Date,Open,High,Low,Close,Volume,OpenInt
2011-07-05,25.693,26.663,24.757,24.889,5407606,0
2011-07-06,24.986,25.023,24.217,24.664,5675006,0
2011-07-07,24.986,25.874,24.853,25.24,8370888,0
2011-07-08,24.679,25.848,24.676,25.337,7295926,0
2011-07-11,24.98,25.357,24.612,24.866,4604006,0
2011-07-12,24.463,24.989,24.458,24.576,5763093,0
2011-07-13,24.798,24.96,24.443,24.475,6130978,0
2011-07-14,24.71,25.137,23.691,24.031,8606690,0
2011-07-15,24.272,24.676,24.069,24.676,5336511,0
2011-07-18,24.471,24.51,24.196,24.39,3803593,0
2011-07-19,24.637,25.496,24.61,25.468,4316059,0
2011-07-20,25.692,25.698,25.171,25.205,2928807,0
2011-07-21,25.301,25.589,25.072,25.384,3058946,0
2011-07-22,25.342,25.362,24.974,24.986,2943362,0
2011-07-25,24.866,26.289,24.788,25.597,4483742,0
2011-07-26,25.443,26.041,25.077,25.475,3797201,0
2011-07-27,25.26,25.32,24.503,24.77,3596204,0
2011-07-28,24.707,25.225,24.356,24.488,2427430,0
2011-07-29,24.307,25.887,23.963,25.835,5156380,0
2011-08-01,26.491,26.584,25.711,26.182,6282971,0
2011-08-02,26.254,26.658,25.086,25.155,7901972,0
2011-08-03,24.966,25.203,23.733,24.624,6167285,0
2011-08-04,24.35,24.629,22.553,23.051,9236727,0
2011-08-05,23.49,24.192,21.556,22.837,6788748,0
2011-08-08,22.071,22.481,19.976,20.829,7441525,0
2011-08-09,21.466,22.95,21.207,22.691,11757028,0
2011-08-10,22.53,24.216,22.276,23.027,7482894,0
2011-08-11,23.21,24.833,23.102,24.48,5898089,0
2011-08-12,25.022,25.256,24.096,24.298,3772297,0
2011-08-15,24.7,25.51,24.541,25.388,3326817,0
2011-08-16,25.211,25.358,24.342,24.742,2976995,0
2011-08-17,25.053,25.426,24.392,24.471,3145592,0
2011-08-18,23.621,23.679,22.81,23.092,7361296,0
2011-08-19,22.663,23.991,22.613,23.227,5387292,0
2011-08-22,22.828,23.281,21.481,21.889,10832552,0
2011-08-23,22.092,23.26,21.577,23.26,6586741,0
2011-08-24,23.149,24.15,22.932,23.671,3801752,0
2011-08-25,23.977,24.353,22.733,22.96,4978219,0
2011-08-26,22.905,24.678,22.734,24.588,5427649,0
2011-08-29,24.782,25.195,23.915,25.138,4459527,0
2011-08-30,25.106,25.5,24.664,25.152,5904020,0
2011-08-31,25.567,25.741,24.613,24.964,5785804,0
2011-09-01,24.772,25.187,23.866,24.15,4061712,0
2011-09-02,23.607,24.296,23.212,23.662,4183621,0
2011-09-06,23.168,24.379,22.909,24.295,3883305,0
2011-09-07,24.728,26.513,24.728,25.806,7739959,0
2011-09-08,25.826,26.597,25.134,25.436,5912433,0
2011-09-09,25.062,25.413,24.105,24.364,4198197,0
2011-09-12,24.027,24.217,23.426,24.126,4553637,0
2011-09-13,24.23,24.553,22.314,22.837,7958036,0
2011-09-14,23.084,23.295,21.973,22.915,7202975,0
2011-09-15,23.279,24.007,22.593,23.104,6095412,0
2011-09-16,23.095,23.407,22.851,23.356,6041844,0
2011-09-19,22.747,22.909,22.043,22.418,4755624,0
2011-09-20,22.553,22.837,21.439,21.453,6563617,0
2011-09-21,21.592,21.96,20.692,20.732,5601922,0
2011-09-22,20.041,20.041,18.343,18.866,8366828,0
2011-09-23,18.817,19.314,18.657,19.083,4553484,0
2011-09-26,19.161,19.971,18.711,19.928,10260562,0
2011-09-27,20.413,20.923,19.435,19.572,5904558,0
2011-09-28,19.748,20.446,18.887,18.935,5457759,0
2011-09-29,19.357,19.495,16.965,17.9,9939334,0
2011-09-30,17.622,18.661,17.285,18.34,7065013,0
2011-10-03,18.229,19.117,17.501,17.682,9132532,0
2011-10-04,17.432,18.453,16.99,18.425,5730506,0
2011-10-05,18.343,19.608,18.096,19.435,4513114,0
2011-10-06,19.222,21,18.734,20.867,6786255,0
2011-10-07,20.93,21.02,19.6,19.754,4379025,0
2011-10-10,20.249,21.705,20.249,21.32,4692793,0
2011-10-11,21.194,22.106,20.951,21.973,3435238,0
2011-10-12,22.238,22.314,21.568,21.812,3777123,0
2011-10-13,21.735,22.519,21.645,22.412,4120239,0
2011-10-14,23.596,24.356,23.364,24.217,6915735,0
2011-10-17,24.252,24.482,22.851,23.148,4992945,0
2011-10-18,23.134,24.281,22.049,24.071,4966278,0
2011-10-19,24.091,24.323,22.677,23.078,4091869,0
2011-10-20,22.923,23.448,22.076,23.231,4680529,0
2011-10-21,23.637,23.749,23.078,23.454,2326951,0
2011-10-24,23.833,23.994,22.231,22.76,5410275,0
2011-10-25,21.557,21.565,19.668,20.013,11085774,0
2011-10-26,20.854,21.405,20.347,21.244,5264566,0
2011-10-27,21.967,22.705,21.461,22.461,4814155,0
2011-10-28,22.497,22.659,21.894,22.286,2100785,0
2011-10-31,22.092,22.101,21.332,21.471,4270526,0
2011-11-01,20.84,21.708,20.566,21.313,5922553,0
2011-11-02,21.804,22.246,21.378,22.091,2860211,0
2011-11-03,22.254,23.116,21.843,22.816,4368103,0
2011-11-04,22.73,23.461,22.276,23.352,3090742,0
2011-11-07,23.615,23.943,22.923,23.279,5187357,0
2011-11-08,23.692,23.692,22.412,22.785,4648822,0
2011-11-09,22.319,22.426,21.162,21.313,7700387,0
2011-11-10,21.823,21.907,19.47,20.825,12421362,0
2011-11-11,21.558,21.592,19.626,19.913,9342029,0
2011-11-14,19.187,19.804,18.887,19.236,11303579,0
2011-11-15,19.615,20.006,19.187,19.294,9405714,0
2011-11-16,17.728,18.468,17.004,17.363,21909610,0
2011-11-17,17.669,17.669,16.614,16.739,10502865,0
2011-11-18,16.966,17.259,16.564,17.052,6104728,0
2011-11-21,16.686,17.414,16.442,16.907,6345436,0
2011-11-22,17.164,17.249,16.126,16.814,6849227,0
2011-11-23,16.528,16.707,15.671,15.671,6199863,0
2011-11-25,15.629,15.987,15.478,15.555,1450343,0
2011-11-28,16.327,16.451,15.947,16.097,3747593,0
2011-11-29,16.097,16.341,15.805,16.193,4723326,0
2011-11-30,16.999,17.054,16.253,16.634,5172154,0
2011-12-01,16.642,17.016,16.62,16.764,3420196,0
2011-12-02,17.404,17.928,17.244,17.51,6111952,0
2011-12-05,17.907,17.987,17.008,17.115,5361784,0
2011-12-06,17.03,17.227,16.65,16.856,5432335,0
2011-12-07,16.75,16.852,16.456,16.686,3564169,0
2011-12-08,16.657,16.707,15.674,15.787,4837613,0
2011-12-09,15.945,16.541,15.837,16.476,4384069,0
2011-12-12,16.275,16.283,15.607,15.959,4036594,0
2011-12-13,16.063,16.191,15.486,15.666,3899639,0
2011-12-14,15.528,15.823,15.182,15.722,4776750,0
2011-12-15,15.903,16.009,15.514,15.759,6065092,0
2011-12-16,16.055,16.662,15.952,16.176,8661589,0
2011-12-19,16.024,16.162,15.649,15.765,3678642,0
2011-12-20,16.094,16.326,15.909,16.239,3513308,0
2011-12-21,16.14,16.391,15.858,16.354,2675690,0
2011-12-22,16.456,16.686,16.297,16.592,7710829,0
2011-12-23,16.721,16.771,16.42,16.771,1597681,0
2011-12-27,16.778,17.059,16.391,17.016,2155820,0
2011-12-28,17.08,17.244,16.412,16.57,3193320,0
2011-12-29,16.556,16.741,16.347,16.671,2014838,0
2011-12-30,16.695,16.895,16.56,16.814,2265478,0
2012-01-03,17.252,18.253,17.218,18.137,5880764,0
2012-01-04,18.253,18.906,17.879,18.735,9928256,0
2012-01-05,18.035,18.803,17.783,18.689,8425830,0
2012-01-06,18.735,19.352,18.518,19.273,5363671,0
2012-01-09,19.213,19.265,18.489,18.596,5071967,0
2012-01-10,18.913,19.043,18.574,18.726,3316846,0
2012-01-11,18.567,19.079,18.525,18.992,3555954,0
2012-01-12,19,19.51,18.833,19.265,3909047,0
2012-01-13,19.098,19.797,19.043,19.624,4338761,0
2012-01-17,19.861,20.087,19.758,19.941,3632836,0
2012-01-18,20.02,20.308,19.839,20.15,5123852,0
2012-01-19,20.316,20.335,19.624,20.169,3461838,0
2012-01-20,20.156,20.473,20.034,20.242,2546118,0
2012-01-23,20.3,20.773,20.263,20.659,3444363,0
2012-01-24,20.473,20.718,20.324,20.695,3511653,0
2012-01-25,20.718,21.197,20.536,21.091,3190901,0
2012-01-26,21.19,21.283,20.242,20.767,4346193,0
2012-01-27,20.758,21.578,20.704,21.371,4007580,0
2012-01-30,21.091,21.573,20.874,21.493,3167474,0
2012-01-31,21.656,21.667,21.002,21.083,4582653,0
2012-02-01,21.342,21.937,21.342,21.859,4627000,0
2012-02-02,21.974,22.749,21.881,22.65,5980988,0
2012-02-03,23.124,23.555,22.993,23.305,6503300,0
2012-02-06,23.273,23.691,23.074,23.575,4192995,0
2012-02-07,23.594,24.062,23.037,23.819,6811979,0
2012-02-08,23.929,24.8,23.666,24.777,7520005,0
2012-02-09,24.854,25.204,24.172,24.612,5633509,0
2012-02-10,24.286,24.482,23.965,24.146,4070170,0
2012-02-13,24.432,24.632,23.282,23.369,6867057,0
2012-02-14,23.807,24.604,23.532,24.502,7341715,0
2012-02-15,24.723,24.864,24.336,24.469,5839727,0
2012-02-16,24.44,25.652,24.094,24.756,5761001,0
2012-02-17,24.856,24.966,23.725,23.862,5227825,0
2012-02-21,24.108,24.949,24.108,24.705,4930968,0
2012-02-22,24.789,25.631,24.616,25.353,6381784,0
2012-02-23,25.401,25.563,24.897,25.296,3784701,0
2012-02-24,25.371,25.406,24.305,24.353,4535741,0
2012-02-27,24.195,24.497,23.768,23.81,9667967,0
2012-02-28,23.768,23.768,22.265,22.895,11717561,0
2012-02-29,23.093,23.976,23.019,23.445,6133360,0
2012-03-01,23.731,24.723,23.263,24.52,5708326,0
2012-03-02,24.353,24.705,24.083,24.289,6040123,0
2012-03-05,24.28,24.994,23.972,24.912,6520636,0
2012-03-06,24.531,24.538,23.901,24.134,3720634,0
2012-03-07,24.195,24.868,23.863,24.367,4538789,0
2012-03-08,24.683,25.913,24.557,25.803,5645201,0
2012-03-09,25.846,26.38,25.384,26.182,5193538,0
2012-03-12,26.234,26.243,25.679,25.906,2218941,0
2012-03-13,26.176,26.601,25.979,26.234,4040150,0
2012-03-14,26.448,26.595,25.477,25.743,5000408,0
2012-03-15,25.79,26.12,25.343,25.765,4717419,0
2012-03-16,25.906,26.344,25.648,26.294,5130690,0
2012-03-19,26.168,26.659,25.906,26.337,3596992,0
2012-03-20,25.979,26.22,25.621,26.073,4427875,0
2012-03-21,26.073,26.271,25.502,25.534,2933345,0
2012-03-22,25.253,25.384,24.619,24.846,4200311,0
2012-03-23,24.854,25.384,24.813,25.211,4562750,0
2012-03-26,25.093,25.415,24.772,24.999,3227864,0
2012-03-27,24.909,24.939,23.943,24.412,5992321,0
2012-03-28,24.367,24.376,23.345,23.571,5113466,0
2012-03-29,23.045,23.54,22.746,23.432,6525559,0
2012-03-30,23.653,23.856,23.199,23.527,3900418,0
2012-04-02,23.418,23.937,22.986,23.594,3774416,0
2012-04-03,23.657,23.973,23.215,23.805,5830810,0
2012-04-04,23.637,24.229,23.33,23.702,5433221,0
2012-04-05,23.533,23.908,22.561,23.022,3529035,0
2012-04-09,22.765,23.233,22.451,23.081,2458331,0
2012-04-10,22.986,23.03,21.506,21.649,6930084,0
2012-04-11,21.997,22.135,21.559,21.64,6035123,0
2012-04-12,21.763,22.765,21.697,22.334,3508645,0
2012-04-13,22.296,22.429,21.947,21.983,6404946,0
2012-04-16,22.187,22.187,20.704,20.767,6968741,0
2012-04-17,20.979,21.226,20.712,21.053,4861861,0
2012-04-18,20.929,21.455,20.812,21.392,4105296,0
2012-04-19,21.44,22.143,21.405,22.11,6559570,0
2012-04-20,22.179,22.289,21.72,21.77,4906397,0
2012-04-23,21.44,21.975,21.191,21.956,3833356,0
2012-04-24,21.917,22.13,21.741,21.791,3003541,0
2012-04-25,22.026,22.101,21.44,21.917,3649097,0
2012-04-26,21.888,22.519,21.779,22.414,2975494,0
2012-04-27,22.643,23.349,22.54,23.198,4564242,0
2012-04-30,23.513,23.527,22.286,22.556,4655557,0
2012-05-01,22.625,22.995,22.332,22.376,3848653,0
2012-05-02,22.276,22.437,21.97,22.402,3429657,0
2012-05-03,22.392,22.55,21.897,22.152,4971139,0
2012-05-04,21.874,22.097,21.426,21.596,4836633,0
2012-05-07,21.376,21.537,20.856,20.989,5275274,0
2012-05-08,20.871,21.399,20.658,21.36,4900066,0
2012-05-09,21.008,22.092,20.822,22.033,4442700,0
2012-05-10,22.174,22.392,21.935,22.16,2987200,0
2012-05-11,21.94,22.506,21.754,21.842,3622857,0
2012-05-14,21.513,21.625,20.806,21.148,5320236,0
2012-05-15,21.164,21.712,20.526,20.752,4972336,0
2012-05-16,20.778,21.917,20.778,21.644,5595063,0
2012-05-17,21.686,22.02,21.257,21.271,3498486,0
2012-05-18,21.392,21.658,20.553,20.634,5220982,0
2012-05-21,20.727,22.349,20.653,22.113,5292477,0
2012-05-22,22.178,22.445,21.257,21.581,14067280,0
2012-05-23,21.399,22.358,21.219,22.32,3932502,0
2012-05-24,22.439,22.67,22.223,22.467,3833467,0
2012-05-25,22.513,22.83,22.301,22.569,3743616,0
2012-05-29,22.819,23.018,22.358,22.564,5048852,0
2012-05-30,22.32,22.845,21.777,22.6,4131673,0
2012-05-31,22.556,22.669,21.665,21.935,12714569,0
2012-06-01,21.481,22.376,21.481,22.085,5051912,0
2012-06-04,22.002,22.368,21.053,21.257,5639778,0
2012-06-05,21.187,22.279,21.053,22.13,4036076,0
2012-06-06,22.376,23.116,22.317,23.1,5674885,0
2012-06-07,23.453,23.984,22.812,22.878,3493223,0
2012-06-08,22.756,23.55,22.563,23.437,3793073,0
2012-06-11,23.737,23.842,23.027,23.191,5145604,0
2012-06-12,23.604,24.307,23.542,23.835,6233122,0
2012-06-13,23.744,24.142,23.507,23.7,2679505,0
2012-06-14,23.797,24.224,23.55,23.968,3044644,0
2012-06-15,23.954,24.566,23.85,24.366,3411431,0
2012-06-18,24.037,24.811,23.744,24.163,4633690,0
2012-06-19,24.366,25.187,24.2,25.066,4893663,0
2012-06-20,25.141,25.787,24.986,25.171,5305122,0
2012-06-21,25.246,25.27,23.686,23.775,6803401,0
2012-06-22,24.005,24.695,23.782,24.35,9560766,0
2012-06-25,24.005,24.476,23.811,24.133,3812181,0
2012-06-26,24.215,24.723,24.096,24.456,3192794,0
2012-06-27,24.626,25.246,24.133,25.121,3330982,0
2012-06-28,24.859,25.568,24.837,25.411,4336387,0
2012-06-29,26.158,26.991,26.158,26.487,7962632,0
2012-07-02,26.869,26.916,26.286,26.685,4814314,0
2012-07-03,27.028,27.894,26.916,27.64,3776678,0
2012-07-05,27.632,27.841,26.997,27.437,3867635,0
2012-07-06,27.056,27.55,27.028,27.237,2182183,0
2012-07-09,27.213,27.437,26.924,27.222,2874947,0
2012-07-10,27.476,27.476,26.429,26.677,2894233,0
2012-07-11,26.726,27.205,26.458,26.712,3736525,0
2012-07-12,26.376,27.056,26.166,26.953,3350803,0
2012-07-13,26.959,27.707,26.959,27.565,3281499,0
2012-07-16,27.58,28.008,27.429,27.947,2068135,0
2012-07-17,28.073,28.709,27.925,28.297,3275205,0
2012-07-18,28.297,28.626,28.156,28.208,3312555,0
2012-07-19,28.447,28.454,27.093,27.318,4234405,0
2012-07-20,26.953,27.454,26.691,27.011,3065460,0
2012-07-23,26.571,26.758,25.92,26.578,4259809,0
2012-07-24,26.383,26.429,25.429,25.787,2910245,0
2012-07-25,25.836,25.934,25.36,25.823,2799264,0
2012-07-26,26.025,26.437,25.576,26.308,3484075,0
2012-07-27,26.487,27.55,26.279,27.237,3166511,0
2012-07-30,27.213,27.761,27.086,27.573,2820348,0
2012-07-31,27.392,28.096,27.392,27.954,2879165,0
2012-08-01,28.125,28.337,25.794,27.775,11138257,0
2012-08-02,27.565,28.41,27.365,27.841,5028793,0
2012-08-03,28.425,28.897,27.858,28.717,2983419,0
2012-08-06,29.029,29.898,28.977,29.456,4485539,0
2012-08-07,29.808,30.056,29.284,29.471,3934779,0
2012-08-08,29.471,29.808,29.098,29.305,4304865,0
2012-08-09,29.305,29.536,29.002,29.159,4090154,0
2012-08-10,28.933,28.993,28.41,28.768,2933306,0
2012-08-13,28.85,29.755,28.65,29.6,2739613,0
2012-08-14,29.748,30.631,29.733,30.145,6317462,0
2012-08-15,30.143,30.24,29.719,29.848,2743859,0
2012-08-16,29.927,30.331,29.462,30.28,2409549,0
2012-08-17,30.28,30.371,29.733,29.808,4254453,0
2012-08-20,29.883,30.122,29.642,29.958,2454139,0
2012-08-21,30.28,30.443,29.65,29.808,2208303,0
2012-08-22,29.69,29.906,29.366,29.741,1843353,0
2012-08-23,29.876,29.876,28.804,29.363,2987751,0
2012-08-24,29.3,29.741,29.023,29.521,1487292,0
2012-08-27,29.741,30.521,29.634,30.265,3135358,0
2012-08-28,30.21,30.944,30.21,30.581,3676428,0
2012-08-29,30.665,30.665,30.043,30.187,2114074,0
2012-08-30,29.907,30.741,29.893,30.572,2670075,0
2012-08-31,30.749,30.8,29.954,30.507,3033748,0
2012-09-04,30.634,30.709,29.755,30.362,2975053,0
2012-09-05,30.453,30.581,29.634,29.689,3044201,0
2012-09-06,29.962,30.637,29.771,29.962,4189871,0
2012-09-07,29.939,30.502,29.939,30.045,3113728,0
2012-09-10,30.128,30.432,29.969,30.075,3120793,0
2012-09-11,30.303,30.683,30.105,30.417,3713037,0
2012-09-12,30.667,31.003,30.316,30.402,4017018,0
2012-09-13,30.35,30.464,29.484,30.212,4533403,0
2012-09-14,30.852,31.923,30.706,31.9,4905240,0
2012-09-17,31.8,31.878,31.216,31.384,7634449,0
2012-09-18,31.245,31.315,30.402,30.675,5577871,0
2012-09-19,30.616,31.293,30.601,30.819,2847452,0
2012-09-20,31.076,32.563,30.915,32.238,4915922,0
2012-09-21,32.208,32.438,31.945,32.016,4503672,0
2012-09-24,31.954,32.069,31.414,31.539,2123972,0
2012-09-25,31.692,31.985,30.955,31.015,3379063,0
2012-09-26,31.076,31.278,30.307,30.878,4052084,0
2012-09-27,30.915,31.838,30.855,31.776,3913396,0
2012-09-28,31.645,32.001,31.393,31.747,2400880,0
2012-10-01,32.163,32.262,31.523,31.901,3476124,0
2012-10-02,32.187,32.332,31.124,31.377,6036684,0
2012-10-03,31.353,31.439,30.214,30.278,4463094,0
2012-10-04,30.116,30.821,29.745,30.776,4403439,0
2012-10-05,31.076,31.57,30.931,31.141,5527491,0
2012-10-08,30.923,31.546,30.469,30.764,3061141,0
2012-10-09,30.899,31.184,30.246,30.293,1835072,0
2012-10-10,30.255,30.545,28.952,29.178,4728544,0
2012-10-11,29.693,29.93,28.969,29.222,2711540,0
2012-10-12,28.816,29.13,28.352,28.746,3831209,0
2012-10-15,28.67,29.13,28.346,28.725,3189520,0
2012-10-16,29.038,29.255,28.802,29.17,3191588,0
2012-10-17,29.271,29.724,29.13,29.536,2473660,0
2012-10-18,29.453,29.67,29.278,29.637,2332746,0
2012-10-19,29.562,30.046,29.248,29.369,2185247,0
2012-10-22,29.376,29.799,28.892,29.255,2555835,0
2012-10-23,28.802,28.811,27.862,28.522,6982786,0
2012-10-24,28.622,29.038,28.1,28.346,3290143,0
2012-10-25,28.647,29.025,28.546,29.025,2609008,0
2012-10-26,29.008,30.124,29.008,29.914,3182289,0
2012-10-31,29.914,29.914,29.076,29.716,3130414,0
2012-11-01,29.595,30.108,28.96,29.645,3809398,0
2012-11-02,29.923,30.077,28.925,29.017,4937534,0
2012-11-05,29.199,30.039,29.199,29.939,3009789,0
2012-11-06,30.13,31.462,30.006,30.831,4903049,0
2012-11-07,31.485,31.861,30.263,31.252,4889705,0
2012-11-08,30.977,31.917,30.977,31.106,3009863,0
2012-11-09,31.361,31.761,31.04,31.345,2666408,0
2012-11-12,31.414,32.178,31.414,31.824,2995657,0
2012-11-13,31.776,32.47,31.496,32.204,3264862,0
2012-11-14,32.204,32.711,32.143,32.455,4023222,0
2012-11-15,32.306,32.927,32.275,32.524,4766504,0
2012-11-16,32.904,33.208,32.538,33.137,4406894,0
2012-11-19,33.551,34.29,33.551,33.934,3878228,0
2012-11-20,33.956,34.527,33.691,34.316,3066598,0
2012-11-21,34.453,34.775,34.259,34.726,2263612,0
2012-11-23,35,35.662,34.82,35.412,1698295,0
2012-11-26,35.274,35.35,34.798,34.891,4450238,0
2012-11-27,34.975,35.195,34.463,34.959,3680322,0
2012-11-28,34.652,35.21,34.331,35.187,2562368,0
2012-11-29,35.428,35.616,34.951,35.226,2699540,0
2012-11-30,35.367,35.476,35.061,35.297,3544330,0
2012-12-03,35.505,35.575,34.993,35.312,3214026,0
2012-12-04,35.312,35.693,35.078,35.14,2694522,0
2012-12-05,35.115,35.419,33.676,33.691,3993515,0
2012-12-06,33.769,34.146,33.386,33.997,3793245,0
2012-12-07,34.269,34.348,33.629,34.139,3658270,0
2012-12-10,34.167,34.559,34.139,34.334,3244015,0
2012-12-11,34.677,35.641,34.483,35.312,4128298,0
2012-12-12,35.539,35.884,35.218,35.53,2613549,0
2012-12-13,35.53,35.609,34.663,35.383,2735595,0
2012-12-14,35.28,36.655,35.18,36.454,2995184,0
2012-12-17,36.344,36.686,35.788,36.189,3264707,0
2012-12-18,36.382,36.649,36.197,36.431,2596978,0
2012-12-19,36.54,36.743,35.99,36.232,3484687,0
2012-12-20,36.274,37.07,36.274,37.064,2296622,0
2012-12-21,36.54,36.835,36.006,36.835,5797701,0
2012-12-24,36.508,36.869,36.148,36.257,1056432,0
2012-12-26,36.399,36.797,36.063,36.063,1398152,0
2012-12-27,36.164,36.336,35.091,35.774,1983875,0
2012-12-28,35.641,35.663,34.906,35.014,1977965,0
2012-12-31,35.069,36.649,34.818,36.413,2387137,0
2013-01-02,37.306,37.47,35.797,36.462,4492511,0
2013-01-03,36.391,36.431,34.715,34.849,5169994,0
2013-01-04,35.023,35.194,34.043,34.692,4078234,0
2013-01-07,34.543,34.824,33.449,33.566,6058551,0
2013-01-08,33.566,34.114,33.566,34.043,3886075,0
2013-01-09,34.226,34.49,33.841,34.217,3789950,0
2013-01-10,34.536,34.842,34.183,34.766,4442835,0
2013-01-11,34.685,34.951,34.42,34.943,4396550,0
2013-01-14,34.965,35.968,34.803,35.842,4092476,0
2013-01-15,35.711,36.664,35.695,36.266,4637379,0
2013-01-16,36.24,37,35.727,36.266,5015571,0
2013-01-17,36.431,36.564,35.405,35.571,4045034,0
2013-01-18,35.571,35.654,34.077,34.623,5648657,0
2013-01-22,34.708,34.999,34.42,34.663,4069783,0
2013-01-23,34.74,36.564,34.607,35.905,6384970,0
2013-01-24,35.591,36.92,35.358,36.618,4157366,0
2013-01-25,36.655,37.041,36.531,36.979,3077597,0
2013-01-28,37,37.705,36.594,37.511,2547482,0
2013-01-29,38.236,39.74,38.113,39.503,5456408,0
2013-01-30,39.896,40.051,39.059,39.394,2861640,0
2013-01-31,39.378,41.069,39.214,40.85,5678666,0
2013-02-01,41.295,42.063,40.88,41.28,4643274,0
2013-02-04,41.007,41.991,40.795,41.53,3368944,0
2013-02-05,41.647,42.634,41.647,42.47,4098594,0
2013-02-06,42.323,42.624,41.562,42.093,3943474,0
2013-02-07,42.202,43.069,41.82,42.677,5305154,0
2013-02-08,42.829,44.01,42.782,44.01,4152584,0
2013-02-11,44.235,44.643,43.853,43.923,4556324,0
2013-02-12,43.845,43.956,42.578,43.275,4743771,0
2013-02-13,43.416,43.978,43.282,43.907,2582457,0
2013-02-14,43.816,44.392,43.486,44.244,2609459,0
2013-02-15,44.102,44.159,43.001,43.453,3865462,0
2013-02-19,43.495,44.19,43.453,44.058,2843379,0
2013-02-20,43.634,43.978,41.966,42.024,5158248,0
2013-02-21,42.007,43.14,40.696,42.634,6386598,0
2013-02-22,43.011,43.479,42.452,43.416,2511903,0
2013-02-25,43.808,44.174,42.686,42.713,4139139,0
2013-02-26,41.898,42.634,40.444,42.479,9619318,0
2013-02-27,42.429,44.205,42.196,43.564,7170358,0
2013-02-28,43.688,44.348,43.511,43.964,4421550,0
2013-03-01,43.859,45.218,43.133,44.951,5632132,0
2013-03-04,45.037,46.158,44.705,46.116,5194258,0
2013-03-05,46.552,46.725,45.185,45.595,3293110,0
2013-03-06,45.943,46.566,45.431,45.906,2462603,0
2013-03-07,46.166,46.166,44.222,44.854,5889011,0
2013-03-08,45.147,45.327,43.955,44.273,5753620,0
2013-03-11,44.153,44.153,42.796,43.063,5677948,0
2013-03-12,43.001,43.474,42.726,43.363,5582089,0
2013-03-13,42.387,43.149,41.07,41.347,12413081,0
2013-03-14,41.529,41.973,41.171,41.649,5520092,0
2013-03-15,41.744,42.362,41.609,41.989,4329104,0
2013-03-18,41.529,42.61,41.356,42.151,3077054,0
2013-03-19,42.124,42.203,40.316,40.665,4629279,0
2013-03-20,41.031,42.142,40.69,41.997,3928765,0
2013-03-21,41.87,42.172,40.919,41.156,2783297,0
2013-03-22,41.332,41.919,40.887,40.934,3803070,0
2013-03-25,41.171,41.76,39.896,40.016,5575511,0
2013-03-26,40.237,41.061,39.912,40.865,3663990,0
2013-03-27,40.743,41.07,39.95,40.911,3785954,0
2013-03-28,41.044,41.601,40.69,40.83,3708045,0
2013-04-01,40.848,41.044,40.088,40.743,3079890,0
2013-04-02,40.814,40.965,39.005,39.182,5487142,0
2013-04-03,39.117,39.284,36.419,37.887,10533292,0
2013-04-04,37.594,38.84,37.142,38.293,4705267,0
2013-04-05,37.571,38.481,37.164,37.872,3443572,0
2013-04-08,38.102,38.928,37.371,38.928,3815094,0
2013-04-09,38.814,39.633,38.355,38.753,4389268,0
2013-04-10,39.19,39.244,38.466,38.532,3651235,0
2013-04-11,38.523,38.532,36.626,36.872,5437449,0
2013-04-12,36.556,37.293,36.124,37.164,4166463,0
2013-04-15,36.577,36.847,35.911,36.428,5808650,0
2013-04-16,36.824,38.269,36.706,37.744,5545504,0
2013-04-17,37.266,37.499,36.521,37.205,4705121,0
2013-04-18,37.903,38.718,37.507,38.489,5160408,0
2013-04-19,38.569,40.008,38.236,39.618,5317622,0
2013-04-22,39.69,40.118,39.092,39.778,4377457,0
2013-04-23,39.919,40.769,39.838,40.378,3480267,0
2013-04-24,40.624,41.958,40.595,41.298,5510406,0
2013-04-25,41.633,41.664,39.966,40.299,8452883,0
2013-04-26,40.258,40.402,39.251,39.808,2908944,0
2013-04-29,40.118,40.544,39.568,39.863,3237246,0
2013-04-30,40.016,40.355,38.649,39.244,5062424,0
2013-05-01,38.886,38.886,37.784,38.102,5040944,0
2013-05-02,38.499,39.437,38.189,39.34,3707284,0
2013-05-03,39.005,40.437,39.005,40.044,3095727,0
2013-05-06,40.095,41.593,40.095,41.053,5068490,0
2013-05-07,40.245,41.195,39.681,41.044,6171843,0
2013-05-08,40.865,41.26,39.561,39.903,6792303,0
2013-05-09,39.751,39.824,38.577,39.251,5660905,0
2013-05-10,38.823,38.823,37.815,38.094,5729403,0
2013-05-13,38.014,38.086,36.998,37.682,3971669,0
2013-05-14,37.682,38.221,37.443,37.688,3567242,0
2013-05-15,37.728,39.22,37.728,38.435,5798258,0
2013-05-16,38.601,38.911,37.499,37.523,4885377,0
2013-05-17,37.554,39.402,37.545,39.157,6605015,0
2013-05-20,39.26,40.008,39.182,39.592,5114409,0
2013-05-21,39.728,39.856,38.704,38.736,4441830,0
2013-05-22,38.849,39.497,38.499,39.322,5795437,0
2013-05-23,38.718,39.356,38.18,38.856,4886013,0
2013-05-24,38.761,39.112,38.165,39.072,1920081,0
2013-05-28,39.552,40.378,39.361,39.827,2536762,0
2013-05-29,39.69,40.589,39.392,40.46,4107275,0
2013-05-30,40.437,40.694,39.786,40.124,2977650,0
2013-05-31,40.092,40.773,39.688,39.688,2981022,0
2013-06-03,39.745,39.944,38.206,38.623,3995273,0
2013-06-04,38.486,38.769,37.693,38.367,2879624,0
2013-06-05,38.157,38.528,37.235,37.669,3228037,0
2013-06-06,37.678,38.437,37.573,38.317,1883115,0
2013-06-07,38.446,38.503,37.773,37.893,1986635,0
2013-06-10,38.158,38.32,37.166,37.392,3402364,0
2013-06-11,36.787,36.914,36.374,36.374,4105153,0
2013-06-12,36.753,37.199,36.425,36.529,3772270,0
2013-06-13,36.384,37.103,35.925,36.805,3730608,0
2013-06-14,36.746,36.914,36.4,36.466,2454368,0
2013-06-17,36.673,36.886,35.892,36.047,4477909,0
2013-06-18,36.229,36.485,35.584,35.715,5826703,0
2013-06-19,35.851,36.45,35.665,35.682,3887361,0
2013-06-20,35.206,35.237,34.11,34.568,4845039,0
2013-06-21,34.674,34.834,33.086,33.512,6657388,0
2013-06-24,33.237,33.237,32.244,32.866,4046666,0
2013-06-25,33.22,34.241,33.079,34.043,4778358,0
2013-06-26,34.253,34.868,34.11,34.551,3676613,0
2013-06-27,34.712,35.102,34.206,34.454,4527681,0
2013-06-28,34.671,34.97,34.272,34.735,4205256,0
2013-07-01,34.157,34.551,32.68,32.873,5415776,0
2013-07-02,32.987,33.086,32.211,32.43,5524588,0
2013-07-03,32.219,32.836,31.559,32.753,3417050,0
2013-07-05,32.801,32.996,31.454,32.084,3750071,0
2013-07-08,32.277,33.738,32.204,33.52,4617693,0
2013-07-09,33.665,34.078,33.099,33.866,3427404,0
2013-07-10,33.802,34.061,32.301,32.534,4081133,0
2013-07-11,33.044,34.253,32.843,34.171,3406230,0
2013-07-12,33.748,35.546,33.626,34.729,4302525,0
2013-07-15,34.868,35.151,34.32,34.342,3020076,0
2013-07-16,34.342,34.626,33.446,34.117,3451250,0
2013-07-17,34.223,34.415,33.704,33.763,2241503,0
2013-07-18,33.81,34.085,33.034,33.079,2903808,0
2013-07-19,33.01,34.336,32.769,34.232,3750447,0
2013-07-22,34.392,34.901,33.947,34.818,2737278,0
2013-07-23,35.303,35.707,34.883,35.086,3181587,0
2013-07-24,35.166,35.279,34.311,34.746,1825894,0
2013-07-25,34.746,35.787,34.454,35.626,2630403,0
2013-07-26,35.575,35.878,35.093,35.796,1794577,0
2013-07-29,36.406,36.997,36.199,36.813,3941351,0
2013-07-30,36.813,36.976,35.842,36.76,3510439,0
2013-07-31,36.861,37.005,36.199,36.753,3521463,0
2013-08-01,37.191,38.095,36.835,37.368,5003746,0
2013-08-02,37.392,37.595,36.327,36.393,3384643,0
2013-08-05,36.441,36.538,35.707,36.313,3360058,0
2013-08-06,36.45,37.684,36.313,37.055,5462086,0
2013-08-07,37.012,37.684,35.61,35.878,6362963,0
2013-08-08,35.959,36.795,35.575,36.673,3898793,0
2013-08-09,36.741,36.997,35.978,36.109,3239383,0
2013-08-12,36.03,36.577,35.978,36.295,2393965,0
2013-08-13,36.441,36.529,35.908,36.52,3774193,0
2013-08-14,36.555,37.038,36.229,36.779,2435759,0
2013-08-15,36.548,36.709,36.062,36.263,3358514,0
2013-08-16,35.987,36.055,35.392,35.828,2917315,0
2013-08-19,35.763,35.819,34.98,35.392,3709693,0
2013-08-20,35.312,37.225,35.06,37.02,3681134,0
2013-08-21,36.87,37.239,36.214,37.012,3417876,0
2013-08-22,37.22,37.641,36.695,37.364,2427277,0
2013-08-23,37.504,37.821,37.138,37.504,2667795,0
2013-08-26,37.576,37.699,36.868,37.038,1542008,0
2013-08-27,36.832,36.976,36.141,36.669,2549512,0
2013-08-28,36.9,37.104,36.314,36.418,2292958,0
2013-08-29,36.498,37.373,36.367,37.02,2446411,0
2013-08-30,37.427,37.631,36.425,36.514,2313538,0
2013-09-03,36.871,37.141,36.057,36.418,3745494,0
2013-09-04,36.477,37.075,35.98,36.97,2577012,0
2013-09-05,37.025,37.585,36.13,36.19,3547507,0
2013-09-06,36.244,36.359,35.195,35.885,4724029,0
2013-09-09,35.556,35.663,34.57,35.179,5477244,0
2013-09-10,35.195,35.318,34.628,35.202,3328164,0
2013-09-11,35.227,35.318,34.373,34.692,3127061,0
2013-09-12,34.692,34.823,34.094,34.339,2810847,0
2013-09-13,34.587,35.014,34.463,34.53,2704207,0
2013-09-16,34.926,35.014,34.237,34.413,3283952,0
2013-09-17,34.473,34.595,33.938,34.136,2477734,0
2013-09-18,34.21,34.333,33.855,34.003,2885102,0
2013-09-19,34.2,34.473,33.634,33.78,2777485,0
2013-09-20,33.855,34.165,33.511,34.019,4619260,0
2013-09-23,33.815,34.052,33.674,33.945,2564740,0
2013-09-24,34.174,35.047,34.062,34.655,3766722,0
2013-09-25,34.669,35.834,34.661,35.492,3649184,0
2013-09-26,35.638,35.786,34.717,34.99,2590984,0
2013-09-27,34.98,35.155,34.677,35.054,2150057,0
2013-09-30,34.835,34.921,34.257,34.803,2976073,0
2013-10-01,34.497,35.155,34.258,34.356,4600135,0
2013-10-02,34.25,34.857,34.118,34.645,3384917,0
2013-10-03,34.473,34.661,34.052,34.339,2002164,0
2013-10-04,34.079,34.454,33.659,34.308,2582948,0
2013-10-07,33.831,34.183,33.486,33.831,3081618,0
2013-10-08,33.889,33.913,32.902,33.205,4659111,0
2013-10-09,33.125,33.175,32.567,32.631,4569930,0
2013-10-10,33.166,34.655,33.107,34.636,5709807,0
2013-10-11,34.552,35.573,34.421,35.11,4698890,0
2013-10-14,34.962,35.089,34.522,34.9,2225133,0
2013-10-15,35.11,35.729,35.096,35.492,3276279,0
2013-10-16,35.77,36.172,35.334,35.467,3403930,0
2013-10-17,35.35,36.336,35.334,36.304,3992251,0
2013-10-18,36.484,36.925,36.096,36.896,3080059,0
2013-10-21,37.1,37.436,36.76,36.896,2658789,0
2013-10-22,37.034,37.459,36.678,37.354,3968887,0
2013-10-23,37.444,38.603,36.854,36.935,5556964,0
2013-10-24,36.863,36.879,35.851,35.942,4406706,0
2013-10-25,36.155,36.401,35.77,36.19,2323096,0
2013-10-28,36.477,37.552,36.295,36.477,3061764,0
2013-10-29,36.836,37.371,36.616,36.745,2417194,0
2013-10-30,36.74,38.463,36.385,38.432,6686375,0
2013-10-31,38.579,38.993,37.934,38.067,4385970,0
2013-11-01,37.936,38.249,37.118,38.224,4452658,0
2013-11-04,38.446,38.521,37.855,38.242,3305188,0
2013-11-05,38.209,38.432,37.855,38.135,3194212,0
2013-11-06,37.79,37.971,35.325,35.668,7688964,0
2013-11-07,35.615,36.155,34.99,35.647,6299079,0
2013-11-08,35.76,36.469,35.442,36.287,3141254,0
2013-11-11,36.385,36.444,35.786,36.096,2405957,0
2013-11-12,36.147,37.454,35.98,37.239,4386760,0
2013-11-13,37.224,37.724,36.543,36.863,6388651,0
2013-11-14,37.181,38.398,37,38.249,9471842,0
2013-11-15,38.405,38.56,37.485,38.193,5438302,0
2013-11-18,38.366,38.662,38.217,38.306,3578043,0
2013-11-19,38.292,38.456,37.641,37.724,4227945,0
2013-11-20,37.954,38.127,37.559,37.831,3090327,0
2013-11-21,37.814,37.996,37.38,37.469,4766889,0
2013-11-22,37.7,38.398,37.346,38.102,5324941,0
2013-11-25,38.306,39.178,37.971,39.055,5904950,0
2013-11-26,39.154,39.411,38.367,38.739,4556971,0
2013-11-27,38.839,41.054,38.78,40.922,7481853,0
2013-11-29,41.302,41.311,39.901,40.076,3334141,0
2013-12-02,39.95,41.454,39.429,40.812,4766430,0
2013-12-03,41.712,42.288,40.251,40.301,6996642,0
2013-12-04,39.424,39.675,38.104,38.255,6826016,0
2013-12-05,38.497,39.282,37.762,38.114,7205546,0
2013-12-06,38.413,39.609,38.374,39.183,4644862,0
2013-12-09,39.759,40.375,38.689,38.73,5520943,0
2013-12-10,38.588,39.123,37.762,38.897,4244001,0
2013-12-11,38.714,38.714,37.829,38.355,4014533,0
2013-12-12,38.238,38.72,38.088,38.303,2104278,0
2013-12-13,38.413,38.506,37.394,37.853,3022820,0
2013-12-16,38.506,39.924,38.397,39.841,6914111,0
2013-12-17,39.659,40.042,39.031,39.784,4213773,0
2013-12-18,39.85,40.375,39.349,40.284,4479827,0
2013-12-19,40.319,40.795,39.132,39.517,3772762,0
2013-12-20,39.625,40.56,39.625,40.418,10715767,0
2013-12-23,40.595,41.302,40.542,41.262,3525574,0
2013-12-24,41.161,41.487,40.969,41.212,1163735,0
2013-12-26,41.145,41.679,41.145,41.454,1938575,0
2013-12-27,41.519,41.638,40.929,41.177,1981365,0
2013-12-30,41.212,41.38,40.109,40.703,2688936,0
2013-12-31,40.826,41.705,40.826,41.504,2592761,0
2014-01-02,41.07,41.671,40.743,41.555,2935059,0
2014-01-03,41.537,41.996,41.012,41.23,2518180,0
2014-01-06,40.936,41.537,40.787,41.364,3578113,0
2014-01-07,41.571,41.571,40.427,40.92,4038306,0
2014-01-08,41.078,41.161,40.484,40.808,3475741,0
2014-01-09,40.929,41.979,40.761,41.939,5621012,0
2014-01-10,41.864,42.382,41.145,41.587,2849820,0
2014-01-13,41.269,41.671,40.445,40.703,3538159,0
2014-01-14,40.936,41.154,40.024,40.65,3341192,0
2014-01-15,40.603,40.643,39.799,40.301,3527206,0
2014-01-16,40.141,40.227,39.39,39.666,3126529,0
2014-01-17,39.557,40.375,39.39,40.095,3244862,0
2014-01-21,40.335,41.103,40.335,40.743,2957839,0
2014-01-22,40.817,41.169,39.883,40.235,2639100,0
2014-01-23,39.708,40.484,39.322,39.901,2801940,0
2014-01-24,39.534,39.826,38.79,38.998,2925428,0
2014-01-27,39.074,39.507,38.572,39.015,2636791,0
2014-01-28,39.039,39.208,38.446,38.822,2182857,0
2014-01-29,38.697,40.735,38.463,39.924,6203223,0
2014-01-30,40.109,40.445,39.174,39.266,3008684,0
2014-01-31,38.965,39.826,38.555,38.675,3642192,0
2014-02-03,38.798,38.798,37.521,37.638,3749393,0
2014-02-04,37.688,37.688,36.561,36.901,4511392,0
2014-02-05,36.833,37.01,36.059,36.484,4295407,0
2014-02-06,36.435,36.75,36.141,36.609,3344320,0
2014-02-07,36.909,37.653,36.658,37.561,3016332,0
2014-02-10,37.527,37.578,36.159,36.534,3172817,0
2014-02-11,36.682,37.603,36.525,37.16,3020222,0
2014-02-12,37.267,37.578,36.886,37.129,3500879,0
2014-02-13,36.843,37.645,36.843,37.628,2299732,0
2014-02-14,37.444,38.666,37.394,38.657,2348991,0
2014-02-18,38.874,39.174,38.097,38.328,2353372,0
2014-02-19,38.303,39.157,38.053,38.303,2656866,0
2014-02-20,38.328,38.831,37.88,38.138,3030567,0
2014-02-21,38.515,38.881,38.188,38.533,3002643,0
2014-02-24,38.714,40.002,38.714,39.581,5212336,0
2014-02-25,39.675,40.669,39.089,40.267,6218474,0
2014-02-26,40.267,40.468,39.215,39.317,3729164,0
2014-02-27,39.191,39.317,37.695,38.088,5608884,0
2014-02-28,38.062,38.23,37.756,38.062,3295739,0
2014-03-03,37.86,38.577,37.792,37.902,2467623,0
2014-03-04,38.163,38.223,37.414,38.037,2756019,0
2014-03-05,38.02,38.766,37.835,38.645,5372744,0
2014-03-06,38.85,40.521,38.738,40.107,4082016,0
2014-03-07,40.319,40.521,39.633,40.046,2871666,0
2014-03-10,40.156,41.12,40.156,40.528,4842953,0
2014-03-11,40.537,41.39,40.046,41.257,4989205,0
2014-03-12,41.222,42.588,41.154,42.275,6929826,0
2014-03-13,42.386,42.496,41.257,41.586,3425740,0
2014-03-14,41.595,42.435,41.526,42.266,3145892,0
2014-03-17,42.367,42.68,41.951,42.053,2226631,0
2014-03-18,41.985,42.606,41.671,42.223,2462606,0
2014-03-19,42.198,42.275,41.068,41.554,2827351,0
2014-03-20,41.586,42.163,41.094,41.993,1643430,0
2014-03-21,42.149,42.19,41.145,41.68,4512844,0
2014-03-24,41.747,41.927,40.788,40.95,2145582,0
2014-03-25,41.186,41.602,40.754,40.965,2504843,0
2014-03-26,41.059,41.375,40.44,40.498,2697754,0
2014-03-27,40.594,40.65,39.725,39.929,2908809,0
2014-03-28,40.228,40.566,39.877,40.322,2382301,0
2014-03-31,40.549,40.634,39.945,40.432,1633079,0
2014-04-01,40.473,41.034,40.259,41.027,2948279,0
2014-04-02,40.829,40.856,40.219,40.829,2465277,0
2014-04-03,40.955,41.322,40.916,41.161,2162230,0
2014-04-04,41.654,41.766,40.532,40.726,3332682,0
2014-04-07,40.603,41.154,40.21,40.617,2880763,0
2014-04-08,40.679,41.348,40.108,40.466,2688718,0
2014-04-09,40.525,41.289,40.21,41.018,3717738,0
2014-04-10,40.94,41.451,40.047,40.268,1962244,0
2014-04-11,40.168,40.669,39.029,39.24,3024154,0
2014-04-14,39.564,40.422,39.173,40.379,3000681,0
2014-04-15,40.482,41.554,40.44,41.358,2883690,0
2014-04-16,41.722,42.804,41.305,42.75,3639078,0
2014-04-17,42.709,43.32,42.502,43.169,2295257,0
2014-04-21,42.776,43.805,42.49,43.252,1905019,0
2014-04-22,43.04,43.99,42.328,43.586,3161278,0
2014-04-23,43.616,44.059,43.348,43.899,2348667,0
2014-04-24,44.101,44.283,43.515,43.729,1973918,0
2014-04-25,43.796,44.512,43.641,44.067,2258444,0
2014-04-28,44.434,44.825,43.922,44.722,3355396,0
2014-04-29,44.969,45.393,44.399,44.577,3527809,0
2014-04-30,44.542,45.208,44.366,44.689,3575024,0
2014-05-01,44.613,44.797,44.059,44.442,3803621,0
2014-05-02,44.442,44.943,44.101,44.145,3189433,0
2014-05-05,43.873,44.434,43.404,43.846,3438186,0
2014-05-06,42.962,44.153,42.962,43.838,4315732,0
2014-05-07,44.644,44.644,43.481,44.11,3624446,0
2014-05-08,43.225,43.974,41.96,42.538,4917725,0
2014-05-09,42.481,42.573,41.554,41.977,2449160,0
2014-05-12,42.319,43.217,42.233,42.52,2258342,0
2014-05-13,42.673,43.064,42.413,42.937,2166868,0
2014-05-14,42.887,43.539,42.649,42.988,2246939,0
2014-05-15,42.851,42.851,41.698,42.104,3024752,0
2014-05-16,41.993,42.257,41.595,42.18,1561004,0
2014-05-19,42.122,42.742,42.002,42.038,2913798,0
2014-05-20,41.866,42.413,41.69,41.892,2277526,0
2014-05-21,42.19,42.342,41.222,41.314,3082851,0
2014-05-22,41.322,41.832,41.322,41.69,2108875,0
2014-05-23,41.698,42.053,41.297,41.469,1886093,0
2014-05-27,41.493,41.698,41.018,41.137,2545989,0
2014-05-28,41.393,42.338,41.127,41.993,2452434,0
2014-05-29,42.236,42.57,41.643,42.468,1923333,0
2014-05-30,42.432,42.708,42.165,42.285,1471133,0
2014-06-02,42.509,42.828,42.003,42.39,1792888,0
2014-06-03,42.354,42.458,41.581,41.626,1660799,0
2014-06-04,41.591,41.815,41.211,41.408,1823465,0
2014-06-05,41.737,41.885,41.081,41.548,1573037,0
2014-06-06,41.617,41.705,41.116,41.237,2049171,0
2014-06-09,41.22,41.746,40.829,41.054,2163717,0
2014-06-10,41.037,41.072,40.07,40.234,2371701,0
2014-06-11,40.002,40.657,39.801,40.622,2475953,0
2014-06-12,40.771,41.296,40.13,41.158,3114279,0
2014-06-13,41.158,41.211,40.647,40.811,2107656,0
2014-06-16,40.899,41.471,40.752,41.471,1850492,0
2014-06-17,41.463,41.91,40.996,41.875,2312143,0
2014-06-18,41.815,42.492,41.314,42.309,1995204,0
2014-06-19,42.524,43.087,42.404,42.939,1786244,0
2014-06-20,43.035,43.146,42.533,42.898,2355967,0
2014-06-23,43.087,43.638,42.88,43.223,1774587,0
2014-06-24,43.261,43.572,42.249,42.327,1969586,0
2014-06-25,40.406,40.622,38.678,39.49,13490952,0
2014-06-26,39.584,39.819,39.076,39.31,4782283,0
2014-06-27,38.806,39.266,38.245,38.358,5072005,0
2014-06-30,38.35,38.575,37.693,37.762,3561172,0
2014-07-01,37.771,38.401,37.736,37.917,3127580,0
2014-07-02,37.952,38.662,37.778,38.6,3214214,0
2014-07-03,38.635,38.885,38.185,38.203,1908708,0
2014-07-07,38.298,38.6,37.788,37.832,2065696,0
2014-07-08,37.848,37.848,37.173,37.297,2689603,0
2014-07-09,37.736,37.822,36.959,37.536,2373474,0
2014-07-10,37.355,37.755,37.086,37.252,1988292,0
2014-07-11,37.555,38.038,37.018,37.962,2944395,0
2014-07-14,38.029,38.229,37.581,37.745,2046466,0
2014-07-15,37.59,39.05,37.545,38.844,4431432,0
2014-07-16,38.859,39.05,37.917,38.185,3028784,0
2014-07-17,38.185,38.29,37.632,37.649,1905796,0
2014-07-18,37.883,38.221,37.771,38.158,2186046,0
2014-07-21,38.073,38.082,37.528,37.857,1495722,0
2014-07-22,38.073,38.583,37.962,38.29,2559915,0
2014-07-23,38.331,38.938,38.229,38.844,2638845,0
2014-07-24,38.806,39.638,38.767,39.612,2597005,0
2014-07-25,39.464,39.811,39.344,39.778,1913603,0
2014-07-28,39.829,39.898,38.938,39.499,1832338,0
2014-07-29,39.862,40.234,39.344,39.837,2348149,0
2014-07-30,39.853,40.137,39.335,39.713,2114508,0
2014-07-31,39.612,41.012,39.387,40.63,4003996,0
2014-08-01,40.397,40.476,39.292,39.811,3012835,0
2014-08-04,39.801,40.096,39.266,39.948,2052384,0
2014-08-05,39.672,39.785,39.059,39.593,2971854,0
2014-08-06,39.189,40.839,39.153,40.355,3696619,0
2014-08-07,40.614,41.099,40.52,40.943,3434079,0
2014-08-08,41.037,41.626,40.685,41.591,1685325,0
2014-08-11,41.658,42.057,41.322,41.349,1709170,0
2014-08-12,41.349,41.755,41.081,41.384,1407848,0
2014-08-13,41.487,42.178,41.237,41.634,3357630,0
2014-08-14,41.687,42.309,41.608,42.074,1848185,0
2014-08-15,42.11,42.437,41.867,42.11,1764141,0
2014-08-18,42.241,42.542,42.074,42.492,1888803,0
2014-08-19,42.454,42.973,42.222,42.888,2272635,0
2014-08-20,42.87,43.675,42.741,43.62,2713344,0
2014-08-21,43.612,43.638,43.214,43.301,2495590,0
2014-08-22,43.378,44.349,43.223,44.303,6013244,0
2014-08-25,44.401,44.595,44.061,44.233,1824110,0
2014-08-26,44.199,44.558,43.704,44.035,1706141,0
2014-08-27,44.147,44.175,43.827,44.122,1440136,0
2014-08-28,43.955,44.166,43.57,44.166,1502757,0
2014-08-29,44.068,44.463,43.902,43.946,1971083,0
2014-09-02,43.938,44.322,43.278,43.666,2730047,0
2014-09-03,43.825,43.825,43.304,43.437,1668637,0
2014-09-04,43.5,43.866,43.085,43.287,1691869,0
2014-09-05,43.331,44.044,42.884,43.894,1669276,0
2014-09-08,43.849,44.273,43.48,43.769,1399943,0
2014-09-09,43.666,43.743,42.426,42.628,2669898,0
2014-09-10,42.628,42.672,41.153,41.67,3454707,0
2014-09-11,41.61,42.224,40.712,41.046,3763015,0
2014-09-12,40.933,41.153,39.959,40.273,2581674,0
2014-09-15,40.23,40.864,39.905,40.845,2655727,0
2014-09-16,40.697,42.005,40.555,40.871,2732253,0
2014-09-17,40.898,40.951,40.036,40.433,3352107,0
2014-09-18,40.451,40.871,40.213,40.477,1965886,0
2014-09-19,40.529,41.109,40.379,40.624,2698356,0
2014-09-22,40.609,40.917,40.082,40.159,2540598,0
2014-09-23,40.072,40.898,39.571,39.668,2187844,0
2014-09-24,39.571,39.686,38.844,39.203,3215175,0
2014-09-25,39.124,39.246,38.402,39.063,3058543,0
2014-09-26,39.035,39.474,38.79,39.107,2614671,0
2014-09-29,38.765,39.22,38.437,38.79,3236624,0
2014-09-30,38.774,39.001,38.174,38.369,2602529,0
2014-10-01,38.457,39.08,37.894,37.955,2573317,0
2014-10-02,37.823,37.936,36.83,37.7,2857115,0
2014-10-03,37.578,37.578,36.453,36.664,4220458,0
2014-10-06,36.672,37.145,36.408,36.751,1671161,0
2014-10-07,37.13,37.903,36.664,36.909,3085387,0
2014-10-08,37.094,38.131,36.768,38.078,2223276,0
2014-10-09,38.009,38.605,36.737,36.823,3711129,0
2014-10-10,36.867,37.63,36.101,36.709,2923868,0
2014-10-13,36.664,38.305,36.664,36.909,4076132,0
2014-10-14,36.895,37.42,35.995,36.936,3494392,0
2014-10-15,36.486,36.552,34.967,36.059,3661607,0
2014-10-16,35.469,37.517,35.407,36.699,3503325,0
2014-10-17,37.2,37.745,36.743,37.541,3358461,0
2014-10-20,37.383,38.114,37.383,37.886,1550934,0
2014-10-21,38.052,39.45,38.025,39.396,2446722,0
2014-10-22,39.413,39.878,38.457,38.518,1640573,0
2014-10-23,39.045,39.606,38.737,39.07,1939204,0
2014-10-24,39.009,39.246,38.386,39.246,1497710,0
2014-10-27,38.966,39.423,38.412,39.237,4343297,0
2014-10-28,39.324,40.319,38.982,40.3,2245577,0
2014-10-29,40.529,40.817,38.966,39.299,2399017,0
2014-10-30,39.378,39.974,38.931,39.343,2484505,0
2014-10-31,39.547,39.915,38.957,39.861,2266724,0
2014-11-03,39.905,40.3,39.51,39.651,2357118,0
2014-11-04,39.642,39.923,38.727,39.711,3822933,0
2014-11-05,38.957,38.957,37.517,38.298,3652542,0
2014-11-06,38.369,38.692,38.06,38.472,2146582,0
2014-11-07,38.56,39.423,38.412,39.203,1507881,0
2014-11-10,39.457,39.729,38.614,38.799,1868410,0
2014-11-11,38.587,38.755,38.14,38.447,2651789,0
2014-11-12,38.447,38.948,38.394,38.518,2351638,0
2014-11-13,38.49,38.578,37.298,37.587,2451370,0
2014-11-14,37.612,38.069,37.551,37.62,1889179,0
2014-11-17,37.596,38.025,37.49,37.877,1907479,0
2014-11-18,38.033,38.332,37.647,37.991,2706453,0
2014-11-19,37.973,38.369,37.683,38.227,2159646,0
2014-11-20,38.042,38.79,38.042,38.447,1932544,0
2014-11-21,38.966,39.571,38.755,39.097,3867179,0
2014-11-24,39.186,39.378,38.931,39.018,1801790,0
2014-11-25,39.178,39.258,38.414,38.513,2423541,0
2014-11-26,38.423,38.832,38.219,38.513,1574345,0
2014-11-28,37.197,37.472,36.094,36.265,2562283,0
2014-12-01,36.076,36.485,35.739,36.122,3864369,0
2014-12-02,36.122,37.663,36.114,37.474,2722504,0
2014-12-03,37.492,38.333,37.448,37.653,1810832,0
2014-12-04,37.653,37.841,36.236,36.936,3466012,0
2014-12-05,36.875,37.098,35.648,35.729,3030578,0
2014-12-08,35.388,35.97,34.161,34.376,3852446,0
2014-12-09,33.938,34.51,33.463,34.196,4554258,0
2014-12-10,33.954,34.456,33.4,33.568,3660090,0
2014-12-11,33.694,34.429,33.667,33.839,2535412,0
2014-12-12,33.194,33.857,32.863,33.427,2662415,0
2014-12-15,33.311,33.848,32.118,32.334,3465055,0
2014-12-16,31.939,33.453,31.618,32.71,2695491,0
2014-12-17,32.522,33.857,32.505,33.042,2665397,0
2014-12-18,33.848,33.848,32.236,32.863,3690593,0
2014-12-19,32.934,33.508,32.837,33.434,3892038,0
2014-12-22,33.499,33.634,32.943,32.988,2519789,0
2014-12-23,33.561,33.839,33.265,33.694,1983080,0
2014-12-24,33.561,34.134,33.4,33.938,903825,0
2014-12-26,33.946,34.914,33.946,34.348,2603842,0
2014-12-29,34.376,34.68,33.732,33.938,2493403,0
2014-12-30,33.812,34.366,33.767,34.09,1725985,0
2014-12-31,34.009,34.206,33.535,33.561,2028456,0
2015-01-02,33.578,34.466,33.489,34.421,1863028,0
2015-01-05,33.578,33.783,32.578,32.934,2960350,0
2015-01-06,33.022,33.471,32.236,32.549,2400319,0
2015-01-07,32.953,33.022,31.788,31.858,2304870,0
2015-01-08,32.173,33.336,32.038,32.855,3413581,0
2015-01-09,32.684,32.855,31.663,31.976,2759427,0
2015-01-12,31.68,31.68,30.428,30.633,3264017,0
2015-01-13,30.812,31.117,28.824,29.127,4693926,0
2015-01-14,28.833,28.905,27.328,28.134,6674695,0
2015-01-15,28.404,28.457,26.997,27.033,6266527,0
2015-01-16,27.302,28.01,27.186,27.616,5814494,0
2015-01-20,27.67,28.915,27.4,28.671,6409193,0
2015-01-21,28.771,29.023,28.421,28.655,5461790,0
2015-01-22,28.942,29.604,28.501,29.498,5129315,0
2015-01-23,29.597,30.579,29.281,30.375,3926850,0
2015-01-26,30.355,31,30.309,30.723,2596805,0
2015-01-27,30.579,31.009,30.499,30.83,1982639,0
2015-01-28,30.901,31.348,30.428,31,3269018,0
2015-01-29,31.465,31.707,30.598,31.366,3515600,0
2015-01-30,31.055,32.36,30.84,32.164,5175535,0
2015-02-02,32.423,33.265,32.36,33.194,4762080,0
2015-02-03,33.489,33.893,33.032,33.793,3628577,0
2015-02-04,33.434,34.225,33.132,34.034,3623966,0
2015-02-05,34.404,34.655,33.812,34.456,2037411,0
2015-02-06,34.662,34.86,34.099,34.501,3181316,0
2015-02-09,34.573,34.886,34.09,34.573,2631999,0
2015-02-10,34.573,35.504,34.331,35.379,2528950,0
2015-02-11,34.985,35.244,34.68,35.003,2254827,0
2015-02-12,35.325,36.319,35.029,36.246,2898515,0
2015-02-13,36.302,37.43,36.302,37.421,3505255,0
2015-02-17,37.421,37.734,36.847,37.313,3191284,0
2015-02-18,37.224,37.608,36.975,37.482,2496696,0
2015-02-19,37.07,37.178,36.186,36.866,5124107,0
2015-02-20,36.945,37.392,36.312,36.813,3962261,0
2015-02-23,36.605,37.672,36.596,37.502,3998472,0
2015-02-24,37.383,37.383,36.487,36.553,6284528,0
2015-02-25,36.507,37.957,36.043,37.833,5467135,0
2015-02-26,38.208,39.92,38.101,39.767,6741994,0
2015-02-27,39.865,40.34,39.122,39.391,4405683,0
2015-03-02,38.8,39.185,36.643,36.837,6752113,0
2015-03-03,37.169,37.663,37.026,37.474,3767987,0
2015-03-04,37.169,37.207,36.086,36.211,3459757,0
2015-03-05,36.524,37.322,36.524,36.955,3456854,0
2015-03-06,36.763,37.678,35.764,35.874,3294528,0
2015-03-09,36.036,37.055,35.259,35.285,4641440,0
2015-03-10,34.996,35.179,33.914,34.345,4590577,0
2015-03-11,34.345,35.14,34.058,35.078,4026881,0
2015-03-12,35.42,35.783,34.562,34.609,2842087,0
2015-03-13,34.529,35.375,34.355,35.303,4487965,0
2015-03-16,34.871,36.215,34.427,36.133,3243666,0
2015-03-17,35.89,36.107,35.097,36.061,2287918,0
2015-03-18,36.097,37.794,35.935,37.569,3398580,0
2015-03-19,37.152,37.252,36.665,36.936,2557300,0
2015-03-20,37.027,37.379,36.602,36.812,8690369,0
2015-03-23,37.119,37.587,37.109,37.144,2502117,0
2015-03-24,37.037,37.406,36.64,37.162,1980640,0
2015-03-25,37.515,37.975,37.26,37.316,3956956,0
2015-03-26,37.649,37.75,36.403,36.575,3073237,0
2015-03-27,36.722,36.855,35.501,35.682,2355403,0
2015-03-30,35.978,36.955,35.965,36.792,3520806,0
2015-03-31,36.215,36.874,36.206,36.342,2518548,0
2015-04-01,36.342,36.955,36.306,36.432,2672657,0
2015-04-02,36.287,36.478,33.579,34.158,5065291,0
2015-04-06,34.393,34.753,33.327,34.221,4441867,0
2015-04-07,34.336,34.545,33.569,33.868,3207372,0
2015-04-08,34.022,34.619,33.254,33.417,3006973,0
2015-04-09,33.264,33.696,33.076,33.273,2426649,0
2015-04-10,33.499,33.815,33.391,33.786,2464664,0
2015-04-13,33.553,33.914,32.389,32.541,3913298,0
2015-04-14,32.767,33.444,32.551,33.444,2846850,0
2015-04-15,33.644,34.211,33.598,33.987,4697731,0
2015-04-16,33.886,34.545,33.761,34.221,3329987,0
2015-04-17,34.039,34.283,33.688,34.221,2783134,0
2015-04-20,34.328,34.743,34.231,34.321,2296925,0
2015-04-21,34.355,34.959,34.255,34.464,2432807,0
2015-04-22,34.599,35.024,34.302,34.916,2343188,0
2015-04-23,34.968,35.187,34.435,34.743,2428205,0
2015-04-24,34.772,35.955,34.717,35.884,4981525,0
2015-04-27,35.854,36.468,35.519,36.016,3383067,0
2015-04-28,35.935,36.493,35.884,35.965,2814938,0
2015-04-29,35.898,36.278,35.61,35.834,2190627,0
2015-04-30,35.874,36.25,34.753,34.996,3110915,0
2015-05-01,34.996,35.916,34.897,35.834,2352631,0
2015-05-04,35.898,35.898,34.988,35.15,1637234,0
2015-05-05,35.169,35.475,35.097,35.285,2128794,0
2015-05-06,36.503,37.18,35.106,35.654,4882242,0
2015-05-07,35.925,37.857,35.783,37.587,5149475,0
2015-05-08,37.631,38.426,36.916,38.129,3549837,0
2015-05-11,38.028,38.028,36.865,37.316,2285814,0
2015-05-12,37.299,37.307,36.521,36.812,2009272,0
2015-05-13,36.874,37.713,36.763,37.578,2240159,0
2015-05-14,37.794,38.985,37.631,38.94,3029135,0
2015-05-15,38.641,39.049,38.201,38.851,2464210,0
2015-05-18,38.851,39.447,38.335,39.138,2699151,0
2015-05-19,38.894,39.066,38.536,38.751,1883568,0
2015-05-20,38.715,38.995,38.463,38.597,1763119,0
2015-05-21,38.578,38.868,38.325,38.696,2221323,0
2015-05-22,38.407,38.842,38.407,38.696,1979752,0
2015-05-26,38.398,38.56,37.55,37.641,2259568,0
2015-05-27,38.036,38.254,37.387,37.515,3300955,0
2015-05-28,37.459,38.163,37.209,37.956,2642602,0
2015-05-29,37.912,38.661,37.406,37.587,3318463,0
2015-06-01,37.55,38.092,37.26,37.351,2977652,0
2015-06-02,37.243,37.316,36.315,36.955,3491228,0
2015-06-03,36.828,36.975,36.391,36.753,2425235,0
2015-06-04,36.428,36.926,36.234,36.627,2969880,0
2015-06-05,36.663,37.7,36.591,37.527,2818083,0
2015-06-08,37.319,37.665,36.965,37.211,2575384,0
2015-06-09,37.355,37.555,36.936,37.046,2127666,0
2015-06-10,37.263,37.936,37.236,37.473,2819032,0
2015-06-11,37.41,38.201,37.319,37.756,1777839,0
2015-06-12,37.519,37.637,36.991,37.154,1964020,0
2015-06-15,36.864,37.473,36.73,37.056,1314183,0
2015-06-16,36.999,37.391,36.771,37.374,1483458,0
2015-06-17,37.593,38.074,37.374,37.584,1880481,0
2015-06-18,37.765,38.839,37.584,38.228,3138385,0
2015-06-19,38.036,38.801,38.018,38.119,2660570,0
2015-06-22,38.265,38.457,37.627,37.728,3043966,0
2015-06-23,37.819,38.457,37.728,38.366,1795347,0
2015-06-24,38.256,38.52,37.874,38.074,1851683,0
2015-06-25,38.01,38.192,37.655,37.773,1856409,0
2015-06-26,37.781,38.429,37.637,38.065,2641334,0
2015-06-29,37.61,38.327,37.519,37.655,2701461,0
2015-06-30,38.119,38.921,38.055,38.839,3490714,0
2015-07-01,38.993,40.229,38.829,40.003,5709481,0
2015-07-02,39.939,40.884,39.847,40.777,4070820,0
2015-07-06,40.384,41.321,40.157,41.095,3296887,0
2015-07-07,40.966,41.368,39.893,41.267,4041363,0
2015-07-08,41.157,41.412,40.357,40.566,3471218,0
2015-07-09,40.859,41.048,40.239,40.293,3577509,0
2015-07-10,40.621,41.303,40.503,41.177,3582234,0
2015-07-13,41.549,41.949,41.412,41.568,4274940,0
2015-07-14,41.666,42.357,41.614,41.959,3163621,0
2015-07-15,41.558,42.141,41.002,41.058,2884415,0
2015-07-16,41.349,42.304,41.312,42.176,3043196,0
2015-07-17,42.032,42.522,41.85,42.242,2573186,0
2015-07-20,42.196,42.569,41.794,41.85,2355548,0
2015-07-21,41.931,42.522,41.794,42.049,1960501,0
2015-07-22,42.076,43.204,41.531,42.959,4377274,0
2015-07-23,42.849,43.222,42.468,42.512,3665774,0
2015-07-24,42.685,42.887,41.895,42.314,2629465,0
2015-07-27,41.868,41.868,40.81,41.576,2353020,0
2015-07-28,41.421,42.032,40.786,41.86,2345875,0
2015-07-29,41.868,42.041,41.177,41.877,2554718,0
2015-07-30,41.549,45.071,41.112,43.805,10654594,0
2015-07-31,43.805,44.288,43.435,43.906,3156084,0
2015-08-03,43.742,43.841,42.796,42.924,2467375,0
2015-08-04,42.932,43.515,42.376,42.642,2526692,0
2015-08-05,43.396,45.226,42.858,45.013,6048359,0
2015-08-06,45.197,46.834,44.98,46.153,4988716,0
2015-08-07,46.071,46.39,45.343,45.743,3476053,0
2015-08-10,45.989,47.736,45.898,47.718,3788550,0
2015-08-11,46.926,48.991,46.462,48.945,4940462,0
2015-08-12,48.482,49.127,47.818,48.927,3317992,0
2015-08-13,48.819,49.791,48.108,48.454,3759205,0
2015-08-14,48.371,48.635,47.818,48.063,2691459,0
2015-08-17,48.173,48.719,47.8,48.573,2218917,0
2015-08-18,48.454,48.635,47.91,48.454,1864653,0
2015-08-19,48.328,48.526,47.58,47.745,2590552,0
2015-08-20,47.164,48.218,46.708,46.908,3437144,0
2015-08-21,45.187,46.179,43.55,43.56,6078478,0
2015-08-24,39.756,43.487,39.629,41.994,5116492,0
2015-08-25,43.376,43.376,40.903,41.022,3902977,0
2015-08-26,41.895,42.085,40.612,42.041,3439341,0
2015-08-27,42.959,43.077,41.294,42.167,3720512,0
2015-08-28,42.35,43.114,42.212,42.613,2611987,0
2015-08-31,42.65,43.704,42.477,42.933,3910952,0
2015-09-01,42.019,42.348,41.238,41.486,3830512,0
2015-09-02,42.183,42.842,41.578,42.834,4120287,0
2015-09-03,43.091,43.906,42.622,43.035,3266784,0
2015-09-04,42.421,43.32,42.265,42.53,3984514,0
2015-09-08,43.32,43.989,42.588,43.887,3373197,0
2015-09-09,44.355,44.628,43.026,43.1,3438249,0
2015-09-10,43.587,44.593,42.906,44.116,3093277,0
2015-09-11,43.923,44.316,43.392,44.069,2090324,0
2015-09-14,44.098,44.098,41.889,41.936,2632985,0
2015-09-15,42.157,42.851,41.634,42.715,3272351,0
2015-09-16,42.594,42.743,41.138,41.542,4214152,0
2015-09-17,41.634,43.923,41.166,42.686,6489688,0
2015-09-18,42.348,43.567,42.037,42.806,5993416,0
2015-09-21,42.942,43.484,42.604,42.668,3078510,0
2015-09-22,42.229,43.108,42.019,42.851,2749115,0
2015-09-23,43.081,44.218,42.851,43.226,2682101,0
2015-09-24,43.108,44.456,42.834,44.254,2727070,0
2015-09-25,44.491,47.121,43.859,45.591,7000594,0
2015-09-28,45.582,46.177,42.806,43.266,3193004,0
2015-09-29,43.392,44.355,42.604,42.851,3099358,0
2015-09-30,43.474,44.832,43.217,44.749,3078402,0
2015-10-01,44.767,45.737,44.39,45.48,2628293,0
2015-10-02,45.115,46.324,44.399,46.316,2708077,0
2015-10-05,46.663,47.286,45.957,46.993,2891333,0
2015-10-06,46.929,47.111,45.957,46.005,3657845,0
2015-10-07,46.727,46.818,45.39,46.307,3066177,0
2015-10-08,46.205,47.194,45.903,46.947,3441415,0
2015-10-09,47.049,47.286,45.289,46.105,2747914,0
2015-10-12,46.307,46.499,45.553,46.049,2345852,0
2015-10-13,45.839,46.224,44.842,45.115,3238733,0
2015-10-14,45.197,45.509,44.702,44.96,2612250,0
2015-10-15,45.177,46.196,44.988,46.013,2786005,0
2015-10-16,46.059,46.618,45.811,46.259,2135181,0
2015-10-19,45.884,45.957,43.521,43.659,3134812,0
2015-10-20,43.603,43.603,42.147,42.511,3126140,0
2015-10-21,41.99,42.457,41.03,42.137,4978268,0
2015-10-22,42.229,42.622,41.706,42.511,2261568,0
2015-10-23,42.65,43.547,42.54,42.999,2313194,0
2015-10-26,42.926,43.402,42.594,43.009,2062819,0
2015-10-27,42.842,43.182,42.183,42.989,2894385,0
2015-10-28,43.053,44.374,43.053,44.374,2392979,0
2015-10-29,43.933,45.187,43.913,45.16,2276303,0
2015-10-30,45.168,45.398,44.602,44.866,2388394,0
2015-11-02,44.848,46.333,44.583,46.059,2326219,0
2015-11-03,45.766,46.874,45.645,46.717,2374752,0
2015-11-04,46.809,47.563,46.278,46.562,3623082,0
2015-11-05,47.736,47.918,45.308,46.121,3457348,0
2015-11-06,45.985,46.506,45.538,46.307,1932610,0
2015-11-09,46.15,46.342,44.978,45.051,1868454,0
2015-11-10,45.022,46.562,44.923,46.25,2610284,0
2015-11-11,46.131,46.589,45.27,45.316,2181565,0
2015-11-12,44.978,45.153,43.421,43.859,2407931,0
2015-11-13,43.694,44.336,43.392,43.933,1915255,0
2015-11-16,43.851,44.536,43.209,44.52,2077550,0
2015-11-17,44.565,45.06,44.264,44.875,1662916,0
2015-11-18,44.96,45.839,44.575,45.792,1784393,0
2015-11-19,45.628,46.554,45.546,46.049,2270519,0
2015-11-20,46.095,46.846,45.957,46.049,1754923,0
2015-11-23,45.985,46.562,45.562,46.39,2083992,0
2015-11-24,46.406,46.717,45.372,46.233,2074388,0
2015-11-25,46.333,46.663,45.398,45.562,1911653,0
2015-11-27,45.335,45.839,45.012,45.562,967998,0
2015-11-30,45.802,45.874,44.006,44.052,3602619,0
2015-12-01,44.254,46.112,43.996,46.039,3110239,0
2015-12-02,45.902,46.519,44.519,44.731,1952189,0
2015-12-03,45.054,45.423,43.808,43.992,2544615,0
2015-12-04,44.011,44.932,43.697,44.178,2612658,0
2015-12-07,43.598,44.397,41.824,42.5,3741058,0
2015-12-08,41.854,42.516,41.604,42.166,2312512,0
2015-12-09,42.242,42.711,41.558,41.955,1837948,0
2015-12-10,41.871,42.481,41.558,41.972,1561133,0
2015-12-11,41.198,41.687,39.953,40.156,2461619,0
2015-12-14,39.87,39.917,38.339,38.579,3350062,0
2015-12-15,38.808,39.52,37.667,37.878,4875531,0
2015-12-16,37.584,39.077,37.545,38.891,3928638,0
2015-12-17,39.105,39.759,38.745,38.975,3011888,0
2015-12-18,38.856,39.317,38.451,38.765,4803535,0
2015-12-21,38.874,39.354,38.607,39.086,1997985,0
2015-12-22,39.086,39.391,37.823,37.999,2691039,0
2015-12-23,38.607,38.725,37.527,38.699,3085076,0
2015-12-24,38.515,38.735,38.081,38.451,641449,0
2015-12-28,38.21,38.373,37.279,37.454,1690468,0
2015-12-29,37.98,37.98,36.966,37.408,2175228,0
2015-12-30,37.25,37.593,36.577,36.717,2892754,0
2015-12-31,36.467,36.966,35.97,36.79,3211334,0
2016-01-04,36.577,37.215,36.144,37.113,3609876,0
2016-01-05,37.454,38.081,37.03,37.915,3624361,0
2016-01-06,37.196,37.647,35.609,35.804,4481438,0
2016-01-07,35.028,35.922,34.82,35.737,4061586,0
2016-01-08,35.859,35.985,34.585,34.623,3022342,0
2016-01-11,34.742,35.351,34.257,35.11,3039635,0
2016-01-12,35.673,35.97,34.106,35.471,2821774,0
2016-01-13,35.443,35.599,32.427,32.509,4431578,0
2016-01-14,32.742,33.782,31.339,33.47,4316324,0
2016-01-15,32.039,32.586,31.264,31.339,6803670,0
2016-01-19,31.708,32.445,30.842,31.23,3839836,0
2016-01-20,30.407,31.154,29.9,30.776,4457284,0
2016-01-21,30.647,31.514,30.011,30.471,3304550,0
2016-01-22,31.468,33.904,31.404,33.34,4989406,0
2016-01-25,33.064,33.23,31.09,31.211,3082262,0
2016-01-26,31.542,31.903,30.712,31.837,2821065,0
2016-01-27,31.947,31.947,30.001,30.334,2877367,0
2016-01-28,31.321,31.679,30.5,30.933,2724547,0
2016-01-29,30.952,32.324,30.795,32.252,3456947,0
2016-02-01,32.049,33.239,31.634,32.962,3354691,0
2016-02-02,31.976,32.113,30.528,30.767,2675468,0
2016-02-03,30.924,31.007,28.628,29.357,5477028,0
2016-02-04,29.53,30.417,29.042,29.845,3699160,0
2016-02-05,29.514,29.583,28.194,28.6,3964850,0
2016-02-08,27.927,28.701,27.253,28.425,3939302,0
2016-02-09,28.046,29.204,27.669,28.628,4219832,0
2016-02-10,28.747,29.163,27.815,28.046,3592946,0
2016-02-11,27.483,27.963,26.746,27.614,3910684,0
2016-02-12,28.129,28.461,27.78,28.324,2231930,0
2016-02-16,28.638,28.932,27.594,28.471,3205018,0
2016-02-17,28.683,29.365,28.459,28.655,3857558,0
2016-02-18,28.977,29.051,27.457,27.697,4137632,0
2016-02-19,27.327,28.368,27.07,28.368,2391707,0
2016-02-22,28.794,29.78,28.544,29.173,3010580,0
2016-02-23,28.821,29.339,28.001,28.028,3338147,0
2016-02-24,28.285,31.23,27.457,31.191,5267676,0
2016-02-25,30.684,31.284,29.605,31.23,4420247,0
2016-02-26,31.478,31.837,30.3,30.334,3129767,0
2016-02-29,30.427,31.321,30.148,31.191,3196381,0
2016-03-01,31.191,32.206,30.573,31.874,3362597,0
2016-03-02,31.492,31.837,30.308,30.868,3877858,0
2016-03-03,31.055,33.196,31.055,33.132,3947712,0
2016-03-04,33.27,33.546,32.125,32.489,3345098,0
2016-03-07,32.442,33.681,32.228,33.364,3462873,0
2016-03-08,33.335,33.941,32.484,32.684,4085323,0
2016-03-09,33.094,34.315,32.954,34.09,3065447,0
2016-03-10,34.09,34.09,32.499,32.954,2615717,0
2016-03-11,33.457,33.792,32.637,33.755,2160439,0
2016-03-14,33.383,33.662,32.618,32.944,2787469,0
2016-03-15,32.293,32.889,31.912,32.805,2116979,0
2016-03-16,32.499,33.476,32.442,33.169,2736090,0
2016-03-17,33.102,33.485,32.451,33.252,2631148,0
2016-03-18,33.243,33.969,33.066,33.625,4647296,0
2016-03-21,33.689,34.053,33.345,33.448,1633030,0
2016-03-22,33.335,36.475,33.159,35.721,5644876,0
2016-03-23,34.63,35.013,32.554,32.657,4271790,0
2016-03-24,32.563,33.324,32.358,32.899,2482787,0
2016-03-28,33.15,33.979,32.657,33.252,2325620,0
2016-03-29,32.851,33.345,32.256,33.076,2111592,0
2016-03-30,33.41,33.55,31.987,32.022,2355740,0
2016-03-31,32.061,33.252,31.706,32.889,2949189,0
2016-04-01,32.115,32.194,31.381,31.845,2043476,0
2016-04-04,31.548,32.777,31.427,32.172,1974738,0
2016-04-05,31.977,32.61,31.586,31.622,2589681,0
2016-04-06,31.706,31.893,30.644,31.725,2652802,0
2016-04-07,31.651,32.302,31.371,31.921,2883877,0
2016-04-08,32.293,33.522,31.893,32.879,2266765,0
2016-04-11,33.224,33.224,31.874,32.238,2519455,0
2016-04-12,32.283,33.503,31.938,32.889,2220454,0
2016-04-13,33.132,33.587,32.526,33.457,1659917,0
2016-04-14,33.578,33.671,32.918,33.002,1408823,0
2016-04-15,32.703,33.117,31.586,31.744,2159975,0
2016-04-18,31.249,32.479,30.947,32.367,2238089,0
2016-04-19,32.432,32.992,31.764,32.432,1874581,0
2016-04-20,32.349,33.14,31.558,32.861,2404118,0
2016-04-21,32.861,33.718,32.534,33.568,1916222,0
2016-04-22,33.671,34.416,33.354,33.727,1925024,0
2016-04-25,33.708,34.157,33.234,34.147,2007001,0
2016-04-26,34.444,34.78,34.127,34.565,1574295,0
2016-04-27,34.639,35.366,34.499,34.807,2125111,0
2016-04-28,34.714,35.087,33.83,33.876,1797170,0
2016-04-29,33.755,33.969,32.46,33.15,2248639,0
2016-05-02,33.047,33.169,31.809,33.047,2681346,0
2016-05-03,32.415,32.489,31.259,32.051,3274612,0
2016-05-04,31.016,31.204,28.689,29.016,5582734,0
2016-05-05,29.175,29.313,27.636,27.972,4684730,0
2016-05-06,27.581,28.587,27.562,27.823,3764108,0
2016-05-09,27.636,27.689,25.922,26.12,5292483,0
2016-05-10,26.491,27.116,26.333,27.023,5284849,0
2016-05-11,27.023,27.526,26.53,27.237,4421661,0
2016-05-12,27.339,27.752,26.026,26.072,3180321,0
2016-05-13,26.055,26.688,25.691,26.184,2986924,0
2016-05-16,26.352,26.352,24.973,25.83,4834034,0
2016-05-17,25.83,26.671,25.569,26.007,2958071,0
2016-05-18,26.427,27.237,26.24,26.547,3387736,0
2016-05-19,26.399,26.669,25.337,25.627,2888846,0
2016-05-20,25.635,25.933,25.15,25.923,2407926,0
2016-05-23,25.701,26.175,25.467,25.476,2143196,0
2016-05-24,25.755,26.01,25.337,25.943,2321911,0
2016-05-25,26.074,26.432,25.434,25.708,2659463,0
2016-05-26,25.792,25.848,24.948,25.075,2587599,0
2016-05-27,24.954,25.404,24.311,25.404,3060097,0
2016-05-31,25.434,25.735,25.019,25.217,3731938,0
2016-06-01,25.075,27.027,25.075,26.527,7939328,0
2016-06-02,26.225,26.847,25.81,26.338,5653298,0
2016-06-03,26.423,26.573,25.41,25.555,3208416,0
2016-06-06,25.763,25.928,24.849,25.548,3172495,0
2016-06-07,25.708,26.074,25.499,25.943,2836933,0
2016-06-08,26.159,26.187,25.075,25.235,3500237,0
2016-06-09,25.009,25.555,24.605,25.293,3670136,0
2016-06-10,24.934,25.703,24.68,25.471,4254930,0
2016-06-13,25.254,25.284,23.511,23.539,5308306,0
2016-06-14,23.502,24.076,22.776,23.248,4305185,0
2016-06-15,22.871,24.481,22.72,23.644,4779875,0
2016-06-16,23.333,23.559,23.002,23.333,3405415,0
2016-06-17,23.35,23.944,22.578,22.711,6768736,0
2016-06-20,23.115,23.454,22.701,22.823,3731055,0
2016-06-21,22.89,23.323,22.305,22.992,4767800,0
2016-06-22,23.021,23.341,22.776,22.861,3326297,0
2016-06-23,23.19,23.398,23.04,23.37,3506222,0
2016-06-24,22.597,23.096,22.305,22.766,4542212,0
2016-06-27,22.476,22.521,21.231,21.598,4615131,0
2016-06-28,21.796,22.587,21.673,22.521,3874427,0
2016-06-29,22.521,23.002,22.296,22.578,4518068,0
2016-06-30,22.578,22.645,21.532,22.4,5130987,0
2016-07-01,22.362,22.88,22.202,22.832,3781199,0
2016-07-05,22.616,22.851,21.438,21.816,4770972,0
2016-07-06,21.636,21.664,20.798,21.626,6955109,0
2016-07-07,21.787,22.606,20.891,21.023,6111001,0
2016-07-08,21.212,21.731,20.928,21.409,5284633,0
2016-07-11,21.542,21.918,20.853,21.796,4641886,0
2016-07-12,21.975,22.172,21.683,21.975,3411302,0
2016-07-13,21.975,23.229,21.862,23.002,7916983,0
2016-07-14,23.229,23.897,23.229,23.539,9753019,0
2016-07-15,23.614,23.737,22.626,22.636,4571713,0
2016-07-18,22.616,23.021,21.748,22.917,3909074,0
2016-07-19,22.861,22.975,22.658,22.955,2320950,0
2016-07-20,22.984,23.017,22.502,22.606,3473015,0
2016-07-21,22.636,22.975,22.56,22.606,2506108,0
2016-07-22,22.672,22.766,22.22,22.73,2956515,0
2016-07-25,22.606,23.125,22.4,22.766,2796011,0
2016-07-26,22.766,23.879,22.626,23.812,2843642,0
2016-07-27,23.963,24.453,23.011,23.135,4279389,0
2016-07-28,23.172,23.539,22.823,23.2,3405918,0
2016-07-29,23.087,24.048,22.805,23.954,5163964,0
2016-08-01,23.859,23.926,23.148,23.275,3741529,0
2016-08-02,23.568,24.501,23.431,24.106,5688475,0
2016-08-03,23.549,25.209,23.53,25.124,8386707,0
2016-08-04,25.104,25.217,24.048,24.133,6269031,0
2016-08-05,24.416,25.094,24.208,24.925,4137356,0
2016-08-08,25.32,25.923,25.209,25.838,7154038,0
2016-08-09,25.877,25.913,24.745,24.859,3471391,0
2016-08-10,24.915,25.725,24.67,24.887,4523143,0
2016-08-11,25.104,25.56,24.69,25.434,3456416,0
2016-08-12,25.613,26.367,25.264,25.565,4781043,0
2016-08-15,25.678,25.895,25.434,25.783,3492069,0
2016-08-16,25.801,25.999,25.339,25.548,3942815,0
2016-08-17,25.659,25.985,25.254,25.895,4750306,0
2016-08-18,25.98,26.037,25.404,25.716,4140100,0
2016-08-19,25.44,26.06,25.43,25.85,3104234,0
2016-08-22,25.688,25.754,24.754,24.782,4565448,0
2016-08-23,24.915,25.468,24.799,25.4,2946306,0
2016-08-24,25.468,25.802,25.006,25.096,3100482,0
2016-08-25,25.096,25.172,24.386,24.495,3706202,0
2016-08-26,24.62,24.934,24.133,24.505,3894338,0
2016-08-29,24.525,24.773,24.381,24.581,2455366,0
2016-08-30,24.647,24.834,24.399,24.677,2345070,0
2016-08-31,24.601,25.01,24.363,24.687,4250337,0
2016-09-01,24.723,24.723,23.465,23.513,4080776,0
2016-09-02,23.723,23.809,23.26,23.541,3815049,0
2016-09-06,23.627,23.904,23.398,23.685,3447661,0
2016-09-07,23.752,24.027,23.513,23.971,3299259,0
2016-09-08,24.171,24.809,24.037,24.628,3823253,0
2016-09-09,24.39,24.62,24.105,24.429,4277487,0
2016-09-12,24.228,25.057,24.027,24.963,4561533,0
2016-09-13,24.723,25.001,24.257,24.457,3134481,0
2016-09-14,24.457,24.48,22.921,23.007,5137024,0
2016-09-15,23.007,24.552,23.007,24.113,7457556,0
2016-09-16,23.742,24.439,23.742,24.113,5106787,0
2016-09-19,24.257,24.886,23.818,24.628,4277561,0
2016-09-20,24.561,24.601,23.637,23.646,3456501,0
2016-09-21,23.799,23.951,23.122,23.427,4029331,0
2016-09-22,23.617,23.828,23.455,23.513,2822963,0
2016-09-23,23.379,23.961,23.236,23.646,3793771,0
2016-09-26,23.713,23.818,22.75,22.75,4424767,0
2016-09-27,22.654,22.93,22.207,22.712,4052517,0
2016-09-28,22.874,23.198,22.278,22.94,5052041,0
2016-09-29,22.884,23.074,22.225,22.52,5153540,0
2016-09-30,22.664,23.522,22.388,23.37,3302572,0
2016-10-03,23.284,23.513,22.98,23.475,2621463,0
2016-10-04,23.627,24.439,23.59,24.181,4881081,0
2016-10-05,24.343,25.46,24.267,25.126,5891141,0
2016-10-06,24.971,25.153,24.495,24.849,4617907,0
2016-10-07,24.714,24.773,23.513,23.646,5369527,0
2016-10-10,23.838,24.267,23.799,24.105,2619362,0
2016-10-11,24.047,24.147,23.437,23.58,3046908,0
2016-10-12,23.561,23.561,22.921,22.93,2281529,0
2016-10-13,22.817,22.921,22.283,22.56,4096296,0
2016-10-14,22.712,22.835,22.149,22.483,3657751,0
2016-10-17,22.483,22.884,22.368,22.54,2817035,0
2016-10-18,22.712,23.142,22.606,22.702,2245855,0
2016-10-19,22.454,22.654,21.909,22.025,3949178,0
2016-10-20,21.939,22.311,21.752,22.273,2788709,0
2016-10-21,22.225,23.923,21.939,23.313,5373944,0
2016-10-24,23.418,23.799,23.208,23.398,2937323,0
2016-10-25,23.379,23.838,23.142,23.676,2806243,0
2016-10-26,23.436,24.267,23.322,24.027,3012899,0
2016-10-27,24.009,24.066,23.074,23.102,3651878,0
2016-10-28,23.007,23.389,22.511,22.74,2817198,0
2016-10-31,23.046,24.152,22.94,23.799,4803554,0
2016-11-01,24.475,25.278,23.961,24.277,6076480,0
2016-11-02,24.171,24.323,23.188,23.484,3822271,0
2016-11-03,23.551,23.904,22.235,22.788,5505529,0
2016-11-04,22.682,22.965,22.197,22.578,4377778,0
2016-11-07,22.854,22.884,22.121,22.302,3581125,0
2016-11-08,22.197,22.253,21.586,21.654,3395563,0
2016-11-09,22.005,25.516,22.005,25.01,8918905,0
2016-11-10,25.202,26.269,24.819,24.858,6871464,0
2016-11-11,24.733,24.905,23.656,24.791,3383819,0
2016-11-14,24.877,25.698,24.804,25.678,3238663,0
2016-11-15,25.774,26.269,25.4,25.84,4280145,0
2016-11-16,25.774,26.508,25.592,26.488,3676819,0
2016-11-17,26.66,27.223,26.021,26.623,5597285,0
2016-11-18,26.746,26.746,25.658,26.088,5786002,0
2016-11-21,26.46,27.719,26.365,27.662,4583802,0
2016-11-22,27.824,28.32,27.538,27.967,3961814,0
2016-11-23,27.688,28.006,27.013,27.447,3649079,0
2016-11-25,27.311,27.524,27.023,27.1,1261373,0
2016-11-28,27.187,27.437,26.694,26.762,3206760,0
2016-11-29,26.424,26.983,26.108,26.568,2690852,0
2016-11-30,26.993,27.862,26.144,27.755,5065629,0
2016-12-01,28.113,28.768,27.688,28.073,3728706,0
2016-12-02,28.054,28.599,28.054,28.199,2758139,0
2016-12-05,28.922,30.138,28.623,29.993,4377453,0
2016-12-06,29.849,30.206,29.375,30.032,3610644,0
2016-12-07,30.003,31.961,29.993,31.854,5163012,0
2016-12-08,32.183,32.926,32.174,32.897,5873602,0
2016-12-09,32.656,32.839,31.653,31.904,3898976,0
2016-12-12,32.511,32.512,31.04,31.238,3072207,0
2016-12-13,31.75,32.212,31.407,31.508,2702060,0
2016-12-14,31.132,31.469,30.321,30.495,4273153,0
2016-12-15,30.475,31.344,30.37,30.64,3754596,0
2016-12-16,30.871,31.151,30.219,30.659,4807184,0
2016-12-19,30.63,30.766,29.897,30.09,2217123,0
2016-12-20,30.341,31.065,30.109,30.351,2420429,0
2016-12-21,30.311,30.987,30.167,30.746,2186037,0
2016-12-22,31.353,31.74,30.881,31.479,2976523,0
2016-12-23,31.325,32.088,31.257,31.961,2263083,0
2016-12-27,31.961,32.366,31.884,32.338,2290820,0
2016-12-28,32.319,32.531,31.936,32.068,2637269,0
2016-12-29,32.001,32.511,31.609,31.991,2066828,0
2016-12-30,31.924,32.444,31.527,31.604,2026694,0
2017-01-03,32.038,33.09,31.73,32.386,3188377,0
2017-01-04,32.926,33.554,32.434,33.09,4212106,0
2017-01-05,32.984,33.042,32.115,32.559,3441204,0
2017-01-06,32.589,32.7,30.851,30.881,3930440,0
2017-01-09,30.592,30.63,29.772,29.858,3700316,0
2017-01-10,29.81,30.717,29.589,29.626,3969153,0
2017-01-11,29.646,30.321,29.579,29.954,2313302,0
2017-01-12,30.283,30.418,29.231,29.472,2052045,0
2017-01-13,29.057,29.462,28.922,28.971,2185909,0
2017-01-17,29.261,29.703,28.7,28.99,2304454,0
2017-01-18,28.874,29.338,28.826,29.144,1903944,0
2017-01-19,29.193,29.193,28.556,28.797,2540494,0
2017-01-20,29.211,29.328,28.663,28.922,2094462,0
2017-01-23,28.7,28.971,28.17,28.267,2641080,0
2017-01-24,28.546,29.521,28.334,29.512,3471149,0
2017-01-25,29.579,29.849,28.894,29.772,2613151,0
2017-01-26,29.753,29.907,28.589,28.653,2844683,0
2017-01-27,28.749,28.932,27.939,28.063,3257442,0
2017-01-30,27.958,28.392,27.649,28.354,3267893,0
2017-01-31,28.498,28.546,27.422,27.949,4283027,0
2017-02-01,28.402,28.449,26.868,27.127,3572690,0
2017-02-02,27.244,27.499,26.685,27.177,3803081,0
2017-02-03,27.254,27.649,26.896,27.649,1870561,0
2017-02-06,27.658,27.976,27.437,27.581,2026496,0
2017-02-07,27.735,27.862,27.291,27.427,1706625,0
2017-02-08,27.254,28.546,27.109,28.508,3941362,0
2017-02-09,28.817,29.328,28.7,29.115,2641076,0
2017-02-10,29.415,29.539,28.835,29.087,1709196,0
2017-02-13,28.778,29.057,28.469,28.614,2842384,0
2017-02-14,28.489,28.884,28.18,28.864,1656564,0
2017-02-15,28.787,29.134,28.594,29.087,2056007,0
2017-02-16,29.106,29.261,28.758,28.942,2660113,0
2017-02-17,28.7,28.924,28.459,28.864,1676133,0
2017-02-21,29.028,29.125,28.536,28.932,2435721,0
2017-02-22,28.372,28.508,27.572,27.881,4780314,0
2017-02-23,28.141,28.653,27.939,28.363,3416898,0
2017-02-24,28.119,28.256,27.582,28.236,2744235,0
2017-02-27,27.924,28.363,27.714,27.816,2885074,0
2017-02-28,27.816,28.953,27.758,28.568,7364222,0
2017-03-01,28.88,29.432,28.529,28.665,4002945,0
2017-03-02,28.548,28.578,27.339,27.446,4369605,0
2017-03-03,27.553,27.904,27.28,27.407,2467893,0
2017-03-06,27.329,27.553,26.949,27.524,2073906,0
2017-03-07,27.543,27.748,26.676,26.743,3230319,0
2017-03-08,26.753,27.153,26.529,26.607,4741918,0
2017-03-09,26.489,26.548,26.002,26.353,3052777,0
2017-03-10,26.499,26.821,26.373,26.783,2112502,0
2017-03-13,26.861,27.797,26.861,27.202,2948345,0
2017-03-14,26.899,26.949,26.548,26.919,2251445,0
2017-03-15,27.183,27.67,27.114,27.621,3370696,0
2017-03-16,27.797,28.041,27.524,27.807,3084867,0
2017-03-17,27.894,27.982,27.475,27.592,4369296,0
2017-03-20,27.524,27.929,27.221,27.846,4328032,0
2017-03-21,27.807,27.894,26.753,26.851,3303882,0
2017-03-22,26.714,27.08,26.47,26.861,2532988,0
2017-03-23,26.889,27.007,26.353,26.382,3261941,0
2017-03-24,26.519,26.587,25.992,26.002,2909800,0
2017-03-27,25.816,26.343,25.587,25.963,2796967,0
2017-03-28,26.05,26.343,25.69,26.148,4543831,0
2017-03-29,26.382,27.861,26.314,27.778,5259495,0
2017-03-30,27.758,27.907,27.397,27.417,4369592,0
2017-03-31,27.339,27.738,27.339,27.651,2658726,0
2017-04-03,27.612,27.631,26.675,27.036,3218394,0
2017-04-04,27.036,27.368,26.843,27.095,2177419,0
2017-04-05,27.095,27.499,26.216,26.236,2818580,0
2017-04-06,26.353,26.411,25.622,25.738,3166030,0
2017-04-07,25.718,26.207,25.348,25.953,3757169,0
2017-04-10,25.992,26.801,25.982,26.617,2091678,0
2017-04-11,26.577,27.192,26.275,27.173,2753542,0
2017-04-12,27.173,27.582,26.899,27.143,3417024,0
2017-04-13,27.261,27.49,26.607,26.685,3054941,0
2017-04-17,26.665,26.733,26.382,26.617,1913188,0
2017-04-18,26.421,26.831,26.05,26.285,3017772,0
2017-04-19,26.324,26.441,25.67,25.787,3094737,0
2017-04-20,25.884,26.46,25.778,26.197,1838451,0
2017-04-21,26.285,27.368,26.168,27.202,3775627,0
2017-04-24,27.495,28.412,27.455,28.119,3731873,0
2017-04-25,28.128,28.432,27.899,28.06,2836181,0
2017-04-26,27.992,28.392,27.553,27.573,3064361,0
2017-04-27,27.319,27.66,26.997,27.553,3495859,0
2017-04-28,27.709,27.709,27.085,27.455,3408364,0
2017-05-01,27.455,27.534,27.183,27.426,1615466,0
2017-05-02,27.582,27.68,27.397,27.651,2391846,0
2017-05-03,26.246,27.095,25.69,26.519,3582587,0
2017-05-04,25.963,26.343,25.202,25.406,3357969,0
2017-05-05,25.562,26.373,25.436,26.285,3563149,0
2017-05-08,26.197,26.929,26.119,26.919,2416031,0
2017-05-09,26.939,27.299,26.714,27.114,2710224,0
2017-05-10,27.261,27.67,26.889,27.543,2861217,0
2017-05-11,27.543,27.724,26.997,27.065,2110989,0
2017-05-12,27.221,27.299,26.879,26.967,1593498,0
2017-05-15,27.387,27.563,26.617,26.763,1910730,0
2017-05-16,26.801,26.879,26.226,26.411,1848057,0
2017-05-17,26.207,26.441,25.665,25.826,2825619,0
2017-05-18,25.748,25.963,25.43,25.67,2198340,0
2017-05-19,25.779,26.268,25.68,26.075,2502690,0
2017-05-22,26.164,26.599,26.085,26.332,1836275,0
2017-05-23,26.293,26.342,25.769,26.016,2253907,0
2017-05-24,25.947,26.332,25.512,25.838,1913355,0
2017-05-25,25.7,26.115,25.122,25.206,3283436,0
2017-05-26,25.107,25.225,24.326,24.474,2702253,0
2017-05-30,24.356,24.549,24.059,24.158,2535499,0
2017-05-31,24.01,24.109,23.18,23.615,4265117,0
2017-06-01,23.714,24.416,23.338,24.356,3411271,0
2017-06-02,24.227,24.287,23.565,23.753,2567676,0
2017-06-05,23.714,24.139,23.605,23.961,1822449,0
2017-06-06,23.822,23.946,23.358,23.793,2335230,0
2017-06-07,23.625,24.099,23.368,23.773,2880555,0
2017-06-08,23.832,24.588,23.773,24.267,3188732,0
2017-06-09,24.297,25.433,24.148,25.354,3325191,0
2017-06-12,25.522,26.164,25.166,25.532,3706507,0
2017-06-13,25.542,26.288,25.324,26.154,2653817,0
2017-06-14,26.085,26.144,24.801,24.929,2123330,0
2017-06-15,24.929,25.418,24.84,25.136,3510155,0
2017-06-16,25.206,25.996,25.097,25.947,3411488,0
2017-06-19,25.986,26.549,25.897,26.421,2347305,0
2017-06-20,25.986,26.105,25.443,25.542,2468646,0
2017-06-21,25.463,25.917,25.028,25.561,2871757,0
2017-06-22,25.759,26.52,25.621,26.312,3104583,0
2017-06-23,26.273,26.856,25.957,26.826,3587429,0
2017-06-26,26.846,27.325,26.698,26.994,2646695,0
2017-06-27,27.024,27.918,26.875,27.32,2886671,0
2017-06-28,27.478,28.051,27.37,27.577,1892456,0
2017-06-29,27.676,28.002,27.241,27.666,2298055,0
2017-06-30,27.715,27.913,27.123,27.142,2994399,0
2017-07-03,27.281,27.893,27.281,27.696,905834,0
2017-07-05,27.567,27.567,26.426,26.559,2401966,0
2017-07-06,26.54,26.708,25.863,25.878,3042834,0
2017-07-07,25.868,26.841,25.66,26.767,2631586,0
2017-07-10,26.569,27.108,26.5,26.994,3368270,0
2017-07-11,26.955,27.231,26.678,26.885,1649107,0
2017-07-12,27.32,27.373,26.698,26.787,2046980,0
2017-07-13,26.708,26.905,26.115,26.569,1985453,0
2017-07-14,26.599,26.806,26.47,26.638,1844648,0
2017-07-17,26.688,26.94,26.648,26.895,2264184,0
2017-07-18,26.955,26.964,26.628,26.885,1446839,0
2017-07-19,26.964,27.725,26.885,27.409,2102276,0
2017-07-20,27.587,27.597,26.905,27.271,1297247,0
2017-07-21,27.261,27.419,26.668,26.994,1649825,0
2017-07-24,27.034,27.276,26.905,27.241,1196103,0
2017-07-25,27.37,28.407,27.37,28.259,2732575,0
2017-07-26,28.308,28.387,27.794,28.18,1754406,0
2017-07-27,28.209,28.55,27.814,28.427,2433671,0
2017-07-28,28.358,28.753,27.547,27.913,2049488,0
2017-07-31,28.022,28.614,27.884,28.496,1955940,0
2017-08-01,28.516,29.188,28.387,28.98,3226390,0
2017-08-02,29.642,30.699,28.921,30.126,5090282,0
2017-08-03,30.166,30.897,30.037,30.195,6026561,0
2017-08-04,30.225,30.63,30.126,30.166,4573980,0
2017-08-07,30.136,30.284,30.022,30.126,3010224,0
2017-08-08,30.008,30.205,29.118,29.276,3890764,0
2017-08-09,29.316,29.375,28.516,28.763,3060058,0
2017-08-10,28.713,28.827,27.903,28.091,2692856,0
2017-08-11,27.982,28.357,27.873,28.219,1960709,0
2017-08-14,28.358,28.619,28.101,28.417,2489269,0
2017-08-15,28.348,28.703,28.19,28.614,2644866,0
2017-08-16,28.644,28.733,27.429,27.488,2444095,0
2017-08-17,27.468,27.636,27.093,27.093,2386317,0
2017-08-18,27.093,27.704,26.885,27.33,1843124,0
2017-08-21,27.25,27.57,27.04,27.53,1752023,0
2017-08-22,27.53,27.89,27.43,27.78,1419241,0
2017-08-23,27.55,28.17,27.42,28.1,1251776,0
2017-08-24,28.18,29.22,28.18,28.9,5082848,0
2017-08-25,29.18,30.06,29.04,29.56,4599518,0
2017-08-28,30.87,32.25,30.68,31.47,8432239,0
2017-08-29,31.25,32.25,31.0401,32.21,4402952,0
2017-08-30,32.5,32.6,31.85,32,4820559,0
2017-08-31,32.13,32.191,30.76,31.31,6567271,0
2017-09-01,31.53,32.645,31.08,32.5,3927351,0
2017-09-05,31.84,31.91,30.16,30.63,4581875,0
2017-09-06,30.98,31.35,30.66,31.26,3753216,0
2017-09-07,31.35,31.91,31.16,31.89,1934172,0
2017-09-08,31.7,32.58,31.53,32.4,2604946,0
2017-09-11,32.43,32.96,31.96,32.71,2604575,0
2017-09-12,32.8,33.34,32.64,32.98,2118778,0
2017-09-13,33.01,33.04,32.1201,32.73,3289139,0
2017-09-14,32.62,32.62,31.95,32.15,2932517,0
2017-09-15,32.17,32.715,32.11,32.39,4131518,0
2017-09-18,32.49,33.09,32.4571,32.89,2426897,0
2017-09-19,32.89,33.71,32.64,33.67,2521482,0
2017-09-20,33.68,34.04,33.31,33.91,1874671,0
2017-09-21,33.81,34.21,33.6,33.88,1662718,0
2017-09-22,33.98,34.43,33.81,34.24,1242856,0
2017-09-25,34.3,35.56,34.271,35.15,3315058,0
2017-09-26,34.95,35.18,34.48,34.61,2968203,0
2017-09-27,34.53,34.7799,33.7154,34.68,2552153,0
2017-09-28,35.12,36.07,34.84,35.99,2969848,0
2017-09-29,35.99,36.46,35.6605,35.97,3373283,0
2017-10-02,35.69,36.435,35.49,36.1,2499619,0
2017-10-03,36.19,36.68,35.7,36.47,2239812,0
2017-10-04,36.47,36.83,36.07,36.79,1937466,0
2017-10-05,36.88,37,35.53,35.85,3770818,0
2017-10-06,34.52,35.73,34.47,35.42,3554135,0
2017-10-09,35.79,36.245,35.54,36.18,1937697,0
2017-10-10,36.56,36.61,35.89,36.19,2107897,0
2017-10-11,36.2,36.53,35.9,36.52,1864074,0
2017-10-12,36.24,36.49,35.8,36.32,1874876,0
2017-10-13,36.575,36.7,36.28,36.38,1304605,0
2017-10-16,36.39,36.48,35.705,36.09,1681428,0
2017-10-17,36.22,36.58,36.06,36.32,1551203,0
2017-10-18,36.33,36.515,35.93,36.09,1915858,0
2017-10-19,35.68,36.14,35.49,36.13,1158746,0
2017-10-20,36.46,36.84,35.95,36.71,2496661,0
2017-10-23,36.65,36.84,36.22,36.27,1411962,0
2017-10-24,35.62,36.5082,35.62,36.4,1664027,0
2017-10-25,36.37,36.9304,35.86,36.3,2548511,0
2017-10-26,36.27,36.46,35.71,36.1,1965125,0
2017-10-27,35.94,36.36,35.71,36.27,1952194,0
2017-10-30,36.37,37.26,36.33,36.91,3324436,0
2017-10-31,36.71,37.42,36.41,36.95,3758308,0
2017-11-01,37.74,39.7675,37.625,39.65,5335643,0
2017-11-02,39.95,41.34,39.42,40.25,4398984,0
2017-11-03,40.47,40.71,40.04,40.14,2284027,0
2017-11-06,40.39,42.23,40.34,42.07,2998241,0
2017-11-07,41.97,42.41,41.74,42.33,2477057,0
2017-11-08,42.26,42.49,41.32,42.32,2557255,0
2017-11-09,41.99,42.2,41.33,42.2,2884373,0
2017-11-10,42.19,42.5,41.86,42.05,2245390,0
