Date,Open,High,Low,Close,Volume,OpenInt
2010-11-17,28.258,28.258,28.258,28.258,0,0
2010-11-18,29.971,30.819,29.019,29.276,534979352,0
2010-11-19,29.242,29.541,28.354,29.339,125965675,0
2010-11-22,29.284,29.524,28.951,29.182,42809408,0
2010-11-23,29.071,29.105,28.421,28.468,36442657,0
2010-11-24,28.882,28.944,28.449,28.669,30536292,0
2010-11-26,28.608,28.951,28.439,28.944,14365742,0
2010-11-29,28.944,28.951,28.316,28.944,32441793,0
2010-11-30,28.711,29.329,28.566,29.284,67130739,0
2010-12-01,29.671,29.927,29.473,29.781,40449739,0
2010-12-02,29.901,29.953,29.551,29.695,27154385,0
2010-12-03,29.585,29.627,29.087,29.585,22652481,0
2010-12-06,29.524,29.781,29.465,29.524,13639463,0
2010-12-07,29.758,29.876,29.507,29.695,24318529,0
2010-12-08,29.636,29.739,29.397,29.5,14721677,0
2010-12-09,29.424,29.483,28.788,28.892,21500968,0
2010-12-10,28.985,29.105,28.711,28.951,13720326,0
2010-12-13,29.079,29.158,28.858,28.944,12960925,0
2010-12-14,28.882,29.047,28.644,29.019,17778993,0
2010-12-15,28.951,29.124,28.78,28.78,11892734,0
2010-12-16,28.747,28.993,28.737,28.78,11546804,0
2010-12-17,28.711,29.114,28.421,29.114,41670665,0
2010-12-20,29.038,29.158,28.892,28.906,14572366,0
2010-12-21,28.993,29.063,28.873,28.985,10525561,0
2010-12-22,28.873,29.927,28.711,29.901,24458959,0
2010-12-23,29.687,30.415,29.646,29.806,23976516,0
2010-12-27,29.465,29.876,29.276,29.627,8606379,0
2010-12-28,30.296,30.546,30.029,30.244,27448666,0
2010-12-29,30.374,31.083,30.184,30.845,24498539,0
2010-12-30,30.913,31.666,30.845,31.528,19844641,0
2010-12-31,31.545,31.649,31.314,31.563,7205007,0
2011-01-03,31.958,32.54,31.709,31.736,29064357,0
2011-01-04,31.768,32.531,31.409,32.453,37794813,0
2011-01-05,32.084,32.795,32.084,32.598,26281634,0
2011-01-06,32.743,33.807,32.598,33.309,45048732,0
2011-01-07,33.259,33.678,32.975,33.377,23243790,0
2011-01-10,33.687,33.703,32.919,33.02,21423809,0
2011-01-11,33.104,33.763,32.975,33.181,17360749,0
2011-01-12,33.353,33.712,32.855,33.07,19588997,0
2011-01-13,33.104,33.148,32.633,32.771,13274418,0
2011-01-14,32.693,32.941,32.573,32.711,6886858,0
2011-01-18,32.582,32.824,31.958,32.564,10415900,0
2011-01-19,32.35,32.481,31.906,32.026,14793629,0
2011-01-20,31.777,31.932,31.059,31.838,18504964,0
2011-01-21,31.964,32.409,31.528,31.888,11151231,0
2011-01-24,32.291,32.419,31.709,32.231,14250808,0
2011-01-25,32.409,32.956,32.291,32.88,14390720,0
2011-01-26,33.181,33.318,32.419,32.445,13474632,0
2011-01-27,32.711,33.353,32.564,33.112,16293765,0
2011-01-28,32.54,32.557,30.836,31.342,43368520,0
2011-01-31,31.589,31.726,30.734,31.247,16300772,0
2011-02-01,31.622,31.881,30.939,31.212,32809594,0
2011-02-02,31.22,31.305,30.469,30.553,20372398,0
2011-02-03,30.799,30.875,30.081,30.875,22604304,0
2011-02-04,31.042,31.451,30.734,31.333,12983600,0
2011-02-07,31.64,31.759,31.35,31.428,8566154,0
2011-02-08,31.658,31.726,31.171,31.589,7292433,0
2011-02-09,31.528,31.606,31.067,31.177,7475032,0
2011-02-10,30.972,31.374,30.415,30.725,13482501,0
2011-02-11,30.622,31.314,30.442,31.212,15787004,0
2011-02-14,31.296,31.305,30.374,31.075,8319717,0
2011-02-15,30.99,31.177,30.655,30.92,12071439,0
2011-02-16,30.92,31.545,30.845,31.468,10139558,0
2011-02-17,31.296,31.428,31.083,31.144,8716964,0
2011-02-18,31.185,31.478,31.153,31.264,7963147,0
2011-02-22,30.706,30.955,30.356,30.63,16285136,0
2011-02-23,30.697,30.774,28.944,29.617,32943657,0
2011-02-24,29.883,29.971,27.444,28.274,74230394,0
2011-02-25,28.831,29.284,28.3,28.468,33898590,0
2011-02-28,28.677,28.892,28.139,28.711,18551346,0
2011-03-01,28.9,28.9,27.77,28.214,31904566,0
2011-03-02,28.171,28.402,27.906,28.156,16671927,0
2011-03-03,28.156,28.402,27.958,28.282,20550992,0
2011-03-04,28.316,28.326,27.412,27.735,28308840,0
2011-03-07,27.701,27.828,26.99,27.145,17605031,0
2011-03-08,27.18,28.103,27.135,28.017,16944453,0
2011-03-09,28.034,28.052,27.488,27.615,13106973,0
2011-03-10,26.946,27.212,26.502,26.904,44762226,0
2011-03-11,26.757,27.444,26.75,27.341,16375978,0
2011-03-14,27.521,27.659,26.913,27.05,11651094,0
2011-03-15,26.529,27.821,26.246,27.701,25072413,0
2011-03-16,27.761,27.856,26.888,27.212,16524776,0
2011-03-17,27.557,27.735,26.828,26.922,12878836,0
2011-03-18,27.18,27.359,26.904,27.273,11516304,0
2011-03-21,27.605,27.659,26.742,26.785,15395857,0
2011-03-22,26.757,26.843,26.126,26.321,19832763,0
2011-03-23,26.203,26.785,25.858,26.682,26879714,0
2011-03-24,26.819,27.058,26.75,26.88,18373424,0
2011-03-25,26.964,27.145,26.622,26.946,17799940,0
2011-03-28,27.041,27.041,26.416,26.416,12033625,0
2011-03-29,26.485,26.69,26.27,26.631,11329600,0
2011-03-30,26.682,27.094,26.579,27.016,8939487,0
2011-03-31,26.888,27.016,26.545,26.57,10473375,0
2011-04-01,26.88,27.94,26.407,27.752,34886483,0
2011-04-04,27.828,28.017,27.573,27.735,14400986,0
2011-04-05,27.701,28.147,27.488,28.147,11802954,0
2011-04-06,28.258,28.496,27.847,28.147,9495817,0
2011-04-07,28.121,28.121,27.462,27.667,13114102,0
2011-04-08,27.744,28.043,26.819,26.99,18749530,0
2011-04-11,26.837,26.932,26.159,26.349,17709112,0
2011-04-12,26.032,26.837,25.772,26.673,22946544,0
2011-04-13,26.742,26.819,26.193,26.425,16082504,0
2011-04-14,26.321,26.425,25.988,26.185,10522838,0
2011-04-15,26.193,26.304,25.845,25.894,11542113,0
2011-04-18,25.772,25.979,25.601,25.663,14882890,0
2011-04-19,25.611,25.611,24.977,25.337,23186693,0
2011-04-20,25.484,26.014,25.192,25.63,25738187,0
2011-04-21,25.772,26.545,25.695,26.502,22103917,0
2011-04-25,26.545,26.709,25.962,26.665,18032336,0
2011-04-26,26.88,26.982,26.511,26.777,18287668,0
2011-04-27,26.946,27.222,26.785,27.212,17454516,0
2011-04-28,27.145,27.48,26.956,27.324,18463858,0
2011-04-29,27.392,27.898,27.324,27.48,16082209,0
2011-05-02,27.752,27.828,27.333,27.557,12860333,0
2011-05-03,27.726,28.429,27.71,28.251,34895209,0
2011-05-04,28.392,28.66,28.009,28.291,23926246,0
2011-05-05,27.453,27.984,26.964,27.418,31085377,0
2011-05-06,27.828,27.916,27.265,27.324,14951373,0
2011-05-09,27.18,27.453,26.853,26.88,12435731,0
2011-05-10,26.946,27.094,26.828,27.067,9157861,0
2011-05-11,27.033,27.28,26.64,26.802,10594424,0
2011-05-12,26.614,27.058,26.485,26.904,16452696,0
2011-05-13,26.922,27.008,26.416,26.605,12655889,0
2011-05-16,26.757,26.973,26.614,26.631,8500640,0
2011-05-17,26.64,26.87,26.398,26.631,13030151,0
2011-05-18,26.605,27.076,26.545,26.99,11616781,0
2011-05-19,26.999,27.222,26.811,26.946,11185834,0
2011-05-20,26.853,26.973,26.631,26.7,8437742,0
2011-05-23,26.27,26.682,26.118,26.511,10476049,0
2011-05-24,26.656,26.716,26.118,26.398,10251796,0
2011-05-25,26.168,26.87,26.118,26.777,16709112,0
2011-05-26,26.614,26.631,26.134,26.27,13984656,0
2011-05-27,26.349,26.956,26.193,26.785,10568628,0
2011-05-31,26.922,27.29,26.656,27.238,26652585,0
2011-06-01,27.145,27.145,25.819,25.885,22317379,0
2011-06-02,25.97,26.168,25.174,25.345,26187732,0
2011-06-03,25.072,25.313,24.747,24.936,25644563,0
2011-06-06,24.852,25.183,24.447,24.455,15662879,0
2011-06-07,24.738,24.868,24.309,24.644,17838354,0
2011-06-08,24.423,25.123,24.319,24.711,19305234,0
2011-06-09,24.899,25.328,24.756,25.218,15849455,0
2011-06-10,25.09,25.09,24.533,24.703,13700653,0
2011-06-13,24.669,24.899,24.223,24.482,11434356,0
2011-06-14,24.756,25.251,24.711,24.927,12785830,0
2011-06-15,24.635,24.927,24.524,24.79,13614222,0
2011-06-16,24.576,24.823,24.112,24.482,16427109,0
2011-06-17,24.601,24.882,24.463,24.832,19540356,0
2011-06-20,24.72,25.337,24.635,25.277,10365047,0
2011-06-21,25.268,25.688,25.201,25.337,14708522,0
2011-06-22,25.363,25.845,25.26,25.663,18113107,0
2011-06-23,25.287,25.858,25.106,25.809,16092921,0
2011-06-24,25.772,25.946,25.398,25.621,58221724,0
2011-06-27,25.507,26.082,25.345,25.912,17923934,0
2011-06-28,25.97,26.366,25.845,26.118,14811168,0
2011-06-29,26.366,26.366,25.903,25.946,14719207,0
2011-06-30,25.93,26.168,25.876,25.996,21592932,0
2011-07-01,25.988,26.425,25.621,26.185,20964814,0
2011-07-05,26.435,26.853,26.185,26.425,10225636,0
2011-07-06,26.861,27.126,26.622,26.709,16582372,0
2011-07-07,27.222,27.47,27.102,27.231,15521238,0
2011-07-08,26.757,27.145,26.682,27.041,11474424,0
2011-07-11,26.57,26.716,26.159,26.331,9668319,0
2011-07-12,25.894,26.492,25.705,26.27,12272943,0
2011-07-13,26.435,26.802,26.211,26.331,9449245,0
2011-07-14,26.416,26.519,25.714,25.772,12509928,0
2011-07-15,26.024,26.219,25.277,25.484,12133001,0
2011-07-18,25.322,25.391,24.507,24.918,16135364,0
2011-07-19,25.004,25.251,24.627,25.116,11934398,0
2011-07-20,25.218,25.244,24.876,25.039,8113029,0
2011-07-21,25.166,25.705,24.969,25.656,14235823,0
2011-07-22,25.663,25.938,25.587,25.772,9029611,0
2011-07-25,25.287,25.552,25.166,25.26,9911124,0
2011-07-26,25.407,25.431,24.797,24.909,10756304,0
2011-07-27,24.747,24.832,23.999,24.095,16927955,0
2011-07-28,24.189,24.747,23.993,24.064,12874508,0
2011-07-29,23.651,24.064,23.385,23.701,14084345,0
2011-08-01,24.729,24.729,23.719,24.037,14888453,0
2011-08-02,23.761,24.055,23.136,23.162,21204237,0
2011-08-03,23.145,23.265,22.375,23.265,18446276,0
2011-08-04,23.256,23.292,22.017,22.254,45155248,0
2011-08-05,22.324,22.657,20.97,22.529,40674067,0
2011-08-08,21.071,21.708,20.371,21.039,38010199,0
2011-08-09,21.484,21.886,20.549,21.869,30974528,0
2011-08-10,21.117,21.407,20.406,20.482,24085698,0
2011-08-11,20.644,22.41,20.644,22.103,29361029,0
2011-08-12,22.521,22.694,21.828,22.048,21787035,0
2011-08-15,22.272,22.724,22.084,22.624,15133661,0
2011-08-16,22.452,22.853,21.998,22.118,11798560,0
2011-08-17,22.299,22.34,21.321,21.357,14075521,0
2011-08-18,20.541,20.621,19.926,20.209,18462689,0
2011-08-19,19.908,20.071,18.591,18.977,40153061,0
2011-08-22,19.301,19.455,18.136,18.591,31481653,0
2011-08-23,18.648,18.89,18.162,18.89,23250853,0
2011-08-24,18.744,19.172,18.468,19.156,16795642,0
2011-08-25,19.258,19.472,18.925,19.095,12760952,0
2011-08-26,19.01,19.762,18.668,19.581,11880431,0
2011-08-29,19.952,20.519,19.926,20.371,12324116,0
2011-08-30,20.09,20.327,19.737,20.191,9508785,0
2011-08-31,20.439,20.97,20.406,20.576,14389347,0
2011-09-01,20.626,20.766,19.617,19.722,19727390,0
2011-09-02,19.189,19.31,18.61,18.898,16446200,0
2011-09-06,18.367,18.478,17.879,18.358,16678020,0
2011-09-07,18.685,19.729,18.685,19.577,15641550,0
2011-09-08,19.515,19.805,19.044,19.25,13714216,0
2011-09-09,19.146,19.224,18.385,18.633,13906568,0
2011-09-12,18.112,18.795,17.982,18.726,10879830,0
2011-09-13,18.726,19.121,18.411,18.837,12976120,0
2011-09-14,19.061,19.258,18.514,18.992,13529618,0
2011-09-15,19.342,19.515,18.967,19.435,9342912,0
2011-09-16,19.422,19.498,19.13,19.36,9213434,0
2011-09-19,18.907,19.839,18.882,19.737,16367096,0
2011-09-20,19.737,19.78,19.199,19.206,11068968,0
2011-09-21,19.181,19.435,18.17,18.224,11427468,0
2011-09-22,17.632,17.973,17.16,17.332,20160702,0
2011-09-23,16.929,18.224,16.929,17.982,16024833,0
2011-09-26,18.255,18.358,17.579,18.049,9833181,0
2011-09-27,18.496,18.694,18.049,18.143,13045691,0
2011-09-28,18.152,18.358,17.442,17.477,11789587,0
2011-09-29,17.742,17.955,17.222,17.777,12583565,0
2011-09-30,17.501,17.555,17.212,17.279,11806374,0
2011-10-03,17.246,17.897,16.826,16.894,16213225,0
2011-10-04,16.655,18.377,16.312,18.342,27628619,0
2011-10-05,18.265,19.087,17.777,19.07,19978806,0
2011-10-06,19.113,19.352,18.625,19.137,15750067,0
2011-10-07,19.335,19.635,18.685,18.847,16883045,0
2011-10-10,19.276,19.66,19.146,19.37,13186714,0
2011-10-11,19.206,19.43,19.078,19.267,11976736,0
2011-10-12,19.645,20.525,19.577,20.046,20144935,0
2011-10-13,20.021,20.021,19.267,19.824,11482663,0
2011-10-14,20.277,20.689,20.002,20.689,17178823,0
2011-10-17,20.698,20.714,19.824,19.849,10047159,0
2011-10-18,19.858,20.439,19.498,20.157,16438898,0
2011-10-19,20.124,20.166,19.66,19.772,8865829,0
2011-10-20,19.712,19.849,19.276,19.66,11080465,0
2011-10-21,20.09,20.875,19.868,20.85,14390247,0
2011-10-24,20.808,21.613,20.766,21.391,15761288,0
2011-10-25,21.391,21.571,20.689,21.288,13276810,0
2011-10-26,21.424,21.648,21.143,21.398,20373947,0
2011-10-27,22.15,22.665,21.579,22.538,21485224,0
2011-10-28,22.452,22.734,22.264,22.647,12469713,0
2011-10-31,22.402,22.402,21.932,22.136,10339393,0
2011-11-01,21.253,21.321,19.908,19.977,29622640,0
2011-11-02,20.295,20.321,19.627,19.868,16765063,0
2011-11-03,20.439,20.644,19.489,20.576,23301884,0
2011-11-04,20.457,20.482,19.96,20.218,11038201,0
2011-11-07,20.491,20.68,20.14,20.559,11420371,0
2011-11-08,20.714,21.553,20.535,21.442,23200415,0
2011-11-09,19.755,20.183,18.967,19.104,38397634,0
2011-11-10,19.215,19.567,18.779,19.435,18477434,0
2011-11-11,19.653,19.78,19.026,19.276,18029255,0
2011-11-14,19.318,19.944,19.276,19.686,15665742,0
2011-11-15,19.531,20.147,19.352,19.995,16193281,0
2011-11-16,19.908,19.995,19.37,19.395,10766406,0
2011-11-17,19.455,19.48,18.46,18.658,14703118,0
2011-11-18,18.847,18.992,18.514,18.563,7688201,0
2011-11-21,18.067,18.136,17.587,18.024,13724431,0
2011-11-22,17.913,18.087,17.725,17.749,8481433,0
2011-11-23,17.537,17.717,17.176,17.332,11094365,0
2011-11-25,17.315,17.734,17.306,17.417,3220395,0
2011-11-28,17.939,18.349,17.682,17.758,10412750,0
2011-11-29,17.749,17.853,17.382,17.391,8942355,0
2011-11-30,18.001,18.245,17.931,18.23,12982251,0
2011-12-01,18.188,18.64,17.922,17.946,14031821,0
2011-12-02,18.265,18.61,18.093,18.224,11397310,0
2011-12-05,18.428,18.83,18.349,18.488,11399964,0
2011-12-06,18.496,18.734,18.224,18.563,12432019,0
2011-12-07,18.514,18.933,18.393,18.788,10566654,0
2011-12-08,18.554,18.633,17.853,17.964,13430020,0
2011-12-09,18.041,18.324,18.033,18.112,7495386,0
2011-12-12,17.692,17.897,17.605,17.811,7290955,0
2011-12-13,17.946,17.982,17.081,17.222,14723087,0
2011-12-14,17.081,17.134,16.629,16.672,17573242,0
2011-12-15,16.921,17.306,16.706,17.212,11807406,0
2011-12-16,17.263,17.571,17.1,17.255,10612663,0
2011-12-19,17.228,17.323,16.27,16.312,18192826,0
2011-12-20,16.629,17.041,16.569,16.86,16257503,0
2011-12-21,16.903,17.495,16.766,17.4,15217619,0
2011-12-22,17.341,17.853,17.271,17.725,8453290,0
2011-12-23,17.82,17.889,17.511,17.555,7530321,0
2011-12-27,17.495,17.495,17.194,17.202,6824277,0
2011-12-28,17.194,17.237,16.921,17.006,8298721,0
2011-12-29,16.997,17.341,16.878,17.306,7952593,0
2011-12-30,17.212,17.442,17.169,17.357,8142748,0
2012-01-03,17.811,18.136,17.767,18.024,10885567,0
2012-01-04,18.024,18.3,17.767,18.112,9175219,0
2012-01-05,18.067,19.087,17.946,18.985,20881397,0
2012-01-06,19.07,19.722,19.044,19.627,21294773,0
2012-01-09,19.882,20.062,19.435,19.559,14120927,0
2012-01-10,19.882,20.037,19.506,19.899,15810354,0
2012-01-11,20.062,21.098,19.985,20.952,25630275,0
2012-01-12,20.85,21.253,20.345,21.126,19562723,0
2012-01-13,20.781,21.107,20.474,20.799,15138982,0
2012-01-17,21.126,21.135,20.698,20.722,10960981,0
2012-01-18,20.781,21.048,20.568,20.988,10416030,0
2012-01-19,21.107,21.391,20.937,21.253,17780729,0
2012-01-20,21.347,21.502,21.27,21.407,11557534,0
2012-01-23,21.527,21.621,21.228,21.339,10421071,0
2012-01-24,21.212,21.347,20.978,21.228,9751331,0
2012-01-25,21.314,21.417,20.875,21.339,15697328,0
2012-01-26,21.527,21.836,21.066,21.167,13529537,0
2012-01-27,20.38,21.014,19.977,20.867,17265808,0
2012-01-30,20.604,21.039,20.509,20.747,7381161,0
2012-01-31,21.057,21.057,20.509,20.568,10733798,0
2012-02-01,20.835,21.048,20.614,20.867,15575794,0
2012-02-02,21.107,21.143,20.808,20.817,7790364,0
2012-02-03,21.407,22.639,21.228,22.417,29803019,0
2012-02-06,22.665,22.975,22.221,22.861,20162735,0
2012-02-07,22.796,22.796,22.393,22.452,12570878,0
2012-02-08,22.529,22.624,21.904,22.048,20461704,0
2012-02-09,22.229,22.452,21.836,22.041,8688549,0
2012-02-10,21.819,21.851,21.621,21.836,11466859,0
2012-02-13,22.264,22.264,21.586,21.698,12266388,0
2012-02-14,21.613,21.793,21.407,21.749,11545853,0
2012-02-15,22.008,22.048,21.321,21.347,15559680,0
2012-02-16,21.657,23.343,21.638,23.265,41250374,0
2012-02-17,23.222,23.701,23.128,23.41,20558521,0
2012-02-21,23.351,23.591,23.11,23.172,10035349,0
2012-02-22,23.205,23.232,22.717,22.734,12488271,0
2012-02-23,22.853,23.343,22.486,22.938,12029664,0
2012-02-24,23.031,23.078,22.315,22.324,10983077,0
2012-02-27,22.315,22.734,21.895,22.657,10044507,0
2012-02-28,22.684,22.717,22.348,22.383,8813547,0
2012-02-29,22.34,22.734,22.195,22.281,14057463,0
2012-03-01,22.426,22.946,22.393,22.665,10389006,0
2012-03-02,22.724,22.909,22.572,22.647,9883397,0
2012-03-05,22.495,22.608,22.093,22.264,8934419,0
2012-03-06,21.671,21.698,20.875,21.048,22272122,0
2012-03-07,21.245,21.586,21.193,21.305,5632998,0
2012-03-08,21.757,21.914,21.494,21.793,10097747,0
2012-03-09,22.008,22.111,21.741,21.938,7384836,0
2012-03-12,21.932,22.017,21.536,21.741,4678783,0
2012-03-13,21.819,22.348,21.689,22.324,9764449,0
2012-03-14,22.375,22.769,22.264,22.538,10606824,0
2012-03-15,22.581,22.76,22.159,22.307,11834402,0
2012-03-16,22.264,22.324,21.63,21.895,13725092,0
2012-03-19,21.836,22.008,21.613,21.741,6380306,0
2012-03-20,21.494,21.767,21.066,21.484,12635168,0
2012-03-21,21.562,21.828,21.494,21.657,7150343,0
2012-03-22,21.407,21.63,21.295,21.449,6546541,0
2012-03-23,21.442,21.68,21.212,21.553,6776589,0
2012-03-26,21.664,21.946,21.527,21.904,9293155,0
2012-03-27,21.767,22.136,21.698,21.708,7745563,0
2012-03-28,21.757,21.819,21.424,21.536,6028296,0
2012-03-29,21.424,21.725,21.357,21.671,7512881,0
2012-03-30,21.828,22.074,21.502,21.963,7049461,0
2012-04-02,22.289,23.041,22.246,22.916,16892953,0
2012-04-03,22.82,23.145,21.638,21.869,30844845,0
2012-04-04,21.494,21.749,21.321,21.494,11428289,0
2012-04-05,21.398,21.562,21.071,21.288,6694162,0
2012-04-09,20.739,20.893,20.576,20.722,9260949,0
2012-04-10,20.644,20.671,19.944,20.304,13845989,0
2012-04-11,20.414,20.791,20.397,20.576,10816576,0
2012-04-12,20.594,20.97,20.549,20.808,5888207,0
2012-04-13,20.739,20.799,20.225,20.38,8537764,0
2012-04-16,20.362,20.491,19.995,20.055,8791939,0
2012-04-17,20.2,21.014,20.166,20.585,11980631,0
2012-04-18,20.439,20.799,20.335,20.68,7302861,0
2012-04-19,20.626,21.295,20.439,20.559,13088182,0
2012-04-20,20.604,20.604,20.14,20.209,15121081,0
2012-04-23,19.839,19.952,19.608,19.653,18905280,0
2012-04-24,19.712,20.037,19.591,19.601,10139169,0
2012-04-25,19.824,20.002,19.601,19.96,6480366,0
2012-04-26,19.831,20.335,19.831,20.312,9497880,0
2012-04-27,20.389,20.626,19.985,20.147,11497868,0
2012-04-30,20.021,20.114,19.523,19.694,9668734,0
2012-05-01,19.729,20.105,19.352,19.96,11856679,0
2012-05-02,19.858,19.908,19.378,19.635,16908573,0
2012-05-03,19.805,19.858,19,19.156,26646183,0
2012-05-04,19.01,19.189,18.685,19.146,17308145,0
2012-05-07,18.726,19.267,18.71,19.189,9171490,0
2012-05-08,19.054,19.137,18.726,19.034,10878867,0
2012-05-09,18.734,19.523,18.71,19.215,11460403,0
2012-05-10,19.43,19.601,19.121,19.156,8444370,0
2012-05-11,18.837,19.301,18.822,18.837,9395904,0
2012-05-14,18.625,18.813,18.496,18.524,11271036,0
2012-05-15,18.468,18.694,18.272,18.342,8623349,0
2012-05-16,18.882,19.37,18.71,18.761,15929300,0
2012-05-17,18.813,19.07,18.453,18.505,10852416,0
2012-05-18,18.444,18.572,18.057,18.136,8797372,0
2012-05-21,18.272,18.563,18.205,18.444,7352526,0
2012-05-22,18.591,18.753,18.272,18.411,8200223,0
2012-05-23,18.265,19.01,18.255,18.949,9738982,0
2012-05-24,18.822,18.949,18.685,18.873,4972474,0
2012-05-25,18.873,19.231,18.837,19.215,6612198,0
2012-05-29,19.37,19.635,19.342,19.567,11434118,0
2012-05-30,19.267,19.267,18.822,19.156,8606242,0
2012-05-31,19.061,19.189,18.837,19.01,7017767,0
2012-06-01,18.537,19.985,18.367,18.847,34591498,0
2012-06-04,18.847,18.873,17.692,18.077,18014048,0
2012-06-05,17.964,18.385,17.955,18.197,6593417,0
2012-06-06,18.349,18.788,18.272,18.694,8117181,0
2012-06-07,18.933,19.164,18.633,18.71,6881209,0
2012-06-08,18.71,18.915,18.411,18.882,4973200,0
2012-06-11,19.078,19.095,18.753,18.77,7066292,0
2012-06-12,18.77,19.01,18.563,18.985,7123911,0
2012-06-13,18.873,18.985,18.617,18.726,10029322,0
2012-06-14,18.702,18.83,18.478,18.668,5295208,0
2012-06-15,18.633,18.676,18.342,18.617,6673304,0
2012-06-18,18.444,18.6,18.309,18.349,7467025,0
2012-06-19,18.349,18.837,18.324,18.617,9072312,0
2012-06-20,18.648,18.685,18.224,18.393,10030760,0
2012-06-21,18.367,18.411,17.641,17.673,10736340,0
2012-06-22,17.939,17.939,17.519,17.641,8159522,0
2012-06-25,17.4,17.461,17.048,17.048,10353522,0
2012-06-26,17.075,17.16,16.8,16.997,10420475,0
2012-06-27,16.979,17.109,16.8,16.834,7653062,0
2012-06-28,16.819,17.057,16.69,16.973,13107090,0
2012-06-29,17.126,17.126,16.475,16.886,15710667,0
2012-07-02,16.869,16.903,16.527,16.757,7369641,0
2012-07-03,16.955,18.087,16.843,17.7,12517665,0
2012-07-05,17.767,18.162,17.587,17.587,9430816,0
2012-07-06,17.424,17.641,17.169,17.391,7606048,0
2012-07-09,17.306,17.468,17.169,17.315,6446778,0
2012-07-10,17.341,17.537,16.894,16.955,11451846,0
2012-07-11,16.912,17.134,16.784,17.041,7792775,0
2012-07-12,16.792,16.929,16.465,16.551,16485955,0
2012-07-13,16.551,16.878,16.501,16.8,8729148,0
2012-07-16,16.672,16.741,16.465,16.596,10587997,0
2012-07-17,16.741,16.784,16.527,16.784,9285530,0
2012-07-18,16.8,17.306,16.757,17.185,10242285,0
2012-07-19,17.228,17.417,17.185,17.246,8005893,0
2012-07-20,17.144,17.263,16.551,16.578,10274833,0
2012-07-23,16.347,16.578,16.141,16.527,10235507,0
2012-07-24,16.483,16.596,16.141,16.287,9579186,0
2012-07-25,16.355,16.381,16.03,16.099,7915828,0
2012-07-26,16.287,16.397,16.054,16.364,6508031,0
2012-07-27,16.389,16.86,16.33,16.843,7946321,0
2012-07-30,16.741,16.826,16.527,16.578,4927272,0
2012-07-31,16.663,16.929,16.588,16.878,6549426,0
2012-08-01,16.936,17.622,16.636,16.834,17321086,0
2012-08-02,16.776,17.176,16.211,16.389,12707131,0
2012-08-03,16.493,17.212,16.483,17.16,10971628,0
2012-08-06,17.169,17.212,16.921,16.997,7247291,0
2012-08-07,17.057,17.571,17.057,17.486,11185036,0
2012-08-08,17.246,17.511,17.169,17.451,5491743,0
2012-08-09,17.442,17.827,17.306,17.682,7770197,0
2012-08-10,17.571,17.725,17.391,17.587,4558171,0
2012-08-13,17.571,17.811,17.433,17.527,4702808,0
2012-08-14,17.664,17.803,17.212,17.306,8970014,0
2012-08-15,17.306,17.433,17.109,17.246,7589198,0
2012-08-16,17.228,18.377,17.228,18.265,16827374,0
2012-08-17,18.282,18.958,18.272,18.847,20965068,0
2012-08-20,18.625,18.855,18.545,18.726,7726053,0
2012-08-21,18.795,18.898,18.428,18.524,7610781,0
2012-08-22,18.478,18.625,18.103,18.61,8385560,0
2012-08-23,18.505,18.505,18.179,18.272,10464290,0
2012-08-24,18.162,18.291,18.041,18.136,6356759,0
2012-08-27,18.152,18.3,17.982,18.17,7259607,0
2012-08-28,17.982,18.197,17.907,17.931,6755416,0
2012-08-29,17.897,18.532,17.862,18.237,11240322,0
2012-08-30,18.197,18.205,18.001,18.077,4534438,0
2012-08-31,18.237,18.393,18.077,18.282,6803915,0
2012-09-04,18.197,18.411,18.001,18.245,8764900,0
2012-09-05,18.17,18.633,18.001,18.633,9264353,0
2012-09-06,18.658,19.464,18.625,19.224,14582211,0
2012-09-07,19.31,20.055,19.301,20.012,15074726,0
2012-09-10,19.934,20.055,19.645,19.677,9525706,0
2012-09-11,19.677,19.908,19.591,19.668,6355947,0
2012-09-12,19.815,19.977,19.737,19.805,6073868,0
2012-09-13,19.737,20.277,19.54,20.147,11070940,0
2012-09-14,20.286,20.835,20.234,20.671,13876156,0
2012-09-17,20.482,20.509,20.321,20.38,7123751,0
2012-09-18,20.799,20.937,20.568,20.92,13206909,0
2012-09-19,20.859,21.536,20.826,21.193,18724432,0
2012-09-20,20.843,21.014,20.474,20.912,8659318,0
2012-09-21,21.014,21.314,20.978,21.236,14269402,0
2012-09-24,20.988,21.135,20.653,20.859,6644114,0
2012-09-25,20.92,20.978,19.934,20.14,12060191,0
2012-09-26,19.908,20.321,19.567,20.028,9727368,0
2012-09-27,20.268,20.295,19.815,19.849,7991890,0
2012-09-28,19.694,19.78,19.445,19.48,10060476,0
2012-10-01,19.694,20.046,19.567,19.772,8854500,0
2012-10-02,20.124,20.634,19.414,20.277,24995495,0
2012-10-03,20.304,21.071,20.26,20.884,17212946,0
2012-10-04,21.022,21.126,20.826,21.107,10152693,0
2012-10-05,21.305,21.775,21.039,21.236,16642677,0
2012-10-08,21.228,21.245,20.988,21.039,7298330,0
2012-10-09,21.183,21.288,20.781,20.867,8419929,0
2012-10-10,20.903,21.048,20.634,20.747,7064480,0
2012-10-11,20.903,21.398,20.747,21.117,10243731,0
2012-10-12,21.031,21.26,20.835,20.928,4940152,0
2012-10-15,20.988,21.048,20.835,20.961,5972536,0
2012-10-16,20.997,21.279,20.903,21.228,4965653,0
2012-10-17,21.321,21.518,21.066,21.458,7010019,0
2012-10-18,21.484,22.025,21.372,21.886,11401326,0
2012-10-19,21.775,21.836,21.022,21.057,12208759,0
2012-10-22,21.031,21.279,20.781,21.081,8253904,0
2012-10-23,20.614,20.634,20.321,20.439,9571659,0
2012-10-24,20.68,20.781,20.26,20.286,7276480,0
2012-10-25,20.535,20.781,20.191,20.234,13869227,0
2012-10-26,20.218,20.465,19.858,19.934,11850525,0
2012-10-31,20.808,22.025,20.465,21.836,28854345,0
2012-11-01,21.861,22.136,21.331,21.989,17006010,0
2012-11-02,22.103,22.254,21.879,22.084,11585725,0
2012-11-05,21.783,22.254,21.708,21.895,8970086,0
2012-11-06,21.914,22.495,21.793,22.426,12715894,0
2012-11-07,21.955,21.98,21.339,21.434,12970240,0
2012-11-08,21.595,21.836,21.149,21.167,6120321,0
2012-11-09,20.875,21.648,20.875,21.442,8932676,0
2012-11-12,21.449,21.735,21.449,21.63,6185939,0
2012-11-13,21.347,21.562,21.193,21.253,11325454,0
2012-11-14,21.347,21.398,20.634,20.698,11197124,0
2012-11-15,20.706,20.714,20.157,20.448,10944471,0
2012-11-16,20.482,20.535,20.028,20.423,11267088,0
2012-11-19,20.781,21.357,20.661,21.347,9338866,0
2012-11-20,21.321,21.357,20.875,21.066,7682709,0
2012-11-21,21.039,21.382,20.92,21.066,5731855,0
2012-11-23,21.372,21.767,21.288,21.586,5367178,0
2012-11-26,21.553,21.757,21.363,21.604,7534530,0
2012-11-27,21.527,21.708,21.407,21.417,6799275,0
2012-11-28,21.143,21.664,21.098,21.648,6204989,0
2012-11-29,21.932,22.469,21.842,22.34,11693225,0
2012-11-30,22.169,22.41,21.904,22.159,7635916,0
2012-12-03,22.315,22.562,21.802,21.842,13233103,0
2012-12-04,21.664,21.836,20.997,21.757,14754122,0
2012-12-05,21.725,21.922,21.357,21.407,8940496,0
2012-12-06,21.331,21.407,20.945,21.039,11338223,0
2012-12-07,21.202,21.586,21.039,21.571,10580761,0
2012-12-10,21.458,21.757,21.442,21.648,6927328,0
2012-12-11,21.671,21.836,21.502,21.793,6620240,0
2012-12-12,21.869,22.324,21.783,21.946,9804464,0
2012-12-13,21.886,22.118,21.321,21.51,9036319,0
2012-12-14,21.476,21.502,20.893,21.071,11282747,0
2012-12-17,21.149,21.321,21.107,21.279,8327314,0
2012-12-18,21.391,21.869,21.236,21.828,11202561,0
2012-12-19,23.498,23.899,23.003,23.274,64083934,0
2012-12-20,23.118,23.532,23.011,23.41,18414816,0
2012-12-21,22.899,23.446,22.724,23.395,10247320,0
2012-12-24,23.385,23.754,23.385,23.684,5696977,0
2012-12-26,23.66,23.933,23.54,23.651,8181932,0
2012-12-27,23.754,23.969,23.489,23.942,11013152,0
2012-12-28,23.684,23.924,23.591,23.848,5995013,0
2012-12-31,23.719,24.747,23.651,24.688,15466800,0
2013-01-02,25.183,25.26,24.517,24.945,18226333,0
2013-01-03,24.876,25.885,24.697,25.535,26748943,0
2013-01-04,25.466,25.568,25.029,25.568,9420922,0
2013-01-07,25.381,25.568,25.09,25.398,9792920,0
2013-01-08,25.398,25.561,24.876,25.15,12186532,0
2013-01-09,25.328,25.93,25.313,25.663,15580423,0
2013-01-10,25.93,26.073,25.501,26.065,14149548,0
2013-01-11,26.014,26.203,25.782,25.996,8023367,0
2013-01-14,25.938,26.024,25.594,25.97,7748109,0
2013-01-15,25.782,26.27,25.646,26.203,8756155,0
2013-01-16,25.322,25.457,24.688,25.098,33050267,0
2013-01-17,25.244,25.391,24.994,25.251,14090310,0
2013-01-18,25.21,25.287,24.729,25.072,11672271,0
2013-01-22,24.994,25.063,24.3,24.517,21650245,0
2013-01-23,24.472,24.697,22.796,24.463,13261954,0
2013-01-24,24.482,24.814,24.277,24.644,9808452,0
2013-01-25,24.797,24.969,24.72,24.891,11980042,0
2013-01-28,24.876,24.961,24.499,24.688,8219738,0
2013-01-29,24.661,24.679,24.112,24.361,15253893,0
2013-01-30,24.216,24.533,23.779,23.924,13115735,0
2013-01-31,23.805,24.095,23.642,24.055,10144812,0
2013-02-01,24.309,24.404,24.046,24.121,12511787,0
2013-02-04,23.884,24.148,23.874,23.942,7604037,0
2013-02-05,23.999,24.49,23.999,24.482,12959933,0
2013-02-06,24.277,24.49,24.165,24.423,8186946,0
2013-02-07,24.557,24.756,23.999,24.378,12254523,0
2013-02-08,24.439,24.601,24.404,24.463,7376755,0
2013-02-11,24.413,24.533,24.277,24.431,6527961,0
2013-02-12,24.345,24.618,24.181,24.447,8379801,0
2013-02-13,24.635,24.72,24.352,24.549,10842124,0
2013-02-14,24.61,25.142,23.694,23.761,22453516,0
2013-02-15,23.626,23.905,23.307,23.771,15019720,0
2013-02-19,23.71,23.805,23.513,23.701,8281124,0
2013-02-20,23.814,23.814,23.162,23.205,8463146,0
2013-02-21,23.136,23.153,22.545,22.702,16226071,0
2013-02-22,22.608,23.222,22.529,23.213,10846153,0
2013-02-25,23.213,23.265,22.545,22.545,12990292,0
2013-02-26,22.82,22.994,22.426,22.975,15607361,0
2013-02-27,22.946,23.616,22.881,23.462,15317686,0
2013-02-28,23.549,23.607,23.024,23.247,12040975,0
2013-03-01,22.975,23.54,22.909,23.3,10532331,0
2013-03-04,23.239,23.369,23.11,23.198,7692395,0
2013-03-05,23.307,23.797,23.284,23.616,10744206,0
2013-03-06,23.771,23.942,23.651,23.899,10513808,0
2013-03-07,23.856,24.095,23.797,23.874,11012059,0
2013-03-08,23.899,24.14,23.884,23.978,6902439,0
2013-03-11,23.933,24.309,23.591,24.243,22331272,0
2013-03-12,24.198,24.524,24.055,24.292,12484887,0
2013-03-13,24.3,24.3,24.018,24.037,12013798,0
2013-03-14,24.018,24.173,24.008,24.112,7522116,0
2013-03-15,23.942,24.198,23.805,24.157,14148682,0
2013-03-18,23.933,24.104,23.745,24.008,16068716,0
2013-03-19,24.064,24.148,23.892,24.064,14889178,0
2013-03-20,24.189,25.09,24.14,25.004,29761975,0
2013-03-21,24.756,24.977,24.463,24.517,15709571,0
2013-03-22,24.499,24.584,23.942,24.165,14800164,0
2013-03-25,24.309,24.386,23.993,24.112,7789689,0
2013-03-26,24.233,24.277,23.969,24.104,8030472,0
2013-03-27,24.018,24.206,23.942,24.027,6358041,0
2013-03-28,23.993,24.055,23.668,23.821,10896933,0
2013-04-01,23.677,24.055,23.677,23.805,10317522,0
2013-04-02,23.942,24.233,23.574,23.914,18905060,0
2013-04-03,23.978,24.064,23.684,23.805,13079299,0
2013-04-04,23.761,23.978,23.555,23.754,10010886,0
2013-04-05,23.47,23.599,23.213,23.565,13771873,0
2013-04-08,23.549,23.668,23.462,23.626,13515079,0
2013-04-09,23.779,23.788,23.549,23.574,11306740,0
2013-04-10,23.71,24.413,23.701,24.292,15098089,0
2013-04-11,24.395,25.484,24.352,25.449,26048806,0
2013-04-12,25.328,25.552,25.305,25.363,18240638,0
2013-04-15,25.183,25.422,24.697,24.756,16443141,0
2013-04-16,24.977,25.277,24.977,25.236,9351674,0
2013-04-17,24.86,25.116,24.635,25.063,12461274,0
2013-04-18,25.047,25.156,24.618,24.814,12987873,0
2013-04-19,24.918,25.056,24.756,24.961,8389270,0
2013-04-22,25.004,25.123,24.703,25.047,7902614,0
2013-04-23,25.123,25.621,25.072,25.561,9873325,0
2013-04-24,25.578,26.374,25.568,26.073,25116951,0
2013-04-25,25.743,26.359,25.688,26.296,16942876,0
2013-04-26,26.366,26.374,25.714,26.118,16044482,0
2013-04-29,26.219,26.459,26.041,26.366,7237816,0
2013-04-30,26.349,26.519,26.177,26.407,9480890,0
2013-05-01,26.349,26.614,25.782,25.845,12139630,0
2013-05-02,26.802,27.248,26.587,26.682,22334399,0
2013-05-03,27.18,27.778,27.085,27.488,14595330,0
2013-05-06,27.418,27.599,27.212,27.248,9929626,0
2013-05-07,27.333,27.511,26.938,27.102,13347980,0
2013-05-08,26.896,27.564,26.622,27.47,11668378,0
2013-05-09,27.412,27.538,27.076,27.102,12684513,0
2013-05-10,27.016,27.145,26.519,26.904,14961445,0
2013-05-13,26.682,26.843,26.425,26.545,9457162,0
2013-05-14,26.562,27.145,26.553,27.016,12475785,0
2013-05-15,27.016,27.744,26.982,27.667,17617802,0
2013-05-16,27.48,27.977,27.402,27.735,12174918,0
2013-05-17,28.251,28.915,28.094,28.617,24411992,0
2013-05-20,28.572,29.124,28.566,28.858,17824164,0
2013-05-21,28.763,29.079,28.156,28.601,16106409,0
2013-05-22,28.449,29.054,28.251,28.457,15460163,0
2013-05-23,27.683,28.354,27.488,28.129,12305695,0
2013-05-24,27.872,28.258,27.837,28.147,6844876,0
2013-05-28,29.114,29.369,28.9,29.079,19817439,0
2013-05-29,28.867,29.369,28.644,29.158,12693451,0
2013-05-30,29.148,29.892,29.001,29.664,17616981,0
2013-05-31,29.569,29.781,29.019,29.019,11840961,0
2013-06-03,29.603,29.704,28.581,29.473,20771904,0
2013-06-04,30.312,30.389,29.758,29.937,35639231,0
2013-06-05,29.971,30.029,29.114,29.132,26095337,0
2013-06-06,29.217,29.569,28.925,29.492,93256135,0
2013-06-07,29.79,30.057,29.114,29.995,35833958,0
2013-06-10,30.125,30.175,29.56,29.748,17777394,0
2013-06-11,29.43,29.532,28.763,29.054,19881005,0
2013-06-12,29.352,29.507,28.464,28.644,15931506,0
2013-06-13,28.566,29.551,28.345,29.541,18230983,0
2013-06-14,29.507,29.646,29.191,29.361,11786265,0
2013-06-17,29.541,29.593,28.772,28.882,11905898,0
2013-06-18,28.944,29.166,28.635,29.124,11592702,0
2013-06-19,29.132,29.329,28.813,28.822,9843780,0
2013-06-20,28.608,28.608,27.641,27.88,33998346,0
2013-06-21,28.224,28.232,27.18,27.582,22189559,0
2013-06-24,27.196,27.265,26.656,26.904,22157060,0
2013-06-25,27.187,27.418,27.008,27.248,10824555,0
2013-06-26,27.557,28.001,27.426,27.872,12116907,0
2013-06-27,28.188,28.686,28.07,28.345,12850986,0
2013-06-28,28.274,28.873,28.085,28.524,18471855,0
2013-07-01,28.703,29.276,28.608,29.114,12041240,0
2013-07-02,29.148,29.919,28.961,29.199,17718367,0
2013-07-03,29.063,29.456,28.906,29.234,6674885,0
2013-07-05,29.415,29.824,29.32,29.687,8300637,0
2013-07-08,29.781,29.987,29.577,29.664,13120788,0
2013-07-09,29.883,30.184,29.729,29.901,8458913,0
2013-07-10,29.883,30.262,29.833,30.252,13843537,0
2013-07-11,30.585,30.997,30.518,30.949,15470120,0
2013-07-12,30.904,31.323,30.751,31.171,12547526,0
2013-07-15,31.342,31.443,31.067,31.256,10473417,0
2013-07-16,31.573,31.63,30.622,30.98,19006322,0
2013-07-17,31.023,31.305,30.894,31.136,12779917,0
2013-07-18,31.256,31.673,31.108,31.545,12472229,0
2013-07-19,31.589,31.589,30.875,31.35,13567899,0
2013-07-22,31.357,31.673,31.239,31.478,13150174,0
2013-07-23,31.589,31.64,31.271,31.35,10858727,0
2013-07-24,31.777,32.066,31.573,31.803,17740325,0
2013-07-25,32.084,32.291,31.264,31.751,21134546,0
2013-07-26,31.622,31.682,31.22,31.4,18564011,0
2013-07-29,31.314,31.4,30.955,31.153,9818896,0
2013-07-30,31.28,31.494,31.098,31.256,14299687,0
2013-07-31,31.357,31.443,30.546,30.715,24169725,0
2013-08-01,31.161,31.563,30.836,31.229,18860614,0
2013-08-02,31.202,31.838,31.117,31.64,13912384,0
2013-08-05,31.709,31.726,31.382,31.468,8350090,0
2013-08-06,31.202,31.247,30.791,30.791,15749368,0
2013-08-07,30.836,30.913,30.338,30.381,22658303,0
2013-08-08,30.491,30.92,30.461,30.836,16884097,0
2013-08-09,30.791,31.059,30.568,30.845,9000126,0
2013-08-12,30.622,30.913,30.481,30.809,9858641,0
2013-08-13,31.005,31.005,30.474,30.689,8345244,0
2013-08-14,30.689,30.836,30.15,30.461,13244988,0
2013-08-15,30.116,30.125,29.465,29.585,23804845,0
2013-08-16,29.617,29.892,29.267,29.437,14596602,0
2013-08-19,29.593,29.824,29.473,29.532,10742066,0
2013-08-20,29.593,29.892,29.158,29.79,16077366,0
2013-08-21,29.781,29.927,29.447,29.569,11443128,0
2013-08-22,29.679,30.014,29.671,29.962,11178669,0
2013-08-23,30.091,30.159,29.851,30.022,8743577,0
2013-08-26,29.995,30.415,29.842,29.901,12648450,0
2013-08-27,29.492,29.636,28.788,28.849,13904170,0
2013-08-28,28.747,29.252,28.686,29.047,10639615,0
2013-08-29,28.961,29.704,28.951,29.5,12329945,0
2013-08-30,29.541,29.577,29.028,29.182,9458960,0
2013-09-03,29.695,29.774,29.079,29.234,12737798,0
2013-09-04,29.284,30.742,29.259,30.697,26904320,0
2013-09-05,30.836,31.504,30.715,31.108,21763315,0
2013-09-06,31.171,31.357,30.491,30.955,16635648,0
2013-09-09,31.117,31.428,31.042,31.239,15779653,0
2013-09-10,31.63,31.913,31.443,31.682,12404989,0
2013-09-11,31.28,31.342,30.845,31.127,31563206,0
2013-09-12,31.144,31.305,30.725,31.144,18386612,0
2013-09-13,31.247,31.296,30.819,30.875,14764888,0
2013-09-16,31.229,31.357,30.955,31.014,17307959,0
2013-09-17,31.098,31.666,31.098,31.436,15172733,0
2013-09-18,31.478,32.308,31.436,32.18,25041588,0
2013-09-19,32.402,32.435,31.819,31.881,19647791,0
2013-09-20,32.231,32.264,31.536,31.536,41733675,0
2013-09-23,31.812,32.111,31.296,31.795,21589254,0
2013-09-24,31.819,32.512,31.736,32.06,27705262,0
2013-09-25,32.138,32.35,31.819,31.838,17652732,0
2013-09-26,31.845,31.981,31.478,31.64,16385297,0
2013-09-27,31.486,31.596,30.963,31.144,16641179,0
2013-09-30,30.575,31.09,30.501,30.799,20699101,0
2013-10-01,30.862,31.177,30.244,30.751,25561006,0
2013-10-02,30.603,30.827,30.168,30.774,22725569,0
2013-10-03,30.622,30.774,30.081,30.217,17518652,0
2013-10-04,30.347,30.655,30.081,30.568,16111332,0
2013-10-07,30.168,30.415,29.987,30.125,14223939,0
2013-10-08,30.184,30.203,29.259,29.293,27627439,0
2013-10-09,29.397,29.447,29.047,29.252,24640188,0
2013-10-10,29.748,29.876,29.636,29.842,21069870,0
2013-10-11,29.79,30.415,29.679,30.271,17992329,0
2013-10-14,29.824,30.356,29.806,30.252,13071983,0
2013-10-15,30.211,30.296,29.551,29.713,16005528,0
2013-10-16,29.987,30.15,29.781,30.081,18135644,0
2013-10-17,30.107,30.648,29.937,30.538,14693264,0
2013-10-18,31.005,31.083,30.553,30.734,17095217,0
2013-10-21,31.05,31.059,30.262,30.397,15709254,0
2013-10-22,30.501,30.939,30.287,30.32,19868758,0
2013-10-23,30.296,30.305,29.569,30.014,20212311,0
2013-10-24,30.389,30.854,30.057,30.508,22523878,0
2013-10-25,30.546,30.63,30.244,30.474,15003996,0
2013-10-28,30.347,30.799,30.338,30.655,15163366,0
2013-10-29,30.671,30.98,30.406,30.875,28092149,0
2013-10-30,31.853,32.153,31.494,31.881,49200607,0
2013-10-31,31.838,32.531,31.64,31.64,32822992,0
2013-11-01,31.829,32.719,31.726,32.017,35928725,0
2013-11-04,32.111,32.368,32.036,32.084,21026977,0
2013-11-05,31.922,32.119,31.743,31.759,17748699,0
2013-11-06,31.888,32.026,31.314,31.333,18879012,0
2013-11-07,31.35,31.468,30.751,30.76,23232572,0
2013-11-08,30.955,31.486,30.836,31.391,21258136,0
2013-11-11,31.409,31.759,31.256,31.409,15960088,0
2013-11-12,31.4,31.513,31.144,31.391,16774256,0
2013-11-13,31.256,32.994,31.239,32.919,51220119,0
2013-11-14,33.139,33.225,32.667,32.965,33274400,0
2013-11-15,32.975,33.463,32.711,33.198,25340465,0
2013-11-18,33.232,33.548,32.994,33.028,19609696,0
2013-11-19,33.028,33.173,32.445,32.55,23173295,0
2013-11-20,32.633,33.148,32.197,32.274,19734752,0
2013-11-21,33.267,33.395,32.573,32.642,39593921,0
2013-11-22,32.711,32.965,32.18,32.222,31270560,0
2013-11-25,32.326,32.428,32.017,32.153,24654088,0
2013-11-26,32.282,32.486,32.026,32.257,26624885,0
2013-11-27,32.291,33.385,32.197,33.267,32016694,0
2013-11-29,33.309,33.524,32.965,33.163,8959689,0
2013-12-02,33.48,33.728,33.318,33.488,24757031,0
2013-12-03,33.301,33.473,32.264,32.657,52368201,0
2013-12-04,32.994,33.924,32.642,33.148,46396083,0
2013-12-05,33.385,33.687,33.01,33.473,40388031,0
2013-12-06,34.242,34.577,33.909,34.397,44271800,0
2013-12-09,34.577,35.254,34.516,35.022,34188481,0
2013-12-10,34.722,35.219,34.592,34.592,37996509,0
2013-12-11,34.901,34.962,34.311,34.391,19132978,0
2013-12-12,34.339,34.777,34.26,34.295,22071861,0
2013-12-13,34.415,34.552,34.269,34.287,17384110,0
2013-12-16,34.73,35.578,34.645,35.483,39216939,0
2013-12-17,35.673,35.835,35.229,35.562,33041427,0
2013-12-18,35.254,35.45,34.131,35.339,60552401,0
2013-12-19,35.229,35.339,34.319,34.508,29463705,0
2013-12-20,34.663,35.152,34.405,35.098,57990577,0
2013-12-23,35.022,35.605,34.777,35.355,23775485,0
2013-12-24,35.323,35.373,34.962,35.005,8881708,0
2013-12-26,35.143,35.835,35.143,35.553,13043181,0
2013-12-27,35.373,35.483,34.988,35.057,11734793,0
2013-12-30,35.108,35.219,34.807,34.842,10204181,0
2013-12-31,34.852,35.143,34.748,34.996,12964381,0
2014-01-02,34.834,35.161,34.543,35.066,17241249,0
2014-01-03,35.039,35.066,33.395,33.886,48382760,0
2014-01-06,34.166,34.757,33.942,34.592,29273641,0
2014-01-07,34.852,35.057,34.339,34.422,16533369,0
2014-01-08,34.534,34.962,34.422,34.611,13248460,0
2014-01-09,35.005,35.057,34.492,34.672,11435886,0
2014-01-10,34.767,34.834,34.114,34.278,17051208,0
2014-01-13,34.391,34.797,33.772,33.895,24518546,0
2014-01-14,34.054,34.391,33.886,34.269,20497315,0
2014-01-15,33.933,34.054,33.362,33.721,104185713,0
2014-01-16,33.652,33.867,33.189,33.395,42150300,0
2014-01-17,33.455,33.48,32.824,33.052,32712759,0
2014-01-21,33.301,33.395,32.453,32.83,35954225,0
2014-01-22,32.88,33.242,32.642,33.225,19741467,0
2014-01-23,32.83,32.965,32.463,32.899,24008793,0
2014-01-24,32.598,32.633,31.428,31.536,46327892,0
2014-01-27,31.513,31.922,30.875,31.478,39614890,0
2014-01-28,31.819,31.853,31.443,31.52,18606426,0
2014-01-29,30.875,31.649,30.836,31.127,20464499,0
2014-01-30,31.58,31.743,31.239,31.545,18081731,0
2014-01-31,31.014,31.545,30.725,30.894,31778849,0
2014-02-03,31.059,31.09,29.892,30.184,45524422,0
2014-02-04,30.374,30.799,30.184,30.671,24464456,0
2014-02-05,30.689,30.689,29.937,30.175,34390275,0
2014-02-06,29.483,30.671,29.424,30.168,62703664,0
2014-02-07,30.799,31.229,30.329,30.92,36588075,0
2014-02-10,30.751,30.76,29.646,29.883,50560297,0
2014-02-11,30.159,30.603,30.131,30.184,27780008,0
2014-02-12,30.389,30.528,30.081,30.451,27226763,0
2014-02-13,30.116,30.159,29.766,30.141,35632951,0
2014-02-14,30.287,30.894,30.184,30.782,26682844,0
2014-02-18,31.229,31.247,30.827,31.09,28678474,0
2014-02-19,31.014,31.443,30.827,30.854,26940556,0
2014-02-20,30.99,31.342,30.827,31.264,21780838,0
2014-02-21,31.409,31.468,30.949,31.418,60403983,0
2014-02-24,31.428,31.528,31.202,31.296,25822401,0
2014-02-25,31.4,31.513,30.827,30.913,26302740,0
2014-02-26,30.782,31.795,30.774,31.536,31135823,0
2014-02-27,31.305,31.553,30.799,31.486,33576527,0
2014-02-28,31.451,31.478,30.734,30.997,51789074,0
2014-03-03,30.568,31.333,30.568,31.005,28043840,0
2014-03-04,31.323,31.673,31.192,31.622,20942131,0
2014-03-05,32.146,32.582,31.964,32.129,33279664,0
2014-03-06,32.428,32.582,32.146,32.146,22318750,0
2014-03-07,32.522,32.55,32.066,32.274,20503329,0
2014-03-10,32.161,32.161,31.478,31.759,20504175,0
2014-03-11,31.682,31.785,29.987,30.125,47987166,0
2014-03-12,29.766,30.184,29.43,29.851,54109534,0
2014-03-13,30.004,30.107,29.001,29.191,46279332,0
2014-03-14,29.294,29.858,28.999,29.449,36935879,0
2014-03-17,29.494,29.969,29.123,29.916,34381639,0
2014-03-18,29.96,30.445,29.803,30.383,24690149,0
2014-03-19,30.475,30.522,29.889,30.159,17004069,0
2014-03-20,30.056,30.47,29.717,30.464,16733646,0
2014-03-21,30.598,30.666,30.046,30.245,27800403,0
2014-03-24,29.969,30.383,29.613,30.358,24842782,0
2014-03-25,30.349,30.391,29.535,29.812,28727600,0
2014-03-26,29.96,30.012,29.545,29.564,19678019,0
2014-03-27,29.613,30.228,29.467,29.812,18964076,0
2014-03-28,29.925,30.253,29.858,30.002,22196557,0
2014-03-31,29.83,30.056,29.33,29.735,28116543,0
2014-04-01,29.803,30.358,29.65,29.668,53891270,0
2014-04-02,29.935,30.28,29.7,30.131,48457941,0
2014-04-03,30.184,30.666,30.002,30.618,23810184,0
2014-04-04,30.757,30.843,29.935,30.072,23577625,0
2014-04-07,29.952,30.002,29.217,29.467,28183589,0
2014-04-08,29.503,29.889,29.243,29.83,23863568,0
2014-04-09,29.285,29.581,29.027,29.045,38388232,0
2014-04-10,29.123,29.425,28.768,28.768,39707709,0
2014-04-11,28.536,28.585,27.384,27.585,52970544,0
2014-04-14,27.896,28.404,27.774,28.12,21714825,0
2014-04-15,28.283,28.889,27.896,28.819,27145246,0
2014-04-16,29.104,29.363,28.785,29.346,20998831,0
2014-04-17,29.227,29.449,29.199,29.354,14297121,0
2014-04-21,29.321,29.555,29.158,29.354,11470478,0
2014-04-22,29.399,29.754,29.371,29.572,14228149,0
2014-04-23,29.621,29.899,29.459,29.709,18595342,0
2014-04-24,30.666,30.843,28.959,29.518,38597671,0
2014-04-25,28.984,29.44,28.984,29.131,18558015,0
2014-04-28,29.217,29.321,28.949,29.166,23354628,0
2014-04-29,29.113,29.459,29.045,29.363,13993084,0
2014-04-30,29.294,29.839,29.234,29.786,16249430,0
2014-05-01,29.952,30.579,29.839,30.15,22656222,0
2014-05-02,30.262,30.522,30.115,30.211,13192561,0
2014-05-05,30.098,30.141,29.916,30.022,9776612,0
2014-05-06,30.297,30.358,30.022,30.022,11708078,0
2014-05-07,30.203,30.33,29.899,30.297,10731853,0
2014-05-08,30.218,30.608,30.002,30.106,11866589,0
2014-05-09,30.063,30.15,29.503,29.572,19450880,0
2014-05-12,29.7,30.184,29.7,30.08,10995608,0
2014-05-13,30.098,30.398,29.889,30.367,10473193,0
2014-05-14,30.322,30.33,30.063,30.184,12159151,0
2014-05-15,29.899,30.022,29.227,29.684,20937910,0
2014-05-16,29.131,29.935,28.932,29.371,24870922,0
2014-05-19,29.234,29.674,29.199,29.587,10424942,0
2014-05-20,29.587,29.631,28.471,28.568,28815891,0
2014-05-21,28.638,29.045,28.595,28.904,14344962,0
2014-05-22,28.846,29.113,28.776,28.871,9756015,0
2014-05-23,28.968,29.095,28.865,29.053,9569619,0
2014-05-27,29.313,29.354,29.172,29.321,10412079,0
2014-05-28,29.449,29.907,29.34,29.881,14555933,0
2014-05-29,29.889,29.935,29.587,29.762,12595182,0
2014-05-30,29.631,29.925,29.545,29.874,16404395,0
2014-06-02,29.839,30.15,29.621,30.115,13377500,0
2014-06-03,30.34,30.833,30.022,30.464,19829441,0
2014-06-04,30.666,31.86,30.541,31.549,38485601,0
2014-06-05,31.93,31.998,31.24,31.335,29047933,0
2014-06-06,31.422,32.013,31.143,31.84,20236361,0
2014-06-09,31.796,32.081,31.656,31.796,11800290,0
2014-06-10,31.604,31.969,31.517,31.709,9712733,0
2014-06-11,31.559,31.613,31.29,31.463,10178831,0
2014-06-12,31.358,31.604,30.916,30.943,19305810,0
2014-06-13,30.829,31.169,30.821,31.038,13829789,0
2014-06-16,30.916,31.517,30.916,31.412,14466946,0
2014-06-17,31.247,31.691,31.029,31.672,15166614,0
2014-06-18,31.681,31.768,31.298,31.621,18771265,0
2014-06-19,31.664,31.916,31.533,31.681,12945641,0
2014-06-20,31.84,31.865,31.445,31.55,16093112,0
2014-06-23,31.541,32.057,31.525,31.944,13305436,0
2014-06-24,31.899,32.292,31.768,31.865,17257373,0
2014-06-25,31.759,32.389,31.751,32.309,14005719,0
2014-06-26,32.136,32.204,31.717,32.144,13168997,0
2014-06-27,31.994,32.257,31.899,31.899,29190336,0
2014-06-30,31.874,32.144,31.344,31.621,23965514,0
2014-07-01,31.579,32.787,31.579,32.744,26878650,0
2014-07-02,32.666,33.232,32.554,32.874,20287271,0
2014-07-03,33.067,33.197,32.857,32.874,7741647,0
2014-07-07,33.024,33.024,32.381,32.614,12776895,0
2014-07-08,32.586,32.902,32.405,32.736,13530424,0
2014-07-09,32.805,33.216,32.779,33.077,13404070,0
2014-07-10,32.649,33.015,32.536,32.882,11363718,0
2014-07-11,32.857,33.111,32.744,33.058,7121400,0
2014-07-14,33.188,33.216,32.718,32.841,10692974,0
2014-07-15,32.762,33.058,32.614,32.736,9895155,0
2014-07-16,32.902,33.024,32.631,32.649,12574021,0
2014-07-17,32.499,32.815,32.239,32.318,12632507,0
2014-07-18,32.431,32.596,32.283,32.586,10035556,0
2014-07-21,32.562,32.692,32.275,32.605,7614741,0
2014-07-22,32.718,33.015,32.692,32.892,11084617,0
2014-07-23,32.92,33.031,32.586,32.586,15916237,0
2014-07-24,31.944,32.101,30.76,31.134,40974917,0
2014-07-25,30.573,30.742,30.096,30.55,32759851,0
2014-07-28,30.505,30.567,30.297,30.399,17280811,0
2014-07-29,30.55,30.662,29.991,30.009,19004261,0
2014-07-30,30.054,30.192,29.625,29.885,21743994,0
2014-07-31,29.749,29.827,29.427,29.461,15393055,0
2014-08-01,29.433,29.615,29.007,29.13,17579960,0
2014-08-04,29.409,29.635,29.181,29.276,13186038,0
2014-08-05,29.243,29.442,28.876,29.06,12641099,0
2014-08-06,28.947,29.331,28.947,29.094,10004355,0
2014-08-07,29.234,29.294,28.571,28.842,15527099,0
2014-08-08,28.824,29.234,28.824,29.208,11405264,0
2014-08-11,29.294,29.488,29.103,29.442,12482760,0
2014-08-12,29.4,29.74,29.227,29.355,11828860,0
2014-08-13,29.558,29.678,29.427,29.575,8213866,0
2014-08-14,29.451,29.575,28.939,29.575,11429603,0
2014-08-15,29.645,29.759,29.19,29.478,16247641,0
2014-08-18,29.694,29.999,29.654,29.966,11854248,0
2014-08-19,30.217,30.272,29.904,30.114,11963920,0
2014-08-20,30.036,30.245,29.879,30.078,10449164,0
2014-08-21,30.158,30.253,30.019,30.14,7566807,0
2014-08-22,30.062,30.07,29.749,29.827,9948038,0
2014-08-25,29.982,30.262,29.885,30.202,10958986,0
2014-08-26,30.28,30.486,30.167,30.359,8649990,0
2014-08-27,30.418,30.427,30.123,30.236,8171333,0
2014-08-28,30.062,30.272,29.807,30.21,6855272,0
2014-08-29,30.262,30.359,30.149,30.314,6380585,0
2014-09-02,30.384,30.611,30.158,30.314,8982204,0
2014-09-03,30.543,30.592,30.019,30.026,13346601,0
2014-09-04,30.044,30.418,29.999,30.167,10981807,0
2014-09-05,30.13,30.149,29.817,30.123,15692821,0
2014-09-08,29.902,30.008,29.13,29.208,25173131,0
2014-09-09,29.172,29.261,29.006,29.059,13498041,0
2014-09-10,29.103,29.296,29.051,29.253,11916148,0
2014-09-11,29.138,29.612,29.13,29.533,11594136,0
2014-09-12,29.422,29.524,29.085,29.235,12606497,0
2014-09-15,29.138,29.7,29.13,29.552,14236521,0
2014-09-16,29.435,29.833,29.393,29.62,12612629,0
2014-09-17,29.63,29.998,29.587,29.746,11722712,0
2014-09-18,29.814,30.069,29.814,29.902,10162045,0
2014-09-19,30.069,30.088,29.674,29.824,16525269,0
2014-09-22,29.649,29.736,29.069,29.385,12723017,0
2014-09-23,29.208,29.507,29.122,29.191,9935879,0
2014-09-24,29.287,29.595,29.015,29.57,12136844,0
2014-09-25,29.5,29.57,28.849,28.884,14007341,0
2014-09-26,29.033,29.261,28.945,29.147,10717392,0
2014-09-29,28.972,29.138,28.101,28.311,22425038,0
2014-09-30,28.33,28.594,27.827,28.067,28212141,0
2014-10-01,28.092,29.024,27.864,28.549,35436034,0
2014-10-02,28.575,29.348,28.549,29.157,23664303,0
2014-10-03,29.375,29.788,29.218,29.668,19324822,0
2014-10-06,29.736,30.088,29.324,29.658,10350562,0
2014-10-07,29.033,29.033,27.812,27.917,29201269,0
2014-10-08,27.979,28.311,27.055,28.276,32215267,0
2014-10-09,28.199,28.233,27.074,27.267,26286095,0
2014-10-10,26.608,27.187,26.443,26.618,23323618,0
2014-10-13,26.618,26.906,26.117,26.178,20171329,0
2014-10-14,26.274,26.696,26.229,26.458,16496678,0
2014-10-15,26.072,26.59,25.324,26.088,33710646,0
2014-10-16,25.595,26.492,25.563,26.307,20739713,0
2014-10-17,26.705,27.214,26.511,26.572,20870592,0
2014-10-20,26.554,26.819,26.38,26.66,13315289,0
2014-10-21,26.801,27.302,26.643,27.1,14312130,0
2014-10-22,26.898,27.679,26.862,27.511,20308008,0
2014-10-23,28.076,28.111,27.074,27.18,28951789,0
2014-10-24,27.275,27.487,26.345,26.396,34490849,0
2014-10-27,26.492,26.792,26.204,26.433,14555414,0
2014-10-28,26.705,27.432,26.485,27.389,29669607,0
2014-10-29,27.416,27.529,26.668,26.994,13244626,0
2014-10-30,26.862,27.267,26.755,27.047,11464498,0
2014-10-31,27.373,27.785,27.196,27.592,17683605,0
2014-11-03,27.548,27.645,27.055,27.399,11301781,0
2014-11-04,27.275,27.511,26.959,27.082,13722564,0
2014-11-05,27.373,27.399,26.853,27.004,12642441,0
2014-11-06,27.134,27.645,26.935,27.566,14486157,0
2014-11-07,27.511,27.892,27.452,27.759,11460865,0
2014-11-10,27.529,27.679,27.082,27.345,11718120,0
2014-11-11,27.275,27.592,27.24,27.548,8577184,0
2014-11-12,27.504,27.722,27.337,27.608,8484896,0
2014-11-13,27.688,28.031,27.653,27.812,9506833,0
2014-11-14,27.812,28.127,27.663,27.934,9668506,0
2014-11-17,28.119,28.549,28.031,28.389,13540861,0
2014-11-18,28.477,28.549,28.006,28.358,11113982,0
2014-11-19,28.304,28.389,28.067,28.251,9434237,0
2014-11-20,28.083,28.348,27.943,28.233,9163712,0
2014-11-21,28.542,28.604,28.092,28.233,9749507,0
2014-11-24,28.34,28.427,27.917,28.286,15151038,0
2014-11-25,28.34,28.455,28.092,28.32,10548585,0
2014-11-26,28.358,28.382,28.076,28.18,8437785,0
2014-11-28,28.463,29.472,28.32,29.375,15977537,0
2014-12-01,29.341,29.412,28.874,28.945,16376596,0
2014-12-02,29.042,29.542,28.989,29.227,16869438,0
2014-12-03,29.324,29.684,29.306,29.561,13256150,0
2014-12-04,29.579,29.587,29.033,29.077,13299272,0
2014-12-05,29.2,29.955,29.147,29.814,20177924,0
2014-12-08,29.717,29.754,28.909,28.974,18188781,0
2014-12-09,28.618,29.14,28.521,29.088,12573474,0
2014-12-10,29.008,29.124,28.254,28.344,13063871,0
2014-12-11,28.494,28.983,28.362,28.539,14981040,0
2014-12-12,28.423,28.512,27.988,27.988,12674486,0
2014-12-15,28.104,28.166,27.466,27.485,18142071,0
2014-12-16,27.146,27.527,26.862,27.244,27399601,0
2014-12-17,27.316,27.749,27.163,27.616,14980507,0
2014-12-18,28.05,28.148,27.634,28.148,15917399,0
2014-12-19,28.158,29.194,28.148,29.088,21420927,0
2014-12-22,28.918,29.53,28.918,29.46,14938210,0
2014-12-23,29.648,29.878,29.593,29.754,9553045,0
2014-12-24,29.726,29.78,29.469,29.638,5071314,0
2014-12-26,29.745,30.01,29.656,29.903,7525991,0
2014-12-29,30.027,30.877,29.956,30.674,18783962,0
2014-12-30,30.641,31.207,30.506,31.109,16881854,0
2014-12-31,31.243,31.43,30.932,30.95,13849803,0
2015-01-02,31.268,31.304,30.506,30.887,11004111,0
2015-01-05,31.011,31.252,30.205,30.435,18298725,0
2015-01-06,30.506,31.224,30.231,30.897,20018466,0
2015-01-07,31.234,31.872,31.065,31.774,21791043,0
2015-01-08,31.969,32.315,31.739,32.094,17152309,0
2015-01-09,32.103,32.243,31.394,31.551,16569875,0
2015-01-12,31.747,31.863,31.445,31.774,12019749,0
2015-01-13,31.987,32.271,30.746,31.252,24694495,0
2015-01-14,30.465,30.649,29.78,30.408,31469829,0
2015-01-15,30.835,30.915,29.593,29.638,21924406,0
2015-01-16,29.549,29.956,29.497,29.861,20055045,0
2015-01-20,30.055,30.151,29.568,30.081,13505800,0
2015-01-21,29.983,30.249,29.717,30.045,16186094,0
2015-01-22,30.277,30.303,29.53,29.983,16085871,0
2015-01-23,30.055,30.303,29.884,29.921,15778652,0
2015-01-26,29.884,30.178,29.788,29.878,12209895,0
2015-01-27,29.61,29.869,29.39,29.628,16686216,0
2015-01-28,29.708,29.762,29.035,29.115,16426841,0
2015-01-29,29.176,29.559,28.689,29.399,17843245,0
2015-01-30,29.15,29.39,28.918,28.918,21617159,0
2015-02-02,28.964,29.39,28.76,29.352,20750068,0
2015-02-03,29.699,30.32,29.648,30.126,29556993,0
2015-02-04,31.268,31.898,30.277,31.764,55605891,0
2015-02-05,32.164,32.448,31.925,32.138,23523010,0
2015-02-06,32.164,32.394,31.844,31.915,18408282,0
2015-02-09,31.731,32.005,31.482,31.915,16690407,0
2015-02-10,33.05,33.29,32.271,33.264,36499615,0
2015-02-11,33.255,33.565,33.05,33.396,25520930,0
2015-02-12,33.555,33.847,33.45,33.707,17524260,0
2015-02-13,33.627,33.751,33.112,33.353,16573114,0
2015-02-17,32.98,33.219,32.848,33.016,14828855,0
2015-02-18,33.024,33.219,32.92,32.97,9601972,0
2015-02-19,32.83,33.345,32.784,33.255,13284212,0
2015-02-20,33.237,33.441,32.944,33.377,10540924,0
2015-02-23,33.353,33.485,33.104,33.414,12374742,0
2015-02-24,33.353,33.61,33.316,33.467,9657237,0
2015-02-25,33.504,33.654,33.345,33.565,12586187,0
2015-02-26,33.522,33.806,33.255,33.3,12078000,0
2015-02-27,33.14,33.201,32.901,33.078,11832457,0
2015-03-02,33.121,33.433,33.121,33.345,12671674,0
2015-03-03,33.14,33.522,33.069,33.512,11320158,0
2015-03-04,33.362,33.512,33.069,33.308,14365974,0
2015-03-05,33.377,33.529,33.3,33.345,7467741,0
2015-03-06,33.211,33.29,32.563,32.66,15525401,0
2015-03-09,33.573,33.797,33.358,33.662,25708549,0
2015-03-10,33.455,33.769,33.206,33.563,22726693,0
2015-03-11,33.609,34.081,33.537,33.769,14758365,0
2015-03-12,33.823,34.387,33.823,34.349,15647003,0
2015-03-13,34.305,34.313,33.725,34.01,12758563,0
2015-03-16,34.225,34.501,34.153,34.486,12551366,0
2015-03-17,34.073,34.387,34.018,34.225,10854976,0
2015-03-18,34.118,34.501,33.769,34.413,21274078,0
2015-03-19,34.368,34.663,34.225,34.548,12592425,0
2015-03-20,34.6,34.795,34.458,34.743,22117633,0
2015-03-23,34.69,34.862,34.493,34.493,13041276,0
2015-03-24,34.403,34.43,33.743,33.831,17739101,0
2015-03-25,33.858,33.887,33.402,33.412,11422305,0
2015-03-26,33.733,33.887,33.206,33.384,15455134,0
2015-03-27,33.375,33.502,33.144,33.35,10334748,0
2015-03-30,33.591,33.848,33.545,33.679,11165660,0
2015-03-31,33.679,34.001,33.492,33.52,14133838,0
2015-04-01,33.322,33.402,32.678,32.84,18606485,0
2015-04-02,32.67,32.83,32.474,32.627,18479394,0
2015-04-06,32.409,33.044,32.366,32.769,14744157,0
2015-04-07,32.169,32.259,31.856,31.937,62899710,0
2015-04-08,32.069,32.347,31.956,32.277,30721758,0
2015-04-09,32.267,32.527,32.205,32.436,17285686,0
2015-04-10,32.823,32.874,32.508,32.687,18760429,0
2015-04-13,32.741,32.947,32.527,32.536,15137627,0
2015-04-14,32.588,32.913,32.571,32.607,14532374,0
2015-04-15,32.913,33.144,32.76,33.019,15329540,0
2015-04-16,33.161,33.232,32.84,33.144,13677904,0
2015-04-17,32.921,32.937,32.627,32.75,16082429,0
2015-04-20,33.027,33.224,32.85,33.171,15529432,0
2015-04-21,33.367,33.474,32.913,33.216,19165064,0
2015-04-22,33.188,33.269,32.777,33.216,17906605,0
2015-04-23,32.385,32.446,31.803,32.108,46787293,0
2015-04-24,31.937,32.008,31.677,31.813,23776624,0
2015-04-27,31.866,32.134,31.785,31.981,17338023,0
2015-04-28,31.956,32.142,31.437,31.928,16622114,0
2015-04-29,31.732,31.91,31.51,31.74,13321416,0
2015-04-30,31.517,31.668,31.222,31.339,17659111,0
2015-05-01,31.437,31.705,31.114,31.661,17125460,0
2015-05-04,31.732,31.928,31.642,31.642,13447726,0
2015-05-05,31.642,31.749,31.274,31.292,12382544,0
2015-05-06,31.41,31.49,30.881,31.079,14626624,0
2015-05-07,30.961,31.312,30.881,31.177,15700464,0
2015-05-08,31.363,31.696,31.312,31.571,14305712,0
2015-05-11,31.551,31.813,31.437,31.481,9882206,0
2015-05-12,31.249,31.249,30.846,31.052,15717932,0
2015-05-13,31.088,31.258,31.025,31.105,10289868,0
2015-05-14,31.284,31.32,30.864,30.971,14147181,0
2015-05-15,31.016,31.267,31.016,31.204,10938974,0
2015-05-18,31.258,31.462,31.15,31.33,11506746,0
2015-05-19,31.437,31.5,31.249,31.392,11027374,0
2015-05-20,31.5,31.551,30.981,31.302,14461535,0
2015-05-21,31.284,31.875,31.284,31.803,17918106,0
2015-05-22,31.749,31.946,31.661,31.91,10794004,0
2015-05-26,31.687,31.82,31.668,31.749,14025561,0
2015-05-27,31.749,32.008,31.668,32.008,11252922,0
2015-05-28,32.277,32.607,32.15,32.527,20209168,0
2015-05-29,32.617,32.697,32.044,32.15,17683500,0
2015-06-01,32.232,32.482,31.866,32.337,13439180,0
2015-06-02,32.259,32.627,32.15,32.376,18960928,0
2015-06-03,32.508,32.555,32.062,32.125,14339386,0
2015-06-04,31.875,32.062,31.705,31.766,11790156,0
2015-06-05,31.74,31.776,31.249,31.392,27554407,0
2015-06-08,31.582,31.717,31.43,31.599,17313884,0
2015-06-09,31.645,31.897,31.609,31.843,14285219,0
2015-06-10,32.015,32.168,31.871,32.141,12625659,0
2015-06-11,32.286,32.52,32.106,32.106,18623735,0
2015-06-12,31.952,32.421,31.952,32.249,12368672,0
2015-06-15,31.934,32.267,31.618,32.025,15519832,0
2015-06-16,31.934,32.313,31.752,32.158,7351487,0
2015-06-17,32.223,32.338,31.871,32.338,11390371,0
2015-06-18,32.394,32.945,32.377,32.692,17152993,0
2015-06-19,32.621,32.809,32.468,32.611,16422613,0
2015-06-22,32.774,33.001,32.63,32.683,15261941,0
2015-06-23,32.847,32.945,32.756,32.781,8061008,0
2015-06-24,32.43,32.484,31.709,31.752,18746510,0
2015-06-25,31.799,31.897,31.22,31.338,16158968,0
2015-06-26,31.338,31.445,30.957,31.049,12881022,0
2015-06-29,30.814,30.859,29.982,30.01,20726144,0
2015-06-30,30.227,30.317,29.857,30.1,14297297,0
2015-07-01,30.354,30.354,29.513,29.838,17904406,0
2015-07-02,29.974,30.208,29.857,30.01,9574064,0
2015-07-06,29.668,29.909,29.449,29.488,11552480,0
2015-07-07,29.459,29.758,28.907,29.676,20583855,0
2015-07-08,29.197,29.269,27.941,28.167,33187275,0
2015-07-09,28.555,28.674,27.923,28.006,18751159,0
2015-07-10,28.268,28.376,27.987,28.358,13550938,0
2015-07-13,28.783,28.809,28.411,28.61,18078916,0
2015-07-14,28.53,28.891,28.384,28.692,11995297,0
2015-07-15,28.763,28.809,28.268,28.384,19955632,0
2015-07-16,28.122,28.177,27.373,27.644,39775057,0
2015-07-17,27.671,27.816,27.482,27.679,17971620,0
2015-07-20,27.86,27.86,27.472,27.544,17322520,0
2015-07-21,27.554,27.599,27.373,27.445,25990589,0
2015-07-22,27.391,27.562,26.994,27.364,23106954,0
2015-07-23,29.488,29.53,28.358,28.449,43148785,0
2015-07-24,28.809,28.845,27.832,28.05,25431954,0
2015-07-27,27.95,28.285,27.635,28.041,25839996,0
2015-07-28,28.439,28.573,28.195,28.285,25672128,0
2015-07-29,28.429,28.953,28.384,28.854,22846648,0
2015-07-30,28.8,28.944,28.674,28.817,11209548,0
2015-07-31,28.972,29.016,28.384,28.457,13729657,0
2015-08-03,28.709,28.8,28.275,28.61,16388749,0
2015-08-04,28.593,28.692,28.348,28.465,16726790,0
2015-08-05,28.692,28.692,28.177,28.539,15949021,0
2015-08-06,28.53,28.836,28.122,28.773,21667580,0
2015-08-07,28.981,29.026,28.539,28.664,14350520,0
2015-08-10,28.854,29.126,28.773,28.845,12929186,0
2015-08-11,28.258,28.275,27.626,27.842,26952007,0
2015-08-12,27.482,27.996,26.903,27.879,25688517,0
2015-08-13,27.879,28.222,27.825,28.05,22624836,0
2015-08-14,28.122,28.493,28.05,28.439,13533775,0
2015-08-17,28.421,28.61,28.15,28.546,13351625,0
2015-08-18,28.367,28.692,28.304,28.637,10275430,0
2015-08-19,28.546,28.944,28.33,28.564,15412534,0
2015-08-20,28.384,28.411,27.842,27.851,14785248,0
2015-08-21,27.508,27.571,26.705,26.733,30497528,0
2015-08-24,24.654,26.099,22.234,25.106,39574866,0
2015-08-25,26.37,26.37,24.636,24.636,22108610,0
2015-08-26,24.944,25.468,24.293,25.377,30691306,0
2015-08-27,25.757,26.028,25.306,25.811,31556884,0
2015-08-28,25.838,26.315,25.766,26.19,16794669,0
2015-08-31,26.27,26.814,26.209,26.587,18031193,0
2015-09-01,26.353,26.525,25.649,25.863,18477988,0
2015-09-02,26.181,26.388,25.838,26.38,11932616,0
2015-09-03,26.534,26.832,26.209,26.29,12738510,0
2015-09-04,25.991,26.225,25.801,26.081,14876933,0
2015-09-08,26.642,27.037,26.642,26.984,21369708,0
2015-09-09,27.274,27.454,26.659,26.749,17776181,0
2015-09-10,26.685,27.856,26.685,27.426,20424233,0
2015-09-11,27.434,27.609,27.041,27.563,16784595,0
2015-09-14,27.526,28.13,27.482,28.084,22039748,0
2015-09-15,28.13,28.843,28.12,28.331,24502757,0
2015-09-16,28.413,28.862,28.268,28.524,18679133,0
2015-09-17,28.568,29.08,28.46,28.624,18206545,0
2015-09-18,28.321,28.452,27.847,27.893,34002789,0
2015-09-21,28.038,28.305,27.774,27.993,15669966,0
2015-09-22,26.896,27.482,26.887,27.453,18803391,0
2015-09-23,27.434,27.555,27.05,27.171,12335390,0
2015-09-24,26.887,26.977,26.302,26.915,21534025,0
2015-09-25,27.234,27.279,26.723,26.887,14624034,0
2015-09-28,26.777,26.805,26,26.11,17117491,0
2015-09-29,26.202,26.777,25.946,26.649,18643035,0
2015-09-30,27.079,27.517,26.859,27.444,20708431,0
2015-10-01,27.692,28.112,27.41,28.038,19975555,0
2015-10-02,27.609,29.036,27.572,29.007,18154086,0
2015-10-05,29.164,29.402,28.815,29.036,16852286,0
2015-10-06,29.08,29.602,29.08,29.455,15548770,0
2015-10-07,29.667,30.342,29.629,30.215,17240108,0
2015-10-08,30.123,30.626,30.041,30.562,14121304,0
2015-10-09,30.478,30.745,29.977,30.123,15498234,0
2015-10-12,30.205,30.315,29.821,30.187,11776730,0
2015-10-13,30.031,30.507,29.903,30.288,12895543,0
2015-10-14,30.352,30.626,30.096,30.47,13097712,0
2015-10-15,30.671,30.771,30.315,30.464,11861861,0
2015-10-16,30.507,30.589,30.06,30.306,10332229,0
2015-10-19,30.17,30.434,29.986,30.388,11030930,0
2015-10-20,30.332,30.983,30.242,30.608,12960229,0
2015-10-21,31.961,32.791,31.741,32.383,40738570,0
2015-10-22,32.582,32.719,31.97,32.383,24839114,0
2015-10-23,32.49,32.965,32.373,32.865,19993056,0
2015-10-26,32.821,32.856,32.235,32.61,15325516,0
2015-10-27,32.353,32.445,31.758,31.97,16993956,0
2015-10-28,31.988,32.271,31.676,32.198,10575938,0
2015-10-29,32.035,32.042,31.183,31.768,13221837,0
2015-10-30,31.86,32.181,31.505,31.914,11730160,0
2015-11-02,31.888,32.683,31.87,32.518,12971165,0
2015-11-03,32.482,32.903,32.327,32.71,16566129,0
2015-11-04,32.757,32.839,32.343,32.383,13910000,0
2015-11-05,32.482,32.509,32.171,32.4,8400392,0
2015-11-06,32.291,32.728,32.235,32.683,10256864,0
2015-11-09,32.893,33.021,32.4,32.61,10935672,0
2015-11-10,32.49,32.573,32.144,32.563,10596174,0
2015-11-11,32.674,32.922,32.473,32.499,7385414,0
2015-11-12,32.309,32.435,32.016,32.079,11650421,0
2015-11-13,31.97,32.152,31.248,31.365,13225228,0
2015-11-16,31.365,32.198,31.35,32.152,15969134,0
2015-11-17,32.217,32.537,32.006,32.189,12850696,0
2015-11-18,32.363,33.351,32.271,33.332,16261410,0
2015-11-19,33.304,33.342,32.975,33.039,10676779,0
2015-11-20,33.195,33.304,32.922,33.222,11806075,0
2015-11-23,33.269,33.708,32.965,32.985,10773485,0
2015-11-24,32.692,33.214,32.629,33.112,11317783,0
2015-11-25,33.048,33.296,33.012,33.222,7977184,0
2015-11-27,33.24,33.36,33.112,33.25,3171274,0
2015-11-30,33.459,33.717,33.085,33.095,15269403,0
2015-12-01,32.865,33.222,32.728,33.15,13844146,0
2015-12-02,33.195,33.24,32.563,32.665,10626467,0
2015-12-03,32.757,32.913,32.207,32.426,11808945,0
2015-12-04,32.547,33.222,32.334,33.14,12647678,0
2015-12-07,33.332,33.386,32.903,33.03,12364262,0
2015-12-08,32.757,32.791,32.207,32.435,13022656,0
2015-12-09,32.271,32.636,31.87,32.408,12789111,0
2015-12-10,32.227,32.811,32.161,32.573,9655358,0
2015-12-11,32.125,32.373,31.331,31.587,17798151,0
2015-12-14,31.797,31.85,31.13,31.44,15086485,0
2015-12-15,31.768,31.961,31.357,31.578,15176208,0
2015-12-16,31.735,32.49,31.642,32.465,15989414,0
2015-12-17,32.473,32.583,31.475,31.513,15639461,0
2015-12-18,31.372,31.465,30.986,31.106,21074622,0
2015-12-21,31.217,31.465,31.032,31.254,13876811,0
2015-12-22,31.604,31.863,31.475,31.677,9961634,0
2015-12-23,31.883,32.279,31.76,32.131,9543468,0
2015-12-24,32.075,32.104,31.873,31.964,3393256,0
2015-12-28,31.9,32.035,31.687,31.883,5150925,0
2015-12-29,32.021,32.047,31.563,31.873,7638164,0
2015-12-30,31.707,31.923,31.668,31.716,5079522,0
2015-12-31,31.604,31.687,31.411,31.421,7128822,0
2016-01-04,30.903,30.986,30.338,30.772,16076689,0
2016-01-05,30.79,30.864,29.729,29.96,21135452,0
2016-01-06,29.516,29.544,28.648,28.889,29782740,0
2016-01-07,27.955,28.471,27.554,27.707,22622065,0
2016-01-08,28.141,28.363,27.181,27.28,17798425,0
2016-01-11,28.058,28.159,27.42,27.945,18267805,0
2016-01-12,28.298,28.403,27.53,27.992,14502601,0
2016-01-13,29.406,29.471,27.798,28.167,34105783,0
2016-01-14,28.464,28.538,27.206,27.992,29301691,0
2016-01-15,27.216,27.42,26.606,27.318,24949157,0
2016-01-19,27.649,27.716,26.708,27.161,19296277,0
2016-01-20,26.662,27.624,26.162,27.181,23250854,0
2016-01-21,27.216,27.839,26.855,27.299,17132709,0
2016-01-22,27.863,27.985,26.82,27.049,19808792,0
2016-01-25,27.098,27.337,26.806,27.005,36399408,0
2016-01-26,27.171,27.485,26.829,27.392,12616098,0
2016-01-27,27.456,27.624,26.791,26.985,13984557,0
2016-01-28,27.225,27.234,26.236,26.811,17749001,0
2016-01-29,26.947,27.382,26.811,27.382,14529909,0
2016-02-01,27.216,27.936,26.884,27.817,14950938,0
2016-02-02,27.707,27.892,26.67,27.392,25698550,0
2016-02-03,27.808,27.945,26.034,26.718,31454063,0
2016-02-04,26.738,26.985,25.959,26.458,22717259,0
2016-02-05,26.486,26.975,26.25,26.367,15287508,0
2016-02-08,26.127,26.643,25.914,26.495,20749804,0
2016-02-09,25.987,26.67,25.656,25.748,23407173,0
2016-02-10,25.978,26.458,25.582,25.598,16407628,0
2016-02-11,25.388,25.951,24.657,24.852,27234030,0
2016-02-12,25.156,25.627,24.989,25.598,11920617,0
2016-02-16,25.866,26.412,25.646,26.402,15799108,0
2016-02-17,26.662,27.114,26.515,27.039,14322599,0
2016-02-18,27.206,27.295,26.713,26.82,12592205,0
2016-02-19,26.679,26.772,26.219,26.588,13379903,0
2016-02-22,26.957,27.382,26.82,27.373,13208611,0
2016-02-23,27.171,27.549,27.049,27.141,10768274,0
2016-02-24,26.533,26.699,25.691,26.644,22715598,0
2016-02-25,26.635,27.263,26.376,27.254,12884494,0
2016-02-26,27.466,27.678,27.285,27.373,17078579,0
2016-02-29,27.132,27.53,27.058,27.198,11158278,0
2016-03-01,27.733,27.927,26.718,27.723,22715367,0
2016-03-02,27.716,28.01,27.567,27.854,13089825,0
2016-03-03,27.955,28.842,27.9,28.703,19851705,0
2016-03-04,28.842,29.323,28.695,28.981,15113693,0
2016-03-07,28.925,29.358,28.814,29.185,12309134,0
2016-03-08,29.008,29.008,28.141,28.343,18174354,0
2016-03-09,28.503,28.652,28.25,28.567,12998187,0
2016-03-10,28.736,28.886,28.314,28.83,16134627,0
2016-03-11,29.045,29.307,28.98,29.241,14272739,0
2016-03-14,29.167,29.362,28.904,29.167,9998742,0
2016-03-15,28.867,29.073,28.473,29.045,9603660,0
2016-03-16,28.839,29.709,28.839,29.644,10680649,0
2016-03-17,29.681,30.026,29.592,29.896,12074668,0
2016-03-18,30.008,30.289,29.849,29.896,16496900,0
2016-03-21,30.036,30.111,29.7,30.008,7907008,0
2016-03-22,30.008,30.13,29.709,29.84,8761055,0
2016-03-23,29.859,29.869,29.157,29.288,9734441,0
2016-03-24,28.886,28.97,28.428,28.961,12872286,0
2016-03-28,29.12,29.231,28.943,29.017,6511734,0
2016-03-29,29.036,29.26,28.606,29.176,14595452,0
2016-03-30,29.41,29.624,28.956,28.989,14284759,0
2016-03-31,29.007,29.55,28.998,29.401,10909223,0
2016-04-01,29.167,29.186,28.363,28.503,18619696,0
2016-04-04,28.437,28.512,27.827,27.97,12976655,0
2016-04-05,27.753,27.81,27.454,27.689,9730118,0
2016-04-06,27.744,28.016,27.409,28.006,10283896,0
2016-04-07,27.921,28.016,27.295,27.52,13752093,0
2016-04-08,27.753,27.837,27.343,27.473,9452327,0
2016-04-11,27.586,28.099,27.576,27.624,9476520,0
2016-04-12,27.65,27.847,27.38,27.793,11946337,0
2016-04-13,28.073,28.876,28.006,28.792,11797361,0
2016-04-14,28.849,29.045,28.661,28.736,8764643,0
2016-04-15,28.699,28.858,28.442,28.587,8807548,0
2016-04-18,28.774,29.345,28.632,29.288,16796376,0
2016-04-19,29.606,30.083,29.57,29.905,15402275,0
2016-04-20,29.934,30.317,29.934,30.111,13801250,0
2016-04-21,31.038,31.253,30.374,30.551,24364700,0
2016-04-22,30.551,30.672,30.046,30.101,14741509,0
2016-04-25,30.018,30.036,29.56,29.886,11307364,0
2016-04-26,29.934,30.214,29.869,30.111,9301455,0
2016-04-27,30.101,30.204,29.924,30.083,7174633,0
2016-04-28,29.905,30.617,29.681,30.345,14366790,0
2016-04-29,30.261,30.261,29.486,29.747,13385306,0
2016-05-02,29.98,30.046,29.677,29.7,10466633,0
2016-05-03,29.53,29.56,28.686,29.231,16081552,0
2016-05-04,28.998,29.078,28.456,28.614,14622809,0
2016-05-05,28.802,28.82,28.343,28.567,11097218,0
2016-05-06,28.746,29.101,28.587,28.961,12201884,0
2016-05-09,28.998,29.063,28.567,28.792,8686025,0
2016-05-10,28.904,29.34,28.849,29.326,9815215,0
2016-05-11,29.297,29.428,28.998,29.073,9127441,0
2016-05-12,29.186,29.345,28.764,29.167,9994341,0
2016-05-13,28.876,29.265,28.409,28.548,11276894,0
2016-05-16,28.531,28.98,28.531,28.69,18962743,0
2016-05-17,28.437,28.787,28.324,28.652,10200362,0
2016-05-18,28.587,29.036,28.47,28.764,9037796,0
2016-05-19,28.54,28.699,28.222,28.363,10840476,0
2016-05-20,28.54,28.802,28.437,28.597,8269509,0
2016-05-23,28.531,28.652,28.386,28.614,7161396,0
2016-05-24,28.671,29.073,28.642,29.045,9346699,0
2016-05-25,29.176,29.718,29.11,29.606,10852391,0
2016-05-26,29.606,29.7,29.167,29.269,7213502,0
2016-05-27,29.288,29.596,29.241,29.362,6510055,0
2016-05-31,29.504,29.58,29.12,29.26,12617498,0
2016-06-01,29.138,29.138,27.941,28.269,27754871,0
2016-06-02,28.184,28.493,28.109,28.307,13521824,0
2016-06-03,28.147,28.203,27.605,27.689,19827030,0
2016-06-06,27.921,28.099,27.801,28.054,11742338,0
2016-06-07,28.213,28.418,28.016,28.277,15419213,0
2016-06-08,28.42,28.449,27.966,28.012,13712248,0
2016-06-09,27.926,27.946,27.62,27.814,12557743,0
2016-06-10,27.681,27.796,27.453,27.529,11322617,0
2016-06-13,27.33,27.851,27.283,27.548,14642284,0
2016-06-14,27.539,27.766,27.14,27.312,11348670,0
2016-06-15,27.453,27.681,27.274,27.34,8951137,0
2016-06-16,27.16,27.539,27,27.492,10188539,0
2016-06-17,27.605,27.881,27.529,27.691,13413671,0
2016-06-20,28.061,28.449,28.031,28.088,13001224,0
2016-06-21,28.079,28.202,27.881,27.956,10891458,0
2016-06-22,27.796,28.031,27.728,27.776,9186125,0
2016-06-23,28.031,28.277,27.993,28.25,10122668,0
2016-06-24,27.075,27.51,26.761,26.856,31853115,0
2016-06-27,26.611,26.621,25.9,26.061,19674464,0
2016-06-28,26.459,26.506,25.956,26.279,14841907,0
2016-06-29,26.526,26.715,26.146,26.686,11231786,0
2016-06-30,26.696,26.81,26.241,26.81,16209777,0
2016-07-01,27.18,27.453,26.865,27.368,15998473,0
2016-07-05,27.131,27.17,26.563,26.686,12850088,0
2016-07-06,26.526,26.915,26.07,26.905,15427062,0
2016-07-07,26.99,27.525,26.924,27.226,11425239,0
2016-07-08,27.728,28.297,27.728,28.097,17581460,0
2016-07-11,28.221,28.676,28.174,28.543,14641028,0
2016-07-12,28.847,29.226,28.789,28.989,17719581,0
2016-07-13,29.017,29.074,28.628,29.017,14036786,0
2016-07-14,29.254,29.415,28.989,29.139,11930868,0
2016-07-15,29.196,29.347,28.96,29.149,8892257,0
2016-07-18,29.131,29.462,28.998,29.244,9213914,0
2016-07-19,29.083,29.622,29.083,29.604,18102085,0
2016-07-20,29.765,29.916,29.433,29.831,22064063,0
2016-07-21,30.846,31.139,30.153,30.343,38301316,0
2016-07-22,30.409,30.543,30.05,30.468,14044536,0
2016-07-25,30.494,30.656,30.277,30.372,11941955,0
2016-07-26,30.295,30.523,30.21,30.458,9983513,0
2016-07-27,30.484,30.589,30.286,30.333,9654065,0
2016-07-28,29.415,29.557,29.036,29.357,21492280,0
2016-07-29,29.168,29.888,29.159,29.88,17048379,0
2016-08-01,29.88,29.955,29.557,29.652,11812801,0
2016-08-02,29.396,29.442,28.25,28.354,25693535,0
2016-08-03,28.42,28.657,28.335,28.647,15295078,0
2016-08-04,28.647,28.922,28.637,28.742,9123903,0
2016-08-05,28.902,29.263,28.894,29.178,13866101,0
2016-08-08,29.292,29.424,29.178,29.254,11041774,0
2016-08-09,29.282,29.604,29.206,29.433,14452217,0
2016-08-10,29.396,29.622,29.329,29.604,11428043,0
2016-08-11,29.775,30.115,29.708,30.077,13932831,0
2016-08-12,29.936,30.077,29.888,29.907,10387941,0
2016-08-15,29.926,30.21,29.888,30.182,9864323,0
2016-08-16,30.135,30.173,29.945,30.04,10426390,0
2016-08-17,30.04,30.201,29.888,30.173,8843980,0
2016-08-18,30.125,30.182,29.822,29.888,14869258,0
2016-08-19,29.822,30.21,29.747,30.153,9285448,0
2016-08-22,30.115,30.268,30.03,30.191,8768430,0
2016-08-23,30.286,30.363,30.191,30.22,11556959,0
2016-08-24,30.163,30.399,30.087,30.106,8622541,0
2016-08-25,30.04,30.077,29.703,29.88,16786081,0
2016-08-26,30.001,30.148,29.765,29.87,11015601,0
2016-08-29,30.106,30.277,29.907,30.135,8136773,0
2016-08-30,30.001,30.314,29.586,30.001,11345801,0
2016-08-31,30.001,30.258,29.983,30.239,10159345,0
2016-09-01,30.182,30.836,29.689,30.125,15725960,0
2016-09-02,30.201,30.504,30.173,30.468,11423895,0
2016-09-06,30.552,30.637,30.173,30.428,17694605,0
2016-09-07,30.667,30.667,30.313,30.571,13094881,0
2016-09-08,30.534,30.677,30.372,30.399,12313931,0
2016-09-09,30.141,30.254,29.115,29.221,23424990,0
2016-09-12,29.105,30.055,28.885,29.891,17977166,0
2016-09-13,29.738,29.863,29.546,29.662,16846724,0
2016-09-14,29.518,29.594,29.23,29.44,13459376,0
2016-09-15,29.48,29.939,29.47,29.834,14049684,0
2016-09-16,29.844,29.844,29.34,29.69,13330573,0
2016-09-19,30.581,30.755,30.352,30.409,33621591,0
2016-09-20,30.591,30.62,30.035,30.342,13429767,0
2016-09-21,30.409,30.831,30.409,30.782,15087478,0
2016-09-22,30.937,31.129,30.937,31.051,12502589,0
2016-09-23,30.773,31.033,30.726,30.792,10233120,0
2016-09-26,30.696,30.792,30.438,30.485,13247907,0
2016-09-27,30.458,30.64,30.237,30.293,15074857,0
2016-09-28,30.438,30.62,30.237,30.581,11159062,0
2016-09-29,30.458,30.64,30.15,30.179,9194331,0
2016-09-30,30.323,30.63,30.271,30.458,9716126,0
2016-10-03,30.332,30.912,30.303,30.716,11865935,0
2016-10-04,30.755,31.129,30.716,30.841,8871914,0
2016-10-05,30.974,31.426,30.898,31.33,11570239,0
2016-10-06,31.195,31.291,30.878,31.185,8979348,0
2016-10-07,31.157,31.253,30.726,31.003,9293468,0
2016-10-10,30.974,31.253,30.787,30.822,6356375,0
2016-10-11,30.898,30.947,30.38,30.571,8321379,0
2016-10-12,30.581,30.667,30.342,30.372,5827907,0
2016-10-13,30.179,30.323,29.604,30.207,12624818,0
2016-10-14,30.448,30.667,30.367,30.554,11583841,0
2016-10-17,30.524,30.735,30.227,30.256,7797337,0
2016-10-18,30.514,30.563,29.901,30.102,8314542,0
2016-10-19,30.237,30.659,30.179,30.534,9526677,0
2016-10-20,30.468,30.544,30.092,30.438,8425812,0
2016-10-21,30.275,30.841,30.179,30.716,12450798,0
2016-10-24,30.851,31.713,30.822,31.618,21078189,0
2016-10-25,31.492,31.492,30.092,30.293,35522735,0
2016-10-26,29.93,30.428,29.834,30.275,15577029,0
2016-10-27,30.438,30.468,29.901,30.035,21534478,0
2016-10-28,30.035,30.448,29.93,30.025,11026093,0
2016-10-31,30.121,30.342,30.055,30.293,8296932,0
2016-11-01,30.389,30.755,29.901,30.179,15299617,0
2016-11-02,30.035,30.409,30.016,30.15,12268965,0
2016-11-03,30.15,30.332,29.671,29.786,14311539,0
2016-11-04,29.718,30.237,29.662,29.873,13320323,0
2016-11-07,30.275,30.817,30.237,30.696,14139692,0
2016-11-08,30.581,30.649,30.112,30.418,10808652,0
2016-11-09,29.632,29.863,28.961,29.681,40254667,0
2016-11-10,29.652,31.473,29.632,31.377,29003639,0
2016-11-11,31.147,32.867,31.06,32.614,34445691,0
2016-11-14,32.499,32.998,31.684,31.905,21086077,0
2016-11-15,31.924,32.216,31.732,32.048,11376183,0
2016-11-16,31.981,31.981,31.704,31.856,9201608,0
2016-11-17,31.608,32.058,31.397,32.039,12209538,0
2016-11-18,32.02,32.039,31.598,31.636,8986481,0
2016-11-21,31.856,31.905,31.613,31.646,12156444,0
2016-11-22,31.463,32.422,31.416,32.413,12812044,0
2016-11-23,32.345,32.585,32.297,32.461,9084626,0
2016-11-25,32.595,32.897,32.528,32.834,5546991,0
2016-11-28,32.93,32.959,32.557,32.643,12005083,0
2016-11-29,32.624,33.151,32.461,33.141,13148313,0
2016-11-30,33.266,33.535,33.026,33.103,16356877,0
2016-12-01,33.371,35.146,33.352,34.924,38678569,0
2016-12-02,34.752,34.799,33.84,33.946,23718770,0
2016-12-05,34.257,34.364,33.835,33.859,12821295,0
2016-12-06,34.005,34.073,33.83,33.986,12245957,0
2016-12-07,34.093,35.41,34.005,35.177,27467588,0
2016-12-08,35.071,35.333,34.925,35.293,14976970,0
2016-12-09,35.283,36.514,35.283,36.496,27271995,0
2016-12-12,36.35,36.573,35.866,35.953,16071451,0
2016-12-13,36.001,36.282,35.807,36.205,9417358,0
2016-12-14,35.177,35.642,34.818,34.838,20424982,0
2016-12-15,34.761,35.264,34.674,35.119,18795041,0
2016-12-16,35.274,35.283,34.984,35.246,24509060,0
2016-12-19,35.361,35.594,35.032,35.274,11309372,0
2016-12-20,35.274,35.594,35.109,35.477,9065589,0
2016-12-21,35.371,35.555,35.231,35.293,6882055,0
2016-12-22,35.168,35.274,34.528,34.587,10222666,0
2016-12-23,34.722,34.761,34.441,34.587,9508172,0
2016-12-27,34.692,34.818,34.401,34.441,6176696,0
2016-12-28,34.635,34.692,34.043,34.063,8665598,0
2016-12-29,34.16,34.383,34.033,34.053,4556798,0
2016-12-30,34.12,34.217,33.598,33.762,7889899,0
2017-01-03,33.899,34.47,33.762,34.063,11251379,0
2017-01-04,34.498,36.083,34.373,35.943,24094587,0
2017-01-05,35.866,35.904,34.95,35.264,16123465,0
2017-01-06,35.283,35.415,34.818,34.877,13658890,0
2017-01-09,35.002,35.405,34.751,34.896,15689786,0
2017-01-10,35.071,36.98,34.935,36.195,35909458,0
2017-01-11,36.379,36.932,36.068,36.776,20172224,0
2017-01-12,36.825,36.97,35.914,36.35,17366020,0
2017-01-13,36.389,36.601,36.001,36.185,8990912,0
2017-01-17,36.185,36.524,36.016,36.156,8486328,0
2017-01-18,36.292,36.417,35.971,36.312,11562064,0
2017-01-19,36.466,36.67,36.011,36.146,8510531,0
2017-01-20,36.262,36.262,35.623,35.866,14316797,0
2017-01-23,35.866,35.981,35.256,35.517,11973598,0
2017-01-24,35.565,36.088,35.546,35.856,11969650,0
2017-01-25,36.544,37.188,36.437,37.096,21402751,0
2017-01-26,36.922,37.067,36.215,36.359,11152388,0
2017-01-27,36.359,36.427,35.739,35.866,10552655,0
2017-01-30,35.701,35.759,35.012,35.206,12162153,0
2017-01-31,35.129,35.517,35.002,35.477,11019856,0
2017-02-01,35.546,35.963,34.751,35.022,14179228,0
2017-02-02,34.965,35.022,34.373,34.625,12136369,0
2017-02-03,34.809,35.206,34.577,35.206,14407732,0
2017-02-06,35.283,35.691,35.139,35.691,14353355,0
2017-02-07,34.644,34.848,33.724,34.015,40712728,0
2017-02-08,34.11,34.237,33.646,34.053,17403313,0
2017-02-09,34.19,34.304,33.936,33.996,15301606,0
2017-02-10,34.12,34.227,33.996,34.083,10650651,0
2017-02-13,34.286,34.441,34.093,34.421,10450331,0
2017-02-14,35.584,36.243,35.536,36.088,32380218,0
2017-02-15,35.807,35.963,35.468,35.933,16172455,0
2017-02-16,35.963,36.011,35.681,35.884,9657895,0
2017-02-17,35.652,36.728,35.283,36.068,16280835,0
2017-02-21,36.437,36.922,36.262,36.641,14975639,0
2017-02-22,36.718,36.927,36.626,36.67,9393005,0
2017-02-23,36.766,36.892,36.04,36.098,13560337,0
2017-02-24,35.73,36.04,35.439,35.759,13454545,0
2017-02-27,35.778,36.205,35.72,36.118,10413827,0
2017-02-28,36.001,36.068,35.42,35.701,10811000,0
2017-03-01,36.05,36.583,36.03,36.272,11025616,0
2017-03-02,36.215,36.922,36.098,36.592,15395491,0
2017-03-03,36.592,37.183,36.417,37.047,20129368,0
2017-03-06,36.805,37.358,36.05,36.738,20832536,0
2017-03-07,36.592,36.67,36.146,36.359,17780520,0
2017-03-08,36.33,36.895,36.33,36.487,11620766,0
2017-03-09,36.546,36.565,36.007,36.057,12974979,0
2017-03-10,36.321,36.404,35.997,36.057,18636705,0
2017-03-13,36.223,36.345,36.057,36.095,10332413,0
2017-03-14,35.977,36.188,35.909,36.183,6051510,0
2017-03-15,36.291,36.379,36.017,36.311,28692610,0
2017-03-16,36.311,36.34,35.997,36.301,12869285,0
2017-03-17,36.35,36.379,35.537,35.567,20022198,0
2017-03-20,35.596,35.684,34.852,34.96,39327831,0
2017-03-21,35.194,35.224,33.746,33.824,31556524,0
2017-03-22,33.589,33.883,33.246,33.667,19346359,0
2017-03-23,33.286,33.732,33.08,33.54,14847411,0
2017-03-24,33.677,34.333,33.364,33.834,16604171,0
2017-03-27,33.56,34.019,33.256,33.981,13204708,0
2017-03-28,33.931,35.488,33.931,34.813,30428685,0
2017-03-29,34.872,35.302,34.774,34.793,14174898,0
2017-03-30,34.754,35.038,34.573,34.666,8878281,0
2017-03-31,34.607,34.764,34.529,34.617,12021865,0
2017-04-03,34.588,34.656,33.09,33.452,32577177,0
2017-04-04,33.188,33.707,33.188,33.55,9699506,0
2017-04-05,33.893,33.922,33.276,33.286,10870814,0
2017-04-06,33.306,33.746,33.178,33.442,12417387,0
2017-04-07,33.315,33.482,32.992,33.002,14852747,0
2017-04-10,33.129,33.403,33.09,33.256,14098427,0
2017-04-11,33.374,33.374,32.879,33.208,10648082,0
2017-04-12,33.315,33.57,33.012,33.226,15028675,0
2017-04-13,33.07,33.198,32.669,32.688,9703424,0
2017-04-17,32.767,33.266,32.669,33.188,10963498,0
2017-04-18,33.012,33.115,32.781,32.982,7158153,0
2017-04-19,33.178,33.384,33.002,33.08,12632827,0
2017-04-20,33.236,33.795,33.188,33.384,11895825,0
2017-04-21,33.394,33.442,32.904,33.041,9889897,0
2017-04-24,33.344,33.432,32.923,33.198,13229523,0
2017-04-25,33.384,33.442,33.012,33.276,11785579,0
2017-04-26,33.296,34.205,33.236,33.658,15009140,0
2017-04-27,33.795,33.863,33.236,33.814,14160965,0
2017-04-28,34.333,34.549,33.697,33.912,17008083,0
2017-05-01,33.903,33.922,33.413,33.482,13062743,0
2017-05-02,33.374,33.618,32.131,32.503,24725817,0
2017-05-03,32.335,32.952,32.317,32.776,12881448,0
2017-05-04,32.943,32.962,32.277,32.453,12729780,0
2017-05-05,32.6,33.06,32.503,33.06,10361700,0
2017-05-08,33.138,33.53,33.09,33.256,11984446,0
2017-05-09,33.188,33.746,33.188,33.54,8614500,0
2017-05-10,33.53,33.736,33.364,33.511,7829604,0
2017-05-11,33.354,33.511,33.188,33.394,9239192,0
2017-05-12,33.226,33.427,32.571,32.914,12757452,0
2017-05-15,33.256,33.432,32.943,33.11,13877213,0
2017-05-16,33.188,33.276,32.654,32.718,13835947,0
2017-05-17,32.463,32.806,31.416,31.739,19031165,0
2017-05-18,31.552,31.983,31.534,31.788,14332182,0
2017-05-19,31.866,32.277,31.827,32.033,14298867,0
2017-05-22,32.277,32.551,32.052,32.229,18645996,0
2017-05-23,32.355,32.698,32.312,32.522,17951394,0
2017-05-24,32.503,32.708,32.307,32.503,10947537,0
2017-05-25,32.503,32.767,31.25,31.915,33036052,0
2017-05-26,31.68,32.375,31.562,32.375,17167105,0
2017-05-30,32.395,33.026,32.345,32.825,14221781,0
2017-05-31,33.002,33.256,32.776,33.218,16892193,0
2017-06-01,33.344,34.137,32.355,33.707,23142867,0
2017-06-02,33.628,33.805,33.246,33.726,11903894,0
2017-06-05,33.746,34.01,33.54,33.736,12139642,0
2017-06-06,33.609,33.755,33.384,33.707,11769165,0
2017-06-07,33.845,34.112,33.746,33.994,13151788,0
2017-06-08,33.538,33.875,33.499,33.766,10842445,0
2017-06-09,33.707,34.093,33.707,33.994,15004837,0
2017-06-12,33.875,34.469,33.875,34.33,14450676,0
2017-06-13,34.33,34.35,33.855,34.162,12206350,0
2017-06-14,34.192,34.291,33.806,34.261,10694766,0
2017-06-15,34.063,34.32,34.033,34.251,10280719,0
2017-06-16,34.241,34.251,33.583,33.944,16358256,0
2017-06-19,34.023,34.221,33.934,34.003,11335657,0
2017-06-20,33.994,34.172,33.806,34.053,8381177,0
2017-06-21,34.132,34.152,33.608,33.786,9220617,0
2017-06-22,33.707,33.994,33.518,33.845,9019498,0
2017-06-23,33.796,33.924,33.617,33.855,10342303,0
2017-06-26,33.924,34.3,33.835,34.172,11954563,0
2017-06-27,33.984,34.152,33.672,33.865,11775703,0
2017-06-28,34.221,34.399,34.112,34.231,11113755,0
2017-06-29,34.31,34.578,34.182,34.508,10312865,0
2017-06-30,34.617,34.696,34.419,34.578,7747687,0
2017-07-03,34.172,35.637,34.102,35.211,11026972,0
2017-07-05,35.211,35.221,34.528,34.657,10928816,0
2017-07-06,34.518,34.805,34.38,34.518,8641012,0
2017-07-07,34.647,34.691,34.419,34.588,8587551,0
2017-07-10,34.647,34.993,34.518,34.835,10653736,0
2017-07-11,34.835,35.102,34.786,35.043,10225873,0
2017-07-12,35.142,35.538,35.112,35.142,7595996,0
2017-07-13,35.142,35.756,35.092,35.498,13912997,0
2017-07-14,35.667,36.067,35.617,35.983,10332218,0
2017-07-17,36.013,36.171,35.835,36.013,10729109,0
2017-07-18,35.944,36.117,35.855,36.063,7789124,0
2017-07-19,36.013,36.171,35.934,36.102,7881579,0
2017-07-20,36.132,36.26,35.924,36.043,10233830,0
2017-07-21,35.686,35.746,35.35,35.706,8910491,0
2017-07-24,35.627,35.726,35.363,35.459,11722185,0
2017-07-25,35.577,35.805,35.142,35.211,14645768,0
2017-07-26,35.191,35.548,35.043,35.261,10849943,0
2017-07-27,35.162,35.627,35.023,35.577,10071150,0
2017-07-28,35.459,35.508,35.122,35.409,7608647,0
2017-07-31,35.459,35.934,35.429,35.617,13985309,0
2017-08-01,35.449,35.617,34.241,34.409,21800651,0
2017-08-02,34.291,34.637,34.271,34.469,9342882,0
2017-08-03,34.568,34.835,34.399,34.419,10467905,0
2017-08-04,34.607,35.092,34.409,34.914,9252678,0
2017-08-07,34.805,35.038,34.766,34.944,8338764,0
2017-08-08,34.944,35.469,34.875,35.033,9113715,0
2017-08-09,34.795,35.078,34.716,34.924,8343980,0
2017-08-10,34.845,34.944,34.518,34.528,9724098,0
2017-08-11,34.617,34.85,34.511,34.578,6887610,0
2017-08-14,34.805,35.201,34.696,35.112,7441762,0
2017-08-15,35.201,35.498,35.063,35.181,6075331,0
2017-08-16,35.29,35.409,35.162,35.389,6997850,0
2017-08-17,35.251,35.295,34.617,34.647,7250419,0
2017-08-18,34.548,34.706,34.261,34.479,7265771,0
2017-08-21,34.548,34.706,34.434,34.558,6055891,0
2017-08-22,34.647,35.063,34.617,34.944,7893797,0
2017-08-23,34.914,35.3,34.766,35.132,6495906,0
2017-08-24,35.28,35.37,35.092,35.162,5005922,0
2017-08-25,35.181,35.518,35.181,35.241,6731843,0
2017-08-28,35.32,35.419,34.939,35.152,8073427,0
2017-08-29,34.993,35.191,34.855,35.162,5576037,0
2017-08-30,35.181,35.478,35.053,35.459,7322623,0
2017-08-31,35.538,36.369,35.538,36.171,13707176,0
2017-09-01,36.359,37.369,36.28,36.983,18154745,0
2017-09-05,36.914,37.052,36.493,36.854,12866903,0
2017-09-06,37.132,37.359,36.953,37.29,12484786,0
2017-09-07,37.4,37.43,36.7,36.91,14327498,0
2017-09-08,36.8,37.04,36.62,37,8180505,0
2017-09-11,37.11,37.48,37.04,37.35,13489734,0
2017-09-12,37.41,38,37.35,37.89,10758990,0
2017-09-13,37.88,38.28,37.82,38.21,10608788,0
2017-09-14,38.19,39.18,38.11,38.79,17518713,0
2017-09-15,38.74,39.03,38.64,38.88,25351033,0
2017-09-18,38.9,38.98,38.55,38.59,12360157,0
2017-09-19,38.54,38.87,38.54,38.7,11545750,0
2017-09-20,38.86,39,38.69,38.88,12392890,0
2017-09-21,38.86,39.235,38.86,39.1,13810450,0
2017-09-22,39.3,39.54,39.18,39.42,12666923,0
2017-09-25,40.19,40.64,40,40.3,21541424,0
2017-09-26,40.33,40.62,40.18,40.26,14255636,0
2017-09-27,40.31,40.69,40.16,40.58,9701743,0
2017-09-28,40.48,40.58,40.37,40.58,9644816,0
2017-09-29,40.56,40.67,40.27,40.38,8919208,0
2017-10-02,41.01,42.48,40.8,42.15,33801343,0
2017-10-03,43.12,43.7,43,43.45,31033050,0
2017-10-04,43.35,43.94,43.2,43.78,13420428,0
2017-10-05,43.9,44.08,43.68,43.85,16629723,0
2017-10-06,44.04,45.17,44,44.93,20917675,0
2017-10-09,45.03,45.43,44.93,45.33,10923431,0
2017-10-10,45.29,45.33,44.86,45.21,14025760,0
2017-10-11,45.3,45.59,45.08,45.47,13348544,0
2017-10-12,44.97,45.43,44.15,44.89,15718358,0
2017-10-13,45.28,46.11,45,45.88,13930732,0
2017-10-16,45.77,45.8601,45.35,45.76,8840263,0
2017-10-17,45.8,46.06,44.955,45.02,14070660,0
2017-10-18,45.28,45.59,45.03,45.12,10875732,0
2017-10-19,44.75,45.4,44.56,45.35,12891392,0
2017-10-20,45.5,45.73,45.14,45.61,12178841,0
2017-10-23,45.54,45.81,45.15,45.15,10755273,0
2017-10-24,45.91,46.76,45.72,46.48,27880137,0
2017-10-25,45.7,45.97,44.77,45.12,18057290,0
2017-10-26,45.19,45.64,45.1,45.25,9649794,0
2017-10-27,45.14,45.1699,44.1,44.64,11874693,0
2017-10-30,43,43.81,42.26,43.37,23789328,0
2017-10-31,43.23,43.67,42.96,42.98,13238945,0
2017-11-01,42.72,43.37,41.9,43.13,14701026,0
2017-11-02,43.3,43.3,42.46,42.6,12006294,0
2017-11-03,42.6,42.73,42.19,42.34,9848611,0
2017-11-06,42.3,42.36,41.35,42.14,14172777,0
2017-11-07,42.15,42.41,41.59,41.7,8878235,0
2017-11-08,41.86,42.12,41.53,42.11,14218286,0
2017-11-09,42.04,42.155,41.62,42.11,8897005,0
2017-11-10,42.14,43,42.06,42.66,14099164,0
