Date,Open,High,Low,Close,Volume,OpenInt
2009-11-17,20.552,20.552,20.552,20.552,125,0
2009-11-19,20.716,20.716,20.716,20.716,125,0
2009-11-20,20.871,20.921,20.839,20.913,6204,0
2009-11-27,20.347,21.374,20.14,21.374,1338,0
2009-12-02,21.167,21.167,20.566,20.566,482,0
2009-12-03,20.601,20.601,19.943,20.272,10946,0
2009-12-04,20.558,20.904,20.14,20.347,9613,0
2009-12-07,20.074,20.239,19.929,20.239,2797,0
2009-12-08,19.936,19.967,19.525,19.525,5960,0
2009-12-09,19.359,19.795,19.317,19.317,2134416,0
2009-12-10,19.214,19.967,19.214,19.73,1601020,0
2009-12-11,20.14,20.156,19.852,20.156,1542324,0
2009-12-14,20.017,20.552,19.252,20.511,1700856,0
2009-12-15,20.148,21.08,19.852,20.913,2805380,0
2009-12-16,21.126,21.126,20.701,20.978,1950894,0
2009-12-17,20.634,20.659,19.967,20.091,2567165,0
2009-12-18,20.099,20.172,19.385,19.705,1437992,0
2009-12-21,19.87,19.877,19.483,19.752,3010000,0
2009-12-22,19.599,20.099,19.599,19.985,2468798,0
2009-12-23,20.148,20.148,19.885,20.059,1951974,0
2009-12-24,20.008,20.272,19.828,20.042,527452,0
2009-12-28,19.885,20.18,19.671,19.951,767792,0
2009-12-29,20.19,20.378,20.034,20.156,1616675,0
2009-12-30,20.099,20.281,19.852,20.256,1815183,0
2009-12-31,20.347,20.947,20.347,20.716,1936837,0
2010-01-04,21.422,21.932,20.995,21.866,2576100,0
2010-01-05,21.975,22.022,21.537,21.678,1387577,0
2010-01-06,21.67,21.94,21.207,21.487,1393617,0
2010-01-07,21.268,21.478,21.152,21.366,1062123,0
2010-01-08,21.3,21.586,21.094,21.562,1198529,0
2010-01-11,21.537,21.728,21.308,21.496,2140068,0
2010-01-12,20.978,21.275,20.749,21.167,1696312,0
2010-01-13,21.08,21.258,20.864,21.216,1038422,0
2010-01-14,21.241,21.334,21.03,21.152,1184782,0
2010-01-15,21.184,21.233,20.558,20.757,1656130,0
2010-01-19,20.666,20.763,20.502,20.716,1290560,0
2010-01-20,20.395,20.395,19.747,19.959,1952549,0
2010-01-21,19.936,20.051,19.671,19.929,2674839,0
2010-01-22,19.877,19.901,19.426,19.499,1494662,0
2010-01-25,19.385,19.769,19.375,19.534,1354831,0
2010-01-26,19.244,19.244,18.955,19.081,1217609,0
2010-01-27,19.063,19.26,18.876,19.063,1778374,0
2010-01-28,19.285,19.418,18.964,19.317,1495214,0
2010-01-29,19.441,20.214,18.989,19.03,1717132,0
2010-02-01,19.155,20.042,19.146,20.025,1479052,0
2010-02-02,20.051,20.495,19.752,20.388,1616877,0
2010-02-03,20.074,20.659,19.894,20.519,1218967,0
2010-02-04,20.134,20.23,19.837,19.943,1257747,0
2010-02-05,19.845,20.017,19.155,19.515,1280160,0
2010-02-08,19.515,19.696,19.09,19.129,1138651,0
2010-02-09,19.401,19.885,19.188,19.515,917133,0
2010-02-10,19.534,19.688,18.906,19.155,880286,0
2010-02-11,18.876,20.034,18.8,19.795,989391,0
2010-02-12,19.721,19.785,19.491,19.68,901871,0
2010-02-16,19.936,20.887,19.837,20.709,1037412,0
2010-02-17,20.913,21.207,20.575,21.152,1091974,0
2010-02-18,20.985,21.268,20.896,20.995,820951,0
2010-02-19,20.879,21.849,20.815,21.745,957165,0
2010-02-22,21.586,21.817,20.879,21.054,1530182,0
2010-02-23,20.831,20.965,20.008,20.125,929456,0
2010-02-24,20.165,20.321,19.761,19.967,1651221,0
2010-02-25,19.705,19.894,19.35,19.777,1717080,0
2010-02-26,19.837,20.222,19.662,20.14,919186,0
2010-03-01,20.347,20.37,20.107,20.222,622222,0
2010-03-02,20.305,20.643,20.305,20.609,708656,0
2010-03-03,20.643,21.176,20.609,20.879,565549,0
2010-03-04,20.871,21.012,20.527,20.692,591674,0
2010-03-05,20.971,21.25,20.855,21.192,451185,0
2010-03-08,21.258,21.553,21.037,21.2,560678,0
2010-03-09,21.117,21.324,20.797,21.021,558339,0
2010-03-10,20.93,21.392,20.921,21.308,581063,0
2010-03-11,21.224,21.577,20.939,21.544,1351353,0
2010-03-12,21.661,21.932,21.184,21.268,414002,0
2010-03-15,21.184,21.374,20.634,20.904,567222,0
2010-03-16,21.021,21.316,20.904,21.233,393202,0
2010-03-17,21.268,21.537,21.192,21.366,809970,0
2010-03-18,21.366,21.487,20.855,20.971,442313,0
2010-03-19,21.037,21.037,20.23,20.435,1122007,0
2010-03-22,20.172,20.435,20.034,20.321,793826,0
2010-03-23,20.314,20.749,20.206,20.692,973488,0
2010-03-24,20.459,20.459,20.222,20.361,826842,0
2010-03-25,20.37,20.692,20.14,20.14,633033,0
2010-03-26,20.148,20.288,19.901,20.082,636463,0
2010-03-29,20.305,20.659,20.23,20.65,665584,0
2010-03-30,20.741,21.258,20.625,21.184,699765,0
2010-03-31,21.342,21.577,21.216,21.544,601183,0
2010-04-01,21.81,22.894,21.778,22.894,1514044,0
2010-04-05,23.298,23.593,23.249,23.494,696448,0
2010-04-06,23.322,23.684,23.148,23.411,822760,0
2010-04-07,23.306,23.346,22.549,22.663,878002,0
2010-04-08,22.385,23.652,22.251,23.371,895819,0
2010-04-09,23.306,24.086,23.157,23.748,737014,0
2010-04-12,23.24,24.488,23.24,23.973,604905,0
2010-04-13,23.965,24.866,23.402,24.578,1004160,0
2010-04-14,24.645,24.934,24.614,24.792,862716,0
2010-04-15,24.621,25.203,24.529,24.663,591145,0
2010-04-16,24.455,24.48,23.652,23.684,827413,0
2010-04-19,23.198,23.881,22.615,23.212,747646,0
2010-04-20,23.731,24.365,23.593,23.881,850465,0
2010-04-21,23.898,24.095,22.968,23.84,1972708,0
2010-04-22,23.395,23.626,22.624,23.306,1030325,0
2010-04-23,23.237,24.178,23.112,24.127,927683,0
2010-04-26,24.013,24.614,23.675,24.234,1081132,0
2010-04-27,24.061,24.268,23.395,23.461,1505809,0
2010-04-28,23.543,23.748,23.017,23.356,769784,0
2010-04-29,23.715,24.9,23.693,24.521,1193508,0
2010-04-30,24.447,24.645,23.587,24.086,2136599,0
2010-05-03,24.563,24.744,23.955,24.03,1880200,0
2010-05-04,23.748,23.748,22.794,23.043,1504399,0
2010-05-05,22.458,23.051,21.81,22.203,1763246,0
2010-05-06,21.873,22.476,19.943,21.778,2010592,0
2010-05-07,21.802,22.097,20.995,21.577,1724505,0
2010-05-10,23.19,23.19,22.458,22.968,1052548,0
2010-05-11,22.769,23.518,22.597,23.034,608948,0
2010-05-12,23.212,23.693,23.017,23.313,1029524,0
2010-05-13,23.322,23.356,22.632,22.803,1337516,0
2010-05-14,22.517,22.517,21.408,21.53,1697077,0
2010-05-17,21.553,21.881,20.527,21.3,1248662,0
2010-05-18,21.866,22.089,21.108,21.308,1283282,0
2010-05-19,20.887,21.553,20.552,21.496,1431159,0
2010-05-20,20.666,20.956,20.165,20.486,1677027,0
2010-05-21,20.042,21.094,19.951,20.956,1635394,0
2010-05-24,20.763,21.063,20.552,20.552,493681,0
2010-05-25,19.785,20.148,19.599,20.099,3941237,0
2010-05-26,20.33,20.617,20.068,20.125,1590705,0
2010-05-27,20.675,21.84,20.592,21.785,2199936,0
2010-05-28,22.015,22.484,21.785,22.147,1724796,0
2010-06-01,22.227,23.222,21.997,22.022,1804360,0
2010-06-02,22.427,23.034,22.234,23.017,1683216,0
2010-06-03,23.282,23.486,22.713,23.306,1105232,0
2010-06-04,22.589,23.074,22.015,22.173,1500340,0
2010-06-07,22.147,22.5,21.562,21.586,1316126,0
2010-06-08,21.873,22.089,21.126,22.006,1281595,0
2010-06-09,22.317,22.854,22.196,22.526,1475302,0
2010-06-10,22.976,23.684,22.936,23.675,2301529,0
2010-06-11,22.946,23.881,22.854,23.667,1284553,0
2010-06-14,24.013,24.439,23.501,23.626,1248409,0
2010-06-15,23.856,24.15,23.731,24.006,2329273,0
2010-06-16,23.748,24.167,23.561,24.037,1733084,0
2010-06-17,24.044,24.317,23.593,24.03,2618317,0
2010-06-18,24.194,24.26,24.052,24.185,4474815,0
2010-06-21,24.407,24.663,23.912,23.973,1339717,0
2010-06-22,24.023,24.514,23.257,23.337,1357412,0
2010-06-23,23.074,23.174,22.696,23.051,1114113,0
2010-06-24,22.794,22.968,22.251,22.351,964229,0
2010-06-25,22.557,23.249,22.41,23.051,1226377,0
2010-06-28,23,23,22.196,22.278,949039,0
2010-06-29,21.785,21.785,20.855,21.012,1441238,0
2010-06-30,20.944,21.567,20.766,21.2,1428678,0
2010-07-01,21.284,21.537,20.625,21.054,907537,0
2010-07-02,20.947,21.544,20.93,21.207,1274705,0
2010-07-06,21.719,21.94,21.308,21.496,690946,0
2010-07-07,21.678,22.458,21.53,22.376,702919,0
2010-07-08,22.91,23.098,22.5,22.821,863868,0
2010-07-09,23.166,23.436,22.953,23.313,828567,0
2010-07-12,23.24,23.618,23.148,23.38,742743,0
2010-07-13,23.766,24.554,23.723,24.167,1446407,0
2010-07-14,24.006,24.332,23.731,23.965,1238947,0
2010-07-15,23.881,23.98,23.29,23.652,1222554,0
2010-07-16,23.461,23.486,22.64,22.769,1137191,0
2010-07-19,22.91,23.19,22.794,23.074,1562680,0
2010-07-20,22.696,23.461,22.696,23.337,1996478,0
2010-07-21,23.652,23.667,22.879,23.222,1482238,0
2010-07-22,23.667,23.74,23.329,23.509,1340244,0
2010-07-23,23.453,24.15,23.257,23.955,811828,0
2010-07-26,24.116,24.672,23.98,24.521,856702,0
2010-07-27,24.596,24.758,23.881,24.142,543227,0
2010-07-28,23.965,24.226,23.543,23.723,1214447,0
2010-07-29,23.313,23.371,22.385,22.68,2354507,0
2010-07-30,22.647,23.313,22.317,23.182,1301300,0
2010-08-02,23.799,23.98,23.469,23.775,1094954,0
2010-08-03,23.494,23.715,23.306,23.313,908543,0
2010-08-04,23.313,23.659,22.968,23.09,1199592,0
2010-08-05,23.083,23.526,22.821,23.477,795367,0
2010-08-06,23,23.257,22.508,22.803,1071393,0
2010-08-09,22.91,23.034,22.557,22.961,787264,0
2010-08-10,22.517,22.968,22.492,22.837,815750,0
2010-08-11,22.351,22.484,22.006,22.156,877855,0
2010-08-12,21.834,21.932,21.496,21.62,1224089,0
2010-08-13,21.504,21.866,21.392,21.448,642808,0
2010-08-16,21.53,21.53,20.985,21.291,1084677,0
2010-08-17,21.611,21.754,21.351,21.544,816952,0
2010-08-18,21.611,21.661,21.207,21.496,763218,0
2010-08-19,21.342,21.487,20.978,21.08,1488190,0
2010-08-20,20.965,20.978,20.592,20.806,1125493,0
2010-08-23,20.971,20.971,20.757,20.839,1272675,0
2010-08-24,20.552,20.733,20.495,20.552,1358379,0
2010-08-25,20.361,20.947,20.23,20.871,1592306,0
2010-08-26,21.241,21.653,20.659,20.806,995447,0
2010-08-27,20.921,21.817,20.879,21.719,1087285,0
2010-08-30,21.611,22.164,21.611,21.932,1675541,0
2010-08-31,21.658,22.163,21.634,22.12,1497618,0
2010-09-01,22.401,23.148,22.401,23.098,1752868,0
2010-09-02,22.946,23.206,22.869,23.19,644493,0
2010-09-03,23.526,23.84,23.116,23.182,784419,0
2010-09-07,23.09,23.212,22.607,22.748,947765,0
2010-09-08,22.803,23.461,22.778,23.059,1387690,0
2010-09-09,23.402,23.421,22.721,23.074,1435254,0
2010-09-10,23,23.017,22.41,22.821,1466846,0
2010-09-13,23.043,23.09,22.517,22.721,918593,0
2010-09-14,22.589,22.811,22.343,22.755,912189,0
2010-09-15,22.589,22.769,22.369,22.565,682607,0
2010-09-16,22.517,22.534,22.082,22.385,516010,0
2010-09-17,22.427,22.492,21.975,22.203,511646,0
2010-09-20,22.156,22.976,22.106,22.713,832514,0
2010-09-21,22.854,22.854,22.227,22.36,1265162,0
2010-09-22,22.392,22.654,21.957,22.311,619149,0
2010-09-23,22.006,22.508,21.915,22.427,893223,0
2010-09-24,22.705,23.068,22.696,22.992,801314,0
2010-09-27,23,23.421,22.946,23.212,711386,0
2010-09-28,22.961,23.282,22.68,23.017,1223028,0
2010-09-29,22.946,23.543,22.894,23.509,715106,0
2010-09-30,23.864,24.024,23.32,23.651,906128,0
2010-10-01,23.814,24.654,23.748,24.398,1101366,0
2010-10-04,24.423,24.663,23.806,24.167,766764,0
2010-10-05,24.365,24.546,24.202,24.243,1772601,0
2010-10-06,24.284,24.439,23.946,24.194,726392,0
2010-10-07,24.167,24.167,23.494,23.74,721399,0
2010-10-08,23.7,24.374,23.494,24.176,1026750,0
2010-10-11,24.159,24.349,23.98,24.15,262922,0
2010-10-12,24.234,24.471,24.023,24.234,466023,0
2010-10-13,24.514,24.85,24.43,24.704,842125,0
2010-10-14,24.654,24.998,24.365,24.639,478422,0
2010-10-15,24.737,24.866,24.302,24.447,514317,0
2010-10-18,24.226,24.505,24.21,24.391,978522,0
2010-10-19,23.518,23.659,23.09,23.445,1099862,0
2010-10-20,23.411,23.602,23.273,23.411,784091,0
2010-10-21,23.411,23.635,23.017,23.222,689599,0
2010-10-22,23.371,23.429,23.148,23.198,494732,0
2010-10-25,23.453,23.831,23.411,23.494,965724,0
2010-10-26,23.282,23.74,23.257,23.626,905044,0
2010-10-27,23.453,23.494,23.166,23.29,1028555,0
2010-10-28,23.14,23.298,23.017,23.074,1507395,0
2010-10-29,23.01,23.16,22.834,22.867,1278448,0
2010-11-01,23.132,23.543,23.074,23.371,1466569,0
2010-11-02,23.635,23.988,23.509,23.921,1490133,0
2010-11-03,23.988,24.185,23.766,24.044,1348087,0
2010-11-04,24.488,24.801,24.43,24.462,1499019,0
2010-11-05,24.621,24.744,24.095,24.167,1090669,0
2010-11-08,24.052,24.294,23.806,24.202,986851,0
2010-11-09,24.48,24.824,24.251,24.423,1557937,0
2010-11-10,24.447,24.654,23.881,24.605,1383608,0
2010-11-11,24.462,24.85,24.251,24.783,1145336,0
2010-11-12,24.407,24.686,23.872,24.167,924585,0
2010-11-15,24.234,24.383,23.898,23.988,563732,0
2010-11-16,23.602,23.731,23.068,23.356,1348306,0
2010-11-17,23.148,23.329,23.017,23.198,1494297,0
2010-11-18,23.429,24.125,23.402,23.822,830374,0
2010-11-19,23.731,24.15,23.486,24.102,617335,0
2010-11-22,24.052,24.202,23.543,23.864,1393735,0
2010-11-23,23.445,23.693,23.346,23.552,1347305,0
2010-11-24,23.757,24.357,23.74,24.309,841720,0
2010-11-26,23.889,23.889,23.609,23.723,400284,0
2010-11-29,23.578,24.061,23.402,24.006,864575,0
2010-11-30,23.542,23.857,23.393,23.651,918302,0
2010-12-01,24.102,24.407,24.044,24.407,1160959,0
2010-12-02,24.587,25.417,24.462,25.344,2034586,0
2010-12-03,25.37,26.132,25.361,25.976,1737056,0
2010-12-06,25.769,26.602,25.698,26.479,1349440,0
2010-12-07,26.806,27.044,26.051,26.075,1303750,0
2010-12-08,26.001,26.242,25.501,25.68,1354347,0
2010-12-09,25.395,25.598,24.992,25.525,1846540,0
2010-12-10,25.525,25.68,25.294,25.492,845976,0
2010-12-13,25.557,25.779,25.352,25.425,1029837,0
2010-12-14,25.344,25.698,25.188,25.672,968165,0
2010-12-15,25.557,25.788,25.395,25.705,1027574,0
2010-12-16,25.641,25.683,25.379,25.628,2127897,0
2010-12-17,25.582,25.73,25.395,25.492,1952991,0
2010-12-20,25.688,26.051,25.483,25.814,1562146,0
2010-12-21,26.06,26.578,25.879,26.504,1040152,0
2010-12-22,26.587,27.036,26.435,26.651,1571226,0
2010-12-23,26.675,26.775,26.232,26.684,1531700,0
2010-12-27,26.666,26.94,26.609,26.815,609142,0
2010-12-28,26.848,27.21,26.832,27.144,484575,0
2010-12-29,27.191,27.322,26.965,27.297,844210,0
2010-12-30,27.165,27.415,27.008,27.047,907288,0
2010-12-31,26.906,27.437,26.83,27.326,945892,0
2011-01-03,27.677,27.934,27.308,27.471,784572,0
2011-01-04,27.701,27.99,27.35,27.57,1450687,0
2011-01-05,27.647,27.647,27.044,27.093,1359034,0
2011-01-06,27.284,27.333,26.339,26.404,1629595,0
2011-01-07,26.602,26.806,26.33,26.775,1514021,0
2011-01-10,26.766,26.782,26.19,26.378,1994672,0
2011-01-11,26.906,27.293,26.823,26.924,2141438,0
2011-01-12,27.3,27.607,26.899,27.02,1558401,0
2011-01-13,27.028,27.21,26.691,26.872,974017,0
2011-01-14,26.848,26.924,26.609,26.766,1415740,0
2011-01-18,26.823,26.823,26.387,26.471,1797619,0
2011-01-19,26.485,26.485,26.079,26.254,1488947,0
2011-01-20,26.025,26.149,25.574,26.091,1557943,0
2011-01-21,26.242,26.757,26.242,26.651,1547998,0
2011-01-24,26.545,26.766,26.339,26.66,1214296,0
2011-01-25,26.522,26.569,25.762,25.967,1008555,0
2011-01-26,26.108,27.111,26.108,26.98,1663679,0
2011-01-27,26.832,27.093,26.651,27.06,1070858,0
2011-01-28,26.854,27.728,26.782,27.416,2665480,0
2011-01-31,27.495,28.59,27.495,28.455,2865454,0
2011-02-01,28.592,29.028,28.015,28.196,2476960,0
2011-02-02,28.443,28.773,28.211,28.319,1342887,0
2011-02-03,28.371,28.717,28.228,28.363,1658750,0
2011-02-04,28.525,28.689,28.024,28.172,1276530,0
2011-02-07,28.328,28.467,28.123,28.187,1813329,0
2011-02-08,28.015,28.096,27.826,28.072,1806850,0
2011-02-09,28.132,28.592,27.918,28.024,2171046,0
2011-02-10,27.875,28.726,27.634,28.692,1847233,0
2011-02-11,28.443,29.167,28.393,28.967,1412407,0
2011-02-14,29.134,29.907,29.075,29.521,2016452,0
2011-02-15,29.74,29.841,29.182,29.283,1658138,0
2011-02-16,29.708,29.971,29.447,29.892,1846768,0
2011-02-18,30.347,30.553,29.635,30.412,2979773,0
2011-02-22,31.353,31.985,30.794,30.908,2501838,0
2011-02-23,31.165,31.648,30.892,31.22,2872250,0
2011-02-24,31.548,31.896,30.514,30.779,2449640,0
2011-02-25,31.081,31.602,30.907,31.528,2543296,0
2011-02-28,31.465,32.285,31.372,31.987,2569360,0
2011-03-01,32.099,32.189,31.462,31.808,2456587,0
2011-03-02,31.956,32.75,31.9,32.634,2703882,0
2011-03-03,32.569,32.708,31.941,32.321,1617264,0
2011-03-04,32.618,32.742,32.254,32.536,1842065,0
2011-03-07,32.702,32.933,32.159,32.363,1772277,0
2011-03-08,32.396,32.396,31.015,31.089,2025341,0
2011-03-09,31.065,31.329,30.404,31.022,1481336,0
2011-03-10,30.577,30.709,29.28,29.694,2139529,0
2011-03-11,29.336,29.932,29.173,29.702,2868211,0
2011-03-14,29.495,29.765,29.256,29.586,1295227,0
2011-03-15,28.585,29.635,28.312,29.344,3252353,0
2011-03-16,29.48,29.908,28.825,29.047,2927085,0
2011-03-17,29.793,30.592,29.56,30.484,2136236,0
2011-03-18,30.675,31.022,30.197,30.435,1692961,0
2011-03-21,31.462,31.703,31.057,31.668,1403804,0
2011-03-22,31.686,31.792,31.412,31.602,882796,0
2011-03-23,31.61,31.618,31.131,31.394,1421418,0
2011-03-24,31.488,31.703,31.19,31.321,900903,0
2011-03-25,31.369,32.23,31.306,31.758,1461927,0
2011-03-28,31.694,32.321,31.668,31.686,1359704,0
2011-03-29,31.792,32.246,31.618,31.817,1465144,0
2011-03-30,31.981,32.659,31.981,32.502,1017255,0
2011-03-31,32.693,32.82,32.111,32.549,2186898,0
2011-04-01,32.983,33.438,32.842,33.239,1305537,0
2011-04-04,33.081,33.279,32.891,33.132,985894,0
2011-04-05,33.081,33.321,32.811,32.965,770700,0
2011-04-06,33.026,33.032,32.312,32.412,3145655,0
2011-04-07,32.494,32.75,32.159,32.355,1589526,0
2011-04-08,32.702,33.668,32.552,33.263,2048573,0
2011-04-11,33.205,33.354,31.989,32.321,1792995,0
2011-04-12,31.956,31.964,30.379,31.057,2335576,0
2011-04-13,31.228,31.721,30.982,31.22,1486936,0
2011-04-14,30.726,31.287,30.545,31.057,1512738,0
2011-04-15,30.999,31.314,30.867,30.973,1490951,0
2011-04-18,30.453,30.461,29.454,30.222,1903205,0
2011-04-19,30.188,30.545,29.783,30.319,1486563,0
2011-04-20,30.841,31.207,30.826,31.048,1335489,0
2011-04-21,31.287,31.369,30.577,31.131,1316509,0
2011-04-25,31.287,31.55,30.427,30.907,1583370,0
2011-04-26,30.496,31.659,30.488,31.412,2259593,0
2011-04-27,31.181,31.785,30.048,31.497,4029338,0
2011-04-28,31.336,31.634,31.107,31.314,1768791,0
2011-04-29,31.168,31.748,31.031,31.741,1377069,0
2011-05-02,31.785,32.536,31.181,31.445,1862495,0
2011-05-03,31.372,31.415,30.2,30.615,1305843,0
2011-05-04,30.478,30.651,29.652,29.932,1980513,0
2011-05-05,29.35,29.417,28.411,28.821,2897364,0
2011-05-06,29.064,30.122,28.609,29.215,2692544,0
2011-05-09,29.386,29.579,28.926,29.495,1315875,0
2011-05-10,29.56,29.8,29.215,29.569,1390888,0
2011-05-11,29.47,29.479,28.497,28.669,1733836,0
2011-05-12,28.388,28.743,27.932,28.403,1943006,0
2011-05-13,28.378,28.459,27.716,28.089,1638538,0
2011-05-16,28.032,28.882,27.612,27.749,2835380,0
2011-05-17,27.485,27.882,26.848,27.833,2517509,0
2011-05-18,27.981,29.166,27.882,28.801,2169075,0
2011-05-19,28.996,29.179,28.468,28.849,1586912,0
2011-05-20,28.572,29.045,28.296,28.837,1324113,0
2011-05-23,28.065,28.273,27.661,27.899,958486,0
2011-05-24,28.047,29.179,28.047,28.907,2159058,0
2011-05-25,28.676,29.725,28.535,29.543,2209640,0
2011-05-26,29.402,30.098,29.378,29.972,1822110,0
2011-05-27,29.926,30.885,29.835,30.093,2245618,0
2011-05-31,30.905,31.2,30.31,30.661,2083232,0
2011-06-01,30.658,30.726,28.948,29.064,2346851,0
2011-06-02,28.953,29.326,28.506,28.977,1523218,0
2011-06-03,28.288,29.734,28.121,29.527,3132378,0
2011-06-06,29.685,29.709,28.519,28.651,2480398,0
2011-06-07,29.036,29.741,28.96,29.163,1695331,0
2011-06-08,29.094,29.726,28.927,29.06,1714681,0
2011-06-09,29.094,29.579,28.944,29.29,1510980,0
2011-06-10,29.137,29.177,28.071,28.304,1701291,0
2011-06-13,28.497,28.62,27.987,28.296,1978601,0
2011-06-14,28.519,29.343,28.519,29.119,1255989,0
2011-06-15,28.787,29.128,28.088,28.355,1435166,0
2011-06-16,28.262,28.772,27.85,28.074,2058922,0
2011-06-17,28.146,28.497,27.617,27.78,2343183,0
2011-06-20,27.648,28.146,27.531,27.881,1228642,0
2011-06-21,27.746,28.805,27.721,28.336,3267863,0
2011-06-22,28.204,28.754,28.154,28.288,1210622,0
2011-06-23,27.738,28.296,27.133,28.219,2203446,0
2011-06-24,28.372,28.519,27.804,28.139,1564364,0
2011-06-27,27.939,28.372,27.679,28.13,1626248,0
2011-06-28,28.336,29.358,28.273,29.279,1711606,0
2011-06-29,29.608,30.784,29.494,30.385,2962163,0
2011-06-30,30.587,31.437,30.545,31.328,2327008,0
2011-07-01,31.157,31.406,30.817,31.365,1110464,0
2011-07-05,31.718,32.254,31.501,31.554,1939580,0
2011-07-06,31.339,31.382,30.52,30.661,1434372,0
2011-07-07,31.2,32.063,31.058,31.708,1942796,0
2011-07-08,31.283,31.708,31.24,31.664,1809194,0
2011-07-11,31.2,31.398,30.45,30.615,1868079,0
2011-07-12,30.351,30.941,30.257,30.526,2112761,0
2011-07-13,30.699,31.87,30.666,31.415,1790742,0
2011-07-14,31.726,31.996,31.124,31.501,2364622,0
2011-07-15,31.781,32.503,31.639,32.329,1772856,0
2011-07-18,32.098,32.098,31.465,32.023,1437720,0
2011-07-19,32.412,33.073,32.337,32.689,1362771,0
2011-07-20,32.837,33.087,32.321,32.562,1524001,0
2011-07-21,32.744,33.237,32.512,33.154,1506301,0
2011-07-22,33.045,33.486,32.853,33.445,1152797,0
2011-07-25,33.27,33.703,32.943,33.445,1653785,0
2011-07-26,33.77,33.778,32.563,32.755,2405478,0
2011-07-27,32.68,32.92,31.929,32.089,1899113,0
2011-07-28,31.985,32.992,31.676,32.293,1417423,0
2011-07-29,31.75,32.21,31.534,31.893,1510201,0
2011-08-01,32.654,32.913,31.746,32.171,881755,0
2011-08-02,31.902,32.155,31.257,31.299,1546581,0
2011-08-03,31.273,31.755,30.376,31.23,2921729,0
2011-08-04,30.806,30.823,29.004,29.483,3210076,0
2011-08-05,29.852,29.999,27.297,28.821,3825605,0
2011-08-08,27.448,28.079,26.414,26.748,4011334,0
2011-08-09,26.542,28.455,26.234,28.429,5123811,0
2011-08-10,27.964,29.316,27.016,27.947,4444669,0
2011-08-11,27.821,29.919,27.088,29.669,3100279,0
2011-08-12,30.226,30.315,29.177,29.502,2182128,0
2011-08-15,30.067,30.656,29.669,30.516,1277522,0
2011-08-16,29.999,30.208,29.618,30.052,1493740,0
2011-08-17,30.324,30.809,29.886,30.059,1435796,0
2011-08-18,28.944,28.944,27.281,27.673,2985869,0
2011-08-19,27.022,28.146,26.933,27.039,2466505,0
2011-08-22,27.872,28.038,26.951,27.489,2518340,0
2011-08-23,27.995,29.06,27.557,29.036,2629153,0
2011-08-24,28.921,29.393,28.336,28.66,1498333,0
2011-08-25,28.968,28.968,27.599,27.947,1466626,0
2011-08-26,27.689,27.99,27.028,27.918,1805930,0
2011-08-29,28.513,28.845,28.265,28.787,1531248,0
2011-08-30,28.612,29.709,28.355,29.426,1425223,0
2011-08-31,29.55,30.132,29.5,30.004,1176506,0
2011-09-01,30.184,31.132,29.76,29.81,2345354,0
2011-09-02,28.843,29.414,28.515,28.952,1014524,0
2011-09-06,27.704,28.602,27.146,28.586,1559904,0
2011-09-07,28.986,29.063,28.642,28.923,1643602,0
2011-09-08,28.703,28.936,28.301,28.527,1704624,0
2011-09-09,27.967,28.05,26.477,26.586,3232189,0
2011-09-12,26.183,26.735,25.915,26.477,2264753,0
2011-09-13,26.801,27.139,26.45,27.036,1546052,0
2011-09-14,27.053,28.309,26.986,27.85,2068452,0
2011-09-15,28.579,29.158,28.276,28.969,1633190,0
2011-09-16,28.961,29.241,27.999,28.183,1322642,0
2011-09-19,27.33,28.025,26.868,27.774,1389390,0
2011-09-20,27.842,28.485,27.479,27.504,995269,0
2011-09-21,27.406,27.689,26.208,26.216,1208416,0
2011-09-22,24.809,25.045,24.301,24.92,3228655,0
2011-09-23,24.508,25.633,24.448,25.397,2238394,0
2011-09-26,25.572,26.157,24.702,26.074,1510406,0
2011-09-27,26.877,28.334,26.551,26.751,2751962,0
2011-09-28,26.828,27.085,25.941,26.014,1762693,0
2011-09-29,26.828,26.978,26.049,26.77,1433430,0
2011-09-30,26.16,26.643,25.667,25.709,2053456,0
2011-10-03,25.421,25.546,24.465,24.651,2673225,0
2011-10-04,24.121,24.241,22.733,24.172,4068587,0
2011-10-05,24.249,25.981,24.199,25.874,4182666,0
2011-10-06,25.662,27.163,25.287,27.112,2562095,0
2011-10-07,27.414,27.909,27.028,27.714,3119921,0
2011-10-10,27.842,28.821,27.842,28.729,1784052,0
2011-10-11,28.243,28.712,27.95,28.007,2763002,0
2011-10-12,28.418,28.986,28.151,28.66,2393631,0
2011-10-13,28.468,28.468,27.531,28.084,2470266,0
2011-10-14,28.737,29.302,28.602,29.302,1228087,0
2011-10-17,29.197,29.458,28.913,29.063,1421937,0
2011-10-18,28.936,29.86,28.418,29.701,1703028,0
2011-10-19,29.557,29.967,28.754,28.887,1869133,0
2011-10-20,28.814,29.07,28.327,28.913,3423142,0
2011-10-21,29.515,29.667,29.079,29.39,1842627,0
2011-10-24,29.592,30.563,29.431,30.362,1997227,0
2011-10-25,30.442,30.442,29.13,29.197,1366067,0
2011-10-26,29.693,30.387,29.113,30.076,1818533,0
2011-10-27,31.064,31.274,30.285,30.636,1648458,0
2011-10-28,30.102,30.412,29.877,30.362,1759511,0
2011-10-31,30.015,30.102,28.6,28.633,1899694,0
2011-11-01,27.141,27.933,26.83,27.547,2404923,0
2011-11-02,28.034,28.468,27.689,28.199,1449009,0
2011-11-03,28.566,29.302,28.136,29.086,1365671,0
2011-11-04,28.868,29.147,28.38,28.959,1053488,0
2011-11-07,28.887,29.372,28.527,28.754,1188462,0
2011-11-08,28.821,28.878,28.151,28.797,1812454,0
2011-11-09,27.85,28.194,27.157,27.227,1486571,0
2011-11-10,27.495,27.738,26.82,27.258,2415759,0
2011-11-11,27.531,28.068,27.347,27.798,1474807,0
2011-11-14,27.618,27.883,27.255,27.6,756464,0
2011-11-15,27.423,27.649,27.13,27.522,874907,0
2011-11-16,27.423,28.627,27.085,27.774,1953400,0
2011-11-17,27.723,27.959,26.358,26.735,1988450,0
2011-11-18,26.969,27.13,26.167,26.349,1275724,0
2011-11-21,25.771,26.294,25.304,26.131,1283886,0
2011-11-22,26.268,26.268,25.371,25.497,1533277,0
2011-11-23,25.027,25.095,24.241,24.275,1800080,0
2011-11-25,24.149,24.379,24.018,24.1,1199245,0
2011-11-28,25.027,25.531,24.927,25.187,1256860,0
2011-11-29,25.244,25.957,25.178,25.579,1519052,0
2011-11-30,26.739,27.984,26.688,27.961,2597064,0
2011-12-01,27.858,28.208,27.471,27.522,1160710,0
2011-12-02,27.823,28.034,27.116,27.227,1245533,0
2011-12-05,27.687,28.16,27.402,27.563,990642,0
2011-12-06,27.453,27.866,27.251,27.462,1266903,0
2011-12-07,27.326,28.245,27.03,28.093,1471594,0
2011-12-08,28.295,28.708,27.343,27.462,4253982,0
2011-12-09,27.502,28.462,27.495,28.254,1655205,0
2011-12-12,27.687,27.823,27.293,27.797,1270869,0
2011-12-13,27.983,28.144,26.596,26.88,1918591,0
2011-12-14,26.381,26.569,25.382,25.481,2133514,0
2011-12-15,25.837,25.978,24.969,25.17,2170441,0
2011-12-16,25.17,25.978,25.154,25.92,2101074,0
2011-12-19,26.045,26.302,25.355,25.473,1470702,0
2011-12-20,26.198,26.853,26.122,26.284,1200435,0
2011-12-21,26.449,26.493,26.079,26.164,1929718,0
2011-12-22,26.241,27.326,26.232,27.275,1415408,0
2011-12-23,27.411,27.797,27.293,27.755,1115416,0
2011-12-27,27.695,27.968,27.616,27.731,795402,0
2011-12-28,27.875,27.9,26.981,27.047,835474,0
2011-12-29,27.251,27.42,27.022,27.393,901617,0
2011-12-30,27.257,28.031,27.206,27.97,947422,0
2012-01-03,28.48,29.13,28.462,29.02,1562106,0
2012-01-04,28.802,29.001,28.448,28.566,1182186,0
2012-01-05,28.404,28.768,28.051,28.508,1109024,0
2012-01-06,28.404,28.498,28.034,28.345,1080200,0
2012-01-09,28.336,28.599,28.085,28.557,855353,0
2012-01-10,28.952,29.104,28.655,28.943,951740,0
2012-01-11,28.826,28.851,28.295,28.43,1348395,0
2012-01-12,28.372,28.549,28.051,28.16,1190219,0
2012-01-13,27.891,28.051,27.335,27.924,1425995,0
2012-01-17,28.236,29.083,28.217,29.033,1306420,0
2012-01-18,28.92,29.812,28.802,29.635,1275542,0
2012-01-19,30.022,30.248,29.652,30.039,964861,0
2012-01-20,29.786,30.012,29.468,29.962,656938,0
2012-01-23,30.158,30.72,30.072,30.61,1495838,0
2012-01-24,30.206,30.705,29.988,30.41,862240,0
2012-01-25,30.182,30.61,29.776,30.587,1420725,0
2012-01-26,30.635,30.72,30.265,30.587,1407326,0
2012-01-27,30.369,30.913,30.343,30.603,804341,0
2012-01-30,30.099,30.856,30.099,30.746,1458842,0
2012-01-31,31.134,31.218,30.26,30.694,2047035,0
2012-02-01,30.897,31.873,30.824,31.403,2223275,0
2012-02-02,31.377,31.917,31.336,31.727,3292250,0
2012-02-03,32.011,32.943,31.917,32.92,3306169,0
2012-02-06,32.624,32.768,32.001,32.263,1626849,0
2012-02-07,32.101,32.209,31.151,31.869,1394807,0
2012-02-08,31.854,31.93,31.43,31.779,816976,0
2012-02-09,31.879,31.897,31.37,31.492,796670,0
2012-02-10,30.931,31.507,30.746,31.471,902463,0
2012-02-13,31.673,31.966,31.437,31.817,594972,0
2012-02-14,31.917,32.515,31.817,32.449,1360931,0
2012-02-15,32.616,32.988,31.959,32.156,1320876,0
2012-02-16,32.156,32.812,31.975,32.641,1039142,0
2012-02-17,32.768,33.038,32.683,32.76,983762,0
2012-02-21,32.876,33.534,32.734,33.222,1268851,0
2012-02-22,32.885,33.079,32.676,32.76,904196,0
2012-02-23,32.796,33.022,32.483,32.97,950364,0
2012-02-24,33.058,33.167,32.709,32.932,1049244,0
2012-02-27,32.734,33.256,32.398,32.592,1122082,0
2012-02-28,32.659,32.777,32.405,32.632,935364,0
2012-02-29,32.892,33.046,32.405,32.688,1031530,0
2012-03-01,32.667,33.4,32.6,33.316,1094133,0
2012-03-02,33.083,33.217,32.549,32.677,848958,0
2012-03-05,32.532,32.65,31.729,31.794,1012451,0
2012-03-06,31.109,31.286,29.803,30.143,1931392,0
2012-03-07,30.269,31.168,29.83,30.921,1431073,0
2012-03-08,31.329,32.311,31.226,32.153,1307892,0
2012-03-09,32.285,32.61,31.659,31.779,1188957,0
2012-03-12,31.659,31.906,31.1,31.16,794326,0
2012-03-13,31.253,31.888,31.075,31.761,1380196,0
2012-03-14,31.787,31.93,31.186,31.336,975800,0
2012-03-15,31.253,32.17,31.195,31.405,1187563,0
2012-03-16,31.492,31.869,31.226,31.617,1544404,0
2012-03-19,31.634,31.897,31.43,31.625,616505,0
2012-03-20,31.143,31.218,30.762,31.075,710127,0
2012-03-21,31.388,31.388,30.771,30.779,795637,0
2012-03-22,30.508,30.508,29.856,30.134,1500683,0
2012-03-23,30.066,30.601,30.006,30.381,1222470,0
2012-03-26,30.71,31.345,30.651,31.244,1891154,0
2012-03-27,31.345,31.388,30.702,30.83,887428,0
2012-03-28,30.754,30.771,29.83,30.024,1717486,0
2012-03-29,29.873,30.465,29.28,30.415,2042350,0
2012-03-30,30.666,30.779,30.118,30.46,837718,0
2012-04-02,30.219,30.846,30.152,30.735,1089014,0
2012-04-03,30.668,30.668,30.17,30.422,1297685,0
2012-04-04,29.703,29.955,29.007,29.1,1835556,0
2012-04-05,29.264,29.695,29.033,29.153,1716989,0
2012-04-09,28.806,29.153,28.617,28.822,826359,0
2012-04-10,28.788,28.871,27.907,28.152,1450607,0
2012-04-11,28.312,28.814,28.264,28.584,1546720,0
2012-04-12,28.797,29.431,28.584,29.286,1594996,0
2012-04-13,29.264,29.309,28.397,28.413,1279507,0
2012-04-16,28.464,28.625,28.117,28.143,1415964,0
2012-04-17,28.569,29.074,28.491,28.762,1098009,0
2012-04-18,28.737,29.025,28.569,28.989,854149,0
2012-04-19,28.956,29.532,28.822,29.413,1471222,0
2012-04-20,29.717,29.821,29.352,29.558,1286032,0
2012-04-23,29.126,29.361,28.617,29.229,1485751,0
2012-04-24,29.237,29.431,28.972,29.237,1334376,0
2012-04-25,30.083,30.178,29.057,29.135,1163752,0
2012-04-26,29.126,29.371,28.924,29.264,982267,0
2012-04-27,29.337,30.406,29.328,30.389,1458530,0
2012-04-30,30.134,30.813,30.109,30.717,1757292,0
2012-05-01,30.822,31.573,30.771,31.075,1039157,0
2012-05-02,30.675,30.744,29.686,29.743,1450086,0
2012-05-03,29.716,29.786,28.94,29.077,1756989,0
2012-05-04,28.551,28.685,27.397,27.415,2031131,0
2012-05-07,27.33,27.584,26.906,27.448,2037044,0
2012-05-08,27.259,27.387,26.83,27.303,1701010,0
2012-05-09,26.798,27.901,26.587,27.552,2067472,0
2012-05-10,27.789,28.064,27.603,27.934,1470852,0
2012-05-11,27.786,28.355,27.752,27.922,1390763,0
2012-05-14,27.33,27.524,27.073,27.117,1246395,0
2012-05-15,27.057,27.169,26.594,26.72,1727978,0
2012-05-16,26.711,27.23,26.263,26.456,1375187,0
2012-05-17,26.535,26.771,26.272,26.298,1270801,0
2012-05-18,26.667,26.693,26.092,26.178,1235617,0
2012-05-21,25.998,26.838,25.998,26.787,851214,0
2012-05-22,26.779,27.065,26.237,26.378,1477569,0
2012-05-23,26.041,26.752,25.933,26.727,1818761,0
2012-05-24,26.794,27.187,26.338,26.803,1136847,0
2012-05-25,26.628,26.856,26.475,26.654,2252243,0
2012-05-29,26.982,27.752,26.916,27.406,2144639,0
2012-05-30,26.703,26.787,26.263,26.438,1082892,0
2012-05-31,26.431,26.818,26.097,26.631,1883593,0
2012-06-01,25.987,25.997,25.227,25.262,3269788,0
2012-06-04,25.314,25.414,24.429,24.87,2230509,0
2012-06-05,24.852,25.339,24.818,25.193,1391591,0
2012-06-06,25.604,26.911,25.544,26.782,1255655,0
2012-06-07,27.414,27.891,27.096,27.148,2262755,0
2012-06-08,26.603,26.963,26.43,26.841,1496242,0
2012-06-11,27.227,27.311,26.281,26.305,999699,0
2012-06-12,26.527,27.005,26.281,26.782,1493211,0
2012-06-13,26.688,27.02,26.354,26.51,1588705,0
2012-06-14,26.67,26.782,26.013,26.338,1427149,0
2012-06-15,26.5,27.013,26.363,26.986,1457332,0
2012-06-18,26.544,27.087,26.421,26.834,814882,0
2012-06-19,27.078,28.293,27.054,28.147,1536373,0
2012-06-20,28.078,28.223,27.533,27.677,1179164,0
2012-06-21,27.584,27.594,25.997,26.057,1501539,0
2012-06-22,26.298,26.466,25.997,26.21,1091933,0
2012-06-25,25.68,25.997,25.52,25.705,809092,0
2012-06-26,25.74,26.098,25.512,26.004,1165564,0
2012-06-27,26.168,26.289,25.894,26.107,992858,0
2012-06-28,25.854,25.954,25.235,25.939,1698586,0
2012-06-29,27.154,27.437,26.915,27.138,1382382,0
2012-07-02,27.369,27.754,26.824,27.671,1070913,0
2012-07-03,27.984,28.94,27.934,28.798,1087330,0
2012-07-05,28.711,28.822,28.112,28.122,911697,0
2012-07-06,27.635,27.805,27.463,27.635,847200,0
2012-07-09,27.603,27.662,27.087,27.567,716640,0
2012-07-10,27.62,27.832,26.714,26.937,1112956,0
2012-07-11,27.02,27.969,26.996,27.857,1055567,0
2012-07-12,27.448,27.497,26.928,27.294,1126310,0
2012-07-13,27.433,28.156,27.423,28.01,1040304,0
2012-07-16,27.797,28.403,27.737,28.122,1941847,0
2012-07-17,28.411,28.608,27.584,28.378,1343232,0
2012-07-18,28.374,28.477,27.671,27.823,2120711,0
2012-07-19,28.103,28.164,27.805,27.91,2971356,0
2012-07-20,27.543,27.613,27.227,27.386,2962319,0
2012-07-23,26.688,28.088,26.32,27.883,1461492,0
2012-07-24,27.962,28.072,26.828,26.844,2366930,0
2012-07-25,26.645,26.722,25.979,26.202,2511581,0
2012-07-26,26.79,27.14,26.289,26.551,2271693,0
2012-07-27,26.85,26.937,26.519,26.806,2165936,0
2012-07-30,26.806,26.856,26.289,26.527,1567856,0
2012-07-31,26.648,26.648,25.943,26.038,1261767,0
2012-08-01,25.901,26.816,25.868,26.544,1318652,0
2012-08-02,26.262,26.306,25.77,25.884,745549,0
2012-08-03,26.466,26.986,26.466,26.729,982842,0
2012-08-06,26.597,27.061,26.587,26.79,375233,0
2012-08-07,27.157,28.173,27.02,28.019,1380525,0
2012-08-08,27.984,28.251,27.49,27.603,1065606,0
2012-08-09,27.515,28.293,27.515,28.029,899129,0
2012-08-10,27.693,28.001,27.294,27.969,1034173,0
2012-08-13,27.918,28.131,27.515,27.772,627867,0
2012-08-14,28.054,28.131,27.754,27.867,509697,0
2012-08-15,27.822,28.284,27.805,28.156,600944,0
2012-08-16,28.269,28.608,28.01,28.42,738961,0
2012-08-17,28.471,28.728,28.362,28.676,850186,0
2012-08-20,28.632,28.719,28.343,28.42,855041,0
2012-08-21,28.616,29.216,28.616,28.728,694452,0
2012-08-22,28.522,28.632,28.164,28.549,767624,0
2012-08-23,28.522,28.522,27.654,27.789,749628,0
2012-08-24,27.644,28.09,27.412,27.912,468640,0
2012-08-27,27.934,28.164,27.814,28.029,581418,0
2012-08-28,28.147,28.498,28.078,28.19,902854,0
2012-08-29,28.241,28.353,27.613,27.805,827544,0
2012-08-30,27.772,28.078,27.353,27.49,977074,0
2012-08-31,27.859,28.278,27.403,27.912,1182733,0
2012-09-04,28.278,28.296,27.806,27.919,940302,0
2012-09-05,27.772,27.978,26.941,27.574,660293,0
2012-09-06,27.764,28.925,27.764,28.888,1177726,0
2012-09-07,29.035,29.861,28.999,29.833,1558439,0
2012-09-10,29.712,30.109,29.601,29.627,1418358,0
2012-09-11,29.808,30.109,29.704,29.799,760889,0
2012-09-12,30.04,30.384,29.921,30.004,629192,0
2012-09-13,30.012,31.071,30.004,30.984,1062555,0
2012-09-14,31.404,32.041,31.328,31.584,898133,0
2012-09-17,31.689,32.032,31.061,31.182,831427,0
2012-09-18,31.035,31.311,30.478,30.771,1055980,0
2012-09-19,30.622,30.771,30.312,30.505,778355,0
2012-09-20,30.101,30.46,29.816,30.417,1242975,0
2012-09-21,30.734,30.89,30.238,30.28,1010013,0
2012-09-24,30.03,30.312,29.816,30.246,774878,0
2012-09-25,30.376,30.409,29.568,29.679,1047845,0
2012-09-26,29.284,29.72,29.278,29.601,850189,0
2012-09-27,29.988,30.58,29.508,30.082,1382283,0
2012-09-28,29.861,29.996,29.618,29.928,1137543,0
2012-10-01,30.152,30.753,29.911,30.194,971010,0
2012-10-02,30.433,31.011,30.367,30.734,1796275,0
2012-10-03,30.753,30.897,29.799,30.03,1204056,0
2012-10-04,30.417,30.538,29.878,30.367,775437,0
2012-10-05,30.639,30.656,29.978,30.185,511163,0
2012-10-08,29.953,30.252,29.816,30.185,350416,0
2012-10-09,30.211,30.211,29.791,30.012,681998,0
2012-10-10,29.953,30.065,29.343,29.457,576748,0
2012-10-11,29.763,29.825,29.198,29.403,1112950,0
2012-10-12,29.483,29.491,28.949,29.251,765369,0
2012-10-15,29.289,29.403,28.796,29.369,602428,0
2012-10-16,29.395,30.012,29.226,29.843,1081706,0
2012-10-17,30.082,30.376,29.903,30.331,899505,0
2012-10-18,30.125,30.178,29.843,30.101,630392,0
2012-10-19,29.988,29.988,29.198,29.491,1010771,0
2012-10-22,29.278,29.816,29.12,29.688,1168057,0
2012-10-23,29.189,29.403,28.546,29.242,1536059,0
2012-10-24,29.278,29.697,29.028,29.351,1129146,0
2012-10-25,29.911,30.091,28.88,29.704,1306333,0
2012-10-26,29.772,30.152,29.558,29.636,1452289,0
2012-10-31,30.118,30.572,30.03,30.322,1312588,0
2012-11-01,30.287,30.734,30.152,30.614,975216,0
2012-11-02,30.743,30.831,29.483,29.697,1310099,0
2012-11-05,29.532,29.895,29.395,29.671,907436,0
2012-11-06,29.816,29.996,29.609,29.937,765729,0
2012-11-07,29.585,29.585,28.973,29.095,1243795,0
2012-11-08,29.028,29.242,28.416,28.416,1422743,0
2012-11-09,28.314,29.148,28.314,28.973,1086484,0
2012-11-12,29.198,29.217,28.863,28.999,862200,0
2012-11-13,28.726,29.067,28.554,28.63,1052533,0
2012-11-14,28.637,28.655,28.047,28.072,1360156,0
2012-11-15,27.945,28.193,27.523,27.73,1134179,0
2012-11-16,27.737,28.065,27.257,27.814,1065134,0
2012-11-19,28.245,28.699,28.245,28.442,931205,0
2012-11-20,28.296,28.399,27.78,28.106,1558337,0
2012-11-21,28.072,28.637,28.022,28.536,810219,0
2012-11-23,28.956,29.018,28.605,28.77,489299,0
2012-11-26,28.674,28.699,28.278,28.367,871793,0
2012-11-27,28.528,28.528,27.814,28.057,1280025,0
2012-11-28,27.693,28.296,27.654,28.296,1279577,0
2012-11-29,28.495,28.88,28.495,28.605,942823,0
2012-11-30,28.589,28.846,28.477,28.637,968744,0
2012-12-03,28.846,29.242,28.63,28.699,862411,0
2012-12-04,28.573,28.99,28.477,28.76,917654,0
2012-12-05,28.931,29.198,28.674,28.949,895623,0
2012-12-06,28.999,29.077,28.637,28.787,676893,0
2012-12-07,28.931,29.138,28.821,28.949,727534,0
2012-12-10,29.208,29.541,29.028,29.491,1223976,0
2012-12-11,29.627,29.712,29.474,29.568,2090631,0
2012-12-12,29.284,29.35,28.775,29.268,1922342,0
2012-12-13,29.25,29.268,28.617,28.704,1137190,0
2012-12-14,28.54,28.765,28.151,28.194,1289888,0
2012-12-17,28.274,28.669,28.126,28.576,2522126,0
2012-12-18,28.568,28.922,28.549,28.922,1414918,0
2012-12-19,28.922,29.297,28.843,29.172,1505688,0
2012-12-20,29.179,29.343,28.704,28.912,1128408,0
2012-12-21,28.731,29.128,28.419,29.006,1152379,0
2012-12-24,29.015,29.187,28.792,28.825,296930,0
2012-12-26,28.868,28.98,28.531,28.54,402783,0
2012-12-27,28.576,28.927,28.531,28.817,1061957,0
2012-12-28,28.687,28.86,28.568,28.584,793553,0
2012-12-31,28.498,29.172,28.498,28.988,1038809,0
2013-01-02,29.525,29.819,29.268,29.533,1030823,0
2013-01-03,29.602,29.638,29.11,29.284,841045,0
2013-01-04,29.359,29.62,29.334,29.586,622631,0
2013-01-07,29.466,29.525,29.137,29.369,614411,0
2013-01-08,29.259,29.412,29.11,29.334,596143,0
2013-01-09,29.297,29.359,29.057,29.268,675964,0
2013-01-10,29.475,29.723,29.378,29.525,820569,0
2013-01-11,29.586,29.774,29.43,29.458,447951,0
2013-01-14,29.449,29.551,29.277,29.334,696912,0
2013-01-15,29.284,29.61,29.259,29.602,925568,0
2013-01-16,29.439,29.586,29.334,29.439,713067,0
2013-01-17,29.466,29.732,29.412,29.483,812714,0
2013-01-18,29.343,29.369,28.748,28.817,1226523,0
2013-01-22,28.659,28.825,28.6,28.775,1045522,0
2013-01-23,28.641,28.843,28.427,28.609,870394,0
2013-01-24,28.576,29.128,28.549,29.033,734524,0
2013-01-25,28.922,29.11,28.641,28.721,768643,0
2013-01-28,28.748,28.98,28.445,28.922,1485617,0
2013-01-29,28.885,29.439,28.885,29.259,1167891,0
2013-01-30,29.066,29.359,28.876,29.066,1061166,0
2013-01-31,29.057,29.156,28.695,28.731,1604361,0
2013-02-01,28.731,29.25,28.626,29.206,718984,0
2013-02-04,28.97,28.996,28.641,28.721,725091,0
2013-02-05,28.739,29.118,28.713,28.97,869859,0
2013-02-06,28.792,29.025,28.659,28.988,821395,0
2013-02-07,28.904,28.98,28.47,28.498,837584,0
2013-02-08,28.419,28.584,28.185,28.274,1732995,0
2013-02-11,28.143,28.202,27.822,28.021,967089,0
2013-02-12,28.039,28.609,27.944,28.307,1276709,0
2013-02-13,28.409,28.409,28.057,28.116,1193694,0
2013-02-14,28.135,28.135,27.052,27.46,1920103,0
2013-02-15,27.166,27.661,27.078,27.618,1778908,0
2013-02-19,27.427,27.994,27.407,27.985,994729,0
2013-02-20,27.944,28.09,27.708,27.822,1307832,0
2013-02-21,27.691,27.698,27.148,27.442,1497501,0
2013-02-22,27.451,27.796,27.427,27.752,1830079,0
2013-02-25,27.875,28.202,27.21,27.258,1740241,0
2013-02-26,27.287,27.485,26.89,27.175,1154107,0
2013-02-27,27.069,27.961,27.011,27.683,1072769,0
2013-02-28,27.736,28.039,27.557,27.926,780226,0
2013-03-01,27.668,27.675,27.245,27.538,837528,0
2013-03-04,27.338,27.356,26.732,26.785,1008307,0
2013-03-05,26.993,27.303,26.961,27.011,981436,0
2013-03-06,27.21,27.237,26.778,26.819,1366455,0
2013-03-07,26.961,27.363,26.785,27.218,799774,0
2013-03-08,27.434,27.451,27.069,27.417,1222949,0
2013-03-11,27.347,27.609,27.253,27.59,760203,0
2013-03-12,27.668,27.926,27.59,27.867,1017146,0
2013-03-13,27.996,27.996,27.474,27.557,1524944,0
2013-03-14,27.57,27.885,27.509,27.823,787877,0
2013-03-15,27.842,28.285,27.814,28.11,1888247,0
2013-03-18,27.806,28.006,27.718,27.893,804681,0
2013-03-19,27.851,28.006,27.234,27.397,948674,0
2013-03-20,27.753,27.885,27.465,27.718,813545,0
2013-03-21,27.691,27.885,27.369,27.369,705475,0
2013-03-22,27.459,27.527,27.128,27.171,987788,0
2013-03-25,27.406,27.518,26.648,26.795,1017499,0
2013-03-26,26.997,27.118,26.631,27.03,1255456,0
2013-03-27,26.883,27.171,26.631,27.039,601009,0
2013-03-28,26.969,27.397,26.893,26.987,953908,0
2013-04-01,27.014,27.345,27.007,27.189,655531,0
2013-04-02,27.249,27.499,27.242,27.377,917561,0
2013-04-03,27.397,27.474,26.446,26.51,852718,0
2013-04-04,26.446,26.466,25.584,25.804,1509219,0
2013-04-05,25.412,26.125,24.916,25.976,1677520,0
2013-04-08,25.917,26.09,25.517,25.672,1117427,0
2013-04-09,25.724,26.491,25.508,26.377,1220010,0
2013-04-10,26.57,27.1,26.428,27.1,1636487,0
2013-04-11,27.022,27.171,26.536,26.673,1300733,0
2013-04-12,26.361,26.466,25.873,26.142,858894,0
2013-04-15,25.612,25.662,24.638,24.664,2150939,0
2013-04-16,24.888,25.22,24.593,25.125,1521911,0
2013-04-17,24.749,24.854,24.012,24.34,2930406,0
2013-04-18,24.583,24.995,24.165,24.435,1495793,0
2013-04-19,24.393,24.515,24.202,24.357,1283890,0
2013-04-22,24.505,24.654,24.165,24.583,1059900,0
2013-04-23,24.602,24.664,24.097,24.411,1281771,0
2013-04-24,24.809,24.986,24.165,24.907,1681914,0
2013-04-25,25.15,25.715,25.125,25.29,2816586,0
2013-04-26,25.369,25.49,25.15,25.463,1572833,0
2013-04-29,25.724,25.995,25.517,25.831,856029,0
2013-04-30,25.917,26.133,25.525,26.073,1345729,0
2013-05-01,25.848,25.891,25.307,25.48,929434,0
2013-05-02,25.517,25.891,25.307,25.734,1031880,0
2013-05-03,25.891,26.039,25.632,25.715,1366032,0
2013-05-06,25.724,26.187,25.559,26.081,1310416,0
2013-05-07,26.133,26.579,26.133,26.456,1014957,0
2013-05-08,26.536,26.864,26.474,26.673,964178,0
2013-05-09,26.622,26.648,26.09,26.16,1019783,0
2013-05-10,25.926,26.142,25.689,26.073,1063379,0
2013-05-13,26.151,26.276,25.707,25.823,875207,0
2013-05-14,25.831,25.936,25.654,25.857,1552519,0
2013-05-15,25.75,25.951,25.689,25.776,1360067,0
2013-05-16,25.689,26.284,25.689,25.96,1243517,0
2013-05-17,25.681,26.394,25.612,26.213,1299808,0
2013-05-20,26.231,26.5,26.187,26.412,861909,0
2013-05-21,26.284,26.51,26.117,26.257,1288879,0
2013-05-22,26.266,26.5,25.976,26.047,2086835,0
2013-05-23,25.707,26.179,25.584,26.011,1603021,0
2013-05-24,25.699,25.976,25.672,25.898,676261,0
2013-05-28,26.029,26.404,26.002,26.302,3683559,0
2013-05-29,26.151,26.474,26.073,26.377,1429177,0
2013-05-30,26.377,26.483,26.205,26.428,1121704,0
2013-05-31,26.297,26.347,26.046,26.065,1938825,0
2013-06-03,26.125,26.293,26.029,26.284,1156255,0
2013-06-04,26.231,26.491,26.142,26.377,1302999,0
2013-06-05,26.316,26.316,25.865,26.16,1675660,0
2013-06-06,26.195,26.335,25.907,26.179,1080086,0
2013-06-07,26.195,26.386,25.936,26.099,1374246,0
2013-06-10,26.056,26.266,25.831,26.073,995266,0
2013-06-11,25.734,25.926,25.437,25.645,1893582,0
2013-06-12,25.871,25.942,25.228,25.274,1358212,0
2013-06-13,25.274,25.783,25.063,25.712,1201631,0
2013-06-14,25.757,25.757,25.353,25.529,1685636,0
2013-06-17,25.677,26.065,25.642,25.881,917735,0
2013-06-18,25.881,26.268,25.856,26.223,1251651,0
2013-06-19,26.205,26.241,25.686,25.846,885419,0
2013-06-20,25.381,25.475,25.126,25.264,2123072,0
2013-06-21,25.108,25.292,24.755,24.852,1471254,0
2013-06-24,24.405,24.679,23.922,24.352,2119324,0
2013-06-25,24.536,24.686,24.196,24.43,1341399,0
2013-06-26,24.527,24.635,24.267,24.563,791556,0
2013-06-27,24.747,25.019,24.671,24.977,871197,0
2013-06-28,24.941,25.431,24.861,25.038,1333836,0
2013-07-01,25.082,25.371,25.002,25.019,663745,0
2013-07-02,25.002,25.237,24.915,25.169,1027715,0
2013-07-03,25.133,25.221,25.01,25.055,557595,0
2013-07-05,25.274,25.389,25.01,25.371,935315,0
2013-07-08,25.485,25.581,25.292,25.529,2265976,0
2013-07-09,25.658,26.431,25.628,26.397,2387174,0
2013-07-10,26.449,26.635,26.09,26.406,1432418,0
2013-07-11,26.828,27.355,26.722,27.346,1428540,0
2013-07-12,27.467,27.678,27.109,27.293,1082235,0
2013-07-15,27.355,27.495,27.215,27.285,576704,0
2013-07-16,27.346,27.452,26.908,27.319,1160997,0
2013-07-17,27.25,27.62,27.144,27.398,833677,0
2013-07-18,27.495,27.635,27.379,27.407,848782,0
2013-07-19,27.442,27.54,27.215,27.319,904442,0
2013-07-22,27.389,27.739,27.379,27.593,1435378,0
2013-07-23,27.664,27.703,27.512,27.54,592551,0
2013-07-24,26.828,26.871,25.856,25.959,2143324,0
2013-07-25,26.02,26.337,25.856,26.241,1719180,0
2013-07-26,26.151,26.258,25.905,26.029,1183621,0
2013-07-29,26.001,26.223,25.811,26.161,1130808,0
2013-07-30,26.179,26.232,25.925,26.056,1291665,0
2013-07-31,26.099,26.196,25.864,25.985,1402814,0
2013-08-01,26.151,26.232,26.01,26.056,892192,0
2013-08-02,25.942,26.046,25.757,25.837,707288,0
2013-08-05,25.783,25.915,25.475,25.494,767002,0
2013-08-06,25.608,25.783,25.431,25.686,1150818,0
2013-08-07,25.458,25.608,25.1,25.108,1153872,0
2013-08-08,25.142,25.237,24.877,25.142,2027686,0
2013-08-09,25.126,25.564,25.028,25.485,1586555,0
2013-08-12,25.371,25.467,24.755,24.896,2352867,0
2013-08-13,24.915,25.055,24.714,24.915,1543253,0
2013-08-14,24.977,25.028,24.696,24.808,1594474,0
2013-08-15,24.731,25.01,24.579,24.933,1040371,0
2013-08-16,24.906,25.494,24.861,25.335,1921192,0
2013-08-19,25.274,25.274,24.816,24.844,1223557,0
2013-08-20,24.741,24.941,24.599,24.834,3353487,0
2013-08-21,24.773,24.933,24.635,24.741,2150281,0
2013-08-22,24.686,25.151,24.679,25.047,1892141,0
2013-08-23,25.237,25.327,25.108,25.193,961665,0
2013-08-26,25.221,25.255,25.002,25.133,567258,0
2013-08-27,25.055,25.529,24.995,25.186,1387989,0
2013-08-28,25.237,25.864,25.186,25.83,1220687,0
2013-08-29,25.747,25.757,25.45,25.573,988294,0
2013-08-30,25.512,25.581,25.212,25.228,1030976,0
2013-09-03,25.411,25.55,25.258,25.533,966423,0
2013-09-04,25.499,25.828,25.375,25.665,1191682,0
2013-09-05,25.719,26.02,25.639,25.975,737236,0
2013-09-06,26.409,26.409,25.934,26.073,1018936,0
2013-09-09,26.107,26.767,26.072,26.617,1025600,0
2013-09-10,26.472,26.684,26.188,26.613,1154472,0
2013-09-11,26.543,26.597,26.313,26.588,678878,0
2013-09-12,26.508,26.518,26.056,26.065,1024000,0
2013-09-13,26.046,26.305,26.046,26.143,745938,0
2013-09-16,26.329,26.535,26.25,26.25,695261,0
2013-09-17,26.233,26.321,26.046,26.108,1225181,0
2013-09-18,26.038,26.727,25.88,26.489,844954,0
2013-09-19,26.535,26.711,26.417,26.57,806005,0
2013-09-20,26.702,26.711,26.339,26.409,647321,0
2013-09-23,26.25,26.444,26.065,26.373,608683,0
2013-09-24,26.39,26.975,26.373,26.868,1078782,0
2013-09-25,26.924,26.924,26.525,26.578,1074399,0
2013-09-26,26.518,27.02,26.508,26.684,625241,0
2013-09-27,26.597,26.852,26.424,26.658,1083286,0
2013-09-30,26.417,26.665,26.305,26.409,823231,0
2013-10-01,26.287,26.649,26.215,26.417,702938,0
2013-10-02,26.243,26.28,25.854,25.975,947030,0
2013-10-03,25.985,26.02,25.693,25.819,475349,0
2013-10-04,25.79,26.073,25.737,25.966,636113,0
2013-10-07,25.728,26.01,25.693,25.895,777789,0
2013-10-08,25.966,26.038,25.693,25.693,746682,0
2013-10-09,25.719,25.771,25.471,25.634,553378,0
2013-10-10,25.854,26.373,25.809,26.27,733313,0
2013-10-11,26.207,26.551,26.181,26.508,535722,0
2013-10-14,26.287,26.711,26.225,26.684,224161,0
2013-10-15,26.498,26.649,26.297,26.4,766159,0
2013-10-16,26.444,26.665,26.356,26.508,608024,0
2013-10-17,26.508,26.525,26.365,26.525,1064649,0
2013-10-18,26.597,26.842,26.578,26.674,1518013,0
2013-10-21,26.613,26.807,26.535,26.631,814036,0
2013-10-22,26.727,26.798,26.444,26.535,745070,0
2013-10-23,26.444,26.498,26.073,26.152,1966700,0
2013-10-24,26.108,26.243,26.01,26.181,1477883,0
2013-10-25,26.001,26.347,26.001,26.225,1365218,0
2013-10-28,26.243,26.25,25.924,26.046,1391241,0
2013-10-29,26.099,26.453,26.01,26.4,795505,0
2013-10-30,26.508,26.543,26.046,26.188,1136607,0
2013-10-31,26.297,26.535,26.287,26.297,825554,0
2013-11-01,26.27,26.287,25.88,25.895,1321745,0
2013-11-04,26.073,26.108,25.754,25.854,1492881,0
2013-11-05,25.79,25.854,25.675,25.799,1536274,0
2013-11-06,26.001,26.056,25.844,25.904,1223958,0
2013-11-07,25.934,25.934,25.403,25.436,1339082,0
2013-11-08,25.403,25.771,25.321,25.709,1023600,0
2013-11-11,25.639,25.656,25.394,25.446,338646,0
2013-11-12,25.427,25.525,25.267,25.356,681974,0
2013-11-13,25.295,25.683,25.295,25.665,1180400,0
2013-11-14,25.586,25.693,25.471,25.683,1186951,0
2013-11-15,25.709,25.895,25.569,25.799,1843112,0
2013-11-18,25.904,25.959,25.799,25.862,1257928,0
2013-11-19,25.828,25.985,25.709,25.836,1462919,0
2013-11-20,25.924,26.082,25.799,25.934,1240792,0
2013-11-21,25.828,26.365,25.828,26.197,631197,0
2013-11-22,26.152,26.225,26.038,26.056,612115,0
2013-11-25,25.934,26.073,25.604,25.844,1025209,0
2013-11-26,25.854,26.02,25.665,25.763,1374944,0
2013-11-27,25.578,25.719,25.348,25.595,1223159,0
2013-11-29,25.499,25.941,25.403,25.844,694986,0
2013-12-02,25.728,26.329,25.634,25.949,865290,0
2013-12-03,25.844,26.046,25.634,25.844,955009,0
2013-12-04,25.844,25.934,25.578,25.914,998580,0
2013-12-05,25.836,26.356,25.79,25.949,794752,0
2013-12-06,25.79,26.172,25.79,25.862,950995,0
2013-12-09,25.941,26.25,25.728,26.108,1319954,0
2013-12-10,26.125,26.313,26.01,26.038,956921,0
2013-12-11,26.127,26.201,25.432,25.432,1568410,0
2013-12-12,25.432,25.451,24.997,25.059,1883112,0
2013-12-13,25.004,25.165,24.853,25.13,941698,0
2013-12-16,25.253,25.352,25.013,25.032,897554,0
2013-12-17,25.004,25.138,24.658,24.721,1658045,0
2013-12-18,24.712,25.2,24.622,25.076,1601155,0
2013-12-19,25.059,25.253,24.988,25.085,3379311,0
2013-12-20,25.059,25.309,24.943,24.961,1479802,0
2013-12-23,25.174,25.2,24.926,24.971,1378492,0
2013-12-24,25.013,25.219,24.952,25.148,1099269,0
2013-12-26,25.21,25.334,24.961,25.032,921633,0
2013-12-27,25.095,25.2,24.952,25.148,1273211,0
2013-12-30,25.13,25.381,25.095,25.362,898355,0
2013-12-31,25.318,25.622,25.282,25.558,1259703,0
2014-01-02,25.381,25.497,25.148,25.244,1525932,0
2014-01-03,25.3,25.381,25.042,25.105,1037479,0
2014-01-06,25.042,25.051,24.703,24.772,1037764,0
2014-01-07,24.772,24.943,24.668,24.824,1294466,0
2014-01-08,24.834,24.834,24.531,24.605,1652318,0
2014-01-09,24.54,24.615,24.398,24.505,1928846,0
2014-01-10,24.45,24.585,24.31,24.497,1098979,0
2014-01-13,24.531,24.585,24.398,24.459,1241220,0
2014-01-14,24.433,24.487,24.102,24.139,1592417,0
2014-01-15,24.157,24.238,24.016,24.119,1951548,0
2014-01-16,24.184,24.31,24.086,24.139,1117657,0
2014-01-17,24.078,24.139,23.98,24.016,1530254,0
2014-01-21,24.203,24.212,23.863,23.998,897461,0
2014-01-22,24.026,24.041,23.783,23.882,1306030,0
2014-01-23,23.727,23.765,23.613,23.746,1212665,0
2014-01-24,23.695,23.737,23.407,23.461,1180270,0
2014-01-27,23.488,23.532,23.168,23.168,1459794,0
2014-01-28,23.095,23.276,23.024,23.219,1357011,0
2014-01-29,23.14,23.195,22.963,23.104,2490101,0
2014-01-30,23.229,23.497,23.061,23.328,1479519,0
2014-01-31,23.061,23.524,22.979,23.328,2016168,0
2014-02-03,23.346,23.426,22.9,22.936,2287696,0
2014-02-04,22.979,23.148,22.954,23.087,1156891,0
2014-02-05,22.97,23.31,22.918,23.268,1963043,0
2014-02-06,23.229,23.737,23.158,23.695,1350634,0
2014-02-07,23.863,23.943,23.596,23.676,2274324,0
2014-02-10,23.65,23.667,23.479,23.56,1388495,0
2014-02-11,23.514,23.846,23.47,23.755,1327743,0
2014-02-12,23.863,24.095,23.826,24.078,1221390,0
2014-02-13,23.746,23.801,23.219,23.382,1809228,0
2014-02-14,23.319,23.382,23.052,23.087,1461704,0
2014-02-18,23.148,23.219,22.997,23.14,1375356,0
2014-02-19,23.015,23.219,22.9,22.936,2780153,0
2014-02-20,22.954,22.954,22.764,22.829,1394723,0
2014-02-21,22.829,23.07,22.764,22.864,980530,0
2014-02-24,23.043,23.47,22.97,23.268,1302129,0
2014-02-25,23.258,23.258,23.007,23.015,1205124,0
2014-02-26,23.033,23.095,22.891,22.997,1129400,0
2014-02-27,23.033,23.132,22.963,23.123,955807,0
2014-02-28,23.239,23.746,23.239,23.65,1439620,0
2014-03-03,23.479,23.783,23.453,23.65,1381700,0
2014-03-04,23.836,23.836,23.504,23.56,766388,0
2014-03-05,23.542,23.56,23.398,23.551,674795,0
2014-03-06,23.623,23.765,23.488,23.711,578359,0
2014-03-07,23.642,23.711,23.623,23.685,575023,0
2014-03-10,23.667,23.915,23.642,23.882,820062,0
2014-03-11,23.915,24.008,23.569,23.613,1132140,0
2014-03-12,23.519,23.773,23.339,23.753,1336952,0
2014-03-13,23.924,24.009,23.7,23.773,1015181,0
2014-03-14,23.7,23.915,23.602,23.7,1246477,0
2014-03-17,23.807,24.05,23.79,24.034,553730,0
2014-03-18,24.087,24.314,24.034,24.104,843311,0
2014-03-19,24.026,24.06,23.585,23.708,858398,0
2014-03-20,23.673,24.104,23.519,24.026,1144450,0
2014-03-21,24.159,24.639,24.104,24.592,1301410,0
2014-03-24,24.629,24.728,24.357,24.555,871118,0
2014-03-25,24.629,24.701,24.474,24.666,630986,0
2014-03-26,24.676,24.953,24.656,24.807,944358,0
2014-03-27,24.834,25.34,24.816,25.267,1112473,0
2014-03-28,25.304,25.727,25.277,25.701,1051212,0
2014-03-31,25.79,26.096,25.736,26.096,1236683,0
2014-04-01,26.096,26.115,25.872,25.961,1312777,0
2014-04-02,25.937,26.132,25.763,26.052,1235882,0
2014-04-03,26.096,26.105,25.846,25.937,921687,0
2014-04-04,26.132,26.17,25.718,26.105,924083,0
2014-04-07,26.024,26.132,25.691,25.709,870550,0
2014-04-08,25.837,26.224,25.82,26.141,1823200,0
2014-04-09,26.187,26.411,26.105,26.314,1476488,0
2014-04-10,26.206,26.403,26.043,26.141,1068665,0
2014-04-11,26.043,26.25,26.034,26.151,960023,0
2014-04-14,26.28,26.322,26.006,26.243,714836,0
2014-04-15,26.179,26.411,26.069,26.215,1438295,0
2014-04-16,26.314,26.602,26.27,26.485,1089116,0
2014-04-17,26.548,26.585,26.306,26.349,1302453,0
2014-04-21,26.322,26.419,26.224,26.288,1173746,0
2014-04-22,26.419,26.419,25.979,26.26,1193241,0
2014-04-23,26.215,26.71,26.187,26.701,1096718,0
2014-04-24,26.72,26.791,26.575,26.602,794109,0
2014-04-25,26.585,26.595,26.375,26.556,1194087,0
2014-04-28,26.764,26.774,26.467,26.62,780669,0
2014-04-29,26.836,27.225,26.71,27.198,1893810,0
2014-04-30,26.836,26.901,26.54,26.827,1525604,0
2014-05-01,26.683,26.736,26.151,26.365,1152939,0
2014-05-02,26.298,26.798,26.26,26.736,938717,0
2014-05-05,26.656,26.663,26.224,26.26,981521,0
2014-05-06,26.375,26.467,26.233,26.438,793390,0
2014-05-07,26.476,26.494,26.206,26.243,918748,0
2014-05-08,26.298,26.322,25.639,25.709,987590,0
2014-05-09,25.621,25.781,25.547,25.745,758811,0
2014-05-12,25.927,26.087,25.709,25.898,638152,0
2014-05-13,25.997,26.233,25.754,26.16,653299,0
2014-05-14,26.215,26.27,26.034,26.087,874111,0
2014-05-15,26.115,26.132,25.745,25.937,729921,0
2014-05-16,26.043,26.25,25.937,26.069,1469097,0
2014-05-19,26.069,26.322,26.069,26.28,814250,0
2014-05-20,26.179,26.215,25.781,25.907,1265708,0
2014-05-21,25.907,26.16,25.837,26.124,872869,0
2014-05-22,26.052,26.393,25.907,26.365,824576,0
2014-05-23,26.365,26.513,26.28,26.375,615299,0
2014-05-27,26.419,26.467,25.969,26.096,886185,0
2014-05-28,26.179,26.306,25.907,26.206,863488,0
2014-05-29,26.341,26.467,26.078,26.365,679473,0
2014-05-30,26.314,26.927,26.17,26.844,1301003,0
2014-06-02,26.701,26.798,26.411,26.575,1322112,0
2014-06-03,26.522,26.881,26.522,26.844,1615145,0
2014-06-04,26.827,26.909,26.602,26.808,809743,0
2014-06-05,26.774,26.844,26.602,26.72,731571,0
2014-06-06,26.647,26.764,26.62,26.727,978226,0
2014-06-09,26.798,26.963,26.72,26.909,565484,0
2014-06-10,26.853,27.059,26.683,27.024,1378141,0
2014-06-11,27.075,27.158,26.923,27.132,755027,0
2014-06-12,27.258,28.211,27.241,28.059,2027675,0
2014-06-13,28.149,28.686,28.132,28.646,1337340,0
2014-06-16,28.595,29.075,28.569,28.713,1232789,0
2014-06-17,28.656,28.676,28.24,28.45,940684,0
2014-06-18,28.45,28.559,28.286,28.456,1059941,0
2014-06-19,28.456,28.676,28.269,28.476,962508,0
2014-06-20,28.722,28.949,28.531,28.924,1006947,0
2014-06-23,28.93,29.278,28.895,29.251,936670,0
2014-06-24,29.242,29.34,28.569,28.704,2013308,0
2014-06-25,28.694,29.075,28.612,28.612,1106711,0
2014-06-26,28.646,29.113,28.387,29.095,922588,0
2014-06-27,29.141,29.376,29.033,29.34,746165,0
2014-06-30,29.285,29.495,29.033,29.431,965650,0
2014-07-01,29.522,29.676,29.421,29.612,688368,0
2014-07-02,29.495,29.668,29.376,29.549,857997,0
2014-07-03,29.568,29.603,29.269,29.578,502941,0
2014-07-07,29.441,29.46,28.806,29.141,1192157,0
2014-07-08,28.885,29.057,28.676,29.003,1089119,0
2014-07-09,28.956,29.095,28.749,28.985,627279,0
2014-07-10,28.704,28.895,28.569,28.875,688137,0
2014-07-11,28.768,28.867,28.431,28.486,1264325,0
2014-07-14,28.521,28.768,28.496,28.749,768465,0
2014-07-15,28.569,28.603,27.868,28.23,1036997,0
2014-07-16,28.295,28.577,28.25,28.496,789069,0
2014-07-17,28.531,28.63,27.968,28.022,826760,0
2014-07-18,28.012,28.387,27.968,28.295,755108,0
2014-07-21,28.177,28.276,27.868,28.003,1000618,0
2014-07-22,27.994,28.211,27.968,28.049,1024522,0
2014-07-23,28.068,28.185,27.984,28.167,722145,0
2014-07-24,28.112,28.313,28.022,28.26,771796,0
2014-07-25,27.941,28.04,27.701,27.748,871200,0
2014-07-28,27.757,27.776,27.439,27.521,922070,0
2014-07-29,27.466,27.731,27.466,27.466,930236,0
2014-07-30,28.395,28.496,27.721,28.032,1599094,0
2014-07-31,27.895,28.269,27.669,27.915,2179468,0
2014-08-01,27.931,28.132,27.586,27.895,1868264,0
2014-08-04,27.868,28.26,27.748,28.25,1266626,0
2014-08-05,28.157,28.167,27.64,27.858,1745996,0
2014-08-06,27.721,28.068,27.596,27.812,1283813,0
2014-08-07,27.921,27.921,27.103,27.331,1398661,0
2014-08-08,27.357,27.931,27.213,27.757,804072,0
2014-08-11,27.886,28.04,27.794,28.022,679677,0
2014-08-12,27.921,28.122,27.776,27.959,1697675,0
2014-08-13,28.049,28.122,27.701,27.776,1089791,0
2014-08-14,27.915,27.921,27.541,27.693,538639,0
2014-08-15,27.895,27.959,27.349,27.868,1007348,0
2014-08-18,28.022,28.04,27.485,27.64,607880,0
2014-08-19,27.64,27.977,27.64,27.915,490107,0
2014-08-20,27.941,28.032,27.676,27.994,634056,0
2014-08-21,28.04,28.068,27.868,27.941,805557,0
2014-08-22,27.949,27.949,27.669,27.858,585578,0
2014-08-25,27.794,28.094,27.767,28.04,504894,0
2014-08-26,28.177,28.422,28.122,28.23,465864,0
2014-08-27,28.412,28.612,28.269,28.531,781858,0
2014-08-28,28.476,28.622,28.377,28.54,781185,0
2014-08-29,28.63,28.993,28.54,28.993,1051713,0
2014-09-02,28.875,28.914,28.304,28.368,621758,0
2014-09-03,28.466,28.637,28.44,28.54,720187,0
2014-09-04,28.612,28.777,28.331,28.506,1180539,0
2014-09-05,28.496,28.637,28.177,28.45,1019240,0
2014-09-08,28.25,28.313,27.721,27.85,905183,0
2014-09-09,27.738,27.878,27.541,27.748,1281435,0
2014-09-10,27.748,27.868,27.475,27.85,1073502,0
2014-09-11,27.716,27.743,27.441,27.726,719856,0
2014-09-12,27.59,27.644,27.296,27.534,973688,0
2014-09-15,27.496,27.855,27.241,27.808,1150829,0
2014-09-16,27.864,28.314,27.673,28.001,913483,0
2014-09-17,27.983,28.038,27.386,27.406,1041482,0
2014-09-18,27.304,27.515,26.544,26.644,2130632,0
2014-09-19,26.581,26.774,26.129,26.367,1554665,0
2014-09-22,26.223,26.26,25.801,25.811,1822706,0
2014-09-23,25.736,26.223,25.69,25.992,862522,0
2014-09-24,25.92,26.02,25.637,25.661,2599657,0
2014-09-25,25.508,25.517,24.747,24.763,1573131,0
2014-09-26,24.772,25.249,24.618,25.113,1189656,0
2014-09-29,24.976,25.076,24.655,24.967,836341,0
2014-09-30,24.882,24.957,24.369,24.655,1189143,0
2014-10-01,24.665,24.665,23.91,24.057,1510071,0
2014-10-02,24.039,24.416,23.637,24.251,2056657,0
2014-10-03,24.205,24.251,23.782,23.883,1029951,0
2014-10-06,24.047,24.102,23.717,23.948,1309354,0
2014-10-07,23.791,24.076,23.618,23.646,1386356,0
2014-10-08,23.618,23.618,22.893,23.506,2189239,0
2014-10-09,23.379,23.397,22.718,22.782,2271031,0
2014-10-10,22.59,22.756,22.132,22.332,2058601,0
2014-10-13,22.23,22.562,21.92,21.977,2027532,0
2014-10-14,22.077,22.151,21.59,21.692,2463621,0
2014-10-15,21.454,21.552,20.976,21.353,4251809,0
2014-10-16,20.967,21.673,20.866,21.488,3748103,0
2014-10-17,21.765,21.837,21.335,21.454,2477283,0
2014-10-20,21.425,21.646,21.205,21.454,2232585,0
2014-10-21,21.655,21.882,21.508,21.837,4403005,0
2014-10-22,21.882,21.948,21.344,21.409,3416699,0
2014-10-23,21.967,23.021,21.82,22.801,4259396,0
2014-10-24,22.838,23.103,22.389,22.426,2509835,0
2014-10-27,22.268,22.452,21.82,22.141,1795994,0
2014-10-28,22.179,22.957,22.087,22.94,2346891,0
2014-10-29,23.068,23.361,22.672,22.857,2974817,0
2014-10-30,22.718,22.829,22.307,22.379,1176995,0
2014-10-31,22.278,22.728,22.196,22.71,1307372,0
2014-11-03,22.71,22.718,22.041,22.077,1216410,0
2014-11-04,21.765,21.775,21.195,21.58,2192201,0
2014-11-05,21.856,22.838,21.682,22.71,2348666,0
2014-11-06,22.49,22.737,22.087,22.508,1481228,0
2014-11-07,22.645,23.361,22.637,23.158,2521205,0
2014-11-10,23.406,23.609,22.672,22.782,1744920,0
2014-11-11,22.838,23.148,22.59,22.94,1307031,0
2014-11-12,22.782,23.416,22.691,23.132,1923068,0
2014-11-13,23.085,23.085,21.957,22.087,3078152,0
2014-11-14,22.288,22.829,22.205,22.829,1820179,0
2014-11-17,22.637,22.737,22.371,22.536,1768852,0
2014-11-18,22.528,22.645,22.361,22.426,1466739,0
2014-11-19,22.379,22.472,22.188,22.268,1435829,0
2014-11-20,22.313,22.81,22.258,22.791,1853320,0
2014-11-21,23.158,23.516,23.103,23.333,1582564,0
2014-11-24,23.315,23.342,22.728,22.791,1217939,0
2014-11-25,22.921,23.093,22.434,22.637,2030572,0
2014-11-26,22.481,22.544,22.051,22.059,1422225,0
2014-11-28,20.829,20.829,20.187,20.27,1849904,0
2014-12-01,20.526,20.6,19.876,20.509,2513848,0
2014-12-02,20.453,21.023,20.16,20.829,4042346,0
2014-12-03,20.856,21.478,20.772,21.05,2360037,0
2014-12-04,20.856,20.874,20.16,20.232,2530244,0
2014-12-05,20.141,20.197,19.573,19.582,2641866,0
2014-12-08,19.288,19.323,17.547,17.922,3884227,0
2014-12-09,17.821,18.253,17.711,18.06,2253590,0
2014-12-10,17.647,17.683,16.5,17.041,5466497,0
2014-12-11,16.776,17.28,16.657,16.776,5251994,0
2014-12-12,16.406,16.666,16.125,16.125,5418419,0
2014-12-15,16.078,16.312,15.259,15.39,4202318,0
2014-12-16,15.055,16.285,14.991,15.884,7954659,0
2014-12-17,15.968,17.828,15.856,17.465,5233544,0
2014-12-18,18.303,18.703,17.837,18.257,5642153,0
2014-12-19,18.471,19.224,18.266,19.151,4048653,0
2014-12-22,19.104,19.325,18.545,19.279,4043521,0
2014-12-23,19.317,19.633,19.141,19.494,2607784,0
2014-12-24,19.514,19.588,18.973,19.26,1346300,0
2014-12-26,19.504,19.541,19.009,19.198,1248654,0
2014-12-29,19.383,19.848,19.289,19.494,2074817,0
2014-12-30,19.43,19.541,19.066,19.113,1866693,0
2014-12-31,18.963,19.578,18.638,19.188,1560590,0
2015-01-02,19.009,19.438,18.907,19.308,1871079,0
2015-01-05,18.89,18.898,18.035,18.238,2587811,0
2015-01-06,18.071,18.59,17.893,18.171,2554267,0
2015-01-07,18.426,18.638,17.912,18.035,2570111,0
2015-01-08,18.276,18.676,18.09,18.48,2409728,0
2015-01-09,18.526,18.797,18.248,18.618,2451521,0
2015-01-12,18.322,18.349,17.559,17.893,3007478,0
2015-01-13,17.754,17.987,17.42,17.708,2706034,0
2015-01-14,17.391,18.257,17.317,18.161,2308912,0
2015-01-15,18.545,18.628,17.922,17.95,2267881,0
2015-01-16,17.996,19.393,17.987,19.16,2514100,0
2015-01-20,18.397,18.618,17.783,17.893,2782628,0
2015-01-21,18.126,18.657,18.081,18.171,2446277,0
2015-01-22,18.136,18.378,17.931,18.378,2117742,0
2015-01-23,18.293,18.563,18.081,18.266,2320345,0
2015-01-26,18.266,18.58,18.117,18.406,3108369,0
2015-01-27,18.397,18.647,18.171,18.48,3420593,0
2015-01-28,18.144,18.201,17.047,17.057,3580880,0
2015-01-29,17.214,17.27,16.164,16.776,3569096,0
2015-01-30,16.592,17.819,16.357,17.578,2979308,0
2015-02-02,18.025,18.666,17.865,18.554,2983805,0
2015-02-03,19.096,19.652,18.982,19.224,3733316,0
2015-02-04,18.77,18.797,17.931,18.545,3887403,0
2015-02-05,18.898,19.131,18.618,19.037,2437690,0
2015-02-06,19.354,19.411,18.898,18.982,3063581,0
2015-02-09,19.131,19.456,19.029,19.037,2734128,0
2015-02-10,19.019,19.057,18.181,18.58,2914743,0
2015-02-11,18.276,18.48,17.912,18.161,3796733,0
2015-02-12,18.331,18.647,17.968,18.341,2931631,0
2015-02-13,18.545,18.545,17.875,18.071,2342702,0
2015-02-17,18.016,18.016,17.27,17.521,3623265,0
2015-02-18,16.386,16.61,16.275,16.562,6377699,0
2015-02-19,16.295,16.526,16.041,16.451,2782865,0
2015-02-20,16.461,16.572,16.338,16.488,3923907,0
2015-02-23,16.265,16.471,16.116,16.322,5153624,0
2015-02-24,16.396,16.507,16.154,16.451,2882866,0
2015-02-25,16.572,16.648,16.357,16.629,1833912,0
2015-02-26,16.396,16.433,16.154,16.174,1877013,0
2015-02-27,16.322,16.376,16.068,16.088,1733930,0
2015-03-02,16.032,16.06,15.819,15.838,2012544,0
2015-03-03,16.032,16.471,15.865,16.265,2954175,0
2015-03-04,16.338,16.684,16.229,16.592,4096878,0
2015-03-05,16.601,16.619,16.366,16.507,2155906,0
2015-03-06,16.366,16.517,16.144,16.247,1633937,0
2015-03-09,16.488,16.61,16.098,16.201,2698832,0
2015-03-10,15.997,16.182,15.764,15.931,2270360,0
2015-03-11,15.994,16.248,15.889,16.202,2426865,0
2015-03-12,16.409,16.409,15.907,15.917,2309009,0
2015-03-13,15.698,15.777,15.464,15.738,1527066,0
2015-03-16,15.473,15.777,15.397,15.777,2315673,0
2015-03-17,15.594,15.965,15.464,15.852,1687666,0
2015-03-18,15.777,16.673,15.642,16.523,1919254,0
2015-03-19,16.115,16.164,15.446,15.455,1959246,0
2015-03-20,15.852,15.87,15.662,15.814,2501664,0
2015-03-23,15.861,16.174,15.805,16.077,1458616,0
2015-03-24,16.174,16.38,15.927,16.351,1639741,0
2015-03-25,16.437,16.532,16.134,16.238,1805840,0
2015-03-26,16.466,16.786,15.956,15.965,2058166,0
2015-03-27,15.852,15.907,15.436,15.522,1994370,0
2015-03-30,15.53,16.107,15.483,16.039,4527136,0
2015-03-31,15.823,16.115,15.738,15.956,2581217,0
2015-04-01,16.077,16.258,15.965,16.174,3731549,0
2015-04-02,16.134,16.559,16.124,16.504,3426537,0
2015-04-06,16.74,16.853,16.55,16.655,1789865,0
2015-04-07,16.617,17.165,16.55,16.93,2147842,0
2015-04-08,17.022,17.061,16.296,16.418,2028859,0
2015-04-09,16.466,16.73,16.446,16.589,1541027,0
2015-04-10,16.75,16.776,16.37,16.647,1730512,0
2015-04-13,16.768,16.843,16.54,16.655,837591,0
2015-04-14,16.91,17.308,16.843,17.203,1931527,0
2015-04-15,17.355,18.545,17.355,18.017,3985111,0
2015-04-16,18.045,18.102,17.562,17.864,2890894,0
2015-04-17,17.789,17.921,17.619,17.817,1674124,0
2015-04-20,17.844,18.195,17.789,17.921,2090803,0
2015-04-21,17.844,17.94,17.382,17.61,1362013,0
2015-04-22,17.714,17.892,17.373,17.704,1571228,0
2015-04-23,17.892,18.639,17.704,18.214,3115283,0
2015-04-24,18.204,18.309,17.95,18.11,1319653,0
2015-04-27,18.365,18.365,17.997,18.139,1469830,0
2015-04-28,18.102,18.299,18.054,18.156,1755905,0
2015-04-29,17.864,18.243,17.741,17.789,1987284,0
2015-04-30,17.817,17.968,17.298,17.789,3064079,0
2015-05-01,17.723,17.978,17.619,17.94,1656666,0
2015-05-04,18.036,18.139,17.826,17.835,1433754,0
2015-05-05,18.064,18.223,17.345,17.401,1785105,0
2015-05-06,17.326,17.401,16.192,16.38,4387644,0
2015-05-07,16.315,16.598,15.897,16.221,4677362,0
2015-05-08,16.55,16.589,16.124,16.484,2729657,0
2015-05-11,16.513,16.559,16.258,16.351,2015635,0
2015-05-12,16.39,16.589,16.277,16.296,2011712,0
2015-05-13,16.456,16.523,15.975,16.097,1975221,0
2015-05-14,16.23,16.287,15.956,16.221,1742364,0
2015-05-15,16.058,16.37,15.956,16.325,1568233,0
2015-05-18,16.267,16.267,15.937,16.077,893037,0
2015-05-19,15.842,15.917,15.698,15.833,1175370,0
2015-05-20,16.134,16.296,15.946,15.985,1955756,0
2015-05-21,16.067,16.277,15.879,16.174,1036383,0
2015-05-22,15.975,16.466,15.879,16.4,1830174,0
2015-05-26,16.002,16.097,15.642,15.738,1904286,0
2015-05-27,15.652,15.795,15.502,15.522,1955756,0
2015-05-28,15.446,15.594,15.342,15.594,2103731,0
2015-05-29,15.578,15.662,15.313,15.585,1400004,0
2015-06-01,15.594,15.642,15.245,15.54,1450035,0
2015-06-02,15.613,16.067,15.594,15.956,1954275,0
2015-06-03,15.814,15.956,15.604,15.604,1318436,0
2015-06-04,15.446,15.53,15.235,15.313,1272309,0
2015-06-05,15.169,15.795,15.134,15.54,1613290,0
2015-06-08,15.446,15.492,14.952,15.03,1818432,0
2015-06-09,15.198,15.426,15.179,15.303,1703513,0
2015-06-10,15.786,15.965,15.681,15.861,3347635,0
2015-06-11,15.934,15.944,15.522,15.819,2396107,0
2015-06-12,15.579,15.791,15.464,15.464,3153217,0
2015-06-15,15.32,15.587,15.251,15.522,1633822,0
2015-06-16,15.596,16.048,15.349,15.963,2960286,0
2015-06-17,16.175,16.52,16.067,16.232,3256086,0
2015-06-18,16.385,17.058,16.299,16.904,5890379,0
2015-06-19,16.683,16.981,16.327,16.433,3463387,0
2015-06-22,16.51,16.655,16.29,16.309,2293203,0
2015-06-23,16.223,16.557,16.077,16.462,1617798,0
2015-06-24,16.365,16.616,16.29,16.375,1533036,0
2015-06-25,16.365,16.462,16.28,16.414,2325374,0
2015-06-26,16.29,16.299,16.029,16.194,1398619,0
2015-06-29,15.645,15.914,15.349,15.349,1803638,0
2015-06-30,15.886,15.954,15.07,15.376,3581391,0
2015-07-01,15.32,15.339,14.983,15.003,1743458,0
2015-07-02,15.022,15.33,14.933,15.06,2034051,0
2015-07-06,14.599,14.705,14.196,14.225,2626067,0
2015-07-07,14.119,14.569,13.791,14.492,2845133,0
2015-07-08,14.378,14.483,14.051,14.051,1622265,0
2015-07-09,14.311,14.446,13.889,13.966,2003233,0
2015-07-10,14.041,14.177,13.716,13.791,2549644,0
2015-07-13,13.773,13.82,13.569,13.746,2220424,0
2015-07-14,13.657,14.109,13.599,14.031,1982618,0
2015-07-15,13.916,14.119,13.628,13.736,1520123,0
2015-07-16,13.907,13.926,13.544,13.783,1647046,0
2015-07-17,13.763,13.783,13.389,13.436,1815405,0
2015-07-20,13.398,13.418,12.996,13.043,2188565,0
2015-07-21,13.127,13.389,13.102,13.253,1708475,0
2015-07-22,13.024,13.137,12.862,12.916,1826335,0
2015-07-23,12.907,13.006,12.524,12.996,2882407,0
2015-07-24,13.006,13.006,12.705,12.88,2570157,0
2015-07-27,12.715,12.842,12.582,12.685,3045976,0
2015-07-28,12.755,13.648,12.669,13.553,4436889,0
2015-07-29,13.504,13.936,13.332,13.8,3184767,0
2015-07-30,13.628,14.56,13.628,14.031,3284094,0
2015-07-31,14.079,14.225,13.936,14.004,2811396,0
2015-08-03,13.85,14.013,13.628,13.628,2724587,0
2015-08-04,13.706,13.966,13.553,13.657,2171799,0
2015-08-05,13.879,14.089,13.686,13.791,2607430,0
2015-08-06,13.736,13.755,13.436,13.726,2969066,0
2015-08-07,13.619,13.956,13.349,13.379,2322355,0
2015-08-10,13.369,14.071,13.263,14.051,2615136,0
2015-08-11,13.696,13.736,13.273,13.676,2078679,0
2015-08-12,13.706,13.946,13.534,13.83,1725030,0
2015-08-13,13.686,13.716,13.263,13.379,1732214,0
2015-08-14,13.427,13.534,12.966,13.024,2410023,0
2015-08-17,12.986,13.024,12.755,12.907,1805410,0
2015-08-18,12.852,12.926,12.641,12.907,1716907,0
2015-08-19,12.705,12.862,12.332,12.641,2132445,0
2015-08-20,12.466,12.685,12.208,12.273,2266443,0
2015-08-21,12.123,12.42,12.053,12.255,2427514,0
2015-08-24,11.545,12.123,11.382,11.535,3619606,0
2015-08-25,12.103,12.218,11.785,11.891,3976272,0
2015-08-26,12.189,12.37,11.709,12.332,3421426,0
2015-08-27,12.695,13.475,12.669,13.157,2821602,0
2015-08-28,13.043,13.889,12.996,13.569,2876471,0
2015-08-31,13.418,13.916,12.946,13.897,2983922,0
2015-09-01,13.369,13.418,12.802,12.946,3539600,0
2015-09-02,13.083,13.11,12.255,12.966,5657884,0
2015-09-03,13.043,13.446,12.899,13.092,4182946,0
2015-09-04,12.852,13.359,12.564,13.167,3903389,0
2015-09-08,13.283,13.398,12.936,13.127,3279617,0
2015-09-09,13.187,13.263,12.916,12.956,5007146,0
2015-09-10,12.966,13.332,12.735,13.167,2923616,0
2015-09-11,12.987,13.15,12.714,12.908,2407180,0
2015-09-14,12.792,12.832,12.561,12.684,2594046,0
2015-09-15,12.783,13.16,12.724,12.792,2512943,0
2015-09-16,12.967,13.879,12.947,13.839,3870122,0
2015-09-17,13.819,15.032,13.714,14.595,5866433,0
2015-09-18,14.265,15.003,14.265,14.993,5777171,0
2015-09-21,15.166,15.313,14.963,15.081,5093680,0
2015-09-22,14.702,15.032,14.575,14.808,3733922,0
2015-09-23,14.818,14.943,14.372,14.411,3006218,0
2015-09-24,14.219,14.712,14.199,14.517,2508337,0
2015-09-25,14.759,14.818,14.507,14.684,2776374,0
2015-09-28,14.478,14.546,14.052,14.372,2649218,0
2015-09-29,14.411,14.818,14.411,14.759,2778437,0
2015-09-30,14.867,14.953,14.372,14.693,3248234,0
2015-10-01,15.012,15.233,14.325,14.392,3494329,0
2015-10-02,14.237,14.943,14.237,14.886,2228052,0
2015-10-05,15.38,15.536,15.196,15.458,4581332,0
2015-10-06,15.527,15.903,15.342,15.749,8120996,0
2015-10-07,16.038,16.466,15.729,16.176,4541748,0
2015-10-08,16.262,16.611,16.001,16.543,3195301,0
2015-10-09,16.631,16.698,16.311,16.408,2399441,0
2015-10-12,16.311,16.378,15.893,16.077,1969230,0
2015-10-13,15.699,16.176,15.556,15.817,3004513,0
2015-10-14,15.817,16.195,15.769,15.992,2226093,0
2015-10-15,15.893,16.215,15.729,16.126,2122806,0
2015-10-16,16.243,16.292,15.874,16.077,2034273,0
2015-10-19,15.827,15.962,15.497,15.575,1710424,0
2015-10-20,15.575,15.962,15.488,15.67,1322935,0
2015-10-21,15.575,15.641,14.655,14.684,3750327,0
2015-10-22,14.848,15.166,14.749,14.808,2795773,0
2015-10-23,14.693,14.867,14.46,14.625,2696095,0
2015-10-26,14.645,14.712,14.139,14.169,1998261,0
2015-10-27,13.889,13.996,13.734,13.819,1988253,0
2015-10-28,13.926,14.441,13.772,14.111,2754498,0
2015-10-29,14.431,15.022,14.305,14.537,3654160,0
2015-10-30,14.575,14.886,14.363,14.451,4457654,0
2015-11-02,14.382,15.263,14.315,15.166,3293241,0
2015-11-03,15.233,16.166,15.233,16.029,3214906,0
2015-11-04,15.943,16.097,15.546,15.621,2808151,0
2015-11-05,15.488,15.913,15.448,15.621,2379218,0
2015-11-06,15.409,15.651,15.342,15.429,1549515,0
2015-11-09,15.439,15.67,15.119,15.243,1751797,0
2015-11-10,15.119,15.303,14.886,15.003,1900134,0
2015-11-11,15.003,15.022,14.527,14.665,1434981,0
2015-11-12,14.343,14.712,14.072,14.091,1871447,0
2015-11-13,14.005,14.451,13.879,14.199,1877125,0
2015-11-16,14.209,14.895,14.052,14.876,2140553,0
2015-11-17,14.818,15.101,14.565,14.828,1661262,0
2015-11-18,14.973,15.119,14.731,15.032,1991245,0
2015-11-19,14.943,15.111,14.556,14.625,1403613,0
2015-11-20,14.674,14.759,14.159,14.199,2162532,0
2015-11-23,13.996,14.605,13.907,14.46,2050679,0
2015-11-24,14.615,15.148,14.595,14.788,2993575,0
2015-11-25,14.665,14.838,14.451,14.478,1757842,0
2015-11-27,14.228,14.431,14.129,14.295,677816,0
2015-11-30,14.343,14.507,14.237,14.343,2215773,0
2015-12-01,14.441,14.905,14.441,14.645,2401766,0
2015-12-02,14.469,14.507,14.111,14.275,2196738,0
2015-12-03,14.431,14.635,14.334,14.401,1609246,0
2015-12-04,14.139,14.228,13.79,13.897,1800044,0
2015-12-07,13.54,13.54,13.094,13.17,1589757,0
2015-12-08,12.88,13.423,12.684,13.267,2198283,0
2015-12-09,13.327,13.819,13.15,13.336,1845033,0
2015-12-10,13.103,13.501,12.967,13.045,3023292,0
2015-12-11,12.779,12.808,12.368,12.398,1912551,0
2015-12-14,12.308,12.418,11.976,12.269,2241995,0
2015-12-15,12.437,12.808,12.388,12.643,1620949,0
2015-12-16,12.504,12.633,12.222,12.455,1613381,0
2015-12-17,12.408,12.455,12.035,12.241,1885651,0
2015-12-18,12.153,12.67,12.153,12.298,1970034,0
2015-12-21,12.269,12.437,11.947,12.035,1587914,0
2015-12-22,12.045,12.259,11.83,12.183,1656876,0
2015-12-23,12.465,12.838,12.418,12.709,1687841,0
2015-12-24,12.709,12.858,12.549,12.709,1075352,0
2015-12-28,12.504,12.613,12.308,12.338,1229656,0
2015-12-29,12.613,12.749,12.465,12.544,1792252,0
2015-12-30,12.318,12.544,12.163,12.241,1450384,0
2015-12-31,12.202,12.5,12.202,12.338,1610720,0
2016-01-04,12.251,12.328,11.879,12.153,2692022,0
2016-01-05,12.105,12.207,11.889,12.125,1743104,0
2016-01-06,11.724,12.095,11.684,12.055,3274279,0
2016-01-07,11.743,11.909,11.459,11.555,3209840,0
2016-01-08,11.595,11.644,11.224,11.4,4236891,0
2016-01-11,11.4,11.429,10.941,11.204,3802042,0
2016-01-12,11.381,11.41,10.99,11.351,2900846,0
2016-01-13,11.508,11.82,10.96,11.136,2558301,0
2016-01-14,11.106,11.82,10.931,11.762,2517224,0
2016-01-15,11.018,11.555,11,11.527,1868019,0
2016-01-19,11.527,11.684,11.274,11.555,2900689,0
2016-01-20,11.194,11.371,10.52,11.156,3159871,0
2016-01-21,11.312,11.869,11.156,11.604,3212879,0
2016-01-22,12.251,12.534,12.183,12.308,3110190,0
2016-01-25,11.976,12.259,11.859,11.869,2635908,0
2016-01-26,12.125,12.202,11.664,11.928,5051558,0
2016-01-27,11.83,12.085,11.204,11.734,4579206,0
2016-01-28,12.231,12.279,11.585,11.976,4072083,0
2016-01-29,12.105,12.368,11.714,12.015,2717275,0
2016-02-01,11.83,11.928,11.508,11.674,3471146,0
2016-02-02,11.331,11.381,10.99,11.048,2249418,0
2016-02-03,11.322,11.801,10.901,11.772,3088452,0
2016-02-04,12.045,12.163,11.624,11.762,3934871,0
2016-02-05,11.624,11.767,11.459,11.517,5533460,0
2016-02-08,11.274,11.449,10.96,10.96,3257815,0
2016-02-09,10.765,10.901,10.383,10.383,3442799,0
2016-02-10,10.364,10.373,9.4787,9.504,8147272,0
2016-02-11,9.0242,10.197,8.8971,9.786,5696932,0
2016-02-12,9.981,10.413,9.914,10.236,2560775,0
2016-02-16,10.383,10.471,10.12,10.236,2549639,0
2016-02-17,10.461,10.765,10.275,10.725,3487683,0
2016-02-18,10.862,10.881,10.53,10.627,3229790,0
2016-02-19,10.344,10.393,10.149,10.314,2793616,0
2016-02-22,10.58,10.862,10.54,10.695,2195215,0
2016-02-23,10.511,10.705,10.256,10.285,1982964,0
2016-02-24,9.943,10.461,9.796,10.373,3503107,0
2016-02-25,10.364,10.491,10.051,10.295,1707839,0
2016-02-26,10.56,11.087,10.52,10.775,2360681,0
2016-02-29,10.881,11.214,10.881,11.165,3008333,0
2016-03-01,11.351,11.547,11.156,11.508,3343654,0
2016-03-02,11.371,11.781,11.302,11.762,2685651,0
2016-03-03,11.714,12.183,11.664,11.919,2502762,0
2016-03-04,12.045,12.368,11.942,12.259,3106116,0
2016-03-07,12.251,12.593,12.04,12.475,3595033,0
2016-03-08,12.338,12.475,11.937,12.173,3264656,0
2016-03-09,12.437,12.838,12.388,12.446,2855821,0
2016-03-10,12.368,12.564,12.115,12.193,2440540,0
2016-03-11,12.67,12.949,12.632,12.877,2450547,0
2016-03-14,12.632,12.867,12.463,12.827,1838746,0
2016-03-15,12.612,12.847,12.406,12.837,1899598,0
2016-03-16,12.964,13.249,12.787,13.169,1940825,0
2016-03-17,13.415,13.7,13.318,13.395,2404394,0
2016-03-18,13.464,13.562,13.318,13.356,2310470,0
2016-03-21,13.328,13.523,13.224,13.337,1587596,0
2016-03-22,13.229,13.337,13.043,13.063,1808613,0
2016-03-23,13.043,13.11,12.376,12.445,1879920,0
2016-03-24,12.17,12.698,12.072,12.512,2335027,0
2016-03-28,12.552,12.678,12.336,12.66,2008565,0
2016-03-29,12.454,12.683,12.306,12.602,1906753,0
2016-03-30,12.787,13.189,12.748,12.894,1390992,0
2016-03-31,12.877,13.102,12.738,12.748,1375416,0
2016-04-01,12.493,12.597,12.386,12.522,1830526,0
2016-04-04,12.512,12.642,12.336,12.454,1562350,0
2016-04-05,12.257,12.386,12.072,12.092,1453878,0
2016-04-06,12.16,12.366,12.012,12.346,2109933,0
2016-04-07,12.209,12.376,12.077,12.238,1340634,0
2016-04-08,12.602,13.073,12.602,12.827,1391986,0
2016-04-11,12.904,13.087,12.758,12.787,1504462,0
2016-04-12,12.934,13.955,12.837,13.916,2467953,0
2016-04-13,13.945,14.032,13.591,13.64,1879017,0
2016-04-14,13.68,13.768,13.376,13.611,1280781,0
2016-04-15,13.366,13.425,13.073,13.169,1252828,0
2016-04-18,12.768,13.351,12.67,13.268,1760524,0
2016-04-19,13.366,14.091,13.337,13.925,1894313,0
2016-04-20,13.68,14.405,13.621,14.405,4256016,0
2016-04-21,14.396,14.445,14.15,14.367,2191965,0
2016-04-22,14.455,15.063,14.435,14.886,2461299,0
2016-04-25,14.827,14.964,14.497,14.602,3447315,0
2016-04-26,14.747,14.929,14.532,14.672,2376160,0
2016-04-27,14.827,15.268,14.612,14.886,3089512,0
2016-04-28,14.954,15.644,14.739,15.268,2995118,0
2016-04-29,15.435,15.759,15.141,15.534,3419811,0
2016-05-02,15.475,15.494,14.934,15.093,1799654,0
2016-05-03,14.797,14.906,14.357,14.642,2264370,0
2016-05-04,14.642,14.896,14.169,14.386,2201577,0
2016-05-05,14.787,15.238,14.23,14.376,3953223,0
2016-05-06,14.24,14.682,14.14,14.483,2967306,0
2016-05-09,14.367,14.376,13.836,14.032,1943579,0
2016-05-10,14.18,14.542,14.101,14.22,1863682,0
2016-05-11,14.19,14.739,13.906,14.492,1964541,0
2016-05-12,14.767,15.029,14.288,14.542,1940700,0
2016-05-13,14.415,14.652,14.328,14.445,2278805,0
2016-05-16,14.71,15.113,14.642,15.083,2316942,0
2016-05-17,15.014,15.179,14.812,14.964,2168537,0
2016-05-18,14.847,15.004,14.445,14.552,1707561,0
2016-05-19,14.308,14.522,14.072,14.386,1754498,0
2016-05-20,14.435,14.612,14.278,14.328,1825029,0
2016-05-23,14.16,14.719,14.052,14.592,1364028,0
2016-05-24,14.532,14.662,14.303,14.425,2228412,0
2016-05-25,14.532,14.954,14.492,14.934,1753193,0
2016-05-26,15.083,15.288,14.934,15.024,1712076,0
2016-05-27,14.817,15.169,14.757,15.169,1840703,0
2016-05-31,15.141,15.405,14.647,14.787,2107516,0
2016-06-01,14.642,14.954,14.492,14.944,1438174,0
2016-06-02,14.719,14.984,14.592,14.925,1660816,0
2016-06-03,15.073,15.288,14.886,14.974,1545960,0
2016-06-06,15.132,15.298,15.043,15.199,1720734,0
2016-06-07,15.385,16.042,15.338,16.004,2228921,0
2016-06-08,16.181,16.24,15.318,15.405,2975782,0
2016-06-09,15.248,15.425,14.757,14.886,2338555,0
2016-06-10,14.729,14.915,14.425,14.445,1554437,0
2016-06-13,14.414,14.842,14.345,14.551,2851929,0
2016-06-14,14.472,14.699,14.208,14.355,1446303,0
2016-06-15,14.228,14.365,14.04,14.04,1234313,0
2016-06-16,13.853,13.893,13.314,13.519,2880145,0
2016-06-17,13.687,14.148,13.607,13.813,1677175,0
2016-06-20,14.07,14.454,14.07,14.316,1487400,0
2016-06-21,14.238,14.576,14.148,14.404,1566951,0
2016-06-22,14.501,14.521,13.873,13.942,1936685,0
2016-06-23,14.228,14.444,14.099,14.434,1355466,0
2016-06-24,13.401,14.089,13.284,13.509,2351176,0
2016-06-27,13.294,13.549,12.682,12.831,3330542,0
2016-06-28,13.284,13.559,13.073,13.097,1817992,0
2016-06-29,13.254,13.647,13.254,13.529,1651055,0
2016-06-30,13.49,13.637,13.362,13.587,1620229,0
2016-07-01,13.587,13.863,13.529,13.813,831204,0
2016-07-05,13.587,13.756,13.343,13.5,1161248,0
2016-07-06,13.421,13.529,13.274,13.45,1187435,0
2016-07-07,13.687,13.747,13.009,13.068,1401238,0
2016-07-08,13.214,13.747,13.184,13.627,2818700,0
2016-07-11,13.687,13.775,13.421,13.46,2744516,0
2016-07-12,13.873,14.178,13.737,14.119,2191083,0
2016-07-13,14.178,14.238,13.647,13.775,2446228,0
2016-07-14,14.02,14.089,13.853,14.02,1873470,0
2016-07-15,14.148,14.148,13.747,13.942,1318350,0
2016-07-18,13.833,14.099,13.707,14.07,1526420,0
2016-07-19,14.012,14.208,13.932,14.079,3228667,0
2016-07-20,13.962,14.089,13.765,14.05,2430708,0
2016-07-21,13.972,14.276,13.873,13.903,2724877,0
2016-07-22,13.952,13.992,13.692,13.922,2182545,0
2016-07-25,13.737,13.756,13.254,13.343,2290751,0
2016-07-26,13.274,13.48,13.214,13.46,1449440,0
2016-07-27,13.5,13.587,12.89,13.028,2194741,0
2016-07-28,13.44,14.03,13.294,13.903,3294566,0
2016-07-29,13.913,14.109,13.785,14.06,3173664,0
2016-08-01,13.803,13.893,13.244,13.274,1161638,0
2016-08-02,13.529,13.727,13.274,13.47,1821906,0
2016-08-03,13.509,14.06,13.343,14.02,2244992,0
2016-08-04,13.962,14.511,13.942,14.491,2337024,0
2016-08-05,14.404,14.434,14.079,14.228,1390645,0
2016-08-08,14.395,14.621,14.365,14.511,1153208,0
2016-08-09,14.571,14.777,14.385,14.464,1360683,0
2016-08-10,14.414,14.511,14.089,14.119,1707462,0
2016-08-11,14.276,14.641,14.208,14.511,1237604,0
2016-08-12,14.601,14.728,14.434,14.501,1303647,0
2016-08-15,14.641,15.103,14.621,15.004,1484155,0
2016-08-16,14.974,15.2,14.896,15.113,1159931,0
2016-08-17,15.053,15.2,14.821,14.974,1631521,0
2016-08-18,15.093,15.456,15.053,15.367,1085447,0
2016-08-19,15.249,15.249,14.974,15.18,908221,0
2016-08-22,14.896,14.934,14.666,14.847,1358251,0
2016-08-23,14.827,14.944,14.699,14.797,1200023,0
2016-08-24,14.69,15.043,14.621,14.738,1690621,0
2016-08-25,14.699,14.817,14.541,14.709,1401201,0
2016-08-26,14.817,15.024,14.501,14.601,1135244,0
2016-08-29,14.454,14.671,14.404,14.591,743404,0
2016-08-30,14.601,14.817,14.491,14.621,708667,0
2016-08-31,14.511,14.541,14.03,14.208,1680327,0
2016-09-01,14.128,14.419,14.109,14.365,2648383,0
2016-09-02,14.541,14.886,14.521,14.601,2642419,0
2016-09-06,14.69,14.709,14.404,14.531,1945408,0
2016-09-07,14.561,14.611,14.296,14.335,1508106,0
2016-09-08,14.472,15.093,14.355,15.043,2712136,0
2016-09-09,14.757,14.757,14.296,14.404,1458713,0
2016-09-12,14.158,14.335,13.972,14.198,1967626,0
2016-09-13,13.94,13.94,13.388,13.565,1905092,0
2016-09-14,13.437,13.634,13.215,13.28,2344664,0
2016-09-15,13.3,13.644,13.3,13.437,1432782,0
2016-09-16,13.19,13.408,13.18,13.348,983289,0
2016-09-19,13.526,13.634,13.23,13.25,1521817,0
2016-09-20,13.21,13.353,13.074,13.084,1443255,0
2016-09-21,13.22,13.467,13.15,13.467,1420988,0
2016-09-22,13.744,13.901,13.664,13.674,1362667,0
2016-09-23,13.584,13.644,13.275,13.339,1102089,0
2016-09-26,13.437,13.506,13.21,13.23,862376,0
2016-09-27,13.034,13.074,12.876,12.914,1373188,0
2016-09-28,13.004,13.783,12.747,13.763,3860437,0
2016-09-29,13.851,14.433,13.821,14.097,4444914,0
2016-09-30,14.265,14.354,13.92,14.167,2618490,0
2016-10-03,14.207,14.325,13.763,14.167,2174336,0
2016-10-04,14.217,14.344,13.861,14.107,2230864,0
2016-10-05,14.305,14.728,14.295,14.511,1507995,0
2016-10-06,14.661,15.025,14.616,14.916,2916404,0
2016-10-07,14.935,14.945,14.561,14.69,1722489,0
2016-10-10,14.926,15.191,14.926,15.124,1314239,0
2016-10-11,15.025,15.216,14.916,15.191,1949741,0
2016-10-12,15.074,15.231,14.955,15.094,1657231,0
2016-10-13,14.975,15.398,14.787,15.291,1832445,0
2016-10-14,15.448,15.655,15.211,15.398,1727183,0
2016-10-17,15.379,15.438,15.171,15.221,1217307,0
2016-10-18,15.408,15.428,15.094,15.241,1516549,0
2016-10-19,15.351,15.625,15.231,15.388,1635176,0
2016-10-20,15.241,15.365,15.025,15.271,1630986,0
2016-10-21,15.124,15.615,14.995,15.458,2297408,0
2016-10-24,15.408,15.408,15.054,15.231,1527199,0
2016-10-25,15.231,15.478,15.089,15.094,1548772,0
2016-10-26,14.857,15.044,14.719,14.897,2241488,0
2016-10-27,14.965,15.734,14.965,15.261,3168078,0
2016-10-28,15.261,15.346,14.69,14.747,2524460,0
2016-10-31,14.591,14.641,14.167,14.237,2261470,0
2016-11-01,14.344,14.423,13.97,14.227,2675312,0
2016-11-02,13.99,14.227,13.841,13.841,2031979,0
2016-11-03,13.891,13.95,13.477,13.526,1894436,0
2016-11-04,13.418,13.634,13.17,13.574,1890171,0
2016-11-07,13.753,13.93,13.644,13.851,1554994,0
2016-11-08,13.714,14.018,13.704,13.831,1624885,0
2016-11-09,13.791,14.217,13.624,14.187,1473763,0
2016-11-10,14.068,14.207,13.881,13.901,1191819,0
2016-11-11,13.753,13.861,13.492,13.801,1281946,0
2016-11-14,13.801,13.861,13.423,13.841,1304212,0
2016-11-15,14.068,14.591,14.028,14.463,1141924,0
2016-11-16,14.364,14.641,14.227,14.433,1178683,0
2016-11-17,14.591,14.767,14.245,14.265,1398977,0
2016-11-18,14.275,14.491,14.187,14.315,776140,0
2016-11-21,14.671,15.124,14.641,15.104,1248535,0
2016-11-22,15.124,15.181,14.651,14.827,1333872,0
2016-11-23,14.681,14.975,14.601,14.817,1749276,0
2016-11-25,14.709,14.797,14.491,14.591,431547,0
2016-11-28,14.591,14.728,14.265,14.285,1901805,0
2016-11-29,13.801,14.015,13.744,13.911,2010210,0
2016-11-30,15.064,15.596,15.015,15.241,3966639,0
2016-12-01,15.744,15.882,15.351,15.418,2186602,0
2016-12-02,15.398,15.568,15.201,15.398,1267267,0
2016-12-05,15.558,15.685,15.311,15.369,1300391,0
2016-12-06,15.191,15.568,15.162,15.498,1701193,0
2016-12-07,15.438,15.458,15.181,15.301,2062332,0
2016-12-08,15.341,15.458,15.035,15.301,1645400,0
2016-12-09,15.448,15.625,15.336,15.458,1618191,0
2016-12-12,16.03,16.582,15.729,15.744,4166135,0
2016-12-13,15.93,15.97,15.653,15.772,1864986,0
2016-12-14,15.594,15.752,15.139,15.198,3107781,0
2016-12-15,14.991,15.604,14.981,15.475,2244024,0
2016-12-16,15.555,15.752,15.475,15.692,3158908,0
2016-12-19,15.653,15.792,15.585,15.663,1351105,0
2016-12-20,15.742,15.742,15.415,15.455,1200405,0
2016-12-21,15.475,15.545,15.298,15.395,1238565,0
2016-12-22,15.308,15.385,15.213,15.248,1080370,0
2016-12-23,15.198,15.248,14.931,14.951,917371,0
2016-12-27,14.951,15.07,14.853,14.931,784587,0
2016-12-28,14.783,14.991,14.783,14.941,1780137,0
2016-12-29,14.941,15.021,14.843,15.001,1313745,0
2016-12-30,15.001,15.11,14.893,14.951,1144403,0
2017-01-03,15.149,15.358,14.941,15.05,1314874,0
2017-01-04,15.149,15.208,14.961,15.06,1477377,0
2017-01-05,15.158,15.248,15.05,15.12,1489920,0
2017-01-06,15.13,15.178,14.941,15.12,1430938,0
2017-01-09,14.961,14.971,14.763,14.793,2122513,0
2017-01-10,14.803,14.922,14.556,14.606,1881482,0
2017-01-11,14.704,14.863,14.476,14.763,2784140,0
2017-01-12,14.991,15.031,14.536,14.546,1682191,0
2017-01-13,14.438,14.621,14.438,14.576,1392944,0
2017-01-17,14.783,14.931,14.626,14.823,2928178,0
2017-01-18,14.606,14.695,14.289,14.369,2498662,0
2017-01-19,14.408,14.428,14.24,14.319,1305260,0
2017-01-20,14.467,14.576,14.329,14.438,1831490,0
2017-01-23,14.014,14.151,13.824,13.924,2211505,0
2017-01-24,13.844,14.11,13.824,14.032,2825562,0
2017-01-25,14.032,14.309,14.032,14.191,1679800,0
2017-01-26,14.339,14.339,13.954,14.022,973571,0
2017-01-27,13.934,14.032,13.657,13.667,1669449,0
2017-01-30,13.577,13.667,13.35,13.459,1844493,0
2017-01-31,13.567,13.597,13.332,13.469,1536180,0
2017-02-01,13.549,13.587,13.247,13.439,982092,0
2017-02-02,13.499,13.597,13.341,13.439,2673814,0
2017-02-03,13.41,13.657,13.35,13.577,1879021,0
2017-02-06,13.549,13.549,12.945,13.085,1771215,0
2017-02-07,12.925,13.095,12.886,12.985,1907311,0
2017-02-08,12.895,13.327,12.867,13.202,3962606,0
2017-02-09,13.38,13.449,13.162,13.222,1317641,0
2017-02-10,13.4,13.549,13.345,13.4,1146505,0
2017-02-13,13.341,13.36,13.162,13.292,934206,0
2017-02-14,13.341,13.607,13.212,13.567,2034831,0
2017-02-15,13.489,13.647,13.429,13.567,1487348,0
2017-02-16,14.259,14.289,13.627,13.707,4545287,0
2017-02-17,13.647,13.747,13.415,13.499,1872521,0
2017-02-21,13.687,13.934,13.597,13.904,1745511,0
2017-02-22,13.667,13.804,13.292,13.312,1787940,0
2017-02-23,13.499,13.509,13.237,13.322,1694835,0
2017-02-24,13.212,13.212,12.758,12.787,2453072,0
2017-02-27,12.847,13.025,12.728,12.985,2095088,0
2017-02-28,12.797,12.827,12.46,12.51,3122042,0
2017-03-01,12.64,12.64,12.403,12.6,2043353,0
2017-03-02,12.46,12.6,12.393,12.413,1287189,0
2017-03-03,12.432,12.669,12.403,12.62,1303450,0
2017-03-06,12.57,12.758,12.422,12.698,1322079,0
2017-03-07,12.728,12.728,12.46,12.57,1458400,0
2017-03-08,12.422,12.63,12.096,12.106,1509147,0
2017-03-09,12.066,12.135,11.616,11.789,3290939,0
2017-03-10,11.888,11.958,11.701,11.938,1774136,0
2017-03-13,11.905,11.974,11.771,11.865,1967078,0
2017-03-14,11.717,11.836,11.557,11.775,2139873,0
2017-03-15,11.984,12.489,11.955,12.411,4460108,0
2017-03-16,12.479,12.589,12.261,12.351,1447312,0
2017-03-17,12.391,12.481,12.212,12.251,1608821,0
2017-03-20,12.173,12.421,12.173,12.411,1407730,0
2017-03-21,12.509,12.529,12.173,12.261,3250360,0
2017-03-22,12.183,12.697,12.103,12.658,3195743,0
2017-03-23,12.599,12.712,12.449,12.469,1986834,0
2017-03-24,12.609,12.717,12.351,12.499,1858881,0
2017-03-27,12.311,12.668,12.301,12.609,2334848,0
2017-03-28,12.707,12.895,12.569,12.857,1917347,0
2017-03-29,12.807,13.203,12.777,12.965,4086371,0
2017-03-30,11.727,11.785,11.181,11.191,45438251,0
2017-03-31,11.29,11.359,11.018,11.201,12440886,0
2017-04-03,11.251,11.271,10.993,11.072,5531805,0
2017-04-04,11.043,11.082,10.825,10.983,5153527,0
2017-04-05,11.201,11.349,11.053,11.151,8040498,0
2017-04-06,11.241,11.281,11.097,11.181,5351059,0
2017-04-07,11.241,11.3,10.854,10.864,6440248,0
2017-04-10,10.943,11.171,10.933,11.161,4692802,0
2017-04-11,11.181,11.191,10.805,10.933,4886492,0
2017-04-12,10.953,10.983,10.581,10.795,6675869,0
2017-04-13,10.854,10.864,10.547,10.606,3299859,0
2017-04-17,10.665,10.844,10.606,10.795,3669585,0
2017-04-18,10.725,10.854,10.601,10.636,3395155,0
2017-04-19,10.606,10.606,10.229,10.249,3728398,0
2017-04-20,10.279,10.418,10.131,10.19,4010608,0
2017-04-21,10.16,10.428,10.091,10.398,4123133,0
2017-04-24,10.517,10.557,10.369,10.369,2504272,0
2017-04-25,10.319,10.428,10.239,10.418,3568249,0
2017-04-26,10.447,10.477,10.17,10.2,5536832,0
2017-04-27,10.19,10.2,9.699,9.863,7699446,0
2017-04-28,9.903,10.101,9.843,9.893,5547523,0
2017-05-01,9.843,9.883,9.719,9.773,5757366,0
2017-05-02,9.783,9.843,9.625,9.665,4289530,0
2017-05-03,9.655,9.773,9.615,9.615,4032517,0
2017-05-04,9.516,9.526,9.1193,9.1292,5865464,0
2017-05-05,9.1788,9.4068,9.0995,9.3771,3895956,0
2017-05-08,9.3771,9.555,9.3325,9.535,2741452,0
2017-05-09,9.565,9.565,9.3325,9.4167,1730561,0
2017-05-10,9.545,9.873,9.4658,9.793,4501689,0
2017-05-11,9.833,9.833,9.4266,9.4465,2312532,0
2017-05-12,9.4957,9.535,9.3473,9.516,2477331,0
2017-05-15,9.793,9.853,9.665,9.734,3448102,0
2017-05-16,9.803,9.823,9.4563,9.4957,2359979,0
2017-05-17,9.4658,9.516,9.1837,9.2085,4523274,0
2017-05-18,9.1491,9.3325,9.0301,9.1986,4061802,0
2017-05-19,9.2977,9.595,9.2581,9.595,3079523,0
2017-05-22,9.625,9.655,9.555,9.575,1503086,0
2017-05-23,9.655,9.665,9.4415,9.526,3793842,0
2017-05-24,9.565,9.595,9.3771,9.4857,2581630,0
2017-05-25,9.4465,9.625,9.0797,9.1292,4040986,0
2017-05-26,9.1887,9.3275,9.0896,9.2977,3552278,0
2017-05-30,9.2085,9.2878,9.0698,9.1491,2815653,0
2017-05-31,9.0301,9.0995,8.7526,8.8418,4065060,0
2017-06-01,8.822,9.0896,8.7526,8.9905,4259866,0
2017-06-02,8.9012,8.9409,8.356,8.5048,9323553,0
2017-06-05,8.4552,8.5394,8.3214,8.4056,6359343,0
2017-06-06,8.3758,8.5742,8.3362,8.5642,4042722,0
2017-06-07,8.485,8.5146,7.9794,7.9794,6662595,0
2017-06-08,7.9298,8.1082,7.7415,7.8109,5316661,0
2017-06-09,7.8604,8.2173,7.8208,8.1776,6997406,0
2017-06-12,8.3164,8.5544,8.1913,8.4552,8427416,0
2017-06-13,8.512,8.6713,8.4025,8.5917,5897255,0
2017-06-14,8.5618,8.5817,8.2034,8.2134,9874820,0
2017-06-15,8.1736,8.2034,7.7953,7.8649,4798779,0
2017-06-16,7.9247,7.9247,7.7753,7.8749,3709450,0
2017-06-19,7.9247,8.0441,7.7355,7.7554,3948251,0
2017-06-20,7.4767,7.5065,6.8295,7.0884,15905710,0
2017-06-21,7.178,7.3074,6.8295,6.8395,7470739,0
2017-06-22,6.8694,6.9988,6.7698,6.7698,10364596,0
2017-06-23,6.7698,6.9191,6.73,6.8694,4289269,0
2017-06-26,6.949,6.9739,6.8295,6.8893,3222002,0
2017-06-27,6.959,7.3174,6.959,7.2178,6667429,0
2017-06-28,7.2676,7.4269,7.2228,7.3074,4122894,0
2017-06-29,7.3373,7.5364,7.173,7.2477,4469327,0
2017-06-30,7.2676,7.5115,7.173,7.3373,5999339,0
2017-07-03,7.3273,7.626,7.3273,7.5065,1732652,0
2017-07-05,7.3472,7.3472,6.9391,7.0087,4965428,0
2017-07-06,7.0784,7.1979,6.954,7.0486,5313546,0
2017-07-07,6.9789,7.0386,6.8694,6.9689,7930943,0
2017-07-10,6.949,7.0685,6.8843,7.0287,3769312,0
2017-07-11,6.9888,7.1481,6.8694,7.1083,3623784,0
2017-07-12,7.2079,7.3174,7.0735,7.1979,5106643,0
2017-07-13,7.2079,7.3273,7.178,7.2875,3903938,0
2017-07-14,7.3174,7.3871,7.2477,7.2875,2388030,0
2017-07-17,7.2975,7.4119,7.2775,7.3771,3488433,0
2017-07-18,7.4667,7.4866,7.3472,7.4468,4903503,0
2017-07-19,7.4169,7.6559,7.3472,7.6459,5097313,0
2017-07-20,7.7156,7.8033,7.5364,7.5762,5049102,0
2017-07-21,7.5563,7.626,7.3871,7.4169,4399271,0
2017-07-24,7.5065,7.5264,7.3871,7.4368,3494503,0
2017-07-25,7.5264,7.9794,7.5165,7.9048,8439764,0
2017-07-26,7.9944,8.1636,7.8848,7.9346,7262556,0
2017-07-27,8.293,8.8207,8.1536,8.6514,11918380,0
2017-07-28,8.6713,8.6912,8.4025,8.4722,10530236,0
2017-07-31,8.4324,8.5618,8.2532,8.3727,5683780,0
2017-08-01,8.3428,8.3528,8.0541,8.0541,7963869,0
2017-08-02,8.0043,8.303,7.8749,8.1437,7919921,0
2017-08-03,8.1636,8.308,7.9944,8.0242,6126354,0
2017-08-04,8.0541,8.4623,7.9645,8.2831,6196858,0
2017-08-07,8.2134,8.2174,7.9993,8.2034,3224658,0
2017-08-08,8.1636,8.3577,8.1636,8.2831,4490591,0
2017-08-09,8.293,8.4623,8.1487,8.1636,5094720,0
2017-08-10,8.2233,8.293,7.9247,7.9446,5026849,0
2017-08-11,7.9346,8.0541,7.8749,7.9744,3150832,0
2017-08-14,7.9446,8.0143,7.6758,7.6957,4283243,0
2017-08-15,7.6459,7.7255,7.5264,7.6061,4114887,0
2017-08-16,7.6459,7.7405,7.4667,7.4966,3129983,0
2017-08-17,7.4269,7.6459,7.402,7.4169,2849739,0
2017-08-18,7.4767,7.5862,7.3522,7.4667,4397474,0
2017-08-21,7.407,7.4672,7.2775,7.3273,2424667,0
2017-08-22,7.3771,7.4072,7.3074,7.3273,2061051,0
2017-08-23,7.3074,7.5364,7.2775,7.4468,2031732,0
2017-08-24,7.407,7.4767,7.3223,7.3871,2695242,0
2017-08-25,7.407,7.4418,7.3323,7.407,2300700,0
2017-08-28,7.4269,7.4269,7.2576,7.3472,2724014,0
2017-08-29,7.2775,7.5264,7.2477,7.4667,2798436,0
2017-08-30,7.4269,7.4816,7.3472,7.4269,3134929,0
2017-08-31,7.5165,7.8151,7.4368,7.7853,5090571,0
2017-09-01,7.8052,8.1039,7.7703,7.9844,3575596,0
2017-09-05,8.1935,8.3528,8.1337,8.2532,6991301,0
2017-09-06,8.3129,8.4523,8.2532,8.3826,4311457,0
2017-09-07,8.3328,8.3926,8.1936,8.3627,3693490,0
2017-09-08,8.303,8.3428,8.064,8.084,3858682,0
2017-09-11,8.1238,8.4125,8.1088,8.3229,3032068,0
2017-09-12,8.3129,8.6415,8.303,8.6315,3878335,0
2017-09-13,8.6614,9.0297,8.6614,8.97,8846956,0
2017-09-14,9.08,9.225,8.985,9.12,7659357,0
2017-09-15,9.17,9.18,8.94,9.04,4441345,0
2017-09-18,9.05,9.1488,8.99,9.14,3536877,0
2017-09-19,9.18,9.48,9.15,9.36,6943045,0
2017-09-20,9.52,10.1,9.49,10.1,9812204,0
2017-09-21,10.07,10.125,9.84,10.1,7602356,0
2017-09-22,10.1,10.35,10,10.28,7493850,0
2017-09-25,10.65,10.69,10.23,10.33,8447871,0
2017-09-26,10.31,10.38,10.13,10.27,5021300,0
2017-09-27,10.29,10.36,10.02,10.24,4637512,0
2017-09-28,10.31,10.34,10.095,10.14,4516131,0
2017-09-29,10.06,10.13,9.95,10.02,3622204,0
2017-10-02,9.81,9.93,9.63,9.86,4834913,0
2017-10-03,9.84,9.935,9.8,9.87,4927537,0
2017-10-04,9.87,9.99,9.745,9.84,3256015,0
2017-10-05,9.92,9.99,9.81,9.88,2584667,0
2017-10-06,9.7,9.74,9.49,9.61,3266041,0
2017-10-09,9.7,9.76,9.47,9.53,2454327,0
2017-10-10,9.74,9.76,9.5743,9.61,3536076,0
2017-10-11,9.64,9.8,9.56,9.78,3890739,0
2017-10-12,9.59,9.73,9.54,9.57,2695082,0
2017-10-13,9.66,9.85,9.64,9.72,3375275,0
2017-10-16,9.78,9.855,9.7,9.73,1658633,0
2017-10-17,9.71,9.86,9.65,9.85,2420201,0
2017-10-18,9.89,9.91,9.665,9.79,3002294,0
2017-10-19,9.75,10.05,9.71,10.01,6628305,0
2017-10-20,9.95,10.005,9.85,9.91,3433172,0
2017-10-23,10,10,9.66,9.69,4350923,0
2017-10-24,9.75,9.82,9.4,9.47,4053211,0
2017-10-25,9.42,9.58,9.35,9.4,3226796,0
2017-10-26,9.37,9.44,9.27,9.38,2553262,0
2017-10-27,9.28,9.66,9.214,9.66,4170769,0
2017-10-30,9.68,9.77,9.53,9.66,4934333,0
2017-10-31,9.59,9.755,9.53,9.72,2418049,0
2017-11-01,9.86,10.16,9.82,10.09,4428199,0
2017-11-02,10.47,10.64,10.2,10.41,6064240,0
2017-11-03,10.5,10.66,10.37,10.66,7127882,0
2017-11-06,10.76,11.23,10.72,11.23,5658441,0
2017-11-07,11.21,11.23,10.94,11.21,5058368,0
2017-11-08,11.18,11.52,11.17,11.37,5588936,0
2017-11-09,11.23,11.505,11.11,11.39,4198346,0
2017-11-10,11.31,11.48,11.23,11.26,9396837,0
