14,22.224,360671,0
2013-11-05,22.098,22.55,21.937,22.428,706300,0
2013-11-06,22.465,22.641,22.215,22.224,497194,0
2013-11-07,22.283,22.301,21.881,22.215,344561,0
2013-11-08,22.177,22.418,22.168,22.301,623185,0
2013-11-11,22.353,22.353,22.114,22.215,544832,0
2013-11-12,22.338,23.012,22.283,22.995,2936892,0
2013-11-13,23.937,23.965,23.095,23.438,1752859,0
2013-11-14,23.438,23.896,23.354,23.877,731938,0
2013-11-15,23.958,24.464,23.896,24.285,844692,0
2013-11-18,24.278,24.641,24.231,24.388,512915,0
2013-11-19,24.295,24.799,24.231,24.526,905653,0
2013-11-20,24.676,25.143,24.358,25.068,802290,0
2013-11-21,25.151,25.355,24.983,25.021,527578,0
2013-11-22,25.021,25.283,24.947,25.113,767922,0
2013-11-25,25.113,25.206,25.011,25.133,404468,0
2013-11-26,25.133,25.254,24.973,25.104,393508,0
2013-11-27,25.076,25.534,24.973,25.449,435775,0
2013-11-29,25.496,25.637,25.04,25.338,109864,0
2013-12-02,25.309,25.402,25.076,25.206,388439,0
2013-12-03,25.123,25.488,25.04,25.161,645686,0
2013-12-04,25.059,25.225,24.741,25.151,664133,0
2013-12-05,25.179,25.412,25.021,25.355,776384,0
2013-12-06,25.559,26.044,25.43,26.028,2799797,0
2013-12-09,26.054,26.204,25.912,26.101,468490,0
2013-12-10,25.989,26.028,25.459,25.515,527690,0
2013-12-11,24.507,24.65,23.931,24.174,6309642,0
2013-12-12,24.231,24.427,24.134,24.339,1344685,0
2013-12-13,24.536,24.574,24.358,24.499,839510,0
2013-12-16,24.955,25.215,24.564,25.179,1574358,0
2013-12-17,25.328,25.439,24.909,25.215,903184,0
2013-12-18,25.264,25.541,24.929,25.328,664234,0
2013-12-19,25.225,25.393,24.965,25.123,500311,0
2013-12-20,25.187,25.655,25.03,25.597,1065449,0
2013-12-23,25.727,25.793,25.534,25.588,392462,0
2013-12-24,25.637,25.803,25.607,25.673,128741,0
2013-12-26,25.673,25.841,25.449,25.505,347768,0
2013-12-27,25.559,25.637,25.309,25.402,176986,0
2013-12-30,25.309,25.402,25.123,25.264,303385,0
2013-12-31,25.384,25.737,25.225,25.699,225756,0
2014-01-02,25.264,25.439,24.983,25.171,655742,0
2014-01-03,25.273,25.374,25.086,25.197,572291,0
2014-01-06,25.291,25.347,24.973,25.076,787978,0
2014-01-07,25.225,25.534,25.133,25.42,675891,0
2014-01-08,25.384,25.55,25.096,25.161,671199,0
2014-01-09,25.179,25.273,24.825,25.021,472297,0
2014-01-10,25.273,25.291,24.983,25.187,1394221,0
2014-01-13,25.328,25.393,24.583,24.632,826141,0
2014-01-14,24.722,25.245,24.722,25.215,640371,0
2014-01-15,25.3,25.449,25.123,25.412,2313394,0
2014-01-16,25.812,26.548,25.468,26.528,1127659,0
2014-01-17,26.434,26.584,26.334,26.513,491818,0
2014-01-21,26.745,26.745,26.164,26.594,521060,0
2014-01-22,26.584,26.931,26.493,26.921,404850,0
2014-01-23,26.745,26.949,26.678,26.873,699920,0
2014-01-24,26.659,26.788,25.776,25.922,402375,0
2014-01-27,25.902,26.154,25.412,26.146,422814,0
2014-01-28,26.136,26.629,26.044,26.619,773775,0
2014-01-29,26.353,26.754,26.214,26.513,1115634,0
2014-01-30,26.659,26.745,26.295,26.52,519223,0
2014-01-31,26.295,26.761,26.063,26.745,359911,0
2014-02-03,26.826,26.864,25.999,26.223,650850,0
2014-02-04,26.25,26.584,25.942,26.528,801404,0
2014-02-05,26.389,26.788,26.204,26.418,941081,0
2014-02-06,26.503,26.826,26.379,26.779,557532,0
2014-02-07,26.902,27.337,26.854,27.283,640890,0
2014-02-10,27.06,27.209,26.902,27.087,498339,0
2014-02-11,27.087,27.552,27.077,27.487,265445,0
2014-02-12,27.487,27.793,27.394,27.589,542491,0
2014-02-13,27.414,27.766,26.844,27.638,956951,0
2014-02-14,27.946,29.108,27.722,28.493,2378011,0
2014-02-18,28.484,28.67,28.072,28.142,936310,0
2014-02-19,28.102,28.38,27.731,28.009,825644,0
2014-02-20,27.534,28.613,27.534,28.502,655098,0
2014-02-21,28.643,28.643,28.16,28.373,317754,0
2014-02-24,28.493,28.838,28.307,28.39,423474,0
2014-02-25,27.414,27.543,27.05,27.375,11652902,0
2014-02-26,27.478,27.926,27.394,27.618,3110556,0
2014-02-27,27.664,27.947,27.57,27.655,1657398,0
2014-02-28,27.899,28.046,27.638,27.832,1622866,0
2014-03-03,27.664,27.973,27.552,27.841,1730525,0
2014-03-04,27.947,28.383,27.937,28.189,1273233,0
2014-03-05,28.243,28.349,28.01,28.064,821968,0
2014-03-06,28.162,28.32,27.947,27.982,1236068,0
2014-03-07,28.124,28.198,27.841,27.992,1767286,0
2014-03-10,28.019,28.189,27.674,27.937,785836,0
2014-03-11,28.01,28.18,27.86,27.957,1075760,0
2014-03-12,27.824,27.889,27.423,27.889,770891,0
2014-03-13,27.917,28.019,26.75,26.928,1133845,0
2014-03-14,26.851,27.114,26.731,26.758,806320,0
2014-03-17,26.908,27.264,26.871,27.15,566336,0
2014-03-18,27.226,27.674,27.15,27.599,594590,0
2014-03-19,27.552,27.628,27.169,27.383,544380,0
2014-03-20,27.254,27.524,27.132,27.462,672672,0
2014-03-21,27.514,27.682,27.309,27.374,879871,0
2014-03-24,27.57,27.57,26.928,27.326,871374,0
2014-03-25,27.403,27.618,27.114,27.245,743971,0
2014-03-26,27.336,27.75,27.197,27.443,971629,0
2014-03-27,27.469,27.664,27.355,27.524,1016544,0
2014-03-28,27.712,28.037,27.524,27.832,445750,0
2014-03-31,27.947,28.084,27.824,27.982,1270837,0
2014-04-01,28.104,28.871,27.947,28.776,1720662,0
2014-04-02,28.891,29.068,28.468,28.572,696169,0
2014-04-03,28.608,28.617,27.927,28.562,1199630,0
2014-04-04,28.738,28.738,27.917,28.037,1174315,0
2014-04-07,27.957,28.019,27.216,27.355,988007,0
2014-04-08,27.301,27.514,27.104,27.15,1071746,0
2014-04-09,27.16,27.655,27.16,27.628,614545,0
2014-04-10,27.524,27.917,26.946,27.001,1449228,0
2014-04-11,26.879,27.16,26.723,26.841,1085398,0
2014-04-14,26.982,27.383,26.785,27.058,950919,0
2014-04-15,27.104,27.264,26.694,27.178,583700,0
2014-04-16,27.326,27.731,27.178,27.674,1017940,0
2014-04-17,28.971,29.367,28.58,28.963,1977722,0
2014-04-21,28.971,29.189,28.757,29.085,936658,0
2014-04-22,27.937,28.349,27.832,28.037,10688294,0
2014-04-23,28.162,28.572,28.094,28.26,3468437,0
2014-04-24,28.617,28.729,28.27,28.33,2478506,0
2014-04-25,28.29,28.496,27.973,27.992,1375695,0
2014-04-28,28.037,28.124,27.292,27.784,1997429,0
2014-04-29,27.889,28.172,27.702,28.027,1391207,0
2014-04-30,28.002,28.037,27.784,27.889,856885,0
2014-05-01,27.869,28.552,27.869,28.459,2799233,0
2014-05-02,28.525,28.665,28.28,28.411,2197560,0
2014-05-05,28.32,28.32,28.01,28.198,1006779,0
2014-05-06,28.152,28.208,27.794,27.851,1459269,0
2014-05-07,27.966,28.124,27.374,27.702,1599419,0
2014-05-08,27.702,28.215,27.423,27.443,2094261,0
2014-05-09,27.462,27.609,26.775,26.964,2597532,0
2014-05-12,27.15,27.909,27.141,27.722,1444759,0
2014-05-13,27.824,28.074,27.682,28.019,1920376,0
2014-05-14,28.055,28.172,27.937,28.027,1861890,0
2014-05-15,27.917,28.134,27.315,27.616,1334691,0
2014-05-16,27.682,27.682,27.223,27.559,1075405,0
2014-05-19,27.468,27.888,27.38,27.859,943809,0
2014-05-20,27.878,27.957,27.502,27.759,2389101,0
2014-05-21,27.908,28.452,27.868,28.433,1392399,0
2014-05-22,28.413,28.668,28.341,28.564,1914403,0
2014-05-23,28.564,28.949,28.517,28.913,1078001,0
2014-05-27,29.071,29.383,28.94,29.071,2027940,0
2014-05-28,29.003,29.127,28.649,28.855,1401052,0
2014-05-29,28.966,29.194,28.6,29.185,1469899,0
2014-05-30,29.194,29.247,28.994,29.062,1069513,0
2014-06-02,29.09,29.22,28.688,28.949,1710105,0
2014-06-03,28.865,29.052,28.688,28.731,888322,0
2014-06-04,28.234,28.61,28.199,28.536,12426027,0
2014-06-05,28.715,28.826,28.47,28.536,4546674,0
2014-06-06,28.63,28.904,28.517,28.63,4335145,0
2014-06-09,28.59,28.707,28.385,28.64,4670276,0
2014-06-10,28.564,28.64,28.321,28.489,4491935,0
2014-06-11,28.48,28.678,28.341,28.59,3473276,0
2014-06-12,28.527,28.6,28.199,28.224,2235748,0
2014-06-13,28.224,28.658,28.199,28.582,3406583,0
2014-06-16,28.498,28.63,28.281,28.423,1978066,0
2014-06-17,28.311,28.63,28.208,28.452,2361658,0
2014-06-18,28.517,29.003,28.48,28.984,2405519,0
2014-06-19,28.958,29.117,28.806,29.013,1965777,0
2014-06-20,29.071,29.194,28.922,29.185,2046836,0
2014-06-23,29.176,29.411,28.932,28.949,2068854,0
2014-06-24,28.932,29.156,28.6,28.724,1271224,0
2014-06-25,29.127,29.176,28.885,29.042,2398037,0
2014-06-26,28.975,29.099,28.658,29.099,1201316,0
2014-06-27,29.071,29.22,28.875,28.949,8064405,0
2014-06-30,28.949,29.343,28.731,29.185,2191001,0
2014-07-01,29.353,29.559,29.23,29.453,2253255,0
2014-07-02,29.501,29.663,29.304,29.511,1238318,0
2014-07-03,29.559,30.036,29.559,29.707,1372551,0
2014-07-07,29.726,29.785,29.428,29.607,1282544,0
2014-07-08,29.472,29.472,29.071,29.23,1331713,0
2014-07-09,29.202,29.373,29.156,29.239,1013423,0
2014-07-10,28.779,29.314,28.698,29.185,1415061,0
2014-07-11,29.137,29.411,29.003,29.22,1347585,0
2014-07-14,29.392,29.688,29.363,29.654,1552850,0
2014-07-15,29.598,29.831,29.266,29.521,1499455,0
2014-07-16,29.736,29.981,29.688,29.813,1731584,0
2014-07-17,29.756,30.224,29.501,29.589,1969428,0
2014-07-18,29.625,30.009,29.579,29.981,1313054,0
2014-07-21,29.736,30.066,29.644,29.99,1989587,0
2014-07-22,30.027,30.124,29.746,29.803,2215401,0
2014-07-23,29.981,30.085,29.776,30.085,1724196,0
2014-07-24,29.117,30.177,28.707,29.716,2858434,0
2014-07-25,29.707,29.756,29.194,29.295,1492286,0
2014-07-28,29.266,29.324,28.707,28.724,1296439,0
2014-07-29,28.788,28.845,28.084,28.163,1949695,0
2014-07-30,28.281,28.35,27.859,28.046,1637421,0
2014-07-31,27.775,27.85,27.343,27.476,1905864,0
2014-08-01,27.476,28.094,27.41,27.85,2952720,0
2014-08-04,28.002,28.114,27.662,28.027,1829452,0
2014-08-05,27.937,28.094,27.45,27.587,1401093,0
2014-08-06,27.493,27.813,27.279,27.289,1285502,0
2014-08-07,27.46,27.691,27.09,27.251,1393576,0
2014-08-08,27.27,27.672,27.193,27.654,653395,0
2014-08-11,27.813,28.046,27.691,27.878,716541,0
2014-08-12,27.813,27.878,27.626,27.749,617292,0
2014-08-13,27.927,28.413,27.927,28.376,1709527,0
2014-08-14,28.35,28.433,28.103,28.215,713341,0
2014-08-15,28.215,28.291,27.876,28.036,771613,0
2014-08-18,28.123,28.78,28.113,28.733,1102769,0
2014-08-19,28.838,29.102,28.716,28.808,1565077,0
2014-08-20,28.906,29.224,28.867,29.074,1435585,0
2014-08-21,29.102,29.102,28.762,28.818,721747,0
2014-08-22,28.857,28.887,28.555,28.828,581959,0
2014-08-25,29.016,29.016,28.838,28.915,458546,0
2014-08-26,28.968,29.102,28.808,28.828,487917,0
2014-08-27,28.716,28.78,28.545,28.641,714717,0
2014-08-28,28.528,28.708,28.341,28.565,585991,0
2014-08-29,28.575,29.159,28.575,28.906,931355,0
2014-09-02,28.867,28.996,28.762,28.951,894894,0
2014-09-03,29.093,29.159,28.689,28.789,696611,0
2014-09-04,28.978,29.204,28.403,28.537,3088073,0
2014-09-05,28.545,28.896,28.423,28.659,2169400,0
2014-09-08,28.659,28.828,28.093,28.367,2465345,0
2014-09-09,28.452,28.545,28.198,28.331,1476861,0
2014-09-10,28.341,28.452,28.162,28.251,3079825,0
2014-09-11,28.103,28.271,28.103,28.18,2502054,0
2014-09-12,28.311,28.35,27.886,27.925,1697955,0
2014-09-15,27.848,27.886,27.473,27.633,2148220,0
2014-09-16,27.547,27.764,27.377,27.708,1544952,0
2014-09-17,27.811,28.208,27.659,28,1108818,0
2014-09-18,28.123,28.301,28.026,28.189,1219440,0
2014-09-19,28.271,28.35,28.009,28.026,2058850,0
2014-09-22,27.915,28.123,27.446,27.508,2316382,0
2014-09-23,27.772,28.311,27.659,28.026,2691390,0
2014-09-24,28,28.083,27.746,28.045,1643783,0
2014-09-25,28.026,28.026,27.481,27.49,1611830,0
2014-09-26,27.481,27.772,27.416,27.736,687233,0
2014-09-29,27.481,27.584,27.275,27.396,1185763,0
2014-09-30,27.481,27.481,26.701,26.84,2579426,0
2014-10-01,26.738,26.802,26.426,26.738,2458974,0
2014-10-02,26.681,26.758,26.229,26.503,2787878,0
2014-10-03,26.672,26.878,26.539,26.748,2051268,0
2014-10-06,26.927,27.284,26.568,26.578,2320171,0
2014-10-07,26.351,26.418,26.059,26.133,2870922,0
2014-10-08,26.143,26.622,26.003,26.586,2026241,0
2014-10-09,26.483,26.578,25.794,25.936,2096149,0
2014-10-10,25.984,26.283,25.683,25.852,2932843,0
2014-10-13,25.881,26.013,24.975,25.013,3614928,0
2014-10-14,25.23,25.646,24.966,25.513,4001629,0
2014-10-15,24.929,25.794,24.637,25.748,2752380,0
2014-10-16,25.259,26.84,25.201,26.662,2386654,0
2014-10-17,27.179,27.256,26.691,26.982,1390917,0
2014-10-20,27.528,27.736,27.001,27.133,1920054,0
2014-10-21,27.246,27.594,27.246,27.473,1604858,0
2014-10-22,27.538,27.659,27.311,27.396,1665237,0
2014-10-23,27.604,28.026,27.49,27.801,1834507,0
2014-10-24,27.781,28.009,27.556,27.935,1874992,0
2014-10-27,27.736,28.123,27.465,27.964,2499413,0
2014-10-28,29.809,30.148,28.959,29.969,6572974,0
2014-10-29,30.101,30.439,29.639,30.043,2987225,0
2014-10-30,29.921,30.402,29.649,30.251,2002319,0
2014-10-31,30.673,31.127,30.346,30.601,3295458,0
2014-11-03,30.8,31.212,30.393,30.88,4063004,0
2014-11-04,30.863,30.958,30.582,30.76,2820494,0
2014-11-05,31.221,31.355,30.818,30.958,2456421,0
2014-11-06,31.347,31.876,31.138,31.856,2861636,0
2014-11-07,31.856,31.913,31.593,31.725,1680676,0
2014-11-10,31.755,31.895,31.627,31.799,1307476,0
2014-11-11,31.866,31.962,31.637,31.837,1484615,0
2014-11-12,31.725,31.886,31.609,31.773,1347420,0
2014-11-13,31.764,32.084,31.375,31.429,1636552,0
2014-11-14,31.41,31.706,31.337,31.585,1304679,0
2014-11-17,31.375,31.904,31.357,31.876,1230203,0
2014-11-18,31.913,32.254,31.846,31.943,1379952,0
2014-11-19,31.952,31.998,31.602,31.656,1706942,0
2014-11-20,31.546,31.827,31.419,31.686,1249557,0
2014-11-21,32.017,32.141,31.764,31.792,1712768,0
2014-11-24,31.933,32.395,31.696,32.368,1538517,0
2014-11-25,32.405,32.568,32.303,32.538,866530,0
2014-11-26,32.453,32.519,32.084,32.225,1269757,0
2014-11-28,31.923,32.027,31.099,31.128,1645541,0
2014-12-01,31.089,31.109,30.493,30.571,1812039,0
2014-12-02,30.561,30.958,30.522,30.853,2539854,0
2014-12-03,30.988,31.846,30.948,31.808,1451852,0
2014-12-04,31.716,31.989,31.477,31.627,1585709,0
2014-12-05,31.609,31.962,31.602,31.808,1127893,0
2014-12-08,31.792,31.971,31.24,31.402,2054162,0
2014-12-09,30.998,31.477,30.799,31.419,2051701,0
2014-12-10,31.269,31.429,30.701,30.721,1261428,0
2014-12-11,30.837,31.289,30.799,31.089,1451755,0
2014-12-12,31.289,31.289,30.663,30.721,1757341,0
2014-12-15,31.745,32.008,31.337,31.817,3680399,0
2014-12-16,31.755,32.141,31.279,31.309,1973731,0
2014-12-17,31.26,32.008,31.24,31.933,1410293,0
2014-12-18,32.385,32.424,31.448,31.808,2311840,0
2014-12-19,31.782,32.179,31.696,31.725,2246471,0
2014-12-22,31.725,31.998,31.609,31.755,1256486,0
2014-12-23,31.933,32.303,31.933,32.074,916073,0
2014-12-24,32.113,32.225,31.904,32.123,342334,0
2014-12-26,32.235,32.424,32.16,32.273,539361,0
2014-12-29,32.273,32.766,32.16,32.34,876707,0
2014-12-30,32.303,32.453,32.008,32.303,761310,0
2014-12-31,32.312,32.528,32.065,32.084,888065,0
2015-01-02,32.206,32.206,31.337,32.036,1827304,0
2015-01-05,31.876,31.876,30.853,30.988,1557679,0
2015-01-06,30.928,31.119,30.117,30.701,2098796,0
2015-01-07,31.157,31.627,30.863,31.497,2304025,0
2015-01-08,31.167,31.556,31.052,31.527,2349899,0
2015-01-09,31.527,31.602,31.279,31.477,1351035,0
2015-01-12,31.467,31.487,31.081,31.204,1624464,0
2015-01-13,31.337,31.602,30.277,30.627,1869331,0
2015-01-14,30.181,30.295,29.577,30.285,1557536,0
2015-01-15,30.409,30.474,29.433,29.49,1234417,0
2015-01-16,29.301,29.726,29.226,29.688,1135943,0
2015-01-20,29.86,29.926,29.547,29.776,1092490,0
2015-01-21,29.67,30.343,29.557,30.181,1470595,0
2015-01-22,30.285,30.739,29.954,30.551,1391690,0
2015-01-23,30.627,30.711,30.427,30.59,1228890,0
2015-01-26,30.646,31.032,30.381,31.024,986407,0
2015-01-27,30.503,30.844,30.474,30.759,1262133,0
2015-01-28,30.948,30.948,30.381,30.455,929367,0
2015-01-29,30.455,30.663,30.172,30.654,691180,0
2015-01-30,30.409,30.409,29.596,29.643,1139368,0
2015-02-02,29.587,30.127,29.226,30.127,1824673,0
2015-02-03,30.267,31.006,30.258,30.88,1843144,0
2015-02-04,30.873,31.25,30.474,30.627,1332103,0
2015-02-05,30.455,30.958,30.418,30.672,1661536,0
2015-02-06,30.759,30.968,30.343,30.427,1929541,0
2015-02-09,30.285,31.042,30.285,30.759,2852501,0
2015-02-10,29.282,30.088,28.847,29.67,8162292,0
2015-02-11,29.624,29.653,29.32,29.471,3475729,0
2015-02-12,29.605,29.974,29.425,29.945,3414492,0
2015-02-13,29.577,30.181,29.557,30.172,2774628,0
2015-02-17,30.209,30.295,29.907,30.258,1864390,0
2015-02-18,30.209,30.532,30.162,30.381,1252116,0
2015-02-19,30.277,30.692,30.144,30.409,1246767,0
2015-02-20,30.399,30.503,30.19,30.418,2130304,0
2015-02-23,30.503,30.749,30.391,30.474,1196874,0
2015-02-24,30.493,30.571,30.285,30.363,1264950,0
2015-02-25,30.363,30.58,30.117,30.295,2287604,0
2015-02-26,30.327,30.886,30.317,30.603,1573543,0
2015-02-27,30.546,30.612,30.25,30.26,988217,0
2015-03-02,30.201,30.667,30.201,30.648,1261575,0
2015-03-03,30.639,30.914,30.536,30.763,1287863,0
2015-03-04,30.648,30.716,30.079,30.173,1237074,0
2015-03-05,29.594,30.011,29.479,29.974,2510637,0
2015-03-06,29.755,30.128,29.696,29.992,1347278,0
2015-03-09,30.06,30.173,29.917,29.926,977649,0
2015-03-10,29.784,29.908,29.497,29.716,1674212,0
2015-03-11,29.832,29.908,29.623,29.679,1455800,0
2015-03-12,29.841,30.182,29.823,30.06,926543,0
2015-03-13,29.917,30.011,29.488,29.765,1160308,0
2015-03-16,29.899,29.935,29.706,29.813,2602439,0
2015-03-17,29.706,30.26,29.706,30.182,1500809,0
2015-03-18,30.725,31.039,30.374,30.973,2600127,0
2015-03-19,30.896,30.914,30.429,30.612,1452121,0
2015-03-20,30.725,30.821,30.546,30.612,1224350,0
2015-03-23,30.658,30.906,30.487,30.497,1440764,0
2015-03-24,30.621,31.039,30.429,31.039,2024702,0
2015-03-25,31.154,31.154,30.307,30.374,1469156,0
2015-03-26,30.201,30.287,29.784,29.832,2276976,0
2015-03-27,29.784,30.05,29.441,30.011,1701764,0
2015-03-30,30.155,30.536,30.098,30.297,1882529,0
2015-03-31,30.089,30.422,30.021,30.374,1306285,0
2015-04-01,30.346,30.346,29.662,29.841,2054043,0
2015-04-02,29.813,30.402,29.745,30.201,1976016,0
2015-04-06,30.118,30.564,30.06,30.393,1414790,0
2015-04-07,30.536,30.687,30.24,30.269,1158806,0
2015-04-08,30.429,30.449,30.128,30.429,1066403,0
2015-04-09,30.374,30.706,30.307,30.667,1235510,0
2015-04-10,30.773,30.944,30.374,30.383,1697349,0
2015-04-13,30.658,30.696,30.402,30.467,1125397,0
2015-04-14,30.429,30.574,30.079,30.163,1117509,0
2015-04-15,30.307,30.526,30.231,30.449,1634097,0
2015-04-16,30.429,30.536,30.211,30.24,1327407,0
2015-04-17,29.899,30.089,29.755,29.992,1591034,0
2015-04-20,30.201,30.487,30.201,30.429,1275725,0
2015-04-21,30.612,30.716,30.383,30.477,938412,0
2015-04-22,30.546,30.944,30.098,30.725,1009577,0
2015-04-23,30.744,30.744,30.297,30.422,970496,0
2015-04-24,30.536,30.621,30.201,30.374,1167658,0
2015-04-27,30.356,30.716,30.108,30.526,1868019,0
2015-04-28,29.307,29.623,28.682,29.376,3696149,0
2015-04-29,29.003,29.298,28.929,29.117,3522040,0
2015-04-30,29.013,29.414,28.993,29.176,3448536,0
2015-05-01,29.337,29.604,28.974,29.574,1701554,0
2015-05-04,29.662,29.945,29.565,29.813,1479565,0
2015-05-05,29.706,29.813,29.222,29.222,2082751,0
2015-05-06,29.47,29.537,29.127,29.517,3044234,0
2015-05-07,29.507,29.604,29.307,29.517,1399443,0
2015-05-08,29.755,29.889,29.574,29.832,1496390,0
2015-05-11,29.899,30.146,29.823,29.945,1251375,0
2015-05-12,29.926,29.926,29.574,29.696,1167542,0
2015-05-13,29.716,29.832,29.633,29.669,1268095,0
2015-05-14,29.908,29.966,29.785,29.908,1341324,0
2015-05-15,29.966,30.262,29.833,30.214,1106048,0
2015-05-18,30.233,30.359,30.062,30.31,699752,0
2015-05-19,30.29,30.377,29.775,29.927,1282748,0
2015-05-20,30.043,30.081,29.795,29.88,897913,0
2015-05-21,29.88,30.194,29.814,30.081,808020,0
2015-05-22,30.359,30.396,30.12,30.13,665899,0
2015-05-26,30.062,30.11,29.662,29.804,893354,0
2015-05-27,29.814,30.004,29.795,29.842,817226,0
2015-05-28,29.765,29.814,29.385,29.506,1292183,0
2015-05-29,29.393,29.432,28.98,29.24,2303703,0
2015-06-01,29.305,29.365,29.088,29.23,975982,0
2015-06-02,29.115,29.345,29.088,29.305,1004605,0
2015-06-03,29.325,29.413,29.02,29.315,1404639,0
2015-06-04,29.201,29.288,29.088,29.174,1251323,0
2015-06-05,29.134,29.278,29.049,29.164,1666163,0
2015-06-08,29.144,29.432,29.069,29.144,1152219,0
2015-06-09,29.164,29.305,28.898,28.925,2022119,0
2015-06-10,29.124,29.23,28.935,29.183,2061704,0
2015-06-11,29.249,29.403,29.174,29.345,1518381,0
2015-06-12,29.249,29.385,29.193,29.268,1092776,0
2015-06-15,29.01,29.288,28.819,28.898,862124,0
2015-06-16,28.858,28.952,28.79,28.849,792111,0
2015-06-17,28.943,29.059,28.649,28.741,1368951,0
2015-06-18,28.77,29.134,28.687,29.069,888809,0
2015-06-19,29.049,29.154,28.925,28.99,2444880,0
2015-06-22,29.164,29.268,29.059,29.097,899797,0
2015-06-23,29.097,29.21,28.916,28.943,1130288,0
2015-06-24,28.943,28.952,28.579,28.724,1393443,0
2015-06-25,28.706,28.77,28.284,28.333,1972795,0
2015-06-26,28.333,28.629,28.333,28.523,4896352,0
2015-06-29,28.323,28.351,27.903,27.912,2307993,0
2015-06-30,28.199,28.199,27.932,27.961,2466950,0
2015-07-01,28.208,28.323,27.863,27.961,1357336,0
2015-07-02,27.997,28.007,27.731,27.844,1336824,0
2015-07-06,27.614,27.873,27.568,27.75,1679769,0
2015-07-07,27.731,27.873,27.013,27.854,2185657,0
2015-07-08,27.614,27.768,27.587,27.712,3329921,0
2015-07-09,28.054,28.073,27.815,27.815,2138668,0
2015-07-10,28.025,28.044,27.834,27.863,1208102,0
2015-07-13,28.073,28.208,27.873,28.18,1334104,0
2015-07-14,28.294,28.294,28.103,28.264,929757,0
2015-07-15,28.217,28.649,28.035,28.073,1156346,0
2015-07-16,28.18,28.264,28.007,28.015,1175870,0
2015-07-17,28.015,28.113,27.731,28.015,948775,0
2015-07-20,27.997,28.007,27.873,27.883,730782,0
2015-07-21,27.815,28.044,27.731,27.863,696564,0
2015-07-22,27.768,27.903,27.692,27.702,1181521,0
2015-07-23,27.663,28.189,27.244,27.722,1733663,0
2015-07-24,27.682,27.795,27.205,27.261,2115750,0
2015-07-27,26.918,27.147,26.689,27.109,2810845,0
2015-07-28,27.3,28.351,27.224,28.054,2709127,0
2015-07-29,28.007,28.17,27.712,28.073,1994249,0
2015-07-30,27.863,27.97,27.624,27.74,1407359,0
2015-07-31,27.805,28.054,27.75,27.883,1317149,0
2015-08-03,27.712,27.893,27.539,27.614,1749280,0
2015-08-04,27.653,27.795,27.434,27.473,1495477,0
2015-08-05,27.722,28.235,27.712,28.054,1369684,0
2015-08-06,28.093,28.225,27.805,28.151,1428959,0
2015-08-07,28.103,28.314,27.961,28.103,1818745,0
2015-08-10,28.351,28.579,28.294,28.579,1166659,0
2015-08-11,28.351,28.428,27.932,28.113,1135456,0
2015-08-12,27.805,28.264,27.673,28.254,930147,0
2015-08-13,28.254,28.631,28.053,28.092,702087,0
2015-08-14,28.006,28.361,28.006,28.294,840465,0
2015-08-17,28.142,28.812,27.986,28.689,1379085,0
2015-08-18,28.533,28.871,28.39,28.468,960933,0
2015-08-19,28.294,28.724,28.122,28.543,1211657,0
2015-08-20,28.439,28.631,27.92,27.94,1266008,0
2015-08-21,27.823,27.842,27.352,27.391,2023906,0
2015-08-24,26.191,27.689,25.807,27.132,3240907,0
2015-08-25,27.573,27.689,27.132,27.142,2340955,0
2015-08-26,27.747,27.94,27.276,27.832,1703108,0
2015-08-27,28.122,28.409,27.813,28.217,1764226,0
2015-08-28,28.053,28.304,27.823,28.082,1751004,0
2015-08-31,27.842,27.977,27.421,27.469,2765665,0
2015-09-01,27.016,27.304,26.546,26.641,2174985,0
2015-09-02,26.766,27.381,26.691,26.882,1775056,0
2015-09-03,26.795,27.411,26.776,26.95,1545988,0
2015-09-04,26.681,26.94,26.345,26.402,2901959,0
2015-09-08,26.882,27.209,26.785,27.113,1743508,0
2015-09-09,27.229,27.505,26.95,26.989,1129194,0
2015-09-10,26.824,27.266,26.776,27.122,1475749,0
2015-09-11,27.016,27.142,26.873,27.065,768518,0
2015-09-14,27.025,27.055,26.785,26.853,867953,0
2015-09-15,26.863,27.593,26.843,27.496,1602528,0
2015-09-16,27.564,27.871,27.515,27.793,1136273,0
2015-09-17,27.631,27.901,27.487,27.535,1551182,0
2015-09-18,27.093,27.276,26.843,26.969,1623872,0
2015-09-21,27.103,27.266,26.853,26.901,851398,0
2015-09-22,26.325,26.325,25.519,25.729,3491494,0
2015-09-23,25.662,25.749,25.335,25.461,1418171,0
2015-09-24,25.124,25.231,24.855,25.163,1640020,0
2015-09-25,25.384,26.019,25.096,25.163,1981010,0
2015-09-28,24.98,25.364,24.914,25.086,1801371,0
2015-09-29,25.144,25.345,24.951,25.163,1667083,0
2015-09-30,25.5,25.653,25.181,25.635,1393454,0
2015-10-01,25.565,25.759,24.99,25.422,2161659,0
2015-10-02,25.076,25.7,24.951,25.7,2020261,0
2015-10-05,25.941,26.603,25.71,26.594,1279685,0
2015-10-06,26.537,27.093,26.439,26.979,1704463,0
2015-10-07,27.093,27.535,26.998,27.46,1425522,0
2015-10-08,27.469,27.881,27.362,27.803,936152,0
2015-10-09,27.401,27.784,27.342,27.554,1172405,0
2015-10-12,27.544,27.689,27.421,27.478,916027,0
2015-10-13,27.381,27.593,26.691,27.332,1264863,0
2015-10-14,27.322,27.401,27.025,27.229,1230607,0
2015-10-15,27.17,27.219,26.795,26.96,1031632,0
2015-10-16,26.901,27.209,26.631,26.661,1250495,0
2015-10-19,26.584,26.739,26.412,26.739,1062250,0
2015-10-20,26.641,27.122,26.594,26.969,700258,0
2015-10-21,27.083,27.142,26.701,26.739,963329,0
2015-10-22,26.804,27.132,26.641,27.083,2043065,0
2015-10-23,27.322,27.515,27.065,27.276,1645529,0
2015-10-26,27.295,28.024,27.295,27.603,1959247,0
2015-10-27,26.556,27.631,26.556,26.969,2300659,0
2015-10-28,26.96,27.573,26.739,27.525,1610649,0
2015-10-29,27.535,27.651,27.093,27.199,946355,0
2015-10-30,27.189,27.641,27.103,27.564,1136587,0
2015-11-02,27.564,28.189,27.496,28.122,1062928,0
2015-11-03,28.082,28.18,27.747,27.94,1454885,0
2015-11-04,28.034,28.18,27.487,27.544,1801570,0
2015-11-05,27.544,27.621,27.074,27.304,2015890,0
2015-11-06,27.304,27.411,26.814,26.892,2408321,0
2015-11-09,26.892,26.921,26.402,26.776,1118906,0
2015-11-10,26.671,26.833,26.576,26.621,1287041,0
2015-11-11,26.641,26.824,26.459,26.631,1173135,0
2015-11-12,26.323,26.815,25.917,25.927,1136133,0
2015-11-13,25.841,26.149,25.724,26.081,2003638,0
2015-11-16,26.071,26.468,25.309,26.429,1092328,0
2015-11-17,26.458,26.584,26.121,26.179,1475390,0
2015-11-18,26.353,26.73,26.189,26.73,1365307,0
2015-11-19,26.796,26.913,26.362,26.75,1491129,0
2015-11-20,26.942,27.086,26.611,26.75,895051,0
2015-11-23,26.777,27.115,26.75,26.883,797603,0
2015-11-24,26.701,26.883,26.468,26.815,879251,0
2015-11-25,26.942,26.962,26.74,26.834,618137,0
2015-11-27,26.805,27,26.691,26.893,241186,0
2015-11-30,27.027,27.096,26.844,27,1154980,0
2015-12-01,26.991,27.115,26.777,26.883,858077,0
2015-12-02,27.057,27.057,26.458,26.478,1074851,0
2015-12-03,26.584,26.611,25.677,25.783,1593140,0
2015-12-04,25.783,26.189,25.589,26.139,1522197,0
2015-12-07,26.016,26.016,25.649,25.724,825151,0
2015-12-08,25.387,25.455,25.087,25.223,1562798,0
2015-12-09,25.213,25.455,25.03,25.087,1317670,0
2015-12-10,25.049,25.165,24.875,24.962,1140275,0
2015-12-11,24.75,24.799,24.18,24.248,1865699,0
2015-12-14,24.267,24.372,23.708,23.793,2108717,0
2015-12-15,23.832,24.248,23.745,24.19,1494237,0
2015-12-16,24.286,24.835,24.17,24.807,1633314,0
2015-12-17,24.845,25.04,24.566,24.566,2190456,0
2015-12-18,24.431,24.605,24.324,24.422,1986448,0
2015-12-21,24.614,24.73,24.277,24.469,866883,0
2015-12-22,24.605,25,24.46,24.904,792907,0
2015-12-23,25.097,25.667,25.035,25.523,914900,0
2015-12-24,25.484,25.599,25.367,25.396,264833,0
2015-12-28,25.338,25.338,24.976,25.183,768332,0
2015-12-29,25.281,25.415,25.01,25.252,995570,0
2015-12-30,25.165,25.271,25.04,25.116,648150,0
2015-12-31,25.077,25.183,24.904,25,536931,0
2016-01-04,23.823,24.745,23.773,24.614,2292186,0
2016-01-05,24.566,24.76,24.412,24.72,2157018,0
2016-01-06,24.402,24.971,24.277,24.362,1049757,0
2016-01-07,23.927,24.073,23.349,23.495,1447066,0
2016-01-08,23.628,23.708,23.069,23.089,1245825,0
2016-01-11,23.108,23.263,22.741,22.954,2025356,0
2016-01-12,23.089,23.175,22.601,22.847,3621501,0
2016-01-13,22.79,23.047,22.549,22.663,2160687,0
2016-01-14,22.605,22.909,22.336,22.751,1694644,0
2016-01-15,22.114,22.672,22.114,22.549,1306584,0
2016-01-19,22.731,22.79,22.046,22.239,1338071,0
2016-01-20,21.843,22.016,21.302,21.834,2465864,0
2016-01-21,21.834,22.056,21.707,21.968,1304912,0
2016-01-22,22.326,22.569,21.775,21.929,1974378,0
2016-01-25,21.766,22.326,21.639,21.697,1450903,0
2016-01-26,21.853,22.432,21.853,22.432,1112998,0
2016-01-27,22.374,22.569,22.036,22.219,1422774,0
2016-01-28,22.422,22.78,22.141,22.432,1104618,0
2016-01-29,22.489,23.002,22.384,22.973,1260381,0
2016-02-01,22.954,23.243,22.499,23.108,1223096,0
2016-02-02,22.828,22.838,22.432,22.539,754838,0
2016-02-03,22.625,22.702,21.814,22.269,1806211,0
2016-02-04,22.16,23.002,22.16,22.954,1493299,0
2016-02-05,22.934,23.302,22.885,22.963,1244870,0
2016-02-08,22.702,22.866,22.239,22.751,1672805,0
2016-02-09,19.903,22.692,19.854,22.199,2954775,0
2016-02-10,22.229,22.229,21.023,21.322,2297700,0
2016-02-11,20.993,21.243,20.674,20.84,1529998,0
2016-02-12,21.09,21.795,20.84,21.408,1207811,0
2016-02-16,21.535,22.17,21.465,21.968,1538835,0
2016-02-17,22.229,23.243,22.141,22.78,1369906,0
2016-02-18,22.78,22.934,22.114,22.132,1962419,0
2016-02-19,21.881,22.307,21.756,22.239,926656,0
2016-02-22,22.509,22.876,22.499,22.653,741517,0
2016-02-23,22.596,22.77,22.056,22.114,1197453,0
2016-02-24,21.737,22.269,21.455,22.209,1576809,0
2016-02-25,22.317,22.715,22.249,22.638,1161869,0
2016-02-26,22.832,23.002,22.67,22.889,821840,0
2016-02-29,22.919,23.152,22.774,23.017,1300551,0
2016-03-01,23.24,23.494,22.809,22.998,1598229,0
2016-03-02,24.203,24.29,23.541,23.872,2086557,0
2016-03-03,23.833,24.417,23.678,24.357,1917299,0
2016-03-04,24.387,24.823,24.183,24.669,1231384,0
2016-03-07,24.62,24.882,24.407,24.882,1336784,0
2016-03-08,24.572,24.833,24.183,24.183,699533,0
2016-03-09,24.367,24.484,24.096,24.338,964462,0
2016-03-10,24.338,24.446,23.784,24.068,937981,0
2016-03-11,24.357,24.787,24.203,24.767,690398,0
2016-03-14,24.572,25.213,24.3,24.951,1193253,0
2016-03-15,24.833,25.053,24.367,24.98,1156944,0
2016-03-16,24.99,25.582,24.81,25.572,1367113,0
2016-03-17,25.543,25.806,25.039,25.622,2066939,0
2016-03-18,25.68,25.794,25.543,25.718,1228310,0
2016-03-21,25.709,25.932,25.552,25.836,711856,0
2016-03-22,25.689,26.107,25.632,26.002,1049537,0
2016-03-23,25.982,26.112,25.902,25.952,1865193,0
2016-03-24,25.806,25.826,25.525,25.816,769480,0
2016-03-28,25.952,25.952,25.602,25.884,583516,0
2016-03-29,25.855,26.181,25.709,26.077,893116,0
2016-03-30,26.351,26.37,25.902,26.117,1050799,0
2016-03-31,26.087,26.281,25.992,26.225,1279787,0
2016-04-01,26.126,26.331,25.388,26.263,1611195,0
2016-04-04,26.244,26.419,25.992,26.022,1333376,0
2016-04-05,25.806,25.836,25.155,25.68,1528575,0
2016-04-06,25.642,25.796,25.349,25.758,1227846,0
2016-04-07,25.552,25.778,25.193,25.272,1354719,0
2016-04-08,25.505,25.816,25.368,25.457,839206,0
2016-04-11,25.642,25.816,25.476,25.602,1013455,0
2016-04-12,25.67,25.902,25.525,25.748,907586,0
2016-04-13,25.952,26.497,25.826,26.467,799523,0
2016-04-14,26.535,26.575,26.272,26.341,656286,0
2016-04-15,26.37,26.545,26.206,26.37,834462,0
2016-04-18,26.341,26.611,26.225,26.447,783383,0
2016-04-19,26.545,26.895,26.545,26.885,979812,0
2016-04-20,26.845,27.069,26.768,26.787,774752,0
2016-04-21,26.826,27.079,26.741,26.787,802679,0
2016-04-22,26.797,27.584,26.759,27.545,1863672,0
2016-04-25,27.526,27.574,27.002,27.167,2082629,0
2016-04-26,28.13,28.189,27.177,27.788,2416132,0
2016-04-27,27.866,28.431,27.866,28.149,1702918,0
2016-04-28,28.07,28.645,27.965,28.1,1605706,0
2016-04-29,28.003,28.245,27.692,28.003,1981739,0
2016-05-02,27.993,28.245,27.46,27.926,1819281,0
2016-05-03,27.673,27.993,27.44,27.837,1402496,0
2016-05-04,27.653,27.663,26.973,27.128,1843065,0
2016-05-05,27.245,27.39,26.993,27.079,1184995,0
2016-05-06,26.944,27.254,26.944,27.069,763342,0
2016-05-09,26.964,27.187,26.826,26.855,1023783,0
2016-05-10,27.002,27.497,26.935,27.46,1236260,0
2016-05-11,27.42,27.702,27.254,27.284,1257561,0
2016-05-12,27.4,27.712,26.981,27.109,1143045,0
2016-05-13,27.069,27.138,26.621,26.787,728767,0
2016-05-16,26.905,27.245,26.701,26.964,1244603,0
2016-05-17,26.973,27.555,26.865,27.322,1878367,0
2016-05-18,27.128,27.497,26.751,26.875,1166716,0
2016-05-19,26.63,26.65,26.132,26.377,1475923,0
2016-05-20,26.416,26.65,26.382,26.505,783548,0
2016-05-23,26.505,26.69,26.328,26.425,740539,0
2016-05-24,26.592,27.228,26.582,26.826,910350,0
2016-05-25,26.895,27.344,26.806,27.276,813156,0
2016-05-26,27.334,27.453,27.11,27.119,764507,0
2016-05-27,27.07,27.228,26.533,27.08,528164,0
2016-05-31,27.139,27.51,27.051,27.453,1406884,0
2016-06-01,27.364,27.971,27.188,27.912,2052822,0
2016-06-02,27.912,28.176,27.735,28.117,1446555,0
2016-06-03,27.999,28.166,27.598,27.764,1332161,0
2016-06-06,27.803,28.077,27.735,28.037,1140460,0
2016-06-07,28.067,28.332,28.067,28.223,1082844,0
2016-06-08,29.279,29.279,28.233,28.468,1723575,0
2016-06-09,28.302,28.41,28.097,28.282,962626,0
2016-06-10,28.009,28.009,27.559,27.697,2040771,0
2016-06-13,27.598,28.009,27.433,27.473,1817304,0
2016-06-14,27.061,27.08,26.563,26.68,1947561,0
2016-06-15,26.787,27.026,26.601,26.73,1188436,0
2016-06-16,26.514,26.855,26.313,26.826,918490,0
2016-06-17,26.835,27.247,26.787,27.129,1851136,0
2016-06-20,27.482,27.764,27.383,27.49,1041013,0
2016-06-21,27.413,27.453,27.238,27.314,937601,0
2016-06-22,27.413,27.573,27.295,27.334,1079706,0
2016-06-23,27.648,27.942,27.54,27.912,874901,0
2016-06-24,26.845,27.364,26.62,26.994,6975646,0
2016-06-27,26.72,26.758,25.762,25.967,3904683,0
2016-06-28,26.25,26.806,26.25,26.787,2407252,0
2016-06-29,27.09,27.413,26.905,27.374,2028362,0
2016-06-30,27.52,27.598,27.314,27.588,1495293,0
2016-07-01,27.608,28.037,27.598,27.892,1695217,0
2016-07-05,27.717,27.764,27.169,27.314,1084200,0
2016-07-06,27.139,27.188,26.835,27.051,1942797,0
2016-07-07,27.159,27.364,27.016,27.129,893121,0
2016-07-08,27.463,27.764,27.448,27.717,1048705,0
2016-07-11,27.912,28.107,27.755,27.823,1253060,0
2016-07-12,28.107,28.322,27.902,28.282,1413329,0
2016-07-13,28.351,28.655,27.999,28.057,1133662,0
2016-07-14,28.351,28.459,28.176,28.322,983489,0
2016-07-15,28.39,28.555,28.272,28.45,952613,0
2016-07-18,28.332,28.527,28.282,28.468,828776,0
2016-07-19,28.459,28.536,28.156,28.351,854629,0
2016-07-20,28.351,29.255,28.097,29.192,1992820,0
2016-07-21,29.153,29.368,28.918,29.035,1126435,0
2016-07-22,29.104,29.192,29.045,29.113,1580726,0
2016-07-25,29.084,29.215,28.895,28.965,802366,0
2016-07-26,28.995,29.441,28.96,29.436,1232273,0
2016-07-27,29.427,29.827,29.418,29.718,1531296,0
2016-07-28,27.989,28.645,27.179,28.017,5319826,0
2016-07-29,27.783,28.252,27.687,28.166,2098103,0
2016-08-01,28.137,28.332,27.606,27.882,1806506,0
2016-08-02,27.832,27.922,27.238,27.295,1987247,0
2016-08-03,27.266,27.53,27.169,27.344,1467125,0
2016-08-04,27.374,27.628,27.208,27.608,2179075,0
2016-08-05,27.677,28.013,27.677,27.813,933146,0
2016-08-08,27.922,28.117,27.692,27.717,946583,0
2016-08-09,27.745,27.882,27.443,27.54,1062634,0
2016-08-10,27.51,27.707,27.49,27.638,1147277,0
2016-08-11,27.717,27.912,27.549,27.618,1192248,0
2016-08-12,27.608,27.727,27.549,27.598,761181,0
2016-08-15,27.687,28.077,27.687,27.932,869691,0
2016-08-16,27.922,27.932,27.618,27.628,721582,0
2016-08-17,27.549,27.727,26.787,26.845,3308800,0
2016-08-18,26.885,27.307,26.875,27.161,1555188,0
2016-08-19,27.032,27.322,27.032,27.288,1141718,0
2016-08-22,27.23,27.426,27.116,27.337,1028094,0
2016-08-23,27.426,27.602,27.377,27.504,996164,0
2016-08-24,27.456,27.524,27.283,27.298,1162976,0
2016-08-25,27.278,27.534,27.23,27.514,867511,0
2016-08-26,27.524,27.878,27.21,27.298,776382,0
2016-08-29,27.377,27.722,27.298,27.592,722622,0
2016-08-30,27.563,27.712,27.391,27.582,506154,0
2016-08-31,27.456,27.534,27.171,27.258,817920,0
2016-09-01,27.24,27.416,26.985,27.171,944380,0
2016-09-02,27.337,27.426,27.235,27.347,706127,0
2016-09-06,27.327,27.367,27.091,27.24,1101913,0
2016-09-07,27.032,27.352,27.032,27.278,1347902,0
2016-09-08,27.278,27.446,27.101,27.386,1116251,0
2016-09-09,27.141,27.396,26.831,26.835,1334585,0
2016-09-12,26.619,27.146,26.453,27.022,1241761,0
2016-09-13,26.797,26.915,26.364,26.433,1080710,0
2016-09-14,26.394,26.591,26.276,26.513,1019319,0
2016-09-15,26.513,26.865,26.483,26.797,622608,0
2016-09-16,26.659,26.875,26.551,26.777,1373031,0
2016-09-19,26.975,27.091,26.749,26.806,700745,0
2016-09-20,26.925,27.032,26.816,26.915,776652,0
2016-09-21,27.022,27.298,26.935,27.278,971092,0
2016-09-22,27.534,27.642,27.446,27.514,748984,0
2016-09-23,27.406,27.436,27.2,27.268,663267,0
2016-09-26,27.101,27.342,26.985,27.141,702544,0
2016-09-27,27.121,27.258,26.965,27.258,742164,0
2016-09-28,27.317,27.764,27.19,27.74,938771,0
2016-09-29,27.602,27.967,27.504,27.553,907845,0
2016-09-30,27.76,28.26,27.735,28.183,1182331,0
2016-10-03,28.124,28.188,27.783,27.828,840313,0
2016-10-04,27.818,28.084,27.702,27.818,847678,0
2016-10-05,28.005,28.3,27.958,28.163,811471,0
2016-10-06,28.134,28.153,27.948,28.074,833167,0
2016-10-07,28.094,28.163,27.798,27.976,716111,0
2016-10-10,28.134,28.241,27.838,27.858,466114,0
2016-10-11,27.848,27.868,27.514,27.612,1449399,0
2016-10-12,27.642,27.813,27.534,27.672,917818,0
2016-10-13,27.406,27.471,27.171,27.288,836856,0
2016-10-14,27.466,27.592,27.22,27.23,1002435,0
2016-10-17,27.151,27.23,27.071,27.161,897359,0
2016-10-18,27.337,27.357,27.042,27.171,673313,0
2016-10-19,27.21,27.327,27.042,27.248,931157,0
2016-10-20,27.121,27.23,26.84,26.925,715341,0
2016-10-21,26.689,27.091,26.561,27.032,1137903,0
2016-10-24,27.121,27.406,27.032,27.141,791836,0
2016-10-25,28.104,29.479,27.908,27.918,3215087,0
2016-10-26,27.898,28.585,27.858,28.545,2118966,0
2016-10-27,28.379,28.861,28.213,28.791,4158802,0
2016-10-28,28.761,29.136,28.645,28.811,1656066,0
2016-10-31,28.811,29.087,28.771,28.781,1413935,0
2016-11-01,28.881,28.92,28.364,28.449,2222138,0
2016-11-02,28.31,28.605,27.928,27.928,1998047,0
2016-11-03,28.034,28.153,27.843,27.928,1197528,0
2016-11-04,28.024,28.265,27.798,28.005,1425554,0
2016-11-07,28.575,28.761,28.468,28.751,1591651,0
2016-11-08,28.625,28.851,28.454,28.821,1507289,0
2016-11-09,28.831,29.714,28.781,29.632,2052892,0
2016-11-10,29.799,30.116,29.759,30.026,2349630,0
2016-11-11,29.986,30.717,29.927,30.687,1800877,0
2016-11-14,30.827,31.019,30.164,30.243,1449378,0
2016-11-15,30.126,30.648,30.066,30.56,1238449,0
2016-11-16,30.55,31.597,30.303,31.498,2518748,0
2016-11-17,31.508,31.705,31.211,31.448,5230169,0
2016-11-18,31.675,31.992,31.616,31.883,1725415,0
2016-11-21,32.051,32.12,31.863,31.982,2904402,0
2016-11-22,32.446,32.446,31.665,31.745,1572898,0
2016-11-23,31.785,32.377,31.785,32.11,1259003,0
2016-11-25,32.11,32.259,31.853,32.259,386889,0
2016-11-28,32.219,32.377,32.061,32.071,1099827,0
2016-11-29,32.041,32.298,31.853,32.209,895182,0
2016-11-30,32.367,32.807,32.357,32.762,1354106,0
2016-12-01,33.019,33.364,32.821,33.305,2144535,0
2016-12-02,33.345,33.77,33.197,33.513,1816727,0
2016-12-05,33.69,33.927,33.562,33.572,1499552,0
2016-12-06,33.473,33.73,33.296,33.69,1653252,0
2016-12-07,33.631,34.633,33.582,34.501,2013269,0
2016-12-08,35.32,35.32,34.224,34.589,1739765,0
2016-12-09,34.609,34.629,34.174,34.234,1289910,0
2016-12-12,34.303,34.56,33.75,33.789,1435560,0
2016-12-13,33.789,33.967,33.518,33.829,1889988,0
2016-12-14,33.582,33.839,33.147,33.167,902329,0
2016-12-15,33.147,33.681,33.088,33.641,1078384,0
2016-12-16,33.641,33.927,33.552,33.582,1291529,0
2016-12-19,33.582,33.997,33.315,33.71,1101824,0
2016-12-20,33.592,34.066,33.533,34.036,1139696,0
2016-12-21,34.115,34.115,33.74,33.78,1091407,0
2016-12-22,33.799,33.927,33.542,33.582,1061982,0
2016-12-23,33.7,33.829,33.483,33.72,458596,0
2016-12-27,33.789,33.839,33.656,33.789,398315,0
2016-12-28,33.829,33.888,33.355,33.473,434569,0
2016-12-29,33.483,33.582,33.305,33.483,472098,0
2016-12-30,33.483,33.483,33.177,33.276,525663,0
2017-01-03,33.147,33.473,32.965,33.444,1176134,0
2017-01-04,33.611,33.789,33.389,33.76,1467114,0
2017-01-05,33.661,33.73,33.147,33.207,999133,0
2017-01-06,33.177,33.187,32.772,32.792,1947345,0
2017-01-09,32.831,32.91,32.396,32.406,1357631,0
2017-01-10,32.545,33.137,32.401,33.058,2292501,0
2017-01-11,33.088,33.384,33.009,33.364,1072296,0
2017-01-12,33.434,33.641,32.91,33.374,1362740,0
2017-01-13,33.513,33.73,33.394,33.572,659050,0
2017-01-17,33.473,33.74,33.207,33.276,741733,0
2017-01-18,33.355,33.611,33.286,33.345,1005407,0
2017-01-19,33.503,33.542,33.157,33.374,760968,0
2017-01-20,33.542,33.671,33.335,33.533,766903,0
2017-01-23,33.414,33.473,33.098,33.305,638342,0
2017-01-24,34.105,34.718,33.77,34.688,1385724,0
2017-01-25,34.866,35.222,34.767,35.044,1856482,0
2017-01-26,35.202,35.508,34.97,35.172,838989,0
2017-01-27,35.064,35.232,34.698,34.895,686972,0
2017-01-30,34.54,34.668,34.125,34.431,736896,0
2017-01-31,34.184,34.56,33.927,34.55,880940,0
2017-02-01,34.807,35.009,34.352,34.609,759168,0
2017-02-02,34.471,34.738,34.342,34.53,525133,0
2017-02-03,34.748,35.083,34.579,35.044,751481,0
2017-02-06,35.024,35.271,34.895,34.925,1308770,0
2017-02-07,36.743,37.355,36.377,36.95,3876435,0
2017-02-08,37.187,37.256,36.49,36.604,2105673,0
2017-02-09,36.693,36.841,36.525,36.624,1639214,0
2017-02-10,36.762,37.275,36.594,37.217,1029099,0
2017-02-13,37.424,37.572,37.148,37.395,953075,0
2017-02-14,37.325,37.602,37.108,37.552,976578,0
2017-02-15,37.532,37.701,37.355,37.522,909360,0
2017-02-16,37.473,37.512,36.693,36.841,1676318,0
2017-02-17,36.733,36.811,36.584,36.753,986903,0
2017-02-21,36.703,37.048,36.604,37.009,657251,0
2017-02-22,36.762,36.851,36.564,36.654,607469,0
2017-02-23,36.821,36.921,36.07,36.1,695034,0
2017-02-24,35.656,36.337,35.596,36.337,929800,0
2017-02-27,35.982,36.337,35.795,36.15,1012231,0
2017-02-28,35.972,36.012,35.433,35.538,1022947,0
2017-03-01,36.012,36.674,36.012,36.654,1874611,0
2017-03-02,36.762,36.792,35.791,35.83,1279000,0
2017-03-03,35.93,36.039,35.702,35.95,1239459,0
2017-03-06,35.741,36.068,35.602,35.969,801076,0
2017-03-07,35.89,36.039,35.672,35.751,1042526,0
2017-03-08,35.89,36.118,35.731,35.9,1088605,0
2017-03-09,35.85,36.068,35.493,35.612,1701972,0
2017-03-10,35.92,36.118,35.573,35.702,858376,0
2017-03-13,35.761,35.979,35.662,35.702,860231,0
2017-03-14,35.394,35.731,35.186,35.702,669492,0
2017-03-15,35.781,36.336,35.761,36.217,833523,0
2017-03-16,36.416,36.485,36.044,36.158,991662,0
2017-03-17,36.207,36.217,35.96,36.168,1083500,0
2017-03-20,36.068,36.108,35.692,35.741,898770,0
2017-03-21,35.96,36.068,34.908,34.968,760045,0
2017-03-22,34.829,35.156,34.621,35.077,538970,0
2017-03-23,34.968,35.28,34.809,35.087,723591,0
2017-03-24,35.206,35.424,34.745,34.968,793422,0
2017-03-27,34.502,34.918,34.006,34.849,997734,0
2017-03-28,34.789,35.469,34.71,35.335,775049,0
2017-03-29,35.275,35.751,35.226,35.573,1103316,0
2017-03-30,35.692,35.86,35.543,35.811,918310,0
2017-03-31,35.801,35.94,35.553,35.761,483935,0
2017-04-03,35.801,35.84,34.769,35.156,834907,0
2017-04-04,35.186,35.602,35.097,35.533,1040356,0
2017-04-05,35.721,36.078,35.206,35.315,1121645,0
2017-04-06,35.305,35.568,34.997,35.206,1116849,0
2017-04-07,35.166,35.342,34.958,34.968,910189,0
2017-04-10,34.849,35.29,34.571,34.948,3166341,0
2017-04-11,34.918,35.04,34.452,34.74,3037601,0
2017-04-12,34.789,34.849,34.164,34.373,1404496,0
2017-04-13,34.303,34.462,33.827,33.847,2071005,0
2017-04-17,33.976,34.244,33.842,34.204,3558623,0
2017-04-18,33.956,34.611,33.827,34.611,2232580,0
2017-04-19,34.869,35.424,34.859,35.374,2685574,0
2017-04-20,35.612,35.95,35.483,35.811,1341175,0
2017-04-21,35.89,35.984,35.612,35.652,1675394,0
2017-04-24,36.247,36.534,36.108,36.406,1154715,0
2017-04-25,36.733,36.842,36.446,36.634,1271164,0
2017-04-26,36.644,37.258,36.554,37.16,1968792,0
2017-04-27,39.47,39.688,37.962,38.389,2392297,0
2017-04-28,38.498,38.796,38.092,38.36,1986913,0
2017-05-01,38.518,38.518,37.884,38.19,1161151,0
2017-05-02,38.28,38.666,38.151,38.409,1474054,0
2017-05-03,38.28,38.538,38.102,38.409,1471250,0
2017-05-04,38.528,38.528,38.012,38.012,1682197,0
2017-05-05,38.072,38.171,37.784,38.161,1011492,0
2017-05-08,38.092,38.29,37.962,38.28,1301114,0
2017-05-09,38.418,38.632,37.992,38.161,1111426,0
2017-05-10,38.161,38.389,38.022,38.31,932358,0
2017-05-11,38.171,38.24,37.675,37.913,482094,0
2017-05-12,37.804,37.874,37.318,37.358,782023,0
2017-05-15,37.596,38.122,37.556,37.646,1015842,0
2017-05-16,37.824,37.874,37.268,37.546,1426031,0
2017-05-17,37.01,37.189,36.287,36.326,683384,0
2017-05-18,36.217,36.934,35.988,36.655,1457288,0
2017-05-19,36.894,37.402,36.894,37.183,695923,0
2017-05-22,37.412,37.471,37.023,37.332,758022,0
2017-05-23,37.531,38.149,37.178,38.049,1702287,0
2017-05-24,38.129,38.358,37.86,38.348,1165609,0
2017-05-25,38.547,38.826,38.228,38.398,907952,0
2017-05-26,38.298,38.417,38.079,38.388,860187,0
2017-05-30,38.248,38.656,38.149,38.627,1186381,0
2017-05-31,38.656,38.686,37.9,38.557,1335640,0
2017-06-01,38.796,39.077,38.567,38.886,1067973,0
2017-06-02,38.935,39.025,38.607,38.686,1054960,0
2017-06-05,38.567,38.577,37.94,38.079,1648389,0
2017-06-06,37.959,38.159,37.681,37.989,1147890,0
2017-06-07,38.079,38.079,36.914,37.103,1545686,0
2017-06-08,37.123,37.591,37.013,37.372,1398519,0
2017-06-09,37.372,38.039,37.372,37.72,1280508,0
2017-06-12,37.73,37.89,37.043,37.442,1562837,0
2017-06-13,37.571,37.9,37.442,37.72,1036770,0
2017-06-14,37.81,37.86,37.282,37.312,1588786,0
2017-06-15,36.814,37.392,36.794,36.974,1861051,0
2017-06-16,37.033,37.233,36.476,36.994,2936392,0
2017-06-19,37.133,37.661,37.063,37.591,938837,0
2017-06-20,37.591,37.651,37.242,37.442,998239,0
2017-06-21,37.511,37.661,36.545,36.605,2540806,0
2017-06-22,36.605,37.193,36.376,37.033,1357628,0
2017-06-23,37.013,37.442,36.884,36.944,4924122,0
2017-06-26,37.153,37.571,36.944,37.462,944575,0
2017-06-27,37.671,37.671,37.073,37.083,989223,0
2017-06-28,37.342,37.79,37.342,37.73,1032965,0
2017-06-29,37.661,37.75,36.645,36.994,1792654,0
2017-06-30,37.223,37.616,36.874,37.352,1457129,0
2017-07-03,37.591,37.885,37.501,37.661,638959,0
2017-07-05,37.601,37.9,37.163,37.491,1415636,0
2017-07-06,37.392,37.691,37.242,37.322,1915967,0
2017-07-07,37.481,38.089,36.994,37.87,2050644,0
2017-07-10,37.86,38.985,37.78,38.696,2121209,0
2017-07-11,38.756,38.836,38.398,38.487,1358242,0
2017-07-12,38.736,38.985,38.408,38.417,944881,0
2017-07-13,38.447,38.607,38.248,38.258,780611,0
2017-07-14,38.338,38.806,38.208,38.427,808634,0
2017-07-17,38.398,38.542,38.109,38.139,2277111,0
2017-07-18,38.059,38.059,37.452,37.462,1971940,0
2017-07-19,37.571,37.691,37.342,37.422,2178340,0
2017-07-20,37.491,37.541,36.814,36.844,1412744,0
2017-07-21,36.834,37.183,36.655,36.884,1760436,0
2017-07-24,36.884,37.123,36.794,37.003,1107967,0
2017-07-25,37.252,37.332,36.814,36.944,1606399,0
2017-07-26,37.003,37.103,36.76,36.884,853898,0
2017-07-27,36.874,37.193,36.62,37.133,986321,0
2017-07-28,37.063,37.77,37.063,37.481,2055307,0
2017-07-31,37.73,38.278,37.471,37.641,2428529,0
2017-08-01,39.065,40.08,35.71,37.631,6273626,0
2017-08-02,37.551,37.969,37.382,37.77,3151118,0
2017-08-03,37.81,37.89,37.412,37.631,1261356,0
2017-08-04,37.785,38.283,37.641,37.88,853956,0
2017-08-07,37.84,38.109,37.452,37.541,1772922,0
2017-08-08,37.551,38.447,37.471,38.139,1407508,0
2017-08-09,38.029,38.188,37.71,37.85,872608,0
2017-08-10,37.581,37.79,36.864,36.884,1044419,0
2017-08-11,36.725,37.043,36.336,36.416,1494679,0
2017-08-14,36.874,37.123,36.625,37.043,1679731,0
2017-08-15,37.352,37.372,36.969,37.023,1092367,0
2017-08-16,37.123,37.183,35.44,35.46,2504495,0
2017-08-17,35.18,35.23,34.6,34.67,3526375,0
2017-08-18,34.56,35.29,34.5,35.03,2843449,0
2017-08-21,35,35.6,35,35.55,1943970,0
2017-08-22,35.6,35.82,35.33,35.73,1284248,0
2017-08-23,35.52,36.015,35.44,35.72,825222,0
2017-08-24,35.82,35.82,35.24,35.25,1063114,0
2017-08-25,35.39,35.53,34.86,34.95,1545930,0
2017-08-28,35.19,35.48,35.04,35.4,1794196,0
2017-08-29,35.09,35.85,35.08,35.64,1134001,0
2017-08-30,35.24,35.27,33.37,34.51,3616607,0
2017-08-31,34.63,34.75,34.3,34.73,2171375,0
2017-09-01,34.9,35.17,34.85,35.04,1059281,0
2017-09-05,34.21,34.58,33.71,33.87,3523286,0
2017-09-06,34,34.05,33.58,33.7,3427958,0
2017-09-07,33.65,33.8,32.99,33.2,2673065,0
2017-09-08,33.04,33.72,32.9301,33.49,2148642,0
2017-09-11,33.66,34.36,33.49,33.73,3080949,0
2017-09-12,33.89,34.65,33.825,34.62,1790473,0
2017-09-13,34.63,34.72,34.37,34.55,950155,0
2017-09-14,34.45,34.75,34.26,34.5,1408782,0
2017-09-15,34.48,34.79,34.32,34.57,1994032,0
2017-09-18,34.81,35.35,34.66,35.08,2230861,0
2017-09-19,35.15,35.72,35.08,35.58,2006630,0
2017-09-20,35.68,35.99,35.12,35.36,1805238,0
2017-09-21,35.4,35.44,34.83,34.88,1349975,0
2017-09-22,34.93,35.73,34.63,35.67,1426391,0
2017-09-25,35.65,36.3,35.65,36.15,1863783,0
2017-09-26,36.32,36.755,36.03,36.34,1389777,0
2017-09-27,36.64,37.52,36.555,37.18,2327770,0
2017-09-28,37.04,37.27,36.75,37.22,1223581,0
2017-09-29,37.24,37.97,37.15,37.53,1796837,0
2017-10-02,37.62,37.72,37.21,37.27,1155255,0
2017-10-03,37.38,37.59,36.59,36.69,4165375,0
2017-10-04,36.7,37.25,36.62,37.08,1831964,0
2017-10-05,37.11,37.245,36.65,36.81,827439,0
2017-10-06,36.75,37.15,36.65,36.78,865217,0
2017-10-09,36.68,37.08,36.68,36.92,892711,0
2017-10-10,37.15,37.39,36.92,37.39,1272814,0
2017-10-11,37.46,37.55,37.12,37.21,989354,0
2017-10-12,36.4,37.23,36.06,36.94,1040315,0
2017-10-13,37.08,37.52,36.925,37.41,869891,0
2017-10-16,37.62,37.66,37.29,37.62,964539,0
2017-10-17,37.54,37.86,37.3,37.53,1184690,0
2017-10-18,37.51,38.4,37.2,38.21,1941687,0
2017-10-19,38.06,39.13,37.84,38.99,2152252,0
2017-10-20,39.24,39.62,38.96,39.53,1403717,0
2017-10-23,39.42,39.9,39.17,39.63,2307056,0
2017-10-24,39.97,40.85,39.965,40.36,3200400,0
2017-10-25,40.63,40.96,40.18,40.55,1902229,0
2017-10-26,40.56,41.1,40.24,40.97,1925322,0
2017-10-27,42.05,43.15,41.58,42.94,3053587,0
2017-10-30,42.9,43.68,42.22,42.3,4493694,0
2017-10-31,45.58,45.69,41,42.49,4754016,0
2017-11-01,43.15,44.12,43.07,43.76,3528162,0
2017-11-02,43.59,44.49,43.27,44.08,2134102,0
2017-11-03,44.28,44.38,43.63,43.68,2059661,0
2017-11-06,43.86,44,43.41,43.84,1586881,0
2017-11-07,43.75,44,43.62,43.82,1226549,0
2017-11-08,43.62,43.88,43.24,43.68,1012289,0
2017-11-09,43.67,44.13,43.13,43.17,1520728,0
2017-11-10,43,43.57,43,43.3,1018315,0
