Date,Open,High,Low,Close,Volume,OpenInt
2011-02-15,23.847,24.038,23.714,23.877,5620778,0
2011-02-16,23.963,24.262,23.663,23.706,5996015,0
2011-02-18,23.655,24.225,23.462,24.209,8092085,0
2011-02-22,24.031,24.254,23.699,23.706,3180154,0
2011-02-23,23.739,23.847,23.347,23.478,3461143,0
2011-02-24,23.577,23.655,23.382,23.508,2200211,0
2011-02-25,23.561,23.731,23.382,23.537,2884146,0
2011-02-28,23.559,23.76,23.476,23.535,3084330,0
2011-03-01,23.655,23.754,23.332,23.502,2472221,0
2011-03-02,23.594,23.684,23.353,23.594,2846749,0
2011-03-03,23.678,23.747,23.561,23.747,2464261,0
2011-03-04,23.769,23.877,23.663,23.809,1156191,0
2011-03-07,23.877,23.955,23.691,23.847,1360005,0
2011-03-08,23.769,23.955,23.769,23.901,1072002,0
2011-03-09,23.847,23.908,23.723,23.731,381067,0
2011-03-10,23.699,23.699,22.959,23.228,3518378,0
2011-03-11,23.228,23.52,23.131,23.228,2457867,0
2011-03-14,23.153,23.324,22.998,23.146,2549651,0
2011-03-15,23.007,23.308,22.845,23.058,2550578,0
2011-03-16,23.066,23.276,22.968,23.191,2672006,0
2011-03-17,23.305,23.468,23.195,23.264,1958342,0
2011-03-18,23.366,23.537,23.212,23.537,2470684,0
2011-03-21,23.607,23.923,23.462,23.785,1623503,0
2011-03-22,23.802,23.908,23.594,23.691,1314703,0
2011-03-23,23.561,23.671,23.114,23.169,3331012,0
2011-03-24,23.228,23.347,23.074,23.191,1829104,0
2011-03-25,23.153,23.22,22.766,22.781,3481752,0
2011-03-28,22.95,23.096,22.813,22.858,2012105,0
2011-03-29,22.942,23.058,22.797,22.99,1702250,0
2011-03-30,23.052,23.066,22.83,22.913,997639,0
2011-03-31,22.902,23.051,22.772,22.877,1145866,0
2011-04-01,22.998,23.037,22.759,22.766,2422045,0
2011-04-04,22.721,22.92,22.575,22.721,1526220,0
2011-04-05,22.761,22.877,22.381,22.724,1323343,0
2011-04-06,22.736,22.759,22.542,22.736,939535,0
2011-04-07,22.782,22.816,22.482,22.551,1588667,0
2011-04-08,22.551,22.707,22.474,22.635,1211160,0
2011-04-11,22.611,22.696,22.435,22.575,1504199,0
2011-04-12,22.458,22.569,21.815,22.174,1656067,0
2011-04-13,22.181,22.396,22.118,22.251,3585138,0
2011-04-14,22.279,22.506,22.05,22.473,1018142,0
2011-04-15,22.435,22.499,22.14,22.286,1119365,0
2011-04-18,22.218,22.259,21.782,22.01,1143286,0
2011-04-19,22.063,22.272,22.016,22.21,1453980,0
2011-04-20,22.365,22.847,22.218,22.732,2661456,0
2011-04-21,22.724,23.094,22.435,22.87,1965444,0
2011-04-25,22.893,23.011,22.435,22.661,782758,0
2011-04-26,22.8,22.84,22.421,22.474,1445687,0
2011-04-27,22.613,22.761,22.188,22.272,1917198,0
2011-04-28,22.365,22.45,22.251,22.357,1341797,0
2011-04-29,22.518,22.719,21.981,22.166,2376923,0
2011-05-02,22.286,22.482,22.01,22.351,1336798,0
2011-05-03,22.365,22.405,21.755,21.862,1494037,0
2011-05-04,21.869,21.993,21.178,21.682,3272430,0
2011-05-05,21.716,21.917,21.257,21.699,2086687,0
2011-05-06,21.73,22.032,21.597,21.716,842694,0
2011-05-09,21.798,22.063,21.722,21.938,969771,0
2011-05-10,22.041,22.251,21.775,22.117,1003301,0
2011-05-11,22.123,22.202,21.722,21.954,1805733,0
2011-05-12,21.869,22.063,21.575,22.063,2311137,0
2011-05-13,22.002,22.002,21.518,21.659,1733130,0
2011-05-16,21.761,22.087,21.249,21.358,2240525,0
2011-05-17,21.441,21.49,20.838,21.327,3100780,0
2011-05-18,21.535,21.621,21.264,21.373,1154227,0
2011-05-19,21.518,21.977,21.35,21.938,1413691,0
2011-05-20,21.909,22.413,21.691,22.103,1979841,0
2011-05-23,21.962,22.157,21.862,21.971,3775067,0
2011-05-24,22.123,22.534,22.079,22.534,3252197,0
2011-05-25,22.474,22.707,22.335,22.508,4261227,0
2011-05-26,22.569,22.661,22.188,22.251,1943374,0
2011-05-27,22.413,22.63,22.103,22.63,2445554,0
2011-05-31,22.902,23.081,22.49,22.719,6327028,0
2011-06-01,22.8,22.853,22.374,22.491,1344463,0
2011-06-02,22.605,22.782,22.055,22.782,1261534,0
2011-06-03,22.534,23.078,22.279,23.07,2019774,0
2011-06-06,22.954,23.085,22.682,22.893,1807872,0
2011-06-07,22.938,23.242,22.816,23.101,2554455,0
2011-06-08,22.938,23.157,22.847,23.055,988681,0
2011-06-09,23.049,23.182,22.986,23.025,1567796,0
2011-06-10,23.062,23.15,22.825,22.902,1155085,0
2011-06-13,22.972,23.209,22.644,22.84,1162871,0
2011-06-14,22.807,23.157,22.534,22.877,980180,0
2011-06-15,22.816,22.994,22.405,22.767,1481610,0
2011-06-16,22.803,22.834,22.543,22.653,1021317,0
2011-06-17,22.767,23.062,22.605,23.033,3156805,0
2011-06-20,22.963,23.011,22.8,22.963,1117494,0
2011-06-21,23.033,23.033,22.754,22.972,813107,0
2011-06-22,22.954,23.242,22.84,22.972,2047684,0
2011-06-23,22.946,22.946,22.421,22.569,2531335,0
2011-06-24,22.635,22.724,22.174,22.18,14899602,0
2011-06-27,22.243,22.327,21.885,21.917,2435825,0
2011-06-28,22.016,22.234,21.79,21.946,2882479,0
2011-06-29,22.087,22.335,21.962,22.023,2052894,0
2011-06-30,22.049,22.319,21.951,22.278,1043768,0
2011-07-01,22.229,22.708,22.003,22.7,1091563,0
2011-07-05,22.662,22.794,22.518,22.691,652165,0
2011-07-06,22.622,22.677,22.427,22.577,1598266,0
2011-07-07,22.691,22.842,22.379,22.472,1129943,0
2011-07-08,22.332,22.748,22.248,22.427,976670,0
2011-07-11,22.259,22.286,21.84,21.993,935354,0
2011-07-12,21.91,22.003,21.79,21.847,858566,0
2011-07-13,21.977,22.087,21.761,21.862,717876,0
2011-07-14,21.946,22.032,21.73,21.738,1031052,0
2011-07-15,21.901,22.206,21.715,22.177,1012314,0
2011-07-18,22.023,22.032,21.699,21.862,896396,0
2011-07-19,22.043,22.097,21.901,21.986,503009,0
2011-07-20,22.105,22.434,21.91,22.105,745159,0
2011-07-21,22.238,22.386,21.885,22.112,1647045,0
2011-07-22,22.143,22.206,21.901,21.994,1312181,0
2011-07-25,21.963,22.019,21.313,21.328,3522090,0
2011-07-26,21.415,21.51,21.22,21.383,3766948,0
2011-07-27,21.149,22.025,21.013,21.854,4704040,0
2011-07-28,21.869,22.134,21.666,22.073,1256774,0
2011-07-29,21.92,22.181,21.791,22.123,1274794,0
2011-08-01,22.3,22.341,22.043,22.126,781102,0
2011-08-02,21.994,22.082,21.666,21.831,1139723,0
2011-08-03,21.806,21.847,21.361,21.728,1776600,0
2011-08-04,21.636,21.636,20.64,20.75,2313899,0
2011-08-05,20.75,21.001,19.566,20.317,3835607,0
2011-08-08,19.762,20.059,18.547,18.547,2561511,0
2011-08-09,18.812,20.351,18.812,20.317,1914765,0
2011-08-10,20.05,21.228,19.785,20.42,2436300,0
2011-08-11,20.536,21.798,20.522,21.515,1750837,0
2011-08-12,21.815,21.939,20.795,20.983,1449456,0
2011-08-15,21.383,21.401,21.054,21.228,739008,0
2011-08-16,21.079,21.087,20.678,20.773,824056,0
2011-08-17,20.897,20.897,20.552,20.599,857246,0
2011-08-18,20.372,20.372,19.306,19.456,4577176,0
2011-08-19,19.329,19.651,18.64,18.669,2441609,0
2011-08-22,19.088,19.831,18.491,18.627,1969247,0
2011-08-23,19.105,19.236,18.429,19.236,1470873,0
2011-08-24,19.139,19.378,18.867,19.165,875906,0
2011-08-25,19.284,19.575,19.165,19.165,727362,0
2011-08-26,19.187,19.541,18.821,19.425,728196,0
2011-08-29,19.425,20.074,19.36,19.838,676804,0
2011-08-30,19.77,19.996,19.533,19.887,558039,0
2011-08-31,20.074,20.645,19.94,20.263,2278507,0
2011-09-01,20.364,20.428,20.074,20.16,706372,0
2011-09-02,19.796,19.946,19.646,19.749,653680,0
2011-09-06,19.369,19.942,19.291,19.887,894201,0
2011-09-07,20.161,20.295,19.774,19.94,1142621,0
2011-09-08,19.887,20.169,19.746,19.911,1253489,0
2011-09-09,19.707,19.878,19.4,19.479,1456433,0
2011-09-12,19.236,19.575,19.047,19.566,1206128,0
2011-09-13,19.667,19.777,19.298,19.575,1340774,0
2011-09-14,19.754,19.824,19.409,19.793,1064675,0
2011-09-15,19.957,20.248,19.862,20.019,602424,0
2011-09-16,20.16,20.216,19.77,19.988,2404439,0
2011-09-19,19.77,21.409,19.722,20.914,4824289,0
2011-09-20,21.079,21.079,20.787,20.929,1083995,0
2011-09-21,21.038,21.321,20.75,20.811,1787120,0
2011-09-22,20.428,20.694,19.862,20.137,2209275,0
2011-09-23,20.152,20.262,19.738,20.004,892620,0
2011-09-26,20.067,20.656,19.754,20.649,1742771,0
2011-09-27,21.07,21.444,21.022,21.187,2252965,0
2011-09-28,21.087,21.313,20.819,20.865,1141287,0
2011-09-29,21.203,21.306,20.262,20.631,1022266,0
2011-09-30,20.47,20.576,20.156,20.293,981941,0
2011-10-03,20.176,20.231,19.597,19.972,1097563,0
2011-10-04,19.909,20.555,19.328,20.423,3169114,0
2011-10-05,20.525,20.929,20.249,20.842,1522063,0
2011-10-06,20.826,21.048,20.487,20.929,1015275,0
2011-10-07,21.039,21.117,20.54,20.645,569564,0
2011-10-10,21.061,21.131,20.787,21.061,886478,0
2011-10-11,21.054,21.361,20.921,21.047,847449,0
2011-10-12,21.242,21.279,20.937,21.087,882957,0
2011-10-13,20.937,21.265,20.694,21.101,671227,0
2011-10-14,21.388,21.388,20.914,21.08,1246967,0
2011-10-17,22.025,23.321,21.753,22.097,14392269,0
2011-10-18,22.073,22.472,21.22,21.994,9606654,0
2011-10-19,21.798,22.213,21.438,21.618,7235207,0
2011-10-20,21.981,22.923,21.807,22.123,7285715,0
2011-10-21,22.655,22.902,22.227,22.902,4743237,0
2011-10-24,23.155,23.549,22.561,23.505,4819186,0
2011-10-25,23.415,23.715,22.877,23.604,4076104,0
2011-10-26,23.906,23.906,23.193,23.248,6515258,0
2011-10-27,23.763,23.874,23.089,23.314,7706558,0
2011-10-28,23.297,23.297,22.57,23.043,3558877,0
2011-10-31,22.887,22.968,22.391,22.647,4243203,0
2011-11-01,22.116,22.544,21.706,22.029,4334650,0
2011-11-02,22.57,22.57,21.941,22.219,2974128,0
2011-11-03,22.385,22.561,21.895,22.307,4032203,0
2011-11-04,22.361,22.527,22.007,22.419,2480109,0
2011-11-07,22.44,22.624,21.903,22.139,2142047,0
2011-11-08,22.472,22.507,22.014,22.289,1873205,0
2011-11-09,22.203,22.361,21.406,21.406,2175803,0
2011-11-10,21.715,21.895,21.31,21.72,1994666,0
2011-11-11,21.998,22.282,21.715,21.832,2321677,0
2011-11-14,21.775,22.022,21.521,21.958,2717389,0
2011-11-15,22.085,22.267,21.816,22.139,3749782,0
2011-11-16,22.085,22.181,21.791,21.989,3892230,0
2011-11-17,22.077,22.507,21.855,22.427,4648707,0
2011-11-18,22.765,22.947,22.37,22.37,3387256,0
2011-11-21,22.394,22.939,22.175,22.638,2170071,0
2011-11-22,22.743,22.923,22.498,22.655,4117035,0
2011-11-23,22.402,22.607,22.175,22.188,3074746,0
2011-11-25,22.175,22.964,22.148,22.964,1465623,0
2011-11-28,23.281,23.523,22.719,22.806,3049664,0
2011-11-29,22.831,23.505,22.823,23.389,4068617,0
2011-11-30,24.253,24.278,23.238,23.358,3659452,0
2011-12-01,23.358,24.24,23.2,23.962,3280590,0
2011-12-02,24.459,25.102,24.24,24.549,5165032,0
2011-12-05,24.943,25.316,24.467,24.476,2403584,0
2011-12-06,24.612,24.999,24.142,24.439,2385761,0
2011-12-07,24.43,24.549,24.056,24.09,2437100,0
2011-12-08,24.048,24.161,23.043,23.398,3653922,0
2011-12-09,23.756,23.906,23.264,23.44,2774430,0
2011-12-12,23.366,23.523,23.123,23.351,2607884,0
2011-12-13,23.557,23.67,23.013,23.123,3533663,0
2011-12-14,23.181,23.186,22.973,23.036,3043751,0
2011-12-15,23.257,23.314,22.57,22.831,2756000,0
2011-12-16,23.058,23.662,22.861,23.629,6601001,0
2011-12-19,23.382,23.677,23.358,23.591,1482583,0
2011-12-20,23.821,23.979,23.516,23.864,1522284,0
2011-12-21,23.883,24.452,23.684,24.318,1904898,0
2011-12-22,24.303,24.54,24.294,24.509,1197481,0
2011-12-23,24.608,25.014,24.549,24.842,1588907,0
2011-12-27,24.952,25.236,24.855,25.134,1232251,0
2011-12-28,25.182,25.276,24.608,24.777,1894203,0
2011-12-29,24.863,24.999,24.69,24.992,1198180,0
2011-12-30,25.157,25.536,25.046,25.471,2533865,0
2012-01-03,25.79,26.036,25.457,25.727,4362404,0
2012-01-04,25.719,25.806,25.38,25.727,5373685,0
2012-01-05,25.832,26.874,25.481,25.855,5089200,0
2012-01-06,26.005,26.388,25.589,26.044,3531099,0
2012-01-09,26.091,26.557,25.869,25.982,1615144,0
2012-01-10,26.766,26.795,25.966,26.275,2216175,0
2012-01-11,26.236,26.918,26.236,26.437,4839541,0
2012-01-12,26.677,26.884,25.99,26.195,2870212,0
2012-01-13,25.996,26.195,25.788,26.021,2013743,0
2012-01-17,26.278,26.477,26.005,26.188,3272692,0
2012-01-18,26.133,26.349,25.717,25.996,3043521,0
2012-01-19,25.733,26.252,25.733,26.157,1745452,0
2012-01-20,26.133,26.317,25.83,25.949,1512480,0
2012-01-23,27.122,27.122,25.893,25.982,1176149,0
2012-01-24,26.133,26.133,25.813,25.874,1183193,0
2012-01-25,25.949,26.317,25.941,26.317,2175125,0
2012-01-26,26.412,26.554,25.933,26.005,1959241,0
2012-01-27,25.874,26.173,25.7,25.883,3970225,0
2012-01-30,25.854,25.909,25.62,25.772,2459373,0
2012-01-31,26.264,26.351,25.706,25.957,1819144,0
2012-02-01,26.119,26.119,25.709,25.846,2091895,0
2012-02-02,25.788,26.012,25.661,25.724,2391028,0
2012-02-03,25.749,25.823,25.43,25.52,3152038,0
2012-02-06,25.52,25.909,25.485,25.788,1836687,0
2012-02-07,25.941,25.941,25.388,25.451,2489204,0
2012-02-08,25.451,25.637,25.414,25.637,2410888,0
2012-02-09,25.581,26.203,25.581,26.092,2571193,0
2012-02-10,25.982,25.982,25.7,25.86,1713785,0
2012-02-13,25.982,26.119,25.749,26.036,2225919,0
2012-02-14,26.293,26.38,25.749,25.83,2329125,0
2012-02-15,25.982,26.101,25.661,25.7,2203838,0
2012-02-16,25.742,25.982,25.603,25.846,3445943,0
2012-02-17,25.757,26.083,25.724,25.764,2104696,0
2012-02-21,25.742,26.077,25.485,25.637,1820688,0
2012-02-22,25.7,25.86,25.476,25.764,1897302,0
2012-02-23,25.733,26.052,25.574,25.839,2054747,0
2012-02-24,25.974,26.781,25.86,26.572,3070708,0
2012-02-27,26.732,27.973,26.564,27.787,5104916,0
2012-02-28,27.729,28.683,27.669,28.189,4099871,0
2012-02-29,28.616,28.747,28.053,28.175,3732687,0
2012-03-01,28.163,28.771,28.163,28.715,2068106,0
2012-03-02,28.585,29.042,28.585,29.01,2226734,0
2012-03-05,29.09,29.25,28.827,28.963,2270040,0
2012-03-06,28.889,29.051,28.227,28.257,2648146,0
2012-03-07,28.379,29.058,28.379,29.018,2028698,0
2012-03-08,29.075,29.604,29.075,29.362,1990298,0
2012-03-09,29.385,30.034,29.282,29.993,2743356,0
2012-03-12,29.969,30.106,29.217,29.371,2901138,0
2012-03-13,29.362,29.721,29.13,29.268,1737604,0
2012-03-14,29.186,29.328,28.786,28.818,1805887,0
2012-03-15,28.898,29.328,28.196,28.979,2973422,0
2012-03-16,29.106,29.53,28.786,29.458,3647816,0
2012-03-19,29.458,29.88,29.242,29.692,2407593,0
2012-03-20,29.337,29.53,29.034,29.377,3020958,0
2012-03-21,29.41,29.897,29.337,29.633,3020185,0
2012-03-22,29.633,29.955,29.604,29.88,2702194,0
2012-03-23,29.937,30.871,29.929,30.856,3355430,0
2012-03-26,31.273,31.369,30.187,30.673,2159464,0
2012-03-27,30.72,30.834,30.482,30.727,2486579,0
2012-03-28,30.792,31.377,30.514,31.377,2391884,0
2012-03-29,31.193,31.336,30.952,31.186,2954084,0
2012-03-30,31.377,31.377,30.653,30.896,2304215,0
2012-04-02,30.993,31.458,30.682,31.257,2066985,0
2012-04-03,31.296,32.173,31.296,31.765,3619326,0
2012-04-04,31.538,31.721,31.28,31.352,2247439,0
2012-04-05,31.205,31.861,31.205,31.634,1116937,0
2012-04-09,31.289,32.049,31.289,31.479,1150872,0
2012-04-10,31.593,31.649,30.08,30.457,3436104,0
2012-04-11,30.634,30.727,30.266,30.56,2204434,0
2012-04-12,30.593,30.897,30.457,30.792,1319796,0
2012-04-13,30.587,30.925,30.578,30.706,1279042,0
2012-04-16,30.761,30.856,30.057,30.138,2001869,0
2012-04-17,30.223,30.32,29.604,29.773,2654224,0
2012-04-18,29.641,29.792,29.242,29.777,3163387,0
2012-04-19,29.931,29.941,29.321,29.36,2978886,0
2012-04-20,29.391,29.449,28.673,28.909,3211782,0
2012-04-23,28.667,28.755,27.845,28.068,2914694,0
2012-04-24,28.085,28.261,27.721,28.053,2623898,0
2012-04-25,28.184,28.73,27.982,28.715,3871031,0
2012-04-26,28.947,28.997,28.287,28.779,2653788,0
2012-04-27,28.876,29.118,28.66,28.909,1869456,0
2012-04-30,28.901,29.023,28.746,28.958,1880714,0
2012-05-01,28.957,29.569,28.932,29.376,2802245,0
2012-05-02,29.496,30.014,29.061,29.334,3581805,0
2012-05-03,29.344,29.433,28.747,28.836,1373447,0
2012-05-04,28.698,29.175,28.15,28.432,2185096,0
2012-05-07,28.199,28.456,28.199,28.353,1780802,0
2012-05-08,28.167,28.385,27.667,28.206,2384174,0
2012-05-09,27.915,28.102,27.384,27.49,3097987,0
2012-05-10,27.705,28.03,27.215,27.667,5046745,0
2012-05-11,27.473,27.585,27.269,27.416,2739764,0
2012-05-14,27.239,27.473,26.884,27.061,1893802,0
2012-05-15,27.004,27.197,26.416,26.859,3694800,0
2012-05-16,26.996,27.215,26.756,26.82,3953508,0
2012-05-17,26.82,27.029,26.273,26.619,3716185,0
2012-05-18,27.626,27.828,26.119,26.213,6777100,0
2012-05-21,26.246,26.925,25.69,26.908,6815476,0
2012-05-22,27.506,27.692,26.884,27.263,8735038,0
2012-05-23,27.142,27.224,25.77,26.747,12459421,0
2012-05-24,26.851,27.255,25.957,26.213,17209807,0
2012-05-25,25.916,26.319,25.488,26.15,20140436,0
2012-05-29,26.296,27.029,26.288,27.023,11110012,0
2012-05-30,26.793,27.159,26.641,27.159,10307644,0
2012-05-31,27.093,27.581,26.58,27.581,16997174,0
2012-06-01,27.029,27.029,25.882,26.093,15548046,0
2012-06-04,26.061,26.65,26.061,26.619,18741565,0
2012-06-05,26.529,26.73,26.28,26.635,11257472,0
2012-06-06,25.932,26.004,25.73,25.73,53184525,0
2012-06-07,26.028,26.246,25.269,25.399,23846192,0
2012-06-08,25.602,25.607,25.019,25.432,12635832,0
2012-06-11,25.683,25.73,25.311,25.36,7340673,0
2012-06-12,25.471,25.607,25.102,25.287,9148995,0
2012-06-13,25.133,25.432,25.076,25.19,6624238,0
2012-06-14,25.287,25.454,25.221,25.384,6023668,0
2012-06-15,25.488,25.795,25.425,25.73,14083166,0
2012-06-18,25.624,25.714,25.506,25.69,5794738,0
2012-06-19,25.828,26.174,25.714,26.102,9637978,0
2012-06-20,26.083,26.222,25.866,26.083,5427707,0
2012-06-21,26.157,26.174,25.73,25.795,6984007,0
2012-06-22,25.828,25.957,25.368,25.552,8926167,0
2012-06-25,25.311,25.384,24.737,24.867,8922116,0
2012-06-26,24.965,25.019,24.606,24.811,6819237,0
2012-06-27,24.884,25.084,24.867,24.997,5358477,0
2012-06-28,24.828,25.215,24.828,25.183,6881999,0
2012-06-29,25.391,26.028,25.352,25.99,8137808,0
2012-07-02,26.142,26.416,25.837,26.407,6174470,0
2012-07-03,26.457,26.761,26.416,26.751,3982976,0
2012-07-05,26.693,26.906,26.53,26.826,4911729,0
2012-07-06,26.651,26.718,26.457,26.587,3124785,0
2012-07-09,26.626,26.626,26.127,26.407,3657539,0
2012-07-10,26.521,26.56,26.237,26.45,4367848,0
2012-07-11,26.513,26.78,26.296,26.656,6300931,0
2012-07-12,26.535,27.061,26.465,26.892,6031330,0
2012-07-13,27.312,27.866,27.133,27.858,7296568,0
2012-07-16,27.908,28.046,27.779,27.988,4596997,0
2012-07-17,28.104,28.331,27.883,28.264,5569921,0
2012-07-18,28.177,28.567,28.069,28.542,5169284,0
2012-07-19,28.609,28.666,27.988,28.429,30858406,0
2012-07-20,28.307,28.542,28.169,28.224,29870593,0
2012-07-23,27.899,28.193,27.794,28.119,28143775,0
2012-07-24,28.233,28.476,27.858,28.128,3350251,0
2012-07-25,28.24,28.437,28.169,28.437,4092422,0
2012-07-26,28.706,28.933,28.486,28.811,5035781,0
2012-07-27,28.958,29.284,28.666,29.169,4145043,0
2012-07-30,29.301,29.324,29.104,29.186,4137021,0
2012-07-31,29.242,29.35,29.015,29.169,4170917,0
2012-08-01,29.301,29.34,28.967,29.113,4207675,0
2012-08-02,28.853,29.146,28.633,28.836,4176503,0
2012-08-03,29.234,29.406,29.023,29.234,4573626,0
2012-08-06,29.292,29.604,29.225,29.463,3747090,0
2012-08-07,29.486,29.838,29.34,29.675,4186049,0
2012-08-08,29.675,29.779,29.388,29.44,2690748,0
2012-08-09,29.331,29.479,29.073,29.169,3770097,0
2012-08-10,28.38,28.446,28.086,28.217,33349398,0
2012-08-13,28.233,28.38,28.201,28.29,11515882,0
2012-08-14,28.349,28.38,28.256,28.323,11108535,0
2012-08-15,28.357,28.461,28.06,28.095,7264564,0
2012-08-16,28.476,28.567,28.03,28.077,8324124,0
2012-08-17,27.956,28.038,27.426,27.874,9743597,0
2012-08-20,28.372,28.504,28.119,28.394,7161220,0
2012-08-21,28.495,28.591,28.349,28.486,6661189,0
2012-08-22,28.453,28.582,28.29,28.486,4371459,0
2012-08-23,28.453,28.504,28.364,28.386,3248497,0
2012-08-24,28.307,28.755,28.307,28.746,4168277,0
2012-08-27,28.836,28.918,28.689,28.737,3142037,0
2012-08-28,28.65,28.73,28.527,28.697,4371479,0
2012-08-29,28.786,28.949,28.6,28.869,2875793,0
2012-08-30,28.862,28.992,28.721,28.869,3866787,0
2012-08-31,28.975,29.212,28.876,29.137,7873548,0
2012-09-04,29.162,29.204,28.918,29.064,4515290,0
2012-09-05,29.055,29.137,28.862,28.918,3924792,0
2012-09-06,29.055,29.169,29.007,29.113,5526635,0
2012-09-07,29.26,29.301,28.836,29.195,5916589,0
2012-09-10,29.186,29.26,29.064,29.129,4747197,0
2012-09-11,29.162,29.225,29.097,29.12,3416092,0
2012-09-12,29.26,29.269,29.023,29.055,3261210,0
2012-09-13,29.08,29.388,29.08,29.301,6398778,0
2012-09-14,29.38,29.649,29.34,29.513,5382746,0
2012-09-17,29.559,29.731,29.455,29.521,11910283,0
2012-09-18,29.455,29.513,29.269,29.366,2809831,0
2012-09-19,29.455,29.552,29.251,29.284,2634985,0
2012-09-20,29.242,29.284,28.892,29.048,4011058,0
2012-09-21,29.064,29.178,29.015,29.08,7481316,0
2012-09-24,29.269,29.366,29.146,29.162,4967897,0
2012-09-25,29.217,29.31,28.933,28.941,3916165,0
2012-09-26,28.933,28.958,28.6,28.633,4075539,0
2012-09-27,28.689,29.08,28.65,29.048,4422311,0
2012-09-28,28.91,29.104,28.803,28.933,3981836,0
2012-10-01,29.097,29.155,28.796,28.876,4201520,0
2012-10-02,28.933,29.048,28.706,28.918,4097923,0
2012-10-03,28.949,29.374,28.925,29.358,4499173,0
2012-10-04,29.431,29.641,29.374,29.529,4279487,0
2012-10-05,29.61,29.73,29.253,29.361,3866707,0
2012-10-08,29.324,29.366,28.828,28.967,4295423,0
2012-10-09,29.007,29.146,28.559,28.574,6334651,0
2012-10-10,28.609,28.65,28.349,28.641,4894106,0
2012-10-11,28.714,28.786,28.542,28.582,3718688,0
2012-10-12,27.818,28.331,27.818,28.104,50103890,0
2012-10-15,28.209,28.437,27.988,28.42,18040849,0
2012-10-16,28.615,29.015,28.511,28.933,9526490,0
2012-10-17,28.999,29.178,28.958,29.137,6593051,0
2012-10-18,29.271,29.435,29.08,29.218,7192917,0
2012-10-19,29.12,29.204,28.446,28.486,8881463,0
2012-10-22,28.519,28.633,28.193,28.307,6838669,0
2012-10-23,28.104,28.177,27.826,28.005,7972337,0
2012-10-24,28.104,28.307,28.038,28.152,6096909,0
2012-10-25,28.315,28.559,28.193,28.559,8194303,0
2012-10-26,28.542,28.551,28.077,28.264,7190608,0
2012-10-31,28.595,28.843,28.232,28.569,7050648,0
2012-11-01,28.618,28.727,28.274,28.462,5897180,0
2012-11-02,28.628,28.71,27.986,28.076,15075977,0
2012-11-05,28.036,28.067,27.798,27.895,5879737,0
2012-11-06,28.044,28.224,27.895,28.119,4709926,0
2012-11-07,27.936,27.978,27.353,27.442,6749930,0
2012-11-08,27.417,27.548,27.081,27.112,4457443,0
2012-11-09,26.891,27.031,26.726,26.818,6887145,0
2012-11-12,26.956,27.039,26.687,26.777,4631213,0
2012-11-13,26.579,26.989,26.348,26.535,5279290,0
2012-11-14,26.586,26.883,26.421,26.439,8251768,0
2012-11-15,26.504,26.687,26.348,26.364,8465754,0
2012-11-16,26.414,26.679,26.283,26.586,9135320,0
2012-11-19,26.908,27.657,26.891,27.557,9309065,0
2012-11-20,27.502,27.614,27.409,27.539,4364301,0
2012-11-21,27.606,27.699,27.458,27.539,3328392,0
2012-11-23,27.574,27.912,27.502,27.754,1968464,0
2012-11-26,27.666,27.798,27.614,27.721,3400359,0
2012-11-27,27.699,27.895,27.477,27.788,5461782,0
2012-11-28,27.614,28.093,27.18,28.084,6410563,0
2012-11-29,28.216,28.412,28.067,28.167,4802777,0
2012-11-30,27.721,28.193,27.721,27.831,10275963,0
2012-12-03,28.036,28.176,27.754,27.903,4894425,0
2012-12-04,27.798,28.027,27.788,27.918,4196137,0
2012-12-05,28.02,28.084,27.754,27.847,5318781,0
2012-12-06,27.903,27.986,27.666,27.683,5891537,0
2012-12-07,27.798,28.02,27.623,27.642,6815567,0
2012-12-10,27.657,27.953,27.614,27.699,4347553,0
2012-12-11,27.738,27.764,27.417,27.683,5146850,0
2012-12-12,27.781,27.978,27.59,27.754,7316434,0
2012-12-13,27.721,27.971,27.426,27.821,5390906,0
2012-12-14,27.738,27.961,27.633,27.754,4946958,0
2012-12-17,27.839,28.381,27.821,28.365,6353490,0
2012-12-18,28.422,29.129,28.324,29.048,14267438,0
2012-12-19,29.105,29.212,28.817,29.006,4999216,0
2012-12-20,29.031,29.206,28.859,29.196,4800401,0
2012-12-21,28.917,29.218,28.569,29.088,6148133,0
2012-12-24,28.991,29.129,28.808,28.834,1692183,0
2012-12-26,28.89,29.006,28.439,28.603,3139552,0
2012-12-27,28.663,28.843,28.232,28.618,3524160,0
2012-12-28,28.448,28.792,28.388,28.498,3353999,0
2012-12-31,28.514,29.088,28.388,29.08,3361245,0
2013-01-02,29.483,30.092,29.419,30.069,6798907,0
2013-01-03,30.11,30.52,30.11,30.44,6772908,0
2013-01-04,30.44,30.464,30.092,30.216,6499779,0
2013-01-07,30.193,30.734,30.143,30.717,6209744,0
2013-01-08,30.662,30.743,30.455,30.734,4417556,0
2013-01-09,30.751,30.769,30.395,30.551,4932357,0
2013-01-10,30.717,30.76,30.395,30.536,6734529,0
2013-01-11,30.544,30.71,30.404,30.506,4521354,0
2013-01-14,30.513,30.662,30.38,30.404,3996499,0
2013-01-15,30.323,30.387,30.193,30.323,3608371,0
2013-01-16,30.16,30.316,30.075,30.125,5332171,0
2013-01-17,30.561,31.032,30.48,30.653,7439307,0
2013-01-18,30.769,30.792,30.177,30.792,5708228,0
2013-01-22,30.725,31.122,30.71,31.107,5268458,0
2013-01-23,31.139,31.179,30.819,30.934,4794360,0
2013-01-24,31.008,31.156,30.614,30.645,3164713,0
2013-01-25,30.882,31.039,30.57,30.662,16004920,0
2013-01-28,30.907,31.053,30.734,30.891,17011369,0
2013-01-29,31.073,31.197,30.899,31.009,16050264,0
2013-01-30,31.073,31.765,31.041,31.366,7497857,0
2013-01-31,31.463,31.463,30.958,31.142,10985657,0
2013-02-01,31.373,31.405,30.967,31.167,8711416,0
2013-02-04,31.091,31.149,30.391,30.408,6608277,0
2013-02-05,30.533,31.158,30.51,31.073,5724789,0
2013-02-06,30.967,31.149,30.908,30.985,12319164,0
2013-02-07,31.073,31.533,31.025,31.397,5993462,0
2013-02-08,31.358,31.73,31.1,31.258,7687958,0
2013-02-11,31.232,31.382,31.174,31.299,3521427,0
2013-02-12,31.249,31.443,31.048,31.373,3217700,0
2013-02-13,31.443,31.516,31.323,31.424,2377789,0
2013-02-14,31.274,31.397,31.064,31.232,3500536,0
2013-02-15,31.223,31.458,31.109,31.191,4639497,0
2013-02-19,31.191,31.415,31.025,31.109,4631567,0
2013-02-20,31.124,31.215,30.843,30.864,5940239,0
2013-02-21,30.843,30.843,30.383,30.533,5075412,0
2013-02-22,30.675,30.809,30.485,30.759,2540742,0
2013-02-25,30.809,30.942,30.02,30.02,4512455,0
2013-02-26,30.093,30.318,29.836,30.101,4252820,0
2013-02-27,30.002,30.809,30.002,30.809,5689806,0
2013-02-28,30.809,31.158,30.567,30.818,9110083,0
2013-03-01,30.723,31.016,30.525,30.975,3842381,0
2013-03-04,30.925,31.205,30.625,31.205,3868670,0
2013-03-05,31.405,31.405,30.958,31.142,3258947,0
2013-03-06,31.205,31.205,30.675,30.732,3507732,0
2013-03-07,30.809,30.991,30.618,30.975,3851220,0
2013-03-08,31.073,31.132,30.834,31.064,3707416,0
2013-03-11,31.073,31.118,30.864,31.025,2197369,0
2013-03-12,31.055,31.149,30.864,30.985,4152497,0
2013-03-13,30.967,31.048,30.576,30.699,3744337,0
2013-03-14,30.759,30.934,30.625,30.715,3524757,0
2013-03-15,30.601,30.659,30.251,30.259,8167029,0
2013-03-18,30.101,30.326,30.02,30.126,3243554,0
2013-03-19,30.152,30.427,30.069,30.383,2912064,0
2013-03-20,30.469,30.783,30.459,30.732,4280103,0
2013-03-21,30.699,31.34,30.642,30.925,5961367,0
2013-03-22,30.899,31.473,30.891,31.274,3428310,0
2013-03-25,31.348,31.389,31.048,31.258,4643019,0
2013-03-26,31.358,31.59,31.232,31.583,3935648,0
2013-03-27,31.48,31.947,31.397,31.897,4184786,0
2013-03-28,31.888,32.256,31.656,32.156,6147870,0
2013-04-01,32.147,32.746,32.147,32.514,5209274,0
2013-04-02,32.67,32.714,32.205,32.287,4418127,0
2013-04-03,32.239,32.287,31.249,31.458,6780201,0
2013-04-04,31.498,31.715,31.307,31.473,3473585,0
2013-04-05,31.215,31.424,30.958,31.191,5373959,0
2013-04-08,31.191,31.699,31.174,31.692,4203782,0
2013-04-09,31.673,32.256,31.622,32.121,4625693,0
2013-04-10,32.213,32.462,32.121,32.371,3223163,0
2013-04-11,32.42,32.478,32.179,32.231,3233755,0
2013-04-12,32.014,32.337,31.932,32.239,3289025,0
2013-04-15,32.047,32.063,31.54,31.548,4036359,0
2013-04-16,31.706,31.981,31.59,31.897,4008024,0
2013-04-17,31.789,31.813,31.258,31.424,5480951,0
2013-04-18,31.458,31.789,31.258,31.525,4639090,0
2013-04-19,31.692,32.438,31.648,32.313,5630262,0
2013-04-22,32.371,32.504,32.239,32.42,3952750,0
2013-04-23,32.612,32.977,32.462,32.863,3707443,0
2013-04-24,32.961,33.327,32.837,33.236,4422503,0
2013-04-25,33.236,33.461,32.75,32.824,5235161,0
2013-04-26,32.867,33.035,32.398,32.55,3360528,0
2013-04-29,32.788,32.798,32.565,32.647,2739180,0
2013-04-30,32.731,32.824,32.38,32.815,3717662,0
2013-05-01,32.788,32.806,32.279,32.337,3817933,0
2013-05-02,32.346,32.565,32.247,32.496,3350828,0
2013-05-03,32.631,32.683,32.362,32.607,4698454,0
2013-05-06,32.7,32.925,32.54,32.788,3429499,0
2013-05-07,32.815,32.95,32.589,32.95,3132291,0
2013-05-08,32.815,33.11,32.74,33.086,2900739,0
2013-05-09,33.11,33.236,32.959,33.119,3341233,0
2013-05-10,33.076,33.186,32.992,33.11,2594665,0
2013-05-13,33.11,33.236,32.884,33.142,2037088,0
2013-05-14,33.226,33.556,33.142,33.556,3661436,0
2013-05-15,33.521,33.923,33.497,33.739,2822600,0
2013-05-16,33.774,33.797,33.445,33.507,3109053,0
2013-05-17,33.507,33.975,33.507,33.975,3836227,0
2013-05-20,33.975,34.495,33.923,34.453,4415312,0
2013-05-21,34.453,34.823,34.361,34.487,4022218,0
2013-05-22,34.453,34.814,34.285,34.402,2842090,0
2013-05-23,34.068,34.101,33.698,33.949,4240440,0
2013-05-24,33.815,34.209,33.679,34.059,2103591,0
2013-05-28,34.402,34.444,33.872,33.923,2599912,0
2013-05-29,33.789,33.789,33.035,33.219,4032417,0
2013-05-30,33.186,33.361,32.398,32.731,4740255,0
2013-05-31,32.703,32.81,31.878,31.878,7019828,0
2013-06-03,31.901,32.203,31.723,32.195,3451485,0
2013-06-04,32.119,32.254,31.685,31.835,2798192,0
2013-06-05,31.675,31.86,31.397,31.733,4786495,0
2013-06-06,31.79,32.691,31.658,32.683,5648659,0
2013-06-07,32.875,33.245,32.447,33.186,3529023,0
2013-06-10,33.32,33.345,32.572,32.631,3085440,0
2013-06-11,32.353,32.362,31.892,32.053,3681427,0
2013-06-12,32.304,32.389,31.414,31.584,4553668,0
2013-06-13,31.584,31.919,31.012,31.86,6459464,0
2013-06-14,31.91,32.398,31.675,32.247,3527768,0
2013-06-17,32.454,32.691,32.254,32.389,4382991,0
2013-06-18,32.32,32.522,32.161,32.371,3293335,0
2013-06-19,32.353,32.647,31.936,31.943,3899648,0
2013-06-20,31.64,31.666,30.299,30.467,9736773,0
2013-06-21,30.911,30.911,30.121,30.45,8327824,0
2013-06-24,30.299,30.995,29.811,30.685,6192727,0
2013-06-25,31.012,31.463,30.952,31.188,7362444,0
2013-06-26,31.473,31.666,31.272,31.533,4070793,0
2013-06-27,31.65,32.17,31.6,32.119,4453298,0
2013-06-28,32.087,32.558,31.825,32.019,12712344,0
2013-07-01,32.22,32.647,31.977,32.421,4399994,0
2013-07-02,32.514,32.514,31.958,32.127,5548001,0
2013-07-03,31.986,32.261,31.786,32.247,1586825,0
2013-07-05,32.286,32.32,31.816,32.261,2463430,0
2013-07-08,32.328,32.717,32.328,32.709,2710497,0
2013-07-09,32.806,33.209,32.709,33.17,3788243,0
2013-07-10,33.219,33.336,32.806,33.001,2874110,0
2013-07-11,33.361,33.572,33.124,33.529,3702757,0
2013-07-12,33.461,33.663,33.293,33.631,2415935,0
2013-07-15,33.537,33.872,33.47,33.832,2921224,0
2013-07-16,33.764,33.949,33.226,33.361,2327311,0
2013-07-17,33.562,33.815,33.186,33.219,4763836,0
2013-07-18,33.537,33.656,33.124,33.17,4801155,0
2013-07-19,33.209,33.353,33.001,33.195,3282489,0
2013-07-22,33.262,33.32,33.086,33.161,3935096,0
2013-07-23,33.219,33.302,32.7,32.984,6142774,0
2013-07-24,33.019,33.042,32.398,32.532,5005376,0
2013-07-25,32.532,32.717,32.353,32.621,6785668,0
2013-07-26,32.565,32.614,32.261,32.486,4113528,0
2013-07-29,32.405,32.462,32.268,32.397,3418791,0
2013-07-30,32.565,32.591,32.038,32.159,5996259,0
2013-07-31,32.388,32.446,31.981,32.021,7138423,0
2013-08-01,32.268,32.369,32.107,32.149,8830158,0
2013-08-02,32.226,32.226,31.65,31.93,7715684,0
2013-08-05,31.869,31.953,31.675,31.93,4216319,0
2013-08-06,31.93,32.43,31.837,32.369,5772047,0
2013-08-07,32.21,32.302,32.021,32.132,3705502,0
2013-08-08,32.174,32.236,31.885,32.014,5767242,0
2013-08-09,32.021,32.056,31.802,31.885,3815357,0
2013-08-12,31.802,31.862,31.411,31.717,5729734,0
2013-08-13,31.802,31.856,31.277,31.497,4739084,0
2013-08-14,31.462,31.708,31.448,31.65,3518991,0
2013-08-15,31.554,32.038,31.411,31.894,4554474,0
2013-08-16,31.808,31.981,31.554,31.751,5590449,0
2013-08-19,31.64,31.724,31.053,31.061,5121320,0
2013-08-20,31.006,31.42,30.828,31.326,5919004,0
2013-08-21,31.326,31.547,31.174,31.32,3149229,0
2013-08-22,31.456,31.582,31.268,31.478,2925694,0
2013-08-23,31.539,31.607,31.334,31.573,3641658,0
2013-08-26,31.64,31.76,31.268,31.378,4176773,0
2013-08-27,31.216,31.532,31.174,31.478,3509068,0
2013-08-28,31.47,31.65,31.268,31.47,2996664,0
2013-08-29,31.43,32.092,31.224,32.092,6052563,0
2013-08-30,32.226,32.268,31.953,32.166,6475060,0
2013-09-03,32.379,32.478,31.6,31.862,6989464,0
2013-09-04,31.564,31.666,29.928,29.935,29327255,0
2013-09-05,29.945,30.258,29.529,30.106,21414207,0
2013-09-06,30.215,30.732,29.86,29.869,11739503,0
2013-09-09,30.072,30.845,30.023,30.81,12676600,0
2013-09-10,30.81,31.43,30.537,31.42,9876517,0
2013-09-11,31.448,31.523,30.292,30.537,9682346,0
2013-09-12,30.377,30.801,30.198,30.198,5866851,0
2013-09-13,30.198,30.361,29.654,29.751,8826906,0
2013-09-16,29.935,30.131,29.428,29.447,7962210,0
2013-09-17,29.47,29.616,29.292,29.447,8464492,0
2013-09-18,30.184,30.784,29.894,30.75,13142837,0
2013-09-19,30.859,31.277,30.836,31.191,8578900,0
2013-09-20,31.284,31.294,30.545,30.707,12788883,0
2013-09-23,30.608,30.698,30.437,30.563,3253038,0
2013-09-24,30.513,30.82,30.488,30.691,3321405,0
2013-09-25,30.768,30.801,30.4,30.506,4524355,0
2013-09-26,30.521,30.698,30.4,30.513,2892583,0
2013-09-27,30.429,30.616,30.309,30.392,3907247,0
2013-09-30,30.231,30.292,29.97,30.166,5298294,0
2013-10-01,30.215,30.64,30.097,30.616,4576947,0
2013-10-02,30.506,30.53,29.97,30.4,4565514,0
2013-10-03,30.292,30.326,29.777,29.995,4810225,0
2013-10-04,30.023,30.224,29.834,30.023,4304756,0
2013-10-07,29.808,29.86,29.47,29.7,5947306,0
2013-10-08,29.682,29.732,29.324,29.332,4324999,0
2013-10-09,29.342,29.561,29.258,29.503,4704449,0
2013-10-10,29.732,29.928,29.561,29.92,4107176,0
2013-10-11,29.79,30.192,29.664,30.097,4038165,0
2013-10-14,30.023,30.072,29.732,29.902,6865343,0
2013-10-15,29.782,30.045,29.646,29.723,7210700,0
2013-10-16,29.986,30.258,29.844,30.206,6387921,0
2013-10-17,30.121,30.175,29.401,29.869,10461667,0
2013-10-18,30.005,30.114,29.854,29.962,9999543,0
2013-10-21,30.087,30.14,29.902,30.038,8300961,0
2013-10-22,30.131,30.784,29.902,30.707,9949308,0
2013-10-23,30.691,30.741,30.335,30.488,5956987,0
2013-10-24,30.572,30.911,30.496,30.866,17171376,0
2013-10-25,30.911,31.108,30.784,30.945,17131887,0
2013-10-28,31.031,31.038,30.53,30.616,25462907,0
2013-10-29,30.813,30.915,30.512,30.692,4571271,0
2013-10-30,30.794,30.803,30.263,30.505,3841561,0
2013-10-31,30.444,30.512,30.161,30.289,4384401,0
2013-11-01,30.227,30.398,29.971,30.289,3881419,0
2013-11-04,30.389,30.436,29.759,30.22,5787750,0
2013-11-05,30.025,30.253,29.997,30.117,4291612,0
2013-11-06,30.235,30.244,29.971,30.161,4930211,0
2013-11-07,30.195,30.282,29.789,29.834,5531381,0
2013-11-08,29.816,30.025,29.595,30.025,4946288,0
2013-11-11,30.048,30.09,29.706,29.767,3013509,0
2013-11-12,29.789,29.936,29.636,29.68,3446946,0
2013-11-13,29.636,29.671,29.466,29.623,4966591,0
2013-11-14,29.652,30.227,29.623,30.039,4664611,0
2013-11-15,30.195,30.322,30.032,30.322,5155157,0
2013-11-18,30.306,30.699,30.211,30.552,6060872,0
2013-11-19,30.452,30.544,30.144,30.253,6208075,0
2013-11-20,30.244,30.512,30.161,30.263,4048859,0
2013-11-21,30.382,30.407,30.202,30.263,2765313,0
2013-11-22,30.263,30.52,30.195,30.47,3113222,0
2013-11-25,30.505,30.949,30.478,30.813,3677133,0
2013-11-26,30.813,30.839,30.598,30.76,5553596,0
2013-11-27,30.724,31.115,30.598,30.743,4418068,0
2013-11-29,30.734,30.915,30.417,30.487,2846062,0
2013-12-02,30.487,30.616,29.963,30.195,3778820,0
2013-12-03,30.117,30.179,29.928,30.057,4597710,0
2013-12-04,29.698,29.698,28.197,28.675,21386777,0
2013-12-05,28.66,28.685,28.153,28.29,12017846,0
2013-12-06,28.461,28.967,28.351,28.744,9576270,0
2013-12-09,28.702,28.959,28.564,28.608,6320246,0
2013-12-10,28.564,28.608,28.189,28.213,9528494,0
2013-12-11,28.221,28.255,27.903,27.947,7930964,0
2013-12-12,27.919,28.299,27.705,28.204,9636904,0
2013-12-13,28.197,28.368,27.982,28.161,5843639,0
2013-12-16,28.325,28.325,27.947,28.05,8847029,0
2013-12-17,28.034,28.822,27.982,28.675,13004811,0
2013-12-18,28.735,29.576,28.694,29.448,13743422,0
2013-12-19,29.404,30.032,29.097,29.816,10329331,0
2013-12-20,29.903,30.211,29.567,30.211,8569164,0
2013-12-23,30.322,30.692,30.235,30.444,5183598,0
2013-12-24,30.505,30.552,30.322,30.46,2656659,0
2013-12-26,30.552,30.716,30.528,30.632,3637008,0
2013-12-27,30.708,30.83,30.47,30.803,2428439,0
2013-12-30,30.862,31.19,30.839,31.058,4183651,0
2013-12-31,31.146,31.32,30.821,30.88,5721278,0
2014-01-02,30.87,31.095,30.668,30.803,4912961,0
2014-01-03,30.803,30.975,30.668,30.853,3190095,0
2014-01-06,30.933,30.967,30.52,30.839,4492977,0
2014-01-07,30.915,31.105,30.83,31.044,3693789,0
2014-01-08,31.146,31.172,30.751,30.88,3470719,0
2014-01-09,31.035,31.115,30.683,30.803,6859674,0
2014-01-10,30.941,31.05,30.708,30.794,4641271,0
2014-01-13,30.786,30.846,30.407,30.417,4779965,0
2014-01-14,30.649,30.692,30.389,30.452,10367780,0
2014-01-15,30.452,30.607,30.398,30.444,7389129,0
2014-01-16,30.544,30.78,30.398,30.496,9794225,0
2014-01-17,30.536,30.598,30.452,30.512,9893459,0
2014-01-21,30.846,30.846,30.607,30.658,7859065,0
2014-01-22,30.803,31.267,30.668,31.214,8797571,0
2014-01-23,31.077,31.138,30.716,30.915,6636377,0
2014-01-24,30.743,30.794,30.382,30.427,7048651,0
2014-01-27,30.674,30.743,30.35,30.588,7861578,0
2014-01-28,30.512,30.846,30.478,30.786,6659917,0
2014-01-29,30.501,30.51,29.199,29.589,15464197,0
2014-01-30,30.118,30.118,29.727,29.778,6542882,0
2014-01-31,29.484,29.919,29.156,29.511,7380982,0
2014-02-03,29.553,29.666,28.852,28.913,10427351,0
2014-02-04,29.068,29.346,28.893,29.208,9165046,0
2014-02-05,29.137,29.137,28.644,28.844,6124218,0
2014-02-06,28.852,29.327,28.79,29.181,6157069,0
2014-02-07,29.416,29.571,29.241,29.492,6548405,0
2014-02-10,29.476,29.476,29.033,29.321,5370958,0
2014-02-11,29.424,29.589,29.372,29.45,7618391,0
2014-02-12,29.459,29.624,29.25,29.355,4621485,0
2014-02-13,29.277,29.443,29.119,29.208,6309289,0
2014-02-14,29.241,29.388,29.103,29.313,5065351,0
2014-02-18,29.336,29.443,29.181,29.25,5213183,0
2014-02-19,29.241,29.303,28.704,28.765,6878658,0
2014-02-20,28.921,28.955,28.506,28.834,9321311,0
2014-02-21,28.945,29.111,28.644,28.662,7358055,0
2014-02-24,28.009,28.296,27.289,27.852,28071250,0
2014-02-25,27.984,28.737,27.949,28.538,17160404,0
2014-02-26,28.547,28.573,27.837,27.915,11942884,0
2014-02-27,27.81,28.027,27.576,27.654,11859904,0
2014-02-28,27.713,27.775,27.517,27.638,9962832,0
2014-03-03,27.525,27.576,27.324,27.453,9213195,0
2014-03-04,27.682,27.92,27.584,27.81,7840976,0
2014-03-05,28.009,28.242,27.905,27.94,7290723,0
2014-03-06,28.148,28.193,27.976,28.019,6090233,0
2014-03-07,28.138,28.175,27.739,27.767,10496475,0
2014-03-10,27.784,27.915,27.548,27.591,7745823,0
2014-03-11,27.517,27.69,27.359,27.41,11808049,0
2014-03-12,27.315,27.419,27.133,27.15,12800604,0
2014-03-13,27.169,27.315,26.837,26.863,12442742,0
2014-03-14,26.942,27.673,26.899,27.508,8520687,0
2014-03-17,27.567,27.584,27.029,27.49,7337687,0
2014-03-18,27.49,27.638,27.368,27.385,4194019,0
2014-03-19,27.445,27.481,26.881,26.949,6734629,0
2014-03-20,26.855,27.324,26.733,27.315,5425802,0
2014-03-21,27.539,27.584,27.012,27.029,8802385,0
2014-03-24,27.177,27.437,27.054,27.238,5115446,0
2014-03-25,27.289,27.445,27.221,27.427,5316181,0
2014-03-26,27.499,27.793,27.49,27.628,7072690,0
2014-03-27,27.628,28.105,27.558,28.027,6902805,0
2014-03-28,28.166,28.185,27.802,27.888,5500742,0
2014-03-31,27.976,28.278,27.802,28.193,4676010,0
2014-04-01,28.287,28.538,28.096,28.53,4786555,0
2014-04-02,28.487,28.538,28.349,28.468,3574087,0
2014-04-03,28.581,28.644,28.453,28.6,3712759,0
2014-04-04,28.73,28.991,28.547,28.654,4849027,0
2014-04-07,28.616,28.635,27.949,27.976,5849709,0
2014-04-08,28.045,28.704,27.976,28.677,6379052,0
2014-04-09,28.704,28.713,28.242,28.564,10102172,0
2014-04-10,28.564,28.852,28.226,28.358,5150991,0
2014-04-11,28.313,28.506,27.949,28.019,5206921,0
2014-04-14,28.366,28.366,27.976,28.148,4936946,0
2014-04-15,28.105,28.573,28.027,28.547,6250243,0
2014-04-16,28.72,28.937,28.644,28.903,6233032,0
2014-04-17,28.296,29.459,28.218,29.303,11109763,0
2014-04-21,29.416,29.484,28.765,28.982,6112553,0
2014-04-22,29.016,29.146,28.773,29.025,5383048,0
2014-04-23,29.111,29.484,29.051,29.164,6228159,0
2014-04-24,29.259,29.406,29.156,29.222,5994972,0
2014-04-25,29.232,29.232,28.635,28.635,8197296,0
2014-04-28,28.758,28.95,28.354,28.458,7903245,0
2014-04-29,28.678,29.179,28.564,29.021,6310168,0
2014-04-30,28.941,28.96,28.644,28.705,5344174,0
2014-05-01,28.748,28.8,28.386,28.654,6776419,0
2014-05-02,28.644,28.897,28.609,28.758,5861240,0
2014-05-05,28.609,28.88,28.609,28.775,4493194,0
2014-05-06,28.888,28.941,28.458,28.609,7592558,0
2014-05-07,28.792,28.88,28.625,28.81,4599709,0
2014-05-08,28.81,29.047,28.512,28.581,5249756,0
2014-05-09,28.564,28.669,28.213,28.255,5112512,0
2014-05-12,28.442,28.616,28.213,28.458,6362264,0
2014-05-13,28.485,28.581,28.379,28.512,4725368,0
2014-05-14,28.609,29.321,28.581,29.154,6070333,0
2014-05-15,29.699,29.732,29.012,29.398,11831540,0
2014-05-16,29.445,29.621,29.268,29.398,11773550,0
2014-05-19,29.346,29.46,29.118,29.285,8060222,0
2014-05-20,29.285,29.364,29.135,29.221,6516512,0
2014-05-21,29.268,29.435,29.207,29.388,4395576,0
2014-05-22,29.426,29.839,29.426,29.68,5547302,0
2014-05-23,29.865,29.865,29.435,29.603,4382565,0
2014-05-27,29.661,29.715,29.452,29.531,4387066,0
2014-05-28,29.636,29.68,29.258,29.523,11733636,0
2014-05-29,29.584,29.652,29.426,29.531,4962349,0
2014-05-30,29.445,29.477,29.24,29.346,9843799,0
2014-06-02,29.398,29.707,29.294,29.636,4801875,0
2014-06-03,29.603,29.785,29.486,29.723,7041740,0
2014-06-04,29.82,30.12,29.732,29.926,6294914,0
2014-06-05,30.067,30.547,30.015,30.428,6685642,0
2014-06-06,30.673,31.009,30.498,30.832,6532481,0
2014-06-09,30.832,31.105,30.724,30.815,4598177,0
2014-06-10,30.734,30.929,30.673,30.824,4512285,0
2014-06-11,30.724,30.805,30.594,30.673,3270040,0
2014-06-12,30.673,30.761,30.547,30.682,4898214,0
2014-06-13,30.724,30.938,30.614,30.929,3426207,0
2014-06-16,30.954,31.217,30.761,31.095,6181441,0
2014-06-17,31.095,31.183,30.716,30.734,8203053,0
2014-06-18,30.761,30.91,30.428,30.824,7686730,0
2014-06-19,30.849,31.115,30.666,31.115,8056127,0
2014-06-20,31.341,32.08,31.208,31.666,10758169,0
2014-06-23,31.676,31.676,31.384,31.649,6810217,0
2014-06-24,31.702,31.931,31.676,31.736,7247074,0
2014-06-25,31.56,31.639,31.226,31.614,6949517,0
2014-06-26,31.579,31.657,31.322,31.639,3417323,0
2014-06-27,31.614,31.815,31.551,31.676,11396532,0
2014-06-30,31.745,31.964,31.597,31.868,4591243,0
2014-07-01,31.904,31.921,31.551,31.686,7085591,0
2014-07-02,31.726,31.824,31.401,31.42,5372460,0
2014-07-03,31.551,31.614,31.236,31.332,3295427,0
2014-07-07,31.263,31.384,31.208,31.298,4393071,0
2014-07-08,31.254,31.322,30.938,31.226,4290859,0
2014-07-09,31.289,31.463,31.095,31.456,7305652,0
2014-07-10,31.198,31.449,31.077,31.36,3273375,0
2014-07-11,31.316,31.393,31.157,31.316,3509812,0
2014-07-14,31.463,31.789,31.401,31.614,3334787,0
2014-07-15,31.605,31.824,31.473,31.789,4750808,0
2014-07-16,31.774,32.464,31.649,32.441,9959611,0
2014-07-17,31.726,32.836,31.597,32.352,11399212,0
2014-07-18,32.501,33.038,32.343,33.002,8586322,0
2014-07-21,32.966,33.117,32.773,33.056,7153841,0
2014-07-22,33.179,33.441,33.072,33.092,4855764,0
2014-07-23,33.179,33.23,33.046,33.132,4323088,0
2014-07-24,33.31,33.354,33.072,33.291,6550909,0
2014-07-25,33.258,33.417,33.161,33.31,3270274,0
2014-07-28,33.31,33.354,33.002,33.212,3829306,0
2014-07-29,33.24,33.461,33.009,33.044,4687873,0
2014-07-30,33.179,33.42,32.876,33.16,4846277,0
2014-07-31,33,33.054,31.978,31.987,9273683,0
2014-08-01,31.968,31.996,31.301,31.551,6515797,0
2014-08-04,31.657,32.314,31.446,32.227,4590296,0
2014-08-05,32.066,32.147,31.559,31.596,3872229,0
2014-08-06,31.596,31.934,31.479,31.613,3636591,0
2014-08-07,31.737,31.862,31.294,31.446,3984439,0
2014-08-08,31.587,32.137,31.497,32.111,3616633,0
2014-08-11,37.703,37.774,33.444,34.999,157448894,0
2014-08-12,34.617,34.85,33.853,34.43,44544427,0
2014-08-13,34.43,34.768,33.657,34.465,33193846,0
2014-08-14,34.804,35.517,34.53,35.453,30067453,0
2014-08-15,36.121,36.894,35.898,36.831,45492811,0
2014-08-18,36.591,36.699,36.308,36.572,31192888,0
2014-08-19,36.404,36.946,36.352,36.821,22604883,0
2014-08-20,36.813,37.179,36.662,36.982,14732684,0
2014-08-21,36.921,36.982,36.601,36.67,11655068,0
2014-08-22,36.582,36.61,36.112,36.28,10764569,0
2014-08-25,36.325,36.512,35.836,36.033,17372880,0
2014-08-26,36.137,36.147,35.544,35.612,12247207,0
2014-08-27,35.676,35.695,35.115,35.498,15561120,0
2014-08-28,35.385,35.48,35.206,35.357,14234921,0
2014-08-29,35.401,35.988,35.274,35.792,15362110,0
2014-09-02,35.836,35.836,35.338,35.435,10174747,0
2014-09-03,35.544,35.576,35.143,35.179,11348144,0
2014-09-04,35.179,35.197,34.555,34.716,11306119,0
2014-09-05,34.768,35.028,34.599,34.946,8927156,0
2014-09-08,34.903,34.903,34.254,34.371,9193374,0
2014-09-09,34.397,34.699,34.04,34.05,16124542,0
2014-09-10,34.076,34.209,33.986,34.128,12824832,0
2014-09-11,33.952,34.182,33.843,34.093,10003932,0
2014-09-12,34.05,34.128,33.276,33.569,12043671,0
2014-09-15,33.516,33.595,33.338,33.524,9874647,0
2014-09-16,33.479,34.262,33.427,34.003,13260018,0
2014-09-17,34.022,34.173,33.729,33.898,9483154,0
2014-09-18,33.924,34.003,33.604,33.782,7680690,0
2014-09-19,33.978,34.086,33.693,33.756,15336992,0
2014-09-22,33.631,33.649,33.197,33.338,9153761,0
2014-09-23,33.541,34.059,33.479,33.969,16756808,0
2014-09-24,33.917,34.315,33.604,34.209,13410903,0
2014-09-25,34.19,34.27,33.453,33.532,11460598,0
2014-09-26,33.604,34.38,33.347,34.128,8800090,0
2014-09-29,33.942,34.306,33.693,34.254,9361537,0
2014-09-30,34.254,34.296,33.835,34.086,9893555,0
2014-10-01,34.093,34.324,33.871,33.96,10485423,0
2014-10-02,34.229,35.133,34.05,35.019,21449385,0
2014-10-03,35.098,35.197,34.494,34.546,13822039,0
2014-10-06,34.663,34.716,34.209,34.421,7691541,0
2014-10-07,34.28,34.707,33.986,34.003,9396046,0
2014-10-08,33.96,34.086,33.222,34.012,14937942,0
2014-10-09,33.96,34.111,32.609,32.625,17870338,0
2014-10-10,32.573,33.188,31.676,32.422,20728171,0
2014-10-13,32.441,33.037,31.497,31.559,16749875,0
2014-10-14,31.568,31.888,29.747,30.671,33792718,0
2014-10-15,30.175,31.666,29.558,31.372,26150144,0
2014-10-16,30.848,33.16,30.689,32.732,34086602,0
2014-10-17,33.276,33.666,32.332,32.724,18691284,0
2014-10-20,32.85,33.42,32.732,33.4,9797717,0
2014-10-21,33.764,34.102,33.499,34.059,17356596,0
2014-10-22,34.086,34.494,33.683,33.711,18968026,0
2014-10-23,34.39,34.858,34.146,34.39,16122690,0
2014-10-24,34.421,34.758,34.012,34.699,12401996,0
2014-10-27,34.59,34.743,34.229,34.608,11211321,0
2014-10-28,34.841,34.903,34.448,34.823,11906748,0
2014-10-29,34.965,35.137,34.022,34.461,10993185,0
2014-10-30,34.309,34.896,34.239,34.652,10672210,0
2014-10-31,34.913,35.001,34.526,34.795,15745858,0
2014-11-03,34.814,34.994,34.508,34.614,14880470,0
2014-11-04,34.417,34.417,33.519,33.679,13714285,0
2014-11-05,33.816,34.283,33.447,34.256,14200701,0
2014-11-06,34.256,34.715,33.916,34.643,21879023,0
2014-11-07,34.614,35.066,34.543,34.841,17799902,0
2014-11-10,34.957,35.048,34.481,34.614,15833924,0
2014-11-11,34.689,34.929,34.426,34.652,13349063,0
2014-11-12,34.536,34.876,34.481,34.643,18040702,0
2014-11-13,34.562,34.92,34.319,34.508,24496671,0
2014-11-14,34.536,35.568,34.481,35.398,21817505,0
2014-11-17,35.373,36.379,35.27,36.191,24010332,0
2014-11-18,36.144,36.737,36.117,36.333,23054542,0
2014-11-19,36.241,36.865,36.171,36.808,24798632,0
2014-11-20,36.557,37.267,35.885,35.894,58458226,0
2014-11-21,36.038,36.342,35.459,35.738,65177714,0
2014-11-24,36.038,36.874,35.955,36.673,33241032,0
2014-11-25,37.312,37.529,36.63,36.639,40402400,0
2014-11-26,36.737,38.133,36.557,38.049,279783109,0
2014-11-28,37.205,38.076,36.874,37.179,43058603,0
2014-12-01,36.997,37.179,35.885,36.808,70965618,0
2014-12-02,36.703,37.581,36.45,37.419,35881353,0
2014-12-03,37.466,37.905,37.312,37.61,64673131,0
2014-12-04,37.458,37.581,36.874,37.277,43640122,0
2014-12-05,37.683,37.683,36.935,36.971,41697135,0
2014-12-08,36.856,36.935,35.516,35.82,35016344,0
2014-12-09,35.561,36.673,35.443,36.549,30930550,0
2014-12-10,36.163,36.171,35.26,35.459,30787372,0
2014-12-11,35.603,36.163,35.534,35.858,26894517,0
2014-12-12,35.326,35.839,34.957,35.219,24096056,0
2014-12-15,35.398,35.829,34.256,34.417,27616707,0
2014-12-16,34.05,35.147,33.321,34.23,30667702,0
2014-12-17,34.508,35.955,34.491,35.866,25608479,0
2014-12-18,36.468,36.639,35.568,36.468,24151381,0
2014-12-19,36.817,37.537,36.584,37.429,58474471,0
2014-12-22,36.494,37.377,36.413,37.358,18111713,0
2014-12-23,37.61,37.734,37.419,37.683,13899259,0
2014-12-24,37.663,37.844,37.466,37.771,5654152,0
2014-12-26,37.817,38.482,37.798,38.391,12527442,0
2014-12-29,38.384,38.822,38.302,38.67,14465506,0
2014-12-30,38.661,38.822,38.159,38.211,11239959,0
2014-12-31,38.338,38.552,37.952,38.041,9181529,0
2015-01-02,38.159,38.545,38.006,38.492,9634347,0
2015-01-05,38.049,38.384,37.24,37.448,17585261,0
2015-01-06,37.088,37.358,36.163,36.712,22269598,0
2015-01-07,36.935,37.448,36.836,37.197,13396423,0
2015-01-08,37.349,38.302,37.286,38.066,17195994,0
2015-01-09,38.133,38.211,37.34,37.591,11445207,0
2015-01-12,37.402,37.762,36.997,37.411,13928147,0
2015-01-13,37.411,37.69,36.477,36.766,15756273,0
2015-01-14,36.351,37.115,36.163,37.062,14825268,0
2015-01-15,37.392,37.502,36.504,36.656,11557930,0
2015-01-16,36.737,37.385,36.612,37.34,9743881,0
2015-01-20,37.573,37.683,37.088,37.6,9750358,0
2015-01-21,37.718,37.924,37.6,37.762,11850762,0
2015-01-22,38.104,38.598,37.502,37.836,18813364,0
2015-01-23,38.211,38.247,37.734,38.006,12519434,0
2015-01-26,38.293,38.347,37.771,38.006,10348958,0
2015-01-27,37.914,38.211,37.896,38.149,10465740,0
2015-01-28,38.211,38.211,37.053,37.189,15426651,0
2015-01-29,37.278,37.297,36.316,37.005,15676496,0
2015-01-30,36.65,37.741,36.543,37.314,16119632,0
2015-02-02,37.595,37.895,36.668,37.835,14944558,0
2015-02-03,38.095,38.151,37.422,37.705,17335355,0
2015-02-04,37.506,37.569,36.995,37.087,14064567,0
2015-02-05,37.54,37.805,37.342,37.715,10370165,0
2015-02-06,37.859,37.941,37.532,37.641,9019852,0
2015-02-09,37.66,37.815,37.25,37.451,9012373,0
2015-02-10,37.516,37.796,37.268,37.768,8740808,0
2015-02-11,37.641,37.859,37.268,37.46,8927547,0
2015-02-12,37.796,38.014,37.577,37.96,9105530,0
2015-02-13,38.105,38.171,37.905,38.151,9387449,0
2015-02-17,38.161,38.404,37.96,38.269,9945760,0
2015-02-18,38.033,38.378,37.996,38.342,8660506,0
2015-02-19,37.969,38.296,37.969,38.187,8682731,0
2015-02-20,38.067,38.203,37.796,38.058,10681739,0
2015-02-23,37.923,38.203,37.835,38.203,8419509,0
2015-02-24,38.203,38.478,38.049,38.333,8668097,0
2015-02-25,38.333,38.46,38.195,38.279,7950530,0
2015-02-26,38.179,38.203,37.287,37.469,11957343,0
2015-02-27,37.479,37.605,37.095,37.278,11709943,0
2015-03-02,37.287,37.525,37.06,37.114,12003588,0
2015-03-03,37.197,37.451,36.842,37.351,8609399,0
2015-03-04,37.278,37.332,36.986,37.306,8567817,0
2015-03-05,37.205,37.441,37.069,37.124,6155151,0
2015-03-06,36.941,37.051,36.587,36.732,9631408,0
2015-03-09,36.641,36.842,36.387,36.442,10015129,0
2015-03-10,36.223,36.587,36.068,36.442,10442855,0
2015-03-11,36.379,36.451,36.086,36.189,9263970,0
2015-03-12,36.296,36.296,35.902,35.902,8296604,0
2015-03-13,35.941,36.324,35.86,36.287,9164632,0
2015-03-16,36.169,37.051,36.105,36.924,12405901,0
2015-03-17,36.915,37.16,36.606,37.114,11147588,0
2015-03-18,37.25,38.014,37.06,37.778,13212287,0
2015-03-19,37.66,37.868,37.506,37.749,8910942,0
2015-03-20,37.741,38.287,37.715,38.287,23349750,0
2015-03-23,38.195,38.451,37.951,38.315,9755611,0
2015-03-24,38.368,38.404,37.451,37.469,10374536,0
2015-03-25,37.679,37.886,37.379,37.387,10152973,0
2015-03-26,37.724,37.805,37.36,37.525,7245918,0
2015-03-27,37.46,37.796,37.379,37.516,7738328,0
2015-03-30,38.141,38.368,37.969,38.241,12736926,0
2015-03-31,38.067,38.442,37.923,38.232,11785261,0
2015-04-01,38.579,38.587,38.049,38.105,9133275,0
2015-04-02,38.006,38.179,37.778,37.923,6820941,0
2015-04-06,37.913,38.315,37.805,38.151,6030726,0
2015-04-07,38.151,38.368,38.077,38.171,7605139,0
2015-04-08,38.006,38.523,37.96,38.222,8363963,0
2015-04-09,38.141,38.497,38.105,38.488,8503977,0
2015-04-10,38.505,39.041,38.404,39.024,13471474,0
2015-04-13,39.015,39.178,38.941,39.067,11190493,0
2015-04-14,39.041,39.178,38.941,39.096,9632289,0
2015-04-15,39.125,39.552,39.125,39.476,13283568,0
2015-04-16,39.378,40.077,39.115,39.706,16673592,0
2015-04-17,39.451,39.996,39.378,39.906,14527696,0
2015-04-20,40.013,40.36,39.532,39.732,12480566,0
2015-04-21,39.777,40.042,39.595,39.64,8771366,0
2015-04-22,39.777,40.177,39.451,40.061,8133391,0
2015-04-23,40.131,40.605,40.087,40.515,12858381,0
2015-04-24,40.541,40.641,40.187,40.304,7373749,0
2015-04-27,40.405,40.468,39.915,40.096,7159291,0
2015-04-28,40.069,40.16,39.59,39.701,9691611,0
2015-04-29,39.655,39.72,39.307,39.583,10853376,0
2015-04-30,39.673,39.691,39.259,39.471,9928019,0
2015-05-01,39.526,39.655,39.288,39.635,7256076,0
2015-05-04,39.738,39.829,39.342,39.36,6873813,0
2015-05-05,39.478,39.508,39.123,39.194,6278487,0
2015-05-06,39.342,39.461,39.065,39.213,6918739,0
2015-05-07,39.075,39.545,38.874,39.204,8301291,0
2015-05-08,39.369,39.574,39.259,39.545,7491116,0
2015-05-11,39.508,39.516,38.993,39.185,5933981,0
2015-05-12,39.012,39.36,38.847,39.242,7733203,0
2015-05-13,39.369,39.435,38.542,38.745,12280587,0
2015-05-14,38.847,39.057,38.662,38.726,7556404,0
2015-05-15,38.883,39.194,38.8,39.167,9926155,0
2015-05-18,39.177,39.435,39.057,39.36,7564363,0
2015-05-19,39.278,39.508,39.185,39.389,6375767,0
2015-05-20,39.398,39.398,38.947,39.141,6534311,0
2015-05-21,39.251,39.408,39.057,39.204,6379250,0
2015-05-22,38.919,39.389,38.827,39.233,6122775,0
2015-05-26,39.057,39.057,38.542,38.681,8062507,0
2015-05-27,38.615,38.726,38.423,38.589,9342051,0
2015-05-28,38.423,38.451,38.148,38.248,10063603,0
2015-05-29,38.139,38.359,38.055,38.13,10371762,0
2015-06-01,38.019,38.111,37.789,37.945,9742788,0
2015-06-02,37.984,38.073,37.605,37.945,8995957,0
2015-06-03,37.853,37.853,37.449,37.559,9993850,0
2015-06-04,37.312,37.486,36.843,36.853,15910204,0
2015-06-05,36.787,37.459,36.549,37.126,13171123,0
2015-06-08,36.98,37.393,36.88,36.943,7022017,0
2015-06-09,36.814,37.126,36.779,36.98,7630180,0
2015-06-10,37.21,37.238,36.907,36.971,8745016,0
2015-06-11,36.898,36.925,36.53,36.557,12990334,0
2015-06-12,35.756,36.226,35.227,35.766,30200486,0
2015-06-15,35.279,36.401,35.279,36.172,16904985,0
2015-06-16,36.262,36.493,35.931,36.291,12688859,0
2015-06-17,36.466,36.521,36.054,36.32,13485272,0
2015-06-18,36.429,36.989,36.244,36.833,16533494,0
2015-06-19,36.676,36.723,36.311,36.338,18258640,0
2015-06-22,36.575,37.018,36.338,36.438,16729793,0
2015-06-23,36.493,36.585,36.172,36.235,10942557,0
2015-06-24,36.226,36.466,36.07,36.254,11381452,0
2015-06-25,36.32,36.391,35.766,35.822,9997876,0
2015-06-26,35.731,36.116,35.436,35.803,39083773,0
2015-06-29,35.6,35.941,35.227,35.251,13372648,0
2015-06-30,35.492,35.566,35.242,35.279,11765510,0
2015-07-01,35.336,35.4,34.684,34.904,11561541,0
2015-07-02,35.317,35.384,34.849,34.948,9509190,0
2015-07-06,34.573,34.83,34.178,34.461,10395701,0
2015-07-07,34.5,34.774,34.095,34.684,14098985,0
2015-07-08,34.608,34.812,34.149,34.278,11421822,0
2015-07-09,34.5,34.849,34.443,34.461,9888081,0
2015-07-10,34.599,35.077,34.563,35.004,9567296,0
2015-07-13,35.18,35.454,34.958,35.096,11146196,0
2015-07-14,34.802,35.279,34.738,34.939,11164991,0
2015-07-15,34.83,35.123,34.443,34.537,11345556,0
2015-07-16,34.774,34.939,34.225,34.372,14785279,0
2015-07-17,34.234,34.234,33.498,33.902,15173528,0
2015-07-20,33.893,33.902,33.314,33.359,14061664,0
2015-07-21,33.304,33.304,32.679,32.937,19252658,0
2015-07-22,32.826,32.927,32.395,32.495,16736759,0
2015-07-23,32.45,32.623,31.844,32.119,17744272,0
2015-07-24,32.092,32.405,31.945,32.026,14204863,0
2015-07-27,31.844,32.543,31.356,32.367,20487267,0
2015-07-28,32.633,33.01,32.284,32.689,18738726,0
2015-07-29,32.521,32.876,32.233,32.838,21350742,0
2015-07-30,32.867,32.977,32.512,32.641,13713312,0
2015-07-31,32.492,32.755,32.214,32.279,15257904,0
2015-08-03,32.009,32.036,31.412,31.451,20461272,0
2015-08-04,31.58,31.702,31.17,31.366,13542358,0
2015-08-05,31.478,31.766,29.995,30.043,26980297,0
2015-08-06,29.827,30.508,28.971,30.463,26174023,0
2015-08-07,30.313,30.583,29.875,29.949,14356776,0
2015-08-10,30.033,30.395,29.959,30.285,17877476,0
2015-08-11,30.078,30.703,29.875,30.648,16731439,0
2015-08-12,30.369,31.738,30.369,31.544,22802614,0
2015-08-13,31.504,31.561,30.722,30.881,12381847,0
2015-08-14,31.924,31.961,31.544,31.645,19077585,0
2015-08-17,31.693,32.438,31.645,32.018,17034190,0
2015-08-18,32.083,32.093,31.412,31.626,12373370,0
2015-08-19,31.504,31.663,30.908,31.292,14148906,0
2015-08-20,31.076,31.206,30.463,30.463,14794730,0
2015-08-21,30.285,30.518,29.624,29.624,18977244,0
2015-08-24,27.563,29.307,26.556,28.216,23328150,0
2015-08-25,29.353,29.389,27.889,27.889,18889781,0
2015-08-26,28.206,28.803,27.825,28.691,18142976,0
2015-08-27,29.26,29.977,28.98,29.818,20381039,0
2015-08-28,29.818,30.817,29.818,30.404,17887349,0
2015-08-31,30.227,30.592,29.567,30.2,20480735,0
2015-09-01,29.65,29.903,28.952,29.25,18245246,0
2015-09-02,29.605,29.605,28.656,29.176,14803424,0
2015-09-03,29.324,29.624,28.803,28.962,13009967,0
2015-09-04,28.681,28.915,28.514,28.671,12966395,0
2015-09-08,28.923,29.082,28.569,28.971,14813403,0
2015-09-09,29.205,29.38,28.514,28.552,12125149,0
2015-09-10,28.646,28.822,28.271,28.42,12217167,0
2015-09-11,28.198,28.235,27.778,28.048,14902366,0
2015-09-14,27.946,28.113,27.678,27.825,10381810,0
2015-09-15,27.825,28.16,27.825,28.132,11370543,0
2015-09-16,28.309,28.681,28.242,28.597,15066883,0
2015-09-17,28.656,29.148,28.477,28.729,17026387,0
2015-09-18,28.338,28.775,28.235,28.309,32827600,0
2015-09-21,28.43,28.765,28.271,28.578,10341780,0
2015-09-22,28.242,28.552,27.908,28.056,10557163,0
2015-09-23,28.123,28.189,27.07,27.08,13961533,0
2015-09-24,27.032,27.387,26.427,27.342,26749990,0
2015-09-25,27.59,27.658,27.135,27.414,14160496,0
2015-09-28,27.182,27.264,25.663,25.672,22872365,0
2015-09-29,25.746,25.914,24.049,24.377,33835076,0
2015-09-30,25.132,25.841,24.648,25.793,30072166,0
2015-10-01,26.296,26.482,25.802,26.211,18448287,0
2015-10-02,25.989,27.619,25.867,27.609,23590739,0
2015-10-05,27.964,28.971,27.908,28.84,21584054,0
2015-10-06,28.878,29.678,28.822,29.615,18211765,0
2015-10-07,29.857,30.508,29.372,29.949,22337186,0
2015-10-08,29.959,30.648,29.624,30.453,14551552,0
2015-10-09,30.544,30.63,29.875,30.145,12568576,0
2015-10-12,30.219,30.266,29.632,30.087,11623779,0
2015-10-13,29.847,30.078,29.307,29.333,12498824,0
2015-10-14,29.278,29.641,29.064,29.567,10909051,0
2015-10-15,29.688,30.117,29.055,30.033,9337951,0
2015-10-16,30.285,30.553,29.615,30.015,10454354,0
2015-10-19,29.521,29.921,29.017,29.557,12031368,0
2015-10-20,29.353,29.857,29.185,29.754,8188270,0
2015-10-21,29.763,30.005,29.176,29.278,13002990,0
2015-10-22,27.619,28.252,26.947,27.721,45105030,0
2015-10-23,27.686,27.721,26.986,27.238,21172598,0
2015-10-26,26.157,26.595,25.606,25.682,44039495,0
2015-10-27,25.438,25.644,25.122,25.421,30069804,0
2015-10-28,25.485,25.904,25.412,25.851,25326458,0
2015-10-29,25.867,26.153,25.698,25.821,16514546,0
2015-10-30,25.954,26.096,25.251,25.963,20867509,0
2015-11-02,25.023,25.745,24.947,25.27,27680033,0
2015-11-03,25.308,26.37,25.089,26.116,21205343,0
2015-11-04,26.126,26.238,25.108,25.449,23983814,0
2015-11-05,25.44,25.631,24.273,24.595,24229831,0
2015-11-06,24.358,24.766,23.921,24.737,24539012,0
2015-11-09,24.815,24.967,24.112,24.263,16443598,0
2015-11-10,24.253,24.453,24.027,24.16,13999283,0
2015-11-11,24.122,24.187,23.002,23.164,26117568,0
2015-11-12,22.924,22.924,22.204,22.27,27647248,0
2015-11-13,22.261,22.603,21.425,22.166,27809053,0
2015-11-16,22.166,22.849,22.127,22.811,21780618,0
2015-11-17,22.831,22.849,21.937,22.176,18993045,0
2015-11-18,22.289,23.095,22.28,23.066,26681994,0
2015-11-19,22.973,23.076,22.27,22.46,16940024,0
2015-11-20,22.498,22.698,22.166,22.204,20794507,0
2015-11-23,22.289,22.869,22.099,22.469,18741485,0
2015-11-24,22.489,23.192,22.422,23.173,25515537,0
2015-11-25,23.066,23.37,22.782,22.878,16791807,0
2015-11-27,22.763,22.869,22.593,22.659,7815993,0
2015-11-30,22.612,22.772,22.317,22.375,22432793,0
2015-12-01,22.404,22.422,21.227,21.282,30923930,0
2015-12-02,21.056,21.065,19.355,19.613,71159169,0
2015-12-03,19.565,19.613,18.168,18.284,77651901,0
2015-12-04,17.952,18.036,15.719,15.968,161199746,0
2015-12-07,14.866,15.748,14.364,15.588,144530029,0
2015-12-08,14.515,15.341,14.296,14.923,167678784,0
2015-12-09,15.217,16.471,15.093,15.958,206806312,0
2015-12-10,15.71,16.565,15.663,16.149,81924028,0
2015-12-11,15.644,16.212,15.217,15.817,89886656,0
2015-12-14,15.483,15.653,14.714,15.189,74464447,0
2015-12-15,15.284,15.635,15.008,15.037,49453253,0
2015-12-16,14.932,15.396,14.848,15.132,43768233,0
2015-12-17,15.056,15.132,14.344,14.591,44882231,0
2015-12-18,14.591,14.809,14.248,14.373,62896326,0
2015-12-21,14.306,14.41,13.5,14.373,44519219,0
2015-12-22,14.267,15.113,14.267,14.543,36480094,0
2015-12-23,14.78,15.748,14.733,15.578,52070064,0
2015-12-24,15.53,15.817,15.114,15.265,17540128,0
2015-12-28,14.989,15.028,14.392,14.486,30542298,0
2015-12-29,14.686,14.951,14.153,14.334,33198434,0
2015-12-30,13.86,14.382,13.736,13.804,37076809,0
2015-12-31,13.669,14.282,13.664,14.163,31858721,0
2016-01-04,14.135,14.714,14.079,14.496,35326490,0
2016-01-05,14.571,14.856,14.23,14.789,30657888,0
2016-01-06,14.392,14.505,13.879,14.021,29974855,0
2016-01-07,13.726,14.109,13.413,13.527,29291536,0
2016-01-08,13.784,14.287,13.442,14.021,31188990,0
2016-01-11,14.115,14.163,13.196,13.442,33034071,0
2016-01-12,13.584,13.87,12.274,12.91,49295247,0
2016-01-13,13.109,13.375,12.105,12.293,43932444,0
2016-01-14,12.399,13.338,12.293,13.27,39238826,0
2016-01-15,12.399,12.863,12.132,12.34,44168982,0
2016-01-19,12.501,12.739,11.591,11.914,36605364,0
2016-01-20,11.439,11.637,10.632,11.402,52404723,0
2016-01-21,12.178,13.879,11.837,13.177,73345153,0
2016-01-22,14.163,15.018,13.907,14.562,65862057,0
2016-01-25,14.373,14.937,13.461,13.471,38368315,0
2016-01-26,13.669,14.392,13.384,14.211,32904928,0
2016-01-27,13.945,14.525,13.358,13.5,41142733,0
2016-01-28,14.529,15.036,14.259,14.644,46717418,0
2016-01-29,14.912,15.773,14.825,15.754,46093192,0
2016-02-01,15.295,15.371,14.279,14.548,41567551,0
2016-02-02,14.136,14.242,13.792,14.031,30740675,0
2016-02-03,14.242,14.988,13.705,14.949,31348818,0
2016-02-04,15.036,15.515,14.672,14.998,33062967,0
2016-02-05,14.777,15.046,14.404,14.998,23038033,0
2016-02-08,14.308,14.48,13.397,14.289,41127511,0
2016-02-09,13.981,14.749,13.59,13.991,27793572,0
2016-02-10,13.944,14.451,13.436,13.981,23837325,0
2016-02-11,13.466,13.935,12.699,13.369,36471369,0
2016-02-12,13.648,14.337,13.629,14.327,22799851,0
2016-02-16,14.883,15.132,14.692,14.959,27831658,0
2016-02-17,16.721,16.874,16.059,16.455,59134263,0
2016-02-18,17.027,17.19,16.346,17.134,40026309,0
2016-02-19,16.864,16.864,16.302,16.637,28552889,0
2016-02-22,17.163,17.373,16.903,17.144,26628422,0
2016-02-23,17.046,17.144,16.617,16.683,19934349,0
2016-02-24,16.242,17.018,16.013,16.961,21252340,0
2016-02-25,16.721,17.154,16.501,17,18425864,0
2016-02-26,17.353,17.44,16.961,17.009,20571366,0
2016-02-29,17.219,17.698,17.066,17.325,26434987,0
2016-03-01,17.506,17.526,17.056,17.343,19941700,0
2016-03-02,17.287,17.909,17.066,17.832,27052930,0
2016-03-03,17.795,18.196,17.574,18.101,31384622,0
2016-03-04,18.274,18.497,17.307,17.736,34117396,0
2016-03-07,17.795,18.126,17.718,17.994,27914338,0
2016-03-08,17.841,17.899,17.046,17.046,23983345,0
2016-03-09,17.316,17.736,17.124,17.229,20234188,0
2016-03-10,17.334,17.334,16.617,16.961,30532073,0
2016-03-11,17.287,18.205,17.287,17.832,29494820,0
2016-03-14,17.602,18.043,17.42,17.948,19990209,0
2016-03-15,17.745,17.775,16.923,17.307,18315868,0
2016-03-16,17.449,18.205,17.43,18.091,25561953,0
2016-03-17,18.235,18.301,17.987,18.043,19012695,0
2016-03-18,18.388,18.388,17.765,17.938,31254600,0
2016-03-21,17.918,17.978,17.416,17.583,14618538,0
2016-03-22,17.44,17.861,17.44,17.718,17402164,0
2016-03-23,17.688,17.841,16.961,17,22794510,0
2016-03-24,16.627,17.325,16.282,17.325,23226236,0
2016-03-28,17.343,17.363,16.846,17.056,11903229,0
2016-03-29,16.79,17.018,16.465,16.903,20430373,0
2016-03-30,17.18,17.411,17.086,17.105,24336832,0
2016-03-31,17,17.21,16.77,17.105,20959116,0
2016-04-01,16.674,16.775,16.329,16.578,19869386,0
2016-04-04,16.588,16.837,16.365,16.465,15813042,0
2016-04-05,16.415,16.568,16.129,16.292,18250638,0
2016-04-06,16.474,16.981,16.385,16.855,17959166,0
2016-04-07,16.75,17.051,16.701,16.79,14218707,0
2016-04-08,17.163,17.343,17.009,17.18,13711571,0
2016-04-11,17.258,17.363,17.027,17.037,11898631,0
2016-04-12,17.134,18.091,17.027,17.968,24933650,0
2016-04-13,18.072,18.072,17.652,17.775,15372071,0
2016-04-14,17.958,17.958,17.612,17.718,13716599,0
2016-04-15,17.516,17.718,17.297,17.391,14710974,0
2016-04-18,16.874,17.779,16.76,17.718,16141593,0
2016-04-19,17.87,18.58,17.771,18.349,27179506,0
2016-04-20,18.205,18.511,17.875,18.196,28025744,0
2016-04-21,18.149,18.235,17.334,17.391,27574032,0
2016-04-22,17.506,17.632,17.297,17.353,19353955,0
2016-04-25,17.334,17.343,16.664,16.75,26662025,0
2016-04-26,16.981,17.229,16.803,17.144,16669600,0
2016-04-27,17.297,17.889,17.219,17.516,21749516,0
2016-04-28,17.454,17.484,16.952,17.029,18111138,0
2016-04-29,17.106,17.387,16.808,17.126,15218771,0
2016-05-02,17.097,17.126,16.682,16.962,13401484,0
2016-05-03,16.663,16.78,16.347,16.644,15726901,0
2016-05-04,16.636,16.846,16.248,16.536,15609380,0
2016-05-05,16.78,17.058,16.422,16.526,14677465,0
2016-05-06,16.382,16.73,16.228,16.248,17641197,0
2016-05-09,16.248,16.442,16.035,16.402,18116063,0
2016-05-10,16.482,16.77,16.392,16.566,13948459,0
2016-05-11,16.509,16.663,16.238,16.452,15158731,0
2016-05-12,16.636,16.72,16.313,16.422,13167831,0
2016-05-13,16.336,16.75,16.326,16.517,11427175,0
2016-05-16,16.72,16.859,16.482,16.606,16026241,0
2016-05-17,16.654,17.32,16.509,17.039,23932284,0
2016-05-18,17.019,17.088,16.308,16.432,18347948,0
2016-05-19,16.326,16.75,16.218,16.644,13555259,0
2016-05-20,16.79,17.193,16.7,17.116,15998543,0
2016-05-23,16.904,17.097,16.79,16.808,11472232,0
2016-05-24,16.874,16.934,16.512,16.7,11862150,0
2016-05-25,16.864,17.31,16.846,17.203,13112604,0
2016-05-26,17.377,17.424,16.996,17.28,17927407,0
2016-05-27,17.146,17.27,16.837,17.213,13510389,0
2016-05-31,17.222,17.598,17.213,17.434,16714333,0
2016-06-01,17.213,17.415,17.116,17.32,13162790,0
2016-06-02,17.183,17.357,17.088,17.32,9628797,0
2016-06-03,17.329,17.493,17.116,17.347,9643587,0
2016-06-06,17.501,17.966,17.493,17.907,17895888,0
2016-06-07,18.032,18.081,17.782,17.802,13769892,0
2016-06-08,17.926,17.936,17.429,17.474,14201611,0
2016-06-09,17.31,17.484,17.116,17.434,13322695,0
2016-06-10,17.213,17.3,16.846,16.884,14004803,0
2016-06-13,16.626,17.088,16.596,16.76,11662308,0
2016-06-14,16.654,16.952,16.462,16.864,11944126,0
2016-06-15,16.827,17.347,16.72,17.019,13928808,0
2016-06-16,16.808,17.024,16.482,16.972,11218866,0
2016-06-17,17.156,17.395,17.068,17.395,16810578,0
2016-06-20,17.665,17.714,17.367,17.454,17058533,0
2016-06-21,17.395,18.274,17.387,18.12,27332720,0
2016-06-22,18.13,18.245,17.762,17.848,14415181,0
2016-06-23,18.042,18.225,17.868,18.225,11474179,0
2016-06-24,17.213,17.762,17.213,17.347,27768453,0
2016-06-27,17.039,17.183,16.549,16.78,22439844,0
2016-06-28,17.058,17.261,16.77,17.078,17459412,0
2016-06-29,17.261,18.081,17.213,17.868,25958924,0
2016-06-30,17.848,18.061,17.665,18.051,16805716,0
2016-07-01,18.012,18.13,17.916,18.032,15196022,0
2016-07-05,17.802,17.858,17.357,17.638,13749886,0
2016-07-06,17.511,17.658,17.31,17.638,16602501,0
2016-07-07,17.752,18.012,17.511,17.742,12887289,0
2016-07-08,17.956,18.051,17.694,17.878,13526320,0
2016-07-11,18.321,18.659,18.186,18.533,22458226,0
2016-07-12,18.804,19.352,18.707,19.104,20060996,0
2016-07-13,19.188,19.516,18.968,19.487,23465397,0
2016-07-14,19.576,20.357,19.526,20.154,33512688,0
2016-07-15,20.279,20.357,20.028,20.279,15823684,0
2016-07-18,20.25,21.118,20.115,20.983,26700127,0
2016-07-19,20.993,21.215,20.651,21.157,20593217,0
2016-07-20,21.031,21.513,20.781,21.301,27921311,0
2016-07-21,20.443,20.857,20.018,20.202,37709298,0
2016-07-22,20.279,20.607,20.105,20.462,25158873,0
2016-07-25,20.337,20.375,20.086,20.115,14679992,0
2016-07-26,20.009,20.347,19.844,19.99,14745161,0
2016-07-27,20.068,20.173,19.478,19.526,18522705,0
2016-07-28,19.531,19.686,19.309,19.62,13843987,0
2016-07-29,19.531,19.766,19.356,19.726,17083424,0
2016-08-01,19.492,19.551,18.911,18.978,18497544,0
2016-08-02,19.221,19.406,18.881,19.201,13265847,0
2016-08-03,19.261,19.531,19.041,19.531,13869645,0
2016-08-04,19.474,19.648,19.261,19.521,9838024,0
2016-08-05,19.601,19.841,19.531,19.756,9533796,0
2016-08-08,19.911,20.375,19.871,20.163,10868880,0
2016-08-09,20.172,20.366,19.794,19.841,9945990,0
2016-08-10,19.978,20.337,19.794,19.851,12340751,0
2016-08-11,19.911,20.279,19.911,20.26,9833355,0
2016-08-12,20.279,20.754,20.23,20.444,13894207,0
2016-08-15,20.638,20.841,20.59,20.668,14760023,0
2016-08-16,20.745,21.423,20.638,21.132,21764622,0
2016-08-17,21.056,21.317,20.822,21.104,16653296,0
2016-08-18,21.492,22.112,21.356,22.035,23574728,0
2016-08-19,21.88,21.929,21.531,21.617,10933747,0
2016-08-22,21.376,21.507,20.948,21.268,13287643,0
2016-08-23,21.307,21.657,21.268,21.433,13567024,0
2016-08-24,21.346,21.482,21.046,21.162,12551989,0
2016-08-25,21.113,21.211,20.793,20.871,13231054,0
2016-08-26,20.948,21.181,20.745,20.832,11185234,0
2016-08-29,20.754,21.152,20.599,21.122,10536970,0
2016-08-30,21.201,21.297,21.056,21.259,9259769,0
2016-08-31,20.861,21.259,20.774,21.201,13616340,0
2016-09-01,21.113,21.142,20.671,20.968,12823415,0
2016-09-02,21.152,21.386,21.084,21.268,7869432,0
2016-09-06,21.376,21.744,21.109,21.734,14116409,0
2016-09-07,21.792,22.074,21.511,22.025,13790482,0
2016-09-08,22.162,22.316,21.772,22.015,33127417,0
2016-09-09,21.812,21.812,21.462,21.462,20705538,0
2016-09-12,21.065,21.929,20.813,21.734,23036649,0
2016-09-13,21.462,21.657,21.036,21.211,18105048,0
2016-09-14,21.065,21.356,20.822,20.91,19608977,0
2016-09-15,21.026,21.264,20.9,20.919,14403105,0
2016-09-16,20.648,20.977,20.59,20.832,31368767,0
2016-09-19,21.026,21.561,20.889,21.249,17578137,0
2016-09-20,21.327,21.482,21.221,21.231,14987176,0
2016-09-21,21.433,21.567,21.317,21.482,18075806,0
2016-09-22,21.676,21.772,21.376,21.452,13531752,0
2016-09-23,21.386,21.802,21.221,21.287,16210093,0
2016-09-26,21.346,21.423,21.065,21.132,11853932,0
2016-09-27,20.958,21.249,20.793,21.181,15663597,0
2016-09-28,21.307,22.084,20.977,22.064,19527576,0
2016-09-29,22.045,22.506,21.812,22.084,16307287,0
2016-09-30,22.21,22.501,21.929,22.443,15515883,0
2016-10-03,22.491,22.666,22.18,22.326,9815612,0
2016-10-04,21.995,22.263,21.551,21.598,13254787,0
2016-10-05,21.899,22.015,21.706,21.716,11467718,0
2016-10-06,21.822,21.957,21.406,21.433,11370804,0
2016-10-07,21.511,21.511,20.929,21.036,15893937,0
2016-10-10,21.191,21.307,20.735,20.783,15429771,0
2016-10-11,20.715,20.745,20.172,20.201,19327364,0
2016-10-12,20.153,20.453,20.104,20.133,16709618,0
2016-10-13,20.036,20.163,19.686,19.94,22645281,0
2016-10-14,20.201,20.434,19.756,19.756,16141013,0
2016-10-17,19.756,19.959,19.541,19.591,13460351,0
2016-10-18,19.784,19.851,19.376,19.581,14275512,0
2016-10-19,19.766,20.124,19.62,20.095,26539664,0
2016-10-20,20.764,20.813,20.279,20.56,33865030,0
2016-10-21,20.434,20.537,19.959,20.483,23828614,0
2016-10-24,20.668,20.997,20.493,20.977,20386840,0
2016-10-25,21.026,21.084,20.658,20.686,18414326,0
2016-10-26,20.522,20.977,20.328,20.851,14851526,0
2016-10-27,20.958,21.006,20.347,20.347,16045849,0
2016-10-28,20.313,20.489,19.883,19.942,20118591,0
2016-10-31,19.913,20.108,19.815,19.942,14650926,0
2016-11-01,20.127,20.157,19.483,19.717,13999649,0
2016-11-02,19.474,19.483,18.962,19.239,18489331,0
2016-11-03,19.269,19.465,19.103,19.455,11768647,0
2016-11-04,19.405,19.697,19.317,19.395,9672194,0
2016-11-07,19.591,19.83,19.541,19.687,10011310,0
2016-11-08,19.541,20.01,19.521,19.923,9143398,0
2016-11-09,19.825,20.947,19.747,20.811,24848753,0
2016-11-10,20.976,21.449,20.898,21.015,23519353,0
2016-11-11,21.181,21.245,19.991,20.157,17111143,0
2016-11-14,20.108,20.566,20.088,20.469,13496931,0
2016-11-15,20.986,21.328,20.83,21.308,16274449,0
2016-11-16,21.152,21.195,20.601,20.782,9569847,0
2016-11-17,20.938,21.094,20.825,20.869,8949341,0
2016-11-18,20.908,21.24,20.888,21.152,11313370,0
2016-11-21,21.435,21.513,21.339,21.504,14019275,0
2016-11-22,21.484,21.513,21.181,21.367,13570853,0
2016-11-23,21.231,21.504,21.231,21.278,8396535,0
2016-11-25,21.278,21.308,21.064,21.288,3713628,0
2016-11-28,21.278,21.288,20.869,20.918,11363896,0
2016-11-29,20.772,20.898,20.546,20.888,12543179,0
2016-11-30,21.776,22.011,21.357,21.67,30107696,0
2016-12-01,21.865,21.914,20.938,20.976,15037963,0
2016-12-02,20.938,21.176,20.83,20.849,11536898,0
2016-12-05,20.712,21.132,20.655,20.947,16096859,0
2016-12-06,20.762,20.825,20.118,20.616,25571422,0
2016-12-07,20.655,20.782,20.44,20.782,17594921,0
2016-12-08,20.782,20.782,20.508,20.693,12163363,0
2016-12-09,20.693,20.722,20.518,20.586,12621267,0
2016-12-12,20.801,21.201,20.703,20.772,15248728,0
2016-12-13,20.869,20.928,20.556,20.83,14231591,0
2016-12-14,20.693,20.869,20.303,20.323,13708315,0
2016-12-15,20.293,20.635,20.254,20.518,13814021,0
2016-12-16,20.546,20.888,20.44,20.83,25113052,0
2016-12-19,20.791,20.839,20.459,20.508,8973638,0
2016-12-20,20.576,20.635,20.224,20.274,15990003,0
2016-12-21,20.303,20.703,20.224,20.665,15977774,0
2016-12-22,20.508,20.722,20.4,20.489,10454674,0
2016-12-23,20.43,20.703,20.313,20.625,8910352,0
2016-12-27,20.606,20.742,20.546,20.635,9397823,0
2016-12-28,20.645,20.923,20.224,20.234,12728140,0
2016-12-29,20.224,20.4,20.215,20.264,7892001,0
2016-12-30,20.215,20.323,20.127,20.215,10889550,0
2017-01-03,20.42,21.113,20.38,21.094,16892903,0
2017-01-04,21.152,21.221,20.938,21.201,8988121,0
2017-01-05,21.269,21.318,20.947,21.172,10870887,0
2017-01-06,21.191,21.387,21.064,21.288,9547461,0
2017-01-09,21.045,21.357,20.908,21.122,10667544,0
2017-01-10,21.221,21.278,20.976,21.055,15038323,0
2017-01-11,21.045,21.444,21.006,21.416,10460875,0
2017-01-12,21.474,21.689,21.225,21.66,14587606,0
2017-01-13,21.563,21.952,21.474,21.884,16530624,0
2017-01-17,21.962,22.133,21.894,22.011,14352682,0
2017-01-18,21.924,22.08,21.786,21.904,14786383,0
2017-01-19,21.474,22.206,21.338,21.932,16714073,0
2017-01-20,22.186,22.392,21.826,21.952,17545365,0
2017-01-23,22.02,22.05,21.553,21.61,13022176,0
2017-01-24,21.786,22.186,21.65,22.08,12295351,0
2017-01-25,22.08,22.158,21.689,22.06,19531827,0
2017-01-26,22.099,22.206,21.865,21.884,10104064,0
2017-01-27,21.884,21.929,21.67,21.845,10866555,0
2017-01-30,21.811,21.85,21.428,21.575,11235866,0
2017-01-31,21.604,21.938,21.477,21.929,9318359,0
2017-02-01,22.066,22.14,21.644,21.821,9526329,0
2017-02-02,21.909,22.233,21.806,22.233,11237560,0
2017-02-03,22.233,22.587,22.145,22.517,10987505,0
2017-02-06,22.498,22.547,22.056,22.086,8700954,0
2017-02-07,21.988,22.125,21.639,21.713,10725681,0
2017-02-08,21.614,22.016,21.418,21.998,11633294,0
2017-02-09,22.036,22.331,21.933,21.968,13351687,0
2017-02-10,22.164,22.287,22.026,22.066,20399444,0
2017-02-13,22.016,22.135,21.899,22.135,10381363,0
2017-02-14,22.193,22.223,21.973,22.125,8727951,0
2017-02-15,21.998,22.076,21.801,21.86,12094783,0
2017-02-16,21.869,21.869,21.349,21.389,18045992,0
2017-02-17,21.349,21.487,21.182,21.369,14921096,0
2017-02-21,21.418,21.693,21.389,21.585,10335875,0
2017-02-22,21.399,21.447,21.065,21.114,11204435,0
2017-02-23,21.34,21.399,21.055,21.143,12129938,0
2017-02-24,21.006,21.133,20.731,20.848,12750336,0
2017-02-27,20.918,21.055,20.81,21.006,11254715,0
2017-02-28,20.898,21.045,20.82,20.918,10154491,0
2017-03-01,21.114,21.546,21.015,21.369,12070089,0
2017-03-02,21.163,21.507,21.133,21.447,9094120,0
2017-03-03,21.447,21.575,21.252,21.349,8693997,0
2017-03-06,21.29,21.457,21.143,21.359,7976526,0
2017-03-07,21.359,21.399,21.163,21.232,9714143,0
2017-03-08,21.222,21.556,20.8,20.898,18456286,0
2017-03-09,20.751,20.976,20.437,20.878,12349723,0
2017-03-10,21.006,21.202,20.908,21.105,11059586,0
2017-03-13,21.055,21.262,21.017,21.114,8755681,0
2017-03-14,20.829,20.898,20.564,20.653,9723669,0
2017-03-15,20.908,21.31,20.805,21.262,11217704,0
2017-03-16,21.262,21.3,20.967,21.163,7843901,0
2017-03-17,21.212,21.34,20.868,20.888,14674961,0
2017-03-20,20.711,20.838,20.604,20.8,10210942,0
2017-03-21,20.858,21.025,20.358,20.554,16583354,0
2017-03-22,20.534,20.766,20.329,20.594,12515451,0
2017-03-23,20.633,20.868,20.594,20.761,10975187,0
2017-03-24,20.761,21.045,20.701,20.761,10401557,0
2017-03-27,20.584,20.751,20.476,20.643,8493325,0
2017-03-28,20.741,21.055,20.663,21.025,10005119,0
2017-03-29,20.957,21.1,20.824,21.015,12851798,0
2017-03-30,21.095,21.29,20.986,21.035,14454080,0
2017-03-31,21.015,21.369,20.957,21.34,14168378,0
2017-04-03,21.34,21.418,20.928,21.192,7694697,0
2017-04-04,21.262,21.28,21.025,21.242,7598145,0
2017-04-05,21.389,21.511,21.055,21.075,9752779,0
2017-04-06,21.163,21.472,21.045,21.349,11527227,0
2017-04-07,21.349,21.428,21.133,21.163,8547911,0
2017-04-10,21.252,21.447,21.232,21.349,7807824,0
2017-04-11,21.32,21.33,21.06,21.212,8599839,0
2017-04-12,21.242,21.33,21.095,21.262,9782353,0
2017-04-13,21.271,21.447,20.957,20.996,10048940,0
2017-04-17,21.006,21.095,20.928,20.976,7495738,0
2017-04-18,20.829,21.006,20.771,20.771,16887230,0
2017-04-19,20.781,20.902,20.524,20.594,12077296,0
2017-04-20,20.505,20.79,20.181,20.338,20943817,0
2017-04-21,20.348,20.368,19.847,19.897,17462621,0
2017-04-24,20.064,20.28,20.004,20.25,13129702,0
2017-04-25,20.24,20.564,20.083,20.515,11758886,0
2017-04-26,20.437,20.829,20.417,20.534,10886143,0
2017-04-27,20.391,20.57,20.253,20.362,8725107,0
2017-04-28,20.471,20.481,20.273,20.372,10447334,0
2017-05-01,20.352,20.411,20.223,20.283,8102243,0
2017-05-02,20.333,20.461,20.174,20.194,9440523,0
2017-05-03,20.145,20.313,20.016,20.026,13070570,0
2017-05-04,19.947,20.026,19.354,19.512,16648448,0
2017-05-05,19.552,19.977,19.512,19.937,10009534,0
2017-05-08,19.937,20.006,19.68,19.898,10006660,0
2017-05-09,19.888,20.036,19.592,19.651,14924420,0
2017-05-10,19.76,20.184,19.68,19.937,18312698,0
2017-05-11,19.957,20.021,19.75,19.858,11247376,0
2017-05-12,19.868,19.888,19.622,19.661,10998073,0
2017-05-15,19.957,20.036,19.641,19.651,12344994,0
2017-05-16,19.71,19.789,19.522,19.552,9378495,0
2017-05-17,19.483,19.542,19.256,19.256,11117699,0
2017-05-18,19.246,19.379,19.078,19.206,14776667,0
2017-05-19,19.306,19.512,19.177,19.276,15980022,0
2017-05-22,19.384,19.404,19.186,19.266,7567830,0
2017-05-23,19.286,19.384,19.216,19.276,10848808,0
2017-05-24,19.286,19.512,18.93,19.128,18159889,0
2017-05-25,19.118,19.542,19.048,19.177,15267059,0
2017-05-26,19.078,19.148,18.95,19.009,10608066,0
2017-05-30,18.732,18.762,18.169,18.189,20454357,0
2017-05-31,18.15,18.713,18.081,18.525,25664876,0
2017-06-01,18.535,18.851,18.486,18.752,18353342,0
2017-06-02,18.713,18.782,18.649,18.713,15829530,0
2017-06-05,18.663,18.787,18.594,18.723,12660477,0
2017-06-06,18.663,18.703,18.387,18.565,10528687,0
2017-06-07,18.515,18.683,18.337,18.446,13709707,0
2017-06-08,18.367,18.663,18.367,18.525,12755408,0
2017-06-09,18.515,18.91,18.515,18.841,11589341,0
2017-06-12,18.95,19.148,18.822,18.89,14088777,0
2017-06-13,18.94,19.058,18.89,18.99,10180471,0
2017-06-14,18.97,18.999,18.599,18.723,13903131,0
2017-06-15,18.683,18.792,18.535,18.575,10378008,0
2017-06-16,18.752,18.96,18.614,18.95,16316497,0
2017-06-19,18.95,19.025,18.772,18.822,7259952,0
2017-06-20,18.663,18.683,18.219,18.288,14140572,0
2017-06-21,18.318,18.594,18.229,18.279,13992490,0
2017-06-22,18.259,18.466,18.169,18.347,13200443,0
2017-06-23,18.328,18.594,18.328,18.555,10848916,0
2017-06-26,18.545,18.723,18.505,18.644,11337918,0
2017-06-27,18.732,18.841,18.634,18.673,10687256,0
2017-06-28,18.762,18.936,18.624,18.782,13213108,0
2017-06-29,18.851,19.004,18.693,18.802,12149791,0
2017-06-30,18.91,19.009,18.742,18.92,13199809,0
2017-07-03,18.93,19.404,18.925,19.276,6439371,0
2017-07-05,19.196,19.236,18.97,19.068,8778968,0
2017-07-06,19.118,19.191,18.861,18.89,7280272,0
2017-07-07,18.89,18.97,18.683,18.93,7248271,0
2017-07-10,18.851,18.915,18.742,18.841,7274509,0
2017-07-11,18.822,18.99,18.731,18.98,9387262,0
2017-07-12,19.108,19.256,19.009,19.167,9617832,0
2017-07-13,19.167,19.206,19.033,19.088,6001752,0
2017-07-14,19.138,19.374,19.088,19.296,10836897,0
2017-07-17,19.306,19.419,19.256,19.306,8435124,0
2017-07-18,19.354,19.364,19.113,19.256,7294493,0
2017-07-19,19.256,19.444,19.186,19.424,10508879,0
2017-07-20,20.391,20.984,20.095,20.303,35183274,0
2017-07-21,20.253,20.529,20.165,20.431,17286184,0
2017-07-24,20.431,20.441,20.011,20.075,13433259,0
2017-07-25,20.293,20.342,19.957,19.997,10281968,0
2017-07-26,20.011,20.342,19.957,20.085,11374366,0
2017-07-27,20.095,20.334,19.996,20.334,13181810,0
2017-07-28,20.264,20.423,20.145,20.264,7733921,0
2017-07-31,20.304,20.373,20.061,20.294,9744344,0
2017-08-01,20.334,20.334,20.135,20.215,8505605,0
2017-08-02,20.066,20.215,20.02,20.195,6310103,0
2017-08-03,20.135,20.205,20.011,20.095,9045568,0
2017-08-04,20.125,20.155,20.016,20.066,6112477,0
2017-08-07,20.016,20.066,19.936,20.016,7225200,0
2017-08-08,19.877,20.006,19.579,19.619,10653159,0
2017-08-09,19.619,19.668,19.46,19.619,10751133,0
2017-08-10,19.638,19.718,19.191,19.261,12169496,0
2017-08-11,19.191,19.291,18.854,18.943,8669627,0
2017-08-14,19.062,19.152,18.834,18.903,8160437,0
2017-08-15,18.893,18.903,18.655,18.725,9850739,0
2017-08-16,18.764,18.844,18.546,18.585,8517061,0
2017-08-17,18.526,18.556,18.268,18.278,8979749,0
2017-08-18,18.248,18.536,18.109,18.427,11669738,0
2017-08-21,18.456,18.496,18.317,18.427,12297920,0
2017-08-22,18.436,18.715,18.412,18.665,8300137,0
2017-08-23,18.605,19.003,18.595,18.883,8450281,0
2017-08-24,18.883,18.993,18.774,18.923,7760051,0
2017-08-25,18.993,19.132,18.933,19.042,8035118,0
2017-08-28,19.082,19.092,18.814,18.883,7939389,0
2017-08-29,18.794,18.913,18.764,18.893,8256357,0
2017-08-30,18.883,19.082,18.789,18.943,9561417,0
2017-08-31,19.003,19.271,18.963,19.201,11862000,0
2017-09-01,19.201,19.311,18.973,19.231,14418000,0
2017-09-05,19.271,19.465,19.102,19.221,10825915,0
2017-09-06,19.013,19.36,19.003,19.201,12538224,0
2017-09-07,19.201,19.241,18.973,19.013,6880266,0
2017-09-08,18.973,19.057,18.824,19.013,8041140,0
2017-09-11,19.092,19.415,19.072,19.311,8871755,0
2017-09-12,19.311,19.41,19.167,19.231,6036443,0
2017-09-13,19.231,19.35,19.162,19.311,5392646,0
2017-09-14,19.251,19.45,19.191,19.211,7798338,0
2017-09-15,19.271,19.281,19.102,19.231,9262237,0
2017-09-18,19.231,19.35,19.152,19.261,8256254,0
2017-09-19,19.311,19.47,19.231,19.43,7420209,0
2017-09-20,19.47,19.718,19.43,19.638,11142574,0
2017-09-21,19.619,19.619,19.102,19.191,9885231,0
2017-09-22,19.162,19.236,18.993,19.142,7790731,0
2017-09-25,19.231,19.619,19.162,19.559,9632990,0
2017-09-26,19.479,19.539,19.321,19.39,8550666,0
2017-09-27,19.4,19.405,19.112,19.201,6844687,0
2017-09-28,19.162,19.181,19.032,19.181,8404932,0
2017-09-29,19.152,19.221,18.983,19.052,8665775,0
2017-10-02,18.933,19.023,18.834,18.973,9366436,0
2017-10-03,18.973,18.987,18.725,18.725,12969598,0
2017-10-04,18.725,18.784,18.546,18.695,10227629,0
2017-10-05,18.725,19.003,18.695,18.973,11309139,0
2017-10-06,18.824,18.933,18.67,18.893,10394116,0
2017-10-09,19.013,19.042,18.874,18.903,5512046,0
2017-10-10,18.973,19.023,18.814,18.824,7153110,0
2017-10-11,18.854,18.943,18.814,18.923,9431253,0
2017-10-12,18.794,18.874,18.665,18.754,7158993,0
2017-10-13,18.874,18.879,18.625,18.635,7564767,0
2017-10-16,18.784,18.814,18.615,18.685,7419880,0
2017-10-17,18.516,18.625,18.407,18.556,13157894,0
2017-10-18,18.496,18.615,18.347,18.456,18480307,0
2017-10-19,18.387,18.645,18.297,18.526,16689802,0
2017-10-20,18.635,18.635,18.258,18.297,10226674,0
2017-10-23,18.238,18.278,17.92,17.999,14148862,0
2017-10-24,18.049,18.188,17.925,18.148,18233631,0
2017-10-25,18.069,18.168,17.721,17.84,17934450,0
2017-10-26,17.89,17.989,17.751,17.88,14619205,0
2017-10-27,17.781,18.183,17.702,17.91,17315178,0
2017-10-30,17.95,18.25,17.94,18.1,10822293,0
2017-10-31,18.07,18.15,17.91,18.11,14474456,0
2017-11-01,18.25,18.38,18.05,18.13,10526296,0
2017-11-02,18.07,18.12,17.73,17.8,12593770,0
2017-11-03,17.8,17.84,17.59,17.74,13226201,0
2017-11-06,17.81,18.13,17.8,18.08,12685236,0
2017-11-07,18.12,18.15,17.96,18.04,9192258,0
2017-11-08,18.01,18.0868,17.905,18,10239112,0
2017-11-09,17.9,18.03,17.82,17.91,10060314,0
2017-11-10,17.86,17.9,17.65,17.67,9151726,0
