Date,Open,High,Low,Close,Volume,OpenInt
2011-01-27,22.214,23.063,22.214,22.661,6511216,0
2011-01-28,22.661,22.661,22.309,22.309,2766683,0
2011-01-31,22.289,23.644,22.081,23.26,2807895,0
2011-02-01,23.596,23.759,22.752,22.976,2415606,0
2011-02-02,23.179,23.49,22.967,23.153,1314815,0
2011-02-03,22.984,23.269,22.976,23.153,748994,0
2011-02-04,23.242,24.177,22.976,23.269,769924,0
2011-02-07,23.242,23.376,22.876,23.01,1350366,0
2011-02-08,22.93,23.25,22.885,23.225,4070742,0
2011-02-09,23.169,23.376,22.779,22.822,978604,0
2011-02-10,22.752,22.876,22.309,22.661,1288396,0
2011-02-11,23.216,23.216,22.402,22.501,1909414,0
2011-02-14,22.724,22.724,22.402,22.638,1258112,0
2011-02-15,22.591,22.679,22.356,22.647,994718,0
2011-02-16,22.581,23.197,22.581,23.197,956414,0
2011-02-18,24.126,24.839,23.984,24.705,2475602,0
2011-02-22,24.224,24.526,23.385,23.573,1243338,0
2011-02-23,23.331,23.84,23.169,23.786,1261286,0
2011-02-24,23.606,23.662,23.144,23.153,556940,0
2011-02-25,23.234,23.341,23.002,23.188,623199,0
2011-02-28,23.296,23.857,23.16,23.722,977708,0
2011-03-01,23.197,24.535,23.126,24.205,1158334,0
2011-03-02,24.135,24.313,23.857,24.018,470345,0
2011-03-03,23.946,24.035,23.26,23.857,2436199,0
2011-03-04,23.662,24.126,23.483,23.688,805959,0
2011-03-07,24.313,24.839,23.956,24.091,1654908,0
2011-03-08,24.091,24.526,24.001,24.177,1032589,0
2011-03-09,24.091,24.252,23.805,24.062,527660,0
2011-03-10,23.616,24.035,23.082,23.216,1264586,0
2011-03-11,23.073,23.625,23.026,23.197,792251,0
2011-03-14,23.01,23.875,22.992,23.606,881605,0
2011-03-15,23.11,23.715,23.026,23.5,963402,0
2011-03-16,23.483,23.538,22.94,23.225,1413393,0
2011-03-17,23.579,23.634,23.234,23.277,407490,0
2011-03-18,23.376,23.786,23.376,23.769,744012,0
2011-03-21,23.778,24.144,23.588,24.091,423114,0
2011-03-22,23.928,24.508,23.928,24.224,807604,0
2011-03-23,24.101,24.428,23.759,23.892,910081,0
2011-03-24,24.091,24.215,23.579,24.144,252358,0
2011-03-25,24.313,25.116,24.276,24.642,532517,0
2011-03-28,24.608,24.998,24.393,24.526,678339,0
2011-03-29,24.555,24.928,24.366,24.928,460435,0
2011-03-30,24.99,25.116,24.642,24.82,1022115,0
2011-03-31,24.723,24.938,24.224,24.366,6553886,0
2011-04-01,24.526,24.677,24.101,24.347,683471,0
2011-04-04,24.338,24.982,24.338,24.759,1059721,0
2011-04-05,24.66,24.66,24.243,24.456,306404,0
2011-04-06,24.535,24.564,24.144,24.535,732836,0
2011-04-07,24.438,24.634,24.035,24.516,271685,0
2011-04-08,24.777,24.777,24.009,24.118,499888,0
2011-04-11,24.091,24.955,23.984,24.668,542056,0
2011-04-12,24.516,25.214,24.375,25.054,1412554,0
2011-04-13,25.145,25.356,24.921,25.044,1156200,0
2011-04-14,25.026,25.026,24.516,24.677,181196,0
2011-04-15,24.572,25.007,24.572,24.998,276583,0
2011-04-18,24.713,24.874,24.285,24.357,349096,0
2011-04-19,24.357,25.152,24.33,24.626,415942,0
2011-04-20,24.912,24.982,24.215,24.338,1673916,0
2011-04-21,24.516,26.079,24.516,25.652,1131387,0
2011-04-25,25.873,25.928,24.812,25.516,1203917,0
2011-04-26,25.436,25.643,25.064,25.4,550460,0
2011-04-27,25.491,25.974,25.446,25.624,950967,0
2011-04-28,25.67,28.105,25.56,26.161,2343783,0
2011-04-29,26.211,26.854,26.115,26.669,1194291,0
2011-05-02,26.669,26.902,26.535,26.615,490632,0
2011-05-03,26.632,26.721,26.107,26.185,527493,0
2011-05-04,26.32,26.39,25.5,25.74,671363,0
2011-05-05,25.795,26.615,25.652,26.561,465713,0
2011-05-06,26.882,26.882,26.409,26.615,222435,0
2011-05-09,26.677,27.464,26.57,27.023,831807,0
2011-05-10,27.212,27.523,26.845,26.963,368169,0
2011-05-11,27.133,27.212,26.802,26.936,786714,0
2011-05-12,26.836,27.231,26.185,27.006,736591,0
2011-05-13,26.945,27.408,26.684,27.303,429955,0
2011-05-16,27.203,28.078,26.945,27.569,778269,0
2011-05-17,27.56,29.104,27.56,28.606,2070259,0
2011-05-18,27.776,28.844,27.418,28.578,1487714,0
2011-05-19,28.481,28.682,27.968,28.285,721804,0
2011-05-20,28.132,28.616,28.105,28.497,671728,0
2011-05-23,28.212,28.578,27.843,28.061,821424,0
2011-05-24,28.318,28.328,26.882,27.311,1948904,0
2011-05-25,27.311,28.426,27.061,27.426,1248950,0
2011-05-26,27.455,27.834,27.249,27.673,749859,0
2011-05-27,27.938,28.398,27.739,27.978,1244244,0
2011-05-31,28.354,29.442,27.881,28.095,4747758,0
2011-06-01,28.184,28.276,27.39,27.505,692771,0
2011-06-02,27.569,28.648,27.523,28.549,669725,0
2011-06-03,28.237,28.513,27.785,28.212,403910,0
2011-06-06,28.228,28.363,27.72,27.794,315118,0
2011-06-07,27.819,28.606,27.794,28.344,877571,0
2011-06-08,28.228,28.416,27.997,28.052,445130,0
2011-06-09,28.149,28.149,27.776,28.095,171676,0
2011-06-10,28.042,28.042,27.023,27.265,314390,0
2011-06-13,27.249,27.9,27.194,27.336,570380,0
2011-06-14,27.498,27.834,27.274,27.311,271412,0
2011-06-15,27.086,27.803,26.516,26.535,950575,0
2011-06-16,26.427,26.677,25.508,25.99,1191730,0
2011-06-17,26.115,27.81,26.115,27.015,1459780,0
2011-06-20,26.945,26.989,26.22,26.355,577649,0
2011-06-21,26.32,27.426,26.161,27.256,326106,0
2011-06-22,27.105,27.212,26.714,26.775,387662,0
2011-06-23,26.57,27.598,26.346,27.435,1039969,0
2011-06-24,27.364,27.464,26.463,26.738,1440918,0
2011-06-27,26.694,26.902,26.176,26.23,320313,0
2011-06-28,26.498,26.836,25.99,26.704,487957,0
2011-06-29,26.738,27.408,26.525,27.212,705553,0
2011-06-30,27.328,28.266,27.15,27.803,873660,0
2011-07-01,27.758,27.919,26.917,27.514,703843,0
2011-07-05,27.426,27.615,26.945,27.569,213355,0
2011-07-06,27.579,27.834,27.133,27.382,344296,0
2011-07-07,27.514,28.371,27.408,27.978,235727,0
2011-07-08,27.598,27.666,27.043,27.319,168278,0
2011-07-11,27.052,27.222,26.767,26.836,119288,0
2011-07-12,26.623,27.086,26.543,26.811,324658,0
2011-07-13,27.043,27.768,26.738,26.854,221621,0
2011-07-14,26.854,27.16,26.419,27.033,565360,0
2011-07-15,27.373,28.085,27.373,27.692,579389,0
2011-07-18,27.649,27.768,26.892,27.24,389372,0
2011-07-19,27.328,27.961,27.328,27.514,321651,0
2011-07-20,27.489,27.658,26.854,26.963,495167,0
2011-07-21,27.212,27.426,27.061,27.222,1566960,0
2011-07-22,27.319,27.968,27.174,27.606,845174,0
2011-07-25,27.284,27.739,26.98,27.105,806304,0
2011-07-26,27.125,27.274,26.908,27.023,484775,0
2011-07-27,26.82,27.346,26.669,27.115,1219292,0
2011-07-28,27.274,28.398,27.052,27.115,923923,0
2011-07-29,26.794,26.892,26.48,26.729,1961359,0
2011-08-01,26.963,27.194,26.498,26.669,563435,0
2011-08-02,26.472,26.767,25.822,25.873,489077,0
2011-08-03,25.804,26.008,25.347,25.974,681410,0
2011-08-04,25.57,25.864,25.079,25.088,1018868,0
2011-08-05,25.276,25.455,23.857,24.668,1749084,0
2011-08-08,23.866,24.482,23.25,23.303,1273498,0
2011-08-09,23.662,24.144,23.01,24.135,1240922,0
2011-08-10,23.722,24.456,23.528,23.616,1611491,0
2011-08-11,23.821,24.66,23.573,24.474,1058979,0
2011-08-12,24.526,24.796,24.053,24.135,324501,0
2011-08-15,24.252,24.99,24.252,24.874,835624,0
2011-08-16,24.723,25.159,24.581,24.864,580002,0
2011-08-17,24.912,25.686,24.912,25.436,613528,0
2011-08-18,25.054,25.054,23.848,24.456,1292235,0
2011-08-19,24.053,24.598,23.653,23.697,1608588,0
2011-08-22,24.018,24.846,23.911,24.697,1704631,0
2011-08-23,24.864,24.864,23.831,24.482,949868,0
2011-08-24,24.252,25.185,24.243,24.759,960491,0
2011-08-25,24.769,24.846,24.293,24.555,751007,0
2011-08-26,24.447,25.74,24.135,25.241,865671,0
2011-08-29,25.491,26.48,25.185,26.364,518588,0
2011-08-30,26.203,26.48,25.804,26.258,521449,0
2011-08-31,26.336,26.65,26.176,26.463,654272,0
2011-09-01,26.427,26.669,26.176,26.22,330211,0
2011-09-02,25.999,26.364,25.795,26.328,493482,0
2011-09-06,25.66,25.99,25.312,25.721,644948,0
2011-09-07,26.017,26.32,25.721,25.937,952470,0
2011-09-08,25.83,26.124,25.73,25.99,449504,0
2011-09-09,25.847,26.008,24.864,25.276,505181,0
2011-09-12,24.99,25.223,24.516,24.804,362276,0
2011-09-13,24.874,24.874,24.482,24.634,634524,0
2011-09-14,24.617,24.769,24.118,24.144,997120,0
2011-09-15,24.438,24.874,24.195,24.732,718509,0
2011-09-16,24.874,25.286,24.642,25.231,402490,0
2011-09-19,24.964,25.508,24.581,25.214,678735,0
2011-09-20,25.231,25.286,24.516,24.687,1403107,0
2011-09-21,24.687,25.624,24.535,25.508,1472756,0
2011-09-22,24.855,24.874,22.93,23.303,1808680,0
2011-09-23,22.527,23.814,22.01,23.749,1357093,0
2011-09-26,23.616,24.062,23.035,23.875,1324716,0
2011-09-27,24.293,24.812,24.009,24.447,1948588,0
2011-09-28,24.535,25.259,24.322,24.402,1533777,0
2011-09-29,24.697,24.99,23.483,23.866,1035451,0
2011-09-30,23.579,23.991,23.153,23.269,604795,0
2011-10-03,23.169,23.671,22.299,22.348,835223,0
2011-10-04,22.18,22.76,21.752,22.412,739911,0
2011-10-05,23.385,24.025,23.242,23.671,1121134,0
2011-10-06,23.671,24.713,23.429,24.428,1765700,0
2011-10-07,24.732,24.749,24.126,24.347,374109,0
2011-10-10,24.626,24.787,24.118,24.535,789101,0
2011-10-11,24.402,24.516,24.001,24.159,730686,0
2011-10-12,24.347,24.839,24.205,24.713,690559,0
2011-10-13,24.489,25.054,24.489,24.938,665706,0
2011-10-14,25.25,25.373,24.893,25.177,557743,0
2011-10-17,24.998,25.177,24.651,25.016,312096,0
2011-10-18,24.893,25.598,24.224,25.25,523550,0
2011-10-19,25.079,25.4,24.855,25.145,861901,0
2011-10-20,25.054,25.711,24.438,25.704,581496,0
2011-10-21,25.813,26.098,25.721,25.856,784108,0
2011-10-24,25.864,25.982,25.589,25.678,309900,0
2011-10-25,25.455,25.804,25.035,25.145,693154,0
2011-10-26,25.322,25.483,24.313,24.438,501833,0
2011-10-27,25.678,27.07,24.982,26.66,1165436,0
2011-10-28,25.937,26.998,25.847,26.276,2260612,0
2011-10-31,25.974,26.535,25.392,26.185,1146934,0
2011-11-01,25.525,25.785,25.312,25.643,514412,0
2011-11-02,25.686,26.008,25.347,25.606,371162,0
2011-11-03,25.721,25.899,25.436,25.813,164347,0
2011-11-04,25.598,26.32,25.474,26.294,432315,0
2011-11-07,26.312,27.174,26.161,26.811,466648,0
2011-11-08,26.936,27.16,26.587,26.989,612656,0
2011-11-09,26.525,26.767,26.22,26.304,508931,0
2011-11-10,26.553,26.785,26.419,26.775,515803,0
2011-11-11,26.775,27.096,26.694,27.043,275307,0
2011-11-14,26.902,27.623,26.632,27.598,608714,0
2011-11-15,27.589,28.061,27.174,27.649,1048010,0
2011-11-16,27.39,27.39,26.677,26.845,573448,0
2011-11-17,26.83,26.864,25.704,25.766,431028,0
2011-11-18,25.822,25.873,25.474,25.483,302403,0
2011-11-21,25.214,25.822,25.106,25.589,563816,0
2011-11-22,25.598,26.364,25.465,26.069,420706,0
2011-11-23,25.946,25.946,25.195,25.392,256017,0
2011-11-25,25.329,25.66,25.035,25.436,156143,0
2011-11-28,25.965,26.161,25.785,25.89,443617,0
2011-11-29,25.928,26.026,25.223,25.56,499602,0
2011-11-30,26.276,26.276,25.598,25.918,1461455,0
2011-12-01,25.795,26.455,25.795,26.203,408563,0
2011-12-02,26.346,26.748,26.05,26.641,522900,0
2011-12-05,26.641,27.167,26.374,26.498,482445,0
2011-12-06,26.498,26.587,25.711,25.766,554321,0
2011-12-07,25.551,25.83,25.295,25.74,445953,0
2011-12-08,25.57,25.822,24.946,25.071,323043,0
2011-12-09,25.276,25.686,24.749,25.616,1116622,0
2011-12-12,25.329,25.73,25.088,25.624,266266,0
2011-12-13,25.785,25.899,25.322,25.428,510663,0
2011-12-14,25.329,25.392,24.677,24.883,638413,0
2011-12-15,25.026,25.044,24.508,24.855,1664070,0
2011-12-16,24.893,25.329,24.581,24.804,2501116,0
2011-12-19,24.964,25.616,24.169,25.295,895597,0
2011-12-20,25.634,26.312,25.483,26.294,750711,0
2011-12-21,26.185,26.738,26.05,26.57,748560,0
2011-12-22,26.543,26.714,25.909,26.607,601047,0
2011-12-23,26.597,26.864,26.328,26.65,281139,0
2011-12-27,26.49,26.587,25.937,26.535,291413,0
2011-12-28,26.498,26.65,26.211,26.355,316886,0
2011-12-29,26.336,26.82,26.23,26.455,440825,0
2011-12-30,26.498,26.758,26.39,26.49,293723,0
2012-01-03,26.785,27.212,26.463,26.704,924019,0
2012-01-04,25.66,26.437,25.5,26.133,561018,0
2012-01-05,25.652,26.312,25.652,26.185,405075,0
2012-01-06,26.107,26.409,25.838,26.161,453677,0
2012-01-09,26.258,26.268,25.83,26.089,320236,0
2012-01-10,26.587,26.802,26.304,26.409,581528,0
2012-01-11,26.463,26.535,26.268,26.39,398252,0
2012-01-12,26.409,26.543,26.069,26.107,417385,0
2012-01-13,25.918,26.026,25.338,25.428,810882,0
2012-01-17,25.616,26.587,25.58,26.169,864940,0
2012-01-18,26.05,26.294,26.033,26.195,267987,0
2012-01-19,26.185,26.455,25.57,25.606,450638,0
2012-01-20,25.446,25.57,24.749,25.064,506988,0
2012-01-23,25.088,25.909,25.088,25.856,367333,0
2012-01-24,25.749,25.847,25.338,25.58,339896,0
2012-01-25,25.606,25.749,25.356,25.534,341168,0
2012-01-26,25.57,26.304,25.534,25.928,558391,0
2012-01-27,25.766,26.24,25.73,26.033,614528,0
2012-01-30,25.822,26.033,25.74,25.881,552469,0
2012-01-31,25.974,26.185,25.616,25.856,659770,0
2012-02-01,25.873,26.203,25.766,25.856,2196453,0
2012-02-02,26.026,26.185,25.5,25.643,658580,0
2012-02-03,25.873,27.006,25.873,26.963,821961,0
2012-02-06,26.409,26.721,24.982,25.74,1600680,0
2012-02-07,25.474,25.634,24.938,25.064,1412289,0
2012-02-08,25.159,25.58,25.145,25.41,1670569,0
2012-02-09,25.508,25.57,25.088,25.329,533116,0
2012-02-10,25.214,25.534,25.026,25.4,1011856,0
2012-02-13,25.446,25.589,24.384,24.482,2164848,0
2012-02-14,24.313,24.598,23.706,24.366,4167181,0
2012-02-15,24.535,25.312,24.516,24.82,1582956,0
2012-02-16,24.787,25.418,24.555,25.373,880286,0
2012-02-17,25.383,25.446,25.126,25.231,409195,0
2012-02-21,25.25,25.474,24.938,24.998,695014,0
2012-02-22,25.016,25.231,24.456,24.829,1211943,0
2012-02-23,24.787,24.982,24.668,24.928,586501,0
2012-02-24,24.855,24.912,24.169,24.893,752387,0
2012-02-27,24.787,25.795,24.642,25.704,1743492,0
2012-02-28,25.643,26.249,25.483,26.124,1236559,0
2012-02-29,26.22,26.382,25.965,26.312,1378180,0
2012-03-01,26.346,26.374,26.24,26.355,914969,0
2012-03-02,26.249,26.39,26.026,26.32,910156,0
2012-03-05,26.32,26.472,26.169,26.336,999533,0
2012-03-06,26.098,26.249,25.749,26.041,593745,0
2012-03-07,25.974,26.382,25.946,26.041,741360,0
2012-03-08,26.32,26.543,26.169,26.455,920709,0
2012-03-09,26.276,26.543,26.276,26.312,330379,0
2012-03-12,26.312,26.409,26.169,26.346,358736,0
2012-03-13,26.374,26.607,26.304,26.57,695146,0
2012-03-14,26.607,26.758,26.355,26.597,870984,0
2012-03-15,26.561,26.945,26.506,26.902,785032,0
2012-03-16,26.892,27.167,26.811,27.125,411491,0
2012-03-19,26.098,27.212,25.999,27.006,1638941,0
2012-03-20,26.836,27.749,26.721,27.328,2167038,0
2012-03-21,27.256,27.498,26.82,27.212,26820130,0
2012-03-22,27.125,27.212,26.845,26.854,1940136,0
2012-03-23,26.82,27.167,26.498,27.15,2426056,0
2012-03-26,27.222,27.319,27.023,27.141,894971,0
2012-03-27,27.052,27.222,26.57,27.033,3367264,0
2012-03-28,26.945,27.023,26.328,26.607,2675028,0
2012-03-29,26.455,26.543,26.115,26.364,1744129,0
2012-03-30,26.543,26.963,26.399,26.892,2515022,0
2012-04-02,26.83,26.989,26.729,26.917,1221566,0
2012-04-03,26.82,27.023,26.669,27.023,1941021,0
2012-04-04,26.854,26.872,26.374,26.767,1593168,0
2012-04-05,26.677,26.721,26.23,26.498,698147,0
2012-04-09,26.069,26.463,25.974,26.437,844025,0
2012-04-10,26.455,26.66,25.974,26.033,1601907,0
2012-04-11,26.211,26.446,25.937,26.033,1484624,0
2012-04-12,26.017,26.48,26.008,26.258,650094,0
2012-04-13,26.115,26.249,25.785,26.041,1114419,0
2012-04-16,26.089,26.203,25.73,25.838,1127018,0
2012-04-17,26.008,26.268,25.937,25.99,666761,0
2012-04-18,25.909,25.955,25.064,25.795,3035513,0
2012-04-19,25.67,25.83,25.525,25.616,2181674,0
2012-04-20,25.766,26.455,25.74,26.089,1832765,0
2012-04-23,25.73,25.974,25.704,25.804,1414220,0
2012-04-24,25.847,26.161,25.643,26.115,2200759,0
2012-04-25,26.48,27.006,25.74,26.026,2420750,0
2012-04-26,26.079,26.704,25.918,26.382,1438555,0
2012-04-27,26.455,26.632,26.176,26.203,724713,0
2012-04-30,26.107,26.24,25.606,26.069,1015367,0
2012-05-01,26.041,26.65,25.946,25.982,1075247,0
2012-05-02,25.965,26.115,25.822,25.99,814261,0
2012-05-03,25.982,26.203,25.83,26.107,796436,0
2012-05-04,26.089,27.078,26.089,26.409,2286229,0
2012-05-07,26.437,26.498,25.83,25.937,1428702,0
2012-05-08,25.873,26.098,25.428,26.069,1380829,0
2012-05-09,25.873,25.928,25.634,25.822,1133140,0
2012-05-10,25.937,26.133,25.57,25.589,2140970,0
2012-05-11,25.525,25.873,25.347,25.491,1161370,0
2012-05-14,25.347,25.418,24.982,25.016,1082410,0
2012-05-15,25.064,25.097,24.651,25.035,2403254,0
2012-05-16,25.035,25.534,24.998,25.145,1731698,0
2012-05-17,25.205,25.373,24.151,24.252,1257105,0
2012-05-18,24.276,24.921,24.252,24.535,1183544,0
2012-05-21,24.668,24.893,24.526,24.777,1028642,0
2012-05-22,24.829,25.106,24.687,24.82,1205314,0
2012-05-23,24.545,24.723,24.252,24.411,1086226,0
2012-05-24,24.498,24.883,24.428,24.705,506146,0
2012-05-25,24.651,24.855,24.608,24.749,432634,0
2012-05-29,24.812,25.088,24.713,25.064,1074948,0
2012-05-30,24.955,24.955,24.535,24.687,1269207,0
2012-05-31,24.651,24.796,24.276,24.749,1936636,0
2012-06-01,24.466,24.555,23.946,24.402,2618557,0
2012-06-04,24.393,24.589,24.062,24.402,1020910,0
2012-06-05,24.303,24.516,24.303,24.375,1080893,0
2012-06-06,24.581,24.642,24.438,24.555,797828,0
2012-06-07,24.66,24.749,24.347,24.393,998096,0
2012-06-08,24.42,24.42,23.884,24.101,1596850,0
2012-06-11,24.347,24.697,24.159,24.474,1681468,0
2012-06-12,24.535,24.839,24.498,24.787,855327,0
2012-06-13,23.814,24.769,23.805,24.42,3398313,0
2012-06-14,24.572,24.732,24.313,24.42,2144220,0
2012-06-15,24.411,24.516,23.538,23.921,3224950,0
2012-06-18,23.911,24.285,23.644,24.072,1087061,0
2012-06-19,24.144,24.642,24.144,24.617,1225890,0
2012-06-20,24.66,24.974,24.498,24.777,1325225,0
2012-06-21,24.855,24.893,24.456,24.526,635925,0
2012-06-22,24.564,24.598,24.009,24.053,3527092,0
2012-06-25,23.749,23.749,23.269,23.625,863403,0
2012-06-26,23.625,23.653,23.01,23.119,2778155,0
2012-06-27,23.234,23.367,22.431,23.16,3214962,0
2012-06-28,23.101,23.303,22.696,22.867,1023413,0
2012-06-29,23.197,23.473,23.144,23.394,1125872,0
2012-07-02,23.438,23.616,23.16,23.596,1186585,0
2012-07-03,23.634,23.814,23.573,23.706,357961,0
2012-07-05,23.662,23.911,23.625,23.697,707592,0
2012-07-06,23.616,23.84,23.616,23.769,777278,0
2012-07-09,23.644,23.892,23.556,23.884,854696,0
2012-07-10,23.921,23.966,23.463,23.51,891992,0
2012-07-11,23.49,23.653,23.376,23.429,511275,0
2012-07-12,23.394,23.403,23.082,23.277,1216851,0
2012-07-13,23.394,23.644,23.287,23.483,762391,0
2012-07-16,23.5,23.5,23.179,23.348,332997,0
2012-07-17,23.348,23.483,23.119,23.242,1193533,0
2012-07-18,23.179,23.403,23.091,23.169,1120696,0
2012-07-19,23.197,23.303,23.002,23.188,684562,0
2012-07-20,23.134,23.206,22.94,22.984,603495,0
2012-07-23,22.779,22.967,22.375,22.893,637585,0
2012-07-24,22.94,23.026,22.324,22.333,923734,0
2012-07-25,22.527,24.741,22.527,24.564,3528343,0
2012-07-26,24.759,25.035,24.555,24.964,2411105,0
2012-07-27,24.982,25.071,24.874,25.026,2234065,0
2012-07-30,24.974,25.365,24.938,25.312,1553710,0
2012-07-31,25.25,25.455,24.946,25.428,1354503,0
2012-08-01,25.551,25.749,25.312,25.455,1088322,0
2012-08-02,25.241,25.974,25.241,25.766,1076426,0
2012-08-03,25.965,26.258,25.804,26.041,665371,0
2012-08-06,26.089,26.142,25.822,25.89,1195095,0
2012-08-07,25.937,25.946,25.491,25.616,772467,0
2012-08-08,25.525,25.652,25.4,25.544,843067,0
2012-08-09,25.57,25.982,25.4,25.881,1173256,0
2012-08-10,25.881,26.05,25.704,25.856,633688,0
2012-08-13,25.766,25.946,25.652,25.74,913213,0
2012-08-14,25.73,25.749,25.276,25.4,973195,0
2012-08-15,25.329,25.66,25.303,25.516,874712,0
2012-08-16,25.483,25.678,25.446,25.67,550919,0
2012-08-17,25.598,25.704,25.551,25.678,505415,0
2012-08-20,25.606,25.678,25.365,25.58,429318,0
2012-08-21,25.58,25.652,25.338,25.41,700191,0
2012-08-22,25.259,25.474,25.159,25.322,600445,0
2012-08-23,25.322,25.322,24.946,24.99,748049,0
2012-08-24,24.964,25.392,24.938,25.214,440443,0
2012-08-27,25.195,25.418,25.177,25.259,475315,0
2012-08-28,25.205,25.365,25.126,25.152,360741,0
2012-08-29,24.982,25.214,24.812,25.044,1098821,0
2012-08-30,24.982,25.25,24.928,25.116,523372,0
2012-08-31,25.159,25.223,24.99,25.016,740930,0
2012-09-04,25.071,25.873,24.928,25.347,1036006,0
2012-09-05,25.303,25.58,25.303,25.5,538414,0
2012-09-06,25.551,25.909,25.322,25.534,1090991,0
2012-09-07,25.525,25.694,25.356,25.428,1010148,0
2012-09-10,25.322,25.455,25.276,25.276,600863,0
2012-09-11,25.347,25.58,25.329,25.365,2561415,0
2012-09-12,25.57,26.419,25.392,26.409,2415342,0
2012-09-13,26.427,26.597,26.22,26.328,1954146,0
2012-09-14,26.304,26.472,26.268,26.32,1535006,0
2012-09-17,26.24,26.65,26.23,26.516,1590108,0
2012-09-18,26.382,27.015,26.32,26.775,2045240,0
2012-09-19,26.926,27.043,26.623,26.917,741315,0
2012-09-20,26.714,27.033,26.65,26.98,883815,0
2012-09-21,27.043,27.212,26.845,27.184,1914179,0
2012-09-24,27.023,27.194,26.714,26.748,1020031,0
2012-09-25,26.767,26.802,26.304,26.346,1022781,0
2012-09-26,26.32,26.399,26.079,26.258,1231949,0
2012-09-27,26.258,26.535,26.142,26.525,746931,0
2012-09-28,26.399,26.945,26.32,26.748,903349,0
2012-10-01,26.767,26.971,26.419,26.525,1275665,0
2012-10-02,26.632,26.989,26.623,26.963,648453,0
2012-10-03,26.963,27.115,26.82,27.052,528076,0
2012-10-04,27.078,27.222,27.043,27.167,904725,0
2012-10-05,27.023,27.819,27.023,27.472,1804510,0
2012-10-08,27.418,27.514,27.167,27.319,714366,0
2012-10-09,27.336,27.426,26.971,27.006,491628,0
2012-10-10,27.07,27.194,26.963,27.16,669419,0
2012-10-11,27.256,27.514,27.184,27.364,1124514,0
2012-10-12,27.408,27.489,27.086,27.455,765433,0
2012-10-15,27.346,27.641,27.203,27.615,701688,0
2012-10-16,27.523,28.308,27.489,28.192,2673371,0
2012-10-17,27.658,28.616,27.658,28.371,3742408,0
2012-10-18,28.426,28.436,27.9,27.929,2407002,0
2012-10-19,27.945,28.095,27.826,28.061,1647717,0
2012-10-22,26.089,27.125,25.551,26.455,6729752,0
2012-10-23,26.472,26.472,25.606,25.89,1923705,0
2012-10-24,25.999,26.026,25.205,25.295,1285345,0
2012-10-25,25.428,25.634,25.373,25.4,1208754,0
2012-10-26,25.446,25.838,25.329,25.804,1575850,0
2012-10-31,25.652,25.873,25.652,25.804,1119760,0
2012-11-01,25.873,26.39,25.822,26.39,1449012,0
2012-11-02,26.516,26.767,26.463,26.561,1545567,0
2012-11-05,26.446,26.543,26.098,26.268,927259,0
2012-11-06,26.364,26.463,26.041,26.419,978306,0
2012-11-07,26.304,26.409,26.026,26.195,885563,0
2012-11-08,26.142,26.276,25.899,25.899,887479,0
2012-11-09,25.946,25.946,25.606,25.686,1125976,0
2012-11-12,25.795,25.974,25.66,25.795,693165,0
2012-11-13,25.704,25.873,25.455,25.5,739220,0
2012-11-14,25.616,25.758,24.982,25.135,1265921,0
2012-11-15,25.135,25.312,24.589,24.677,1131614,0
2012-11-16,24.812,24.964,24.545,24.66,887130,0
2012-11-19,24.903,24.921,24.357,24.697,1435798,0
2012-11-20,24.723,24.846,24.366,24.589,1943062,0
2012-11-21,24.634,25.145,24.447,25.026,2398730,0
2012-11-23,25.116,25.338,24.883,25.214,422779,0
2012-11-26,25.223,25.465,25.126,25.214,942307,0
2012-11-27,25.145,25.347,24.893,25.035,1423204,0
2012-11-28,24.893,25.168,24.741,25.135,853849,0
2012-11-29,25.241,25.508,25.088,25.41,708086,0
2012-11-30,25.347,25.4,25.064,25.267,889319,0
2012-12-03,25.303,25.465,25.088,25.214,591826,0
2012-12-04,25.152,25.418,25.152,25.41,849700,0
2012-12-05,25.41,25.634,25.205,25.41,719564,0
2012-12-06,25.428,25.909,25.428,25.785,1669202,0
2012-12-07,25.704,26.195,25.67,26.089,1368463,0
2012-12-10,24.66,26.211,24.598,26.098,1387249,0
2012-12-11,26.115,26.32,26.115,26.24,1051088,0
2012-12-12,26.211,26.382,26.115,26.124,1716089,0
2012-12-13,26.089,26.382,25.937,26.23,1828021,0
2012-12-14,26.124,26.587,26.089,26.455,2168503,0
2012-12-17,26.553,26.553,26.23,26.427,1444544,0
2012-12-18,26.767,27.623,26.632,27.589,9089535,0
2012-12-19,27.514,27.658,27.141,27.249,1344863,0
2012-12-20,27.24,27.523,27.078,27.481,2244610,0
2012-12-21,27.231,27.39,26.963,27.293,871129,0
2012-12-24,27.174,27.194,27.043,27.125,251407,0
2012-12-26,27.096,27.15,26.908,27.086,2539115,0
2012-12-27,27.15,27.203,26.926,27.043,710222,0
2012-12-28,26.917,27.096,26.892,26.998,525876,0
2012-12-31,27.078,27.336,26.892,27.293,918947,0
2013-01-02,27.658,27.834,27.481,27.649,1212040,0
2013-01-03,27.569,27.794,27.505,27.514,708409,0
2013-01-04,27.505,27.843,27.382,27.826,575604,0
2013-01-07,27.623,28.472,27.623,28.149,1056479,0
2013-01-08,28.052,28.14,27.569,27.826,1291401,0
2013-01-09,27.81,27.978,27.623,27.673,683837,0
2013-01-10,27.826,27.826,27.481,27.569,888629,0
2013-01-11,27.623,27.826,27.472,27.803,846517,0
2013-01-14,27.749,27.819,27.623,27.785,473457,0
2013-01-15,27.749,27.945,27.702,27.945,666867,0
2013-01-16,27.826,27.945,27.73,27.749,420496,0
2013-01-17,27.819,28.003,27.768,27.91,411456,0
2013-01-18,27.978,28.285,27.73,28.22,638487,0
2013-01-22,28.158,28.192,27.929,28.105,804320,0
2013-01-23,27.891,28.371,27.658,28.285,801276,0
2013-01-24,28.257,28.792,28.257,28.71,1113716,0
2013-01-25,28.664,28.811,28.463,28.672,966238,0
2013-01-28,28.672,29.14,28.657,29.032,1209861,0
2013-01-29,28.899,29.06,28.792,29.004,1671338,0
2013-01-30,29.05,29.168,28.988,29.032,1512525,0
2013-01-31,28.88,29.183,28.88,29.004,972709,0
2013-02-01,29.14,29.311,28.996,29.032,1372917,0
2013-02-04,28.792,28.899,28.426,28.521,3146477,0
2013-02-05,28.606,28.944,28.436,28.827,1105334,0
2013-02-06,28.648,28.835,28.578,28.819,1506000,0
2013-02-07,28.766,29.318,28.766,29.183,2077661,0
2013-02-08,29.318,29.362,28.988,29.273,1758388,0
2013-02-11,29.217,29.327,28.648,29.149,2988746,0
2013-02-12,29.318,30.318,29.263,29.674,4294058,0
2013-02-13,29.623,30.211,29.451,30.085,1681438,0
2013-02-14,28.013,29.549,27.997,29.04,3599612,0
2013-02-15,29.05,29.217,28.691,28.908,22299273,0
2013-02-19,28.998,29.646,28.99,29.17,4827239,0
2013-02-20,29.193,29.389,28.72,28.775,2366129,0
2013-02-21,28.803,28.803,28.147,28.436,3059236,0
2013-02-22,28.549,28.801,28.276,28.783,1834878,0
2013-02-25,28.935,29.399,28.835,28.935,2220199,0
2013-02-26,28.88,29.515,28.739,29.416,2104424,0
2013-02-27,29.362,30.13,29.318,30.13,3631502,0
2013-02-28,30.065,30.202,29.684,30.058,2457901,0
2013-03-01,29.879,30.433,29.701,30.381,2007200,0
2013-03-04,30.192,30.406,29.95,30.397,1353334,0
2013-03-05,30.478,30.763,30.389,30.639,1217324,0
2013-03-06,30.873,31.026,30.791,31.026,1319790,0
2013-03-07,30.971,31.034,30.649,30.747,1429260,0
2013-03-08,30.909,31.534,30.534,31.276,2994185,0
2013-03-11,31.23,31.23,30.925,31.222,838984,0
2013-03-12,31.339,31.373,30.712,31.096,1349290,0
2013-03-13,31.186,31.186,30.9,31.132,796172,0
2013-03-14,31.204,31.222,30.909,31.042,942695,0
2013-03-15,31.222,31.222,30.639,31.07,2102837,0
2013-03-18,30.703,31.026,30.612,31.017,852061,0
2013-03-19,31.24,31.373,30.667,30.916,879555,0
2013-03-20,31.026,31.106,30.855,31.07,799892,0
2013-03-21,30.981,31.051,30.667,30.883,860223,0
2013-03-22,30.961,31.051,30.667,31.042,749171,0
2013-03-25,31.151,31.258,30.763,30.99,683898,0
2013-03-26,31.168,31.363,31.106,31.348,657453,0
2013-03-27,31.16,31.534,31.051,31.515,785543,0
2013-03-28,31.491,32.127,31.439,32.111,1564664,0
2013-04-01,31.957,32.001,31.421,31.716,1346696,0
2013-04-02,31.867,31.867,31.525,31.686,1248661,0
2013-04-03,31.583,31.779,31.106,31.401,1323550,0
2013-04-04,31.456,31.499,31.23,31.33,483672,0
2013-04-05,30.981,31.24,30.925,31.026,1010655,0
2013-04-08,30.961,31.313,30.961,31.24,828539,0
2013-04-09,31.294,31.421,31.186,31.294,872769,0
2013-04-10,31.355,31.877,31.322,31.821,847291,0
2013-04-11,31.896,32.216,31.744,32.127,1410063,0
2013-04-12,32.103,32.127,31.676,31.812,717474,0
2013-04-15,31.601,31.77,31.034,31.087,942130,0
2013-04-16,31.392,31.483,31.25,31.439,624488,0
2013-04-17,31.382,31.43,31.07,31.33,1370984,0
2013-04-18,31.373,31.373,31.017,31.123,1490567,0
2013-04-19,31.177,31.373,30.9,31.33,1195875,0
2013-04-22,31.286,31.304,30.721,30.865,1909317,0
2013-04-23,30.943,30.999,30.434,30.855,1263897,0
2013-04-24,30.809,31.008,29.912,30.809,1945749,0
2013-04-25,31.821,32.935,30.9,31.042,3399984,0
2013-04-26,31.151,31.363,30.846,31.142,1550485,0
2013-04-29,30.73,31.051,30.406,30.684,2659611,0
2013-04-30,30.658,31.114,30.505,31.034,2784103,0
2013-05-01,31.042,32.037,30.534,31.66,2393183,0
2013-05-02,31.796,31.839,31.473,31.67,2244104,0
2013-05-03,31.77,32.055,31.77,31.95,976398,0
2013-05-06,32.316,32.549,32.103,32.29,2334389,0
2013-05-07,32.333,32.639,32.245,32.513,1178692,0
2013-05-08,32.549,32.756,32.468,32.756,1893975,0
2013-05-09,32.71,33.059,32.665,32.989,1220337,0
2013-05-10,33.039,33.249,33.013,33.087,1436208,0
2013-05-13,31.877,32.493,31.373,31.382,5038511,0
2013-05-14,31.07,31.491,31.017,31.06,25981027,0
2013-05-15,31.304,31.464,31.151,31.363,7180194,0
2013-05-16,31.464,31.483,31.186,31.373,3811859,0
2013-05-17,31.373,31.812,31.222,31.625,3100482,0
2013-05-20,31.625,31.796,31.392,31.762,2853545,0
2013-05-21,31.608,31.676,31.177,31.25,2815096,0
2013-05-22,31.114,31.421,30.891,30.971,2055001,0
2013-05-23,30.873,30.961,30.486,30.909,1444311,0
2013-05-24,30.891,31.382,30.629,31.382,2900843,0
2013-05-28,31.382,31.625,31.096,31.313,2089477,0
2013-05-29,31.258,31.258,30.371,30.389,4038454,0
2013-05-30,30.406,30.577,30.218,30.381,1470792,0
2013-05-31,30.279,30.513,29.943,30.396,2935946,0
2013-06-03,30.468,30.659,30.281,30.631,2155190,0
2013-06-04,30.569,30.668,30.263,30.308,1523298,0
2013-06-05,30.351,30.415,29.985,30.092,1664548,0
2013-06-06,30.018,30.281,29.865,30.281,2027243,0
2013-06-07,30.263,30.919,30.1,30.848,1406688,0
2013-06-10,30.893,30.902,30.594,30.604,1149801,0
2013-06-11,30.371,30.64,30.263,30.561,1387364,0
2013-06-12,30.64,30.739,30.506,30.551,1618126,0
2013-06-13,30.604,30.993,30.434,30.928,1431112,0
2013-06-14,30.885,31.054,30.803,30.919,1959942,0
2013-06-17,31.073,31.343,30.885,31.164,1864624,0
2013-06-18,31.225,31.741,31.164,31.597,1465060,0
2013-06-19,31.512,32.216,31.425,31.569,3843654,0
2013-06-20,31.271,31.416,30.893,31.02,2327035,0
2013-06-21,31.02,31.181,30.534,30.631,2766744,0
2013-06-24,30.397,30.631,29.938,30.551,1815662,0
2013-06-25,30.65,30.765,30.233,30.452,1568855,0
2013-06-26,30.631,30.65,29.84,30.434,3156325,0
2013-06-27,30.604,30.858,30.487,30.713,1383762,0
2013-06-28,30.774,30.858,30.217,30.253,8728861,0
2013-07-01,30.298,30.335,29.785,29.977,3940188,0
2013-07-02,31.181,31.298,30.515,30.594,11047358,0
2013-07-03,30.487,30.668,30.406,30.569,2545389,0
2013-07-05,30.774,31.343,30.543,31.253,5114206,0
2013-07-08,31.504,32.154,31.444,31.613,55015726,0
2013-07-09,31.65,31.759,30.793,30.829,4426955,0
2013-07-10,30.739,30.82,29.948,30.2,5604979,0
2013-07-11,30.415,30.868,30.342,30.858,3933008,0
2013-07-12,30.774,31.1,30.713,31.045,3824776,0
2013-07-15,31.045,31.308,31.02,31.02,2927989,0
2013-07-16,30.993,31.09,30.172,30.478,4223601,0
2013-07-17,30.515,30.749,29.388,29.695,5699175,0
2013-07-18,29.767,30.317,29.506,30.1,3030187,0
2013-07-19,30.001,30.1,29.624,29.901,2575657,0
2013-07-22,30.055,30.162,29.803,30.082,1318566,0
2013-07-23,30.082,30.181,29.883,29.993,2270895,0
2013-07-24,30.128,30.397,29.958,30.001,1870358,0
2013-07-25,29.823,30.072,29.823,29.948,1745632,0
2013-07-26,29.948,29.977,29.704,29.928,1338221,0
2013-07-29,29.775,30.155,29.767,30.037,2089307,0
2013-07-30,30.092,31.1,29.849,30.225,4335224,0
2013-07-31,30.317,30.515,30.082,30.1,1974845,0
2013-08-01,30.389,30.551,30.11,30.243,3426892,0
2013-08-02,30.092,30.478,30.028,30.389,3345348,0
2013-08-05,30.415,30.577,30.289,30.452,2355942,0
2013-08-06,30.351,30.46,30.191,30.342,1538402,0
2013-08-07,30.225,30.397,29.84,29.865,2089197,0
2013-08-08,29.958,30.217,29.558,29.586,1885828,0
2013-08-09,29.91,30.119,29.595,29.803,1585595,0
2013-08-12,29.73,30.191,29.624,30.1,1559170,0
2013-08-13,30.2,30.289,29.977,30.082,1897413,0
2013-08-14,29.858,30.018,29.317,29.605,2827907,0
2013-08-15,29.433,29.676,29.335,29.416,1570662,0
2013-08-16,29.335,29.739,29.245,29.48,1757680,0
2013-08-19,29.361,29.712,29.182,29.317,2247864,0
2013-08-20,29.73,30.868,29.73,30.317,2948536,0
2013-08-21,30.217,30.46,29.977,30.233,2075513,0
2013-08-22,30.334,30.594,30.1,30.524,1369716,0
2013-08-23,30.551,30.829,30.263,30.677,2628172,0
2013-08-26,30.668,31.508,30.612,31.084,3188039,0
2013-08-27,30.794,30.976,30.505,30.585,2158377,0
2013-08-28,30.513,31.102,30.513,30.966,2236545,0
2013-08-29,30.895,31.373,30.775,31.285,2050084,0
2013-08-30,31.275,31.392,31.129,31.257,1821722,0
2013-09-03,31.536,31.68,31.265,31.411,1685663,0
2013-09-04,31.382,31.493,31.149,31.293,2088331,0
2013-09-05,31.293,31.654,31.293,31.556,1531751,0
2013-09-06,31.709,32.072,31.439,31.709,2851363,0
2013-09-09,31.738,31.928,31.699,31.783,1948637,0
2013-09-10,31.826,32.154,31.783,32.072,1925896,0
2013-09-11,31.989,32.163,31.982,32.117,1665308,0
2013-09-12,32.126,32.553,32.101,32.299,1937938,0
2013-09-13,32.255,32.389,32.109,32.216,1587596,0
2013-09-16,32.597,32.651,32.117,32.255,2379145,0
2013-09-17,32.317,33.068,32.281,32.969,1514811,0
2013-09-18,32.952,33.558,32.852,33.467,1588163,0
2013-09-19,33.322,33.793,33.214,33.684,3740661,0
2013-09-20,33.423,33.558,32.496,32.496,4277643,0
2013-09-23,32.924,33.167,32.771,32.962,3263686,0
2013-09-24,32.997,33.423,32.997,33.134,2118926,0
2013-09-25,33.295,33.413,33.087,33.125,1438457,0
2013-09-26,33.176,33.204,32.914,33.087,1650220,0
2013-09-27,33.039,33.039,32.742,32.905,1557289,0
2013-09-30,32.943,33.204,32.579,33.022,2144625,0
2013-10-01,33.631,33.72,33.03,33.64,1957109,0
2013-10-02,33.52,33.52,33.134,33.176,1900430,0
2013-10-03,33.068,33.068,32.843,32.905,1178447,0
2013-10-04,32.843,33.022,32.752,32.979,1610289,0
2013-10-07,32.833,33.005,32.486,32.805,1460234,0
2013-10-08,32.824,32.924,32.506,32.524,1668641,0
2013-10-09,32.66,32.833,32.571,32.715,1505058,0
2013-10-10,32.875,33.856,32.805,33.803,2354392,0
2013-10-11,33.776,33.819,33.54,33.74,1796612,0
2013-10-14,33.566,33.675,33.449,33.666,3187741,0
2013-10-15,33.884,33.884,33.385,33.385,1934425,0
2013-10-16,33.566,33.749,33.467,33.666,1594882,0
2013-10-17,33.631,34.437,33.53,34.347,2064729,0
2013-10-18,34.491,34.86,34.392,34.826,1696718,0
2013-10-21,34.826,35.089,34.826,35.044,1799639,0
2013-10-22,34.952,35.423,34.927,35.179,2819180,0
2013-10-23,34.644,34.88,33.476,34.69,4033091,0
2013-10-24,34.653,35.461,34.527,35.315,3063732,0
2013-10-25,35.271,35.568,35.179,35.37,1882662,0
2013-10-28,35.55,35.768,34.962,35.278,1640421,0
2013-10-29,35.55,35.796,35.397,35.786,1523738,0
2013-10-30,35.606,36.013,35.315,35.415,1032566,0
2013-10-31,35.469,35.932,35.324,35.731,1582254,0
2013-11-01,35.914,36.295,35.867,36.186,1658812,0
2013-11-04,36.202,36.286,35.969,36.077,1252244,0
2013-11-05,35.833,36.039,35.749,35.768,1448470,0
2013-11-06,36.53,36.53,35.697,35.969,1887323,0
2013-11-07,35.914,36.112,35.324,35.433,1458631,0
2013-11-08,35.397,36.039,35.37,36.029,1153131,0
2013-11-11,36.058,36.329,35.806,35.932,1156467,0
2013-11-12,35.941,36.31,35.777,36.239,1625673,0
2013-11-13,35.95,36.447,35.874,36.411,2370448,0
2013-11-14,36.319,36.555,36.157,36.202,2038110,0
2013-11-15,36.22,36.546,36.029,36.546,1228776,0
2013-11-18,36.475,36.892,36.466,36.574,1221222,0
2013-11-19,36.62,37.074,36.61,36.874,1589132,0
2013-11-20,36.874,36.973,36.53,36.684,1504379,0
2013-11-21,36.729,36.821,36.199,36.61,1368376,0
2013-11-22,36.365,37.922,36.1,37.439,19623872,0
2013-11-25,37.776,38.513,37.776,38.213,5572967,0
2013-11-26,38.36,38.751,38.24,38.704,3883840,0
2013-11-27,38.569,39.124,38.36,39.087,2078889,0
2013-11-29,39.36,39.45,39.114,39.296,1531104,0
2013-12-02,39.131,39.561,38.786,38.932,5942008,0
2013-12-03,38.886,38.987,38.588,38.859,2592218,0
2013-12-04,38.657,39.079,38.623,39.014,2561070,0
2013-12-05,38.995,39.069,38.714,38.877,1611912,0
2013-12-06,39.35,39.778,39.214,39.651,2632460,0
2013-12-09,39.778,39.905,39.596,39.743,2080067,0
2013-12-10,39.57,39.853,39.425,39.542,2163279,0
2013-12-11,39.788,40.07,39.398,39.425,2599846,0
2013-12-12,39.279,39.469,38.868,39.114,1996867,0
2013-12-13,39.469,41.736,39.416,41.537,6130854,0
2013-12-16,40.954,41.708,40.954,41.537,3772753,0
2013-12-17,41.5,41.565,41.026,41.109,2586323,0
2013-12-18,41.38,41.565,40.679,41.1,4258771,0
2013-12-19,41.053,41.409,40.954,41.09,5167112,0
2013-12-20,41.109,41.319,41.063,41.29,4615045,0
2013-12-23,41.837,41.899,41.38,41.472,2793047,0
2013-12-24,41.427,41.645,41.427,41.555,594977,0
2013-12-26,41.718,41.936,41.665,41.819,1098062,0
2013-12-27,41.917,41.917,41.51,41.608,1016961,0
2013-12-30,41.692,41.792,41.519,41.59,3321426,0
2013-12-31,41.608,42.062,41.564,41.782,1425516,0
2014-01-02,41.701,41.792,40.863,41.043,2091273,0
2014-01-03,41.173,41.446,41.173,41.29,1263514,0
2014-01-06,41.51,41.519,41.035,41.199,1622729,0
2014-01-07,41.245,41.29,40.971,41,1782244,0
2014-01-08,41,41.026,40.662,40.853,3105412,0
2014-01-09,41,41,40.133,40.342,2817228,0
2014-01-10,40.579,40.598,40.016,40.161,3903597,0
2014-01-13,40.142,40.309,39.752,39.77,2457337,0
2014-01-14,39.963,40.435,39.843,40.398,1859202,0
2014-01-15,40.406,40.472,39.997,40.309,1888206,0
2014-01-16,40.835,41.144,40.108,40.161,3320774,0
2014-01-17,40.152,40.49,39.67,40.444,4199810,0
2014-01-21,40.671,41.01,40.57,40.991,2379529,0
2014-01-22,41.144,41.319,40.991,41.272,1726665,0
2014-01-23,40.935,41.144,40.816,40.981,2235105,0
2014-01-24,40.57,40.598,39.369,39.369,2094547,0
2014-01-27,39.35,39.434,38.322,38.932,3761866,0
2014-01-28,39.061,39.542,38.569,38.686,2776630,0
2014-01-29,38.414,38.549,38.168,38.414,2665627,0
2014-01-30,38.623,39.261,38.588,39.104,1896468,0
2014-01-31,38.423,38.795,38.322,38.503,3087397,0
2014-02-03,38.459,38.476,37.221,37.365,3223918,0
2014-02-04,37.849,38.404,37.295,38.341,3281333,0
2014-02-05,38.077,38.868,37.984,38.676,2911995,0
2014-02-06,38.916,39.641,38.896,39.596,2288336,0
2014-02-07,39.752,40.334,39.587,40.225,1778170,0
2014-02-10,40.598,41.1,39.796,41.09,3622861,0
2014-02-11,40.991,41.29,40.398,40.971,3123576,0
2014-02-12,41.072,41.608,41.053,41.555,2606832,0
2014-02-13,40.806,41.29,39.987,41.217,3065406,0
2014-02-14,41.173,41.519,41.017,41.362,1833794,0
2014-02-18,41.51,42.437,41.446,42.393,3592234,0
2014-02-19,42.346,42.792,42.164,42.228,2069262,0
2014-02-20,42.275,42.43,41.927,42.246,1363923,0
2014-02-21,42.228,42.474,41.975,42.164,1330462,0
2014-02-24,42.375,42.801,42.265,42.529,1728705,0
2014-02-25,42.601,42.774,41.899,42.002,1917918,0
2014-02-26,42.255,42.539,41.984,42.246,2193861,0
2014-02-27,42.275,42.729,42.237,42.628,1377582,0
2014-02-28,42.738,43.202,42.619,43.101,1993330,0
2014-03-03,42.792,42.993,42.012,42.328,2458209,0
2014-03-04,42.95,43.279,42.794,42.941,1439719,0
2014-03-05,42.275,42.896,42.2,42.292,15447439,0
2014-03-06,42.686,42.776,41.925,41.954,4051825,0
2014-03-07,42.18,42.638,41.864,42.318,4327593,0
2014-03-10,42.456,42.592,41.963,42.292,2211782,0
2014-03-11,42.292,42.42,41.887,42.237,2636326,0
2014-03-12,41.954,41.982,41.066,41.232,2465054,0
2014-03-13,41.442,41.486,40.069,40.362,3231726,0
2014-03-14,40.343,40.527,39.969,40.107,2035540,0
2014-03-17,40.243,40.499,40.088,40.161,2236968,0
2014-03-18,40.207,41.004,40.161,40.765,1864911,0
2014-03-19,40.691,40.866,40.114,40.454,2222807,0
2014-03-20,40.499,40.628,39.986,40.069,1881911,0
2014-03-21,40.389,40.389,40.005,40.309,5200884,0
2014-03-24,40.482,40.756,40.216,40.545,2706305,0
2014-03-25,40.738,40.756,40.318,40.371,2676423,0
2014-03-26,40.389,40.691,40.124,40.152,1389957,0
2014-03-27,40.133,40.673,40.133,40.343,2062044,0
2014-03-28,40.718,40.728,40.26,40.473,1038122,0
2014-03-31,40.563,40.846,40.426,40.809,1417323,0
2014-04-01,40.809,41.342,40.809,41.323,1734752,0
2014-04-02,41.294,41.642,41.148,41.561,1504129,0
2014-04-03,41.423,41.672,41.148,41.433,1172314,0
2014-04-04,41.632,41.632,40.407,40.681,2288243,0
2014-04-07,40.482,40.554,39.413,39.503,2730293,0
2014-04-08,39.549,39.87,39.328,39.576,2233378,0
2014-04-09,39.768,40.362,39.567,40.343,1177088,0
2014-04-10,40.362,40.436,39.622,39.686,1561428,0
2014-04-11,39.136,39.539,38.9,39.027,1698490,0
2014-04-14,39.394,39.795,39.119,39.558,1071593,0
2014-04-15,39.622,39.87,39.21,39.841,1383758,0
2014-04-16,40.051,40.473,39.804,40.389,984581,0
2014-04-17,40.309,41.047,40.27,40.994,1211863,0
2014-04-21,40.928,40.975,40.572,40.957,870304,0
2014-04-22,40.957,41.395,40.856,41.24,1386818,0
2014-04-23,41.232,41.496,41.076,41.277,1310567,0
2014-04-24,41.376,42.2,41.148,42.12,3368767,0
2014-04-25,42.292,42.292,41.864,42.051,1535682,0
2014-04-28,42.2,42.813,41.77,42.602,2560153,0
2014-04-29,42.611,43.416,42.54,42.968,3805349,0
2014-04-30,43.015,43.115,42.803,42.931,2650625,0
2014-05-01,42.986,43.434,42.851,43.142,2385349,0
2014-05-02,43.151,43.27,42.941,42.968,1362934,0
2014-05-05,42.803,43.115,42.558,43.078,937622,0
2014-05-06,42.968,43.325,42.851,43.069,1100403,0
2014-05-07,43.215,43.315,42.667,43.096,3859162,0
2014-05-08,42.986,43.296,42.611,42.776,995919,0
2014-05-09,42.756,43.225,42.713,42.842,1636414,0
2014-05-12,42.977,43.335,42.886,43.18,1411354,0
2014-05-13,43.078,43.461,42.996,43.306,1474058,0
2014-05-14,43.471,43.945,43.16,43.287,2489827,0
2014-05-15,43.132,43.206,41.935,42.465,1868749,0
2014-05-16,42.365,42.686,41.954,42.667,1120857,0
2014-05-19,42.657,43.335,42.549,43.235,1641679,0
2014-05-20,43.215,43.27,42.813,42.996,1422624,0
2014-05-21,43.05,43.434,42.986,43.407,815095,0
2014-05-22,43.471,43.79,43.27,43.692,1264824,0
2014-05-23,43.692,43.856,43.508,43.508,1719763,0
2014-05-27,43.728,44.02,43.634,43.921,1266281,0
2014-05-28,44.01,44.239,43.6,43.608,952527,0
2014-05-29,43.626,44.001,43.618,43.983,1051204,0
2014-05-30,43.818,44.231,43.498,44.129,2302542,0
2014-06-02,44.283,44.359,43.755,43.818,1583687,0
2014-06-03,43.571,43.653,43.148,43.249,9023354,0
2014-06-04,43.332,43.469,43.285,43.414,2687479,0
2014-06-05,43.469,43.653,43.405,43.571,1934412,0
2014-06-06,43.727,44.159,43.661,43.827,1902686,0
2014-06-09,43.827,44.068,43.671,43.746,2095246,0
2014-06-10,43.643,43.727,43.332,43.516,1697976,0
2014-06-11,43.414,43.516,43.276,43.388,1656965,0
2014-06-12,43.34,43.496,42.826,42.954,1725575,0
2014-06-13,43.101,43.138,42.561,42.64,1723546,0
2014-06-16,42.65,42.798,42.484,42.614,1813146,0
2014-06-17,42.595,43.442,42.578,43.128,2823546,0
2014-06-18,43.249,43.544,43.046,43.506,2031401,0
2014-06-19,43.45,43.856,43.397,43.681,2214257,0
2014-06-20,43.929,44.344,43.847,44.306,4077232,0
2014-06-23,44.277,44.546,43.544,44.398,1816001,0
2014-06-24,44.149,44.626,44.121,44.398,2222109,0
2014-06-25,44.26,44.665,44.216,44.334,1165069,0
2014-06-26,44.286,44.517,43.937,44.381,1347460,0
2014-06-27,44.315,44.737,44.315,44.508,4882159,0
2014-06-30,44.546,44.683,44.26,44.499,2024256,0
2014-07-01,44.711,45.445,44.573,45.198,2485146,0
2014-07-02,44.362,45.391,44.103,45.262,1685032,0
2014-07-03,45.336,45.602,45.336,45.512,1017398,0
2014-07-07,45.346,45.539,45.253,45.365,2218905,0
2014-07-08,45.28,45.297,44.674,44.793,1269988,0
2014-07-09,44.903,44.977,44.711,44.922,1168653,0
2014-07-10,44.389,44.636,44.241,44.546,1042341,0
2014-07-11,44.573,44.766,44.315,44.701,845726,0
2014-07-14,45.033,45.033,44.61,44.737,968318,0
2014-07-15,44.618,44.867,44.232,44.61,1314666,0
2014-07-16,44.766,44.941,44.453,44.581,1114545,0
2014-07-17,44.425,44.674,43.865,43.912,1331341,0
2014-07-18,43.994,44.26,43.765,44.149,1252282,0
2014-07-21,44.149,44.216,43.782,44.041,906587,0
2014-07-22,44.352,44.49,44.121,44.177,1086687,0
2014-07-23,44.241,44.665,44.041,44.425,1592700,0
2014-07-24,44.527,44.756,44.435,44.481,1224776,0
2014-07-25,44.371,44.564,43.974,44.315,1111351,0
2014-07-28,43.929,44.867,43.671,44.831,3132922,0
2014-07-29,44.793,44.793,42.504,43.414,4792102,0
2014-07-30,43.414,43.691,43.203,43.553,2597805,0
2014-07-31,43.156,43.313,42.139,42.385,2289279,0
2014-08-01,42.533,42.845,42.256,42.623,2279473,0
2014-08-04,42.69,43.111,42.523,43.101,1797251,0
2014-08-05,42.945,43.442,42.742,43.194,2257026,0
2014-08-06,42.918,42.981,42.623,42.708,1668862,0
2014-08-07,42.807,43.001,42.494,42.595,1348787,0
2014-08-08,42.708,43.487,42.65,43.388,1249964,0
2014-08-11,43.487,43.681,43.276,43.571,1179108,0
2014-08-12,43.607,43.865,43.285,43.516,876260,0
2014-08-13,43.727,43.912,43.479,43.755,1105790,0
2014-08-14,43.856,44.103,43.765,43.984,1311462,0
2014-08-15,44.121,44.277,43.487,43.701,1438981,0
2014-08-18,43.837,44.306,43.765,44.241,1559092,0
2014-08-19,44.286,44.581,44.167,44.224,775566,0
2014-08-20,44.296,44.985,44.113,44.922,1210486,0
2014-08-21,44.839,44.839,44.334,44.371,873863,0
2014-08-22,44.207,44.344,43.553,43.607,1499064,0
2014-08-25,43.755,43.773,43.258,43.535,1362776,0
2014-08-26,43.654,43.711,43.292,43.331,1397144,0
2014-08-27,43.284,43.525,43.099,43.211,1176839,0
2014-08-28,43.146,43.396,43.008,43.174,1012659,0
2014-08-29,43.302,43.45,43.045,43.423,1039202,0
2014-09-02,43.423,43.589,43.017,43.193,1333694,0
2014-09-03,43.321,43.487,42.645,42.905,1449205,0
2014-09-04,43.008,43.423,42.527,42.627,1981341,0
2014-09-05,42.73,43.302,42.488,43.164,1472208,0
2014-09-08,43.109,43.312,42.933,43.126,902256,0
2014-09-09,43.136,43.136,42.508,42.573,1014952,0
2014-09-10,42.685,42.685,42.102,42.295,985167,0
2014-09-11,42.165,42.655,42.021,42.174,1817296,0
2014-09-12,42.183,42.259,41.491,41.629,1546343,0
2014-09-15,41.722,41.748,41.02,41.029,2078712,0
2014-09-16,41.139,41.427,40.845,41.326,2244653,0
2014-09-17,41.464,41.639,40.918,41.131,2041114,0
2014-09-18,41.169,41.501,40.605,41.113,3217840,0
2014-09-19,41.688,42.011,41.26,41.688,4740127,0
2014-09-22,41.576,41.62,40.872,41.353,3015295,0
2014-09-23,41.371,41.797,41.104,41.123,2367050,0
2014-09-24,40.994,41.326,40.79,41.057,2390364,0
2014-09-25,41.003,41.169,40.558,40.558,3181165,0
2014-09-26,40.652,41.297,40.576,41.25,1310288,0
2014-09-29,40.864,41.336,40.753,41.307,1308791,0
2014-09-30,41.307,41.51,40.836,40.964,2026345,0
2014-10-01,40.964,41.013,40.41,40.502,2041132,0
2014-10-02,40.457,40.753,40.142,40.401,2860173,0
2014-10-03,40.615,40.677,40.152,40.161,3107887,0
2014-10-06,40.234,40.32,39.634,39.662,2715656,0
2014-10-07,39.299,39.357,38.562,38.582,3794025,0
2014-10-08,38.7,39.772,38.285,39.745,3558788,0
2014-10-09,39.728,39.738,37.693,38.155,6845787,0
2014-10-10,38.498,39.448,38.433,38.534,5182246,0
2014-10-13,38.792,38.951,38.202,38.672,4611619,0
2014-10-14,39.745,39.828,38.839,38.924,4339757,0
2014-10-15,38.285,39.071,37.722,38.644,3819746,0
2014-10-16,37.988,38.775,37.811,38.433,2211389,0
2014-10-17,38.821,39.319,38.582,38.839,2047887,0
2014-10-20,38.672,39.043,38.543,38.951,1995701,0
2014-10-21,39.201,40.419,39.127,39.892,3601682,0
2014-10-22,39.919,40.05,39.405,39.458,3282525,0
2014-10-23,37.48,39.495,37.48,38.644,5605590,0
2014-10-24,38.792,39.634,38.692,39.089,4139381,0
2014-10-27,39.033,39.515,38.792,38.977,3049552,0
2014-10-28,39.143,39.201,38.627,38.858,2632525,0
2014-10-29,38.757,38.987,38.479,38.739,3721228,0
2014-10-30,37.777,38.395,37.777,38.258,7970607,0
2014-10-31,38.72,39.525,38.582,39.265,5188783,0
2014-11-03,39.367,39.542,38.905,38.987,1950979,0
2014-11-04,38.905,38.905,38.099,38.663,2471287,0
2014-11-05,38.867,39.319,38.748,39.071,2830412,0
2014-11-06,39.127,40.198,38.987,40.05,4014672,0
2014-11-07,40.033,40.401,39.875,40.05,2109918,0
2014-11-10,39.967,40.087,39.634,39.754,1832713,0
2014-11-11,39.718,39.818,39.309,39.728,1398053,0
2014-11-12,39.708,40.05,39.505,39.8,2670110,0
2014-11-13,39.929,39.929,39.071,39.182,2239707,0
2014-11-14,39.063,39.237,38.332,38.469,3023644,0
2014-11-17,38.424,38.543,38.195,38.395,2971323,0
2014-11-18,38.266,38.766,38.266,38.636,2409974,0
2014-11-19,38.601,38.839,38.451,38.516,2623380,0
2014-11-20,38.534,38.582,38.091,38.136,3091123,0
2014-11-21,38.508,38.872,38.195,38.267,2870480,0
2014-11-24,38.407,38.453,37.941,38.267,3757783,0
2014-11-25,38.295,38.435,38.073,38.267,5408394,0
2014-11-26,38.313,38.805,38.195,38.779,3226912,0
2014-11-28,38.779,39.001,38.508,38.835,2911188,0
2014-12-01,38.686,39.393,38.676,39.291,4721847,0
2014-12-02,39.198,39.291,38.425,38.805,3757112,0
2014-12-03,39.69,40.741,39.198,40.684,4861674,0
2014-12-04,40.386,40.471,39.718,39.801,2844164,0
2014-12-05,39.728,40.731,39.728,40.471,3711447,0
2014-12-08,40.434,40.954,40.135,40.667,4505708,0
2014-12-09,40.675,42.247,40.545,41.996,6474446,0
2014-12-10,42.006,42.368,40.648,40.694,4744952,0
2014-12-11,39.728,40.211,39.524,40.035,9145103,0
2014-12-12,39.755,40.667,39.746,40.304,6812979,0
2014-12-15,40.386,40.862,40.108,40.359,5404426,0
2014-12-16,40.424,40.804,40.228,40.434,5364198,0
2014-12-17,40.657,40.926,40.386,40.721,4870531,0
2014-12-18,41.362,41.483,41.028,41.39,5462678,0
2014-12-19,41.41,41.772,40.907,41.159,9201572,0
2014-12-22,41.065,41.559,41.037,41.475,2868722,0
2014-12-23,41.604,42.507,41.503,42.016,2519505,0
2014-12-24,42.016,42.359,42.016,42.209,934382,0
2014-12-26,42.256,42.665,42.256,42.516,3409931,0
2014-12-29,42.349,42.573,42.247,42.293,2963513,0
2014-12-30,42.137,42.319,41.857,42.108,2321265,0
2014-12-31,42.078,42.276,41.559,41.586,2022633,0
2015-01-02,41.874,41.939,41.337,41.672,1544000,0
2015-01-05,41.346,41.448,40.424,40.527,2319421,0
2015-01-06,39.514,40.184,39.336,39.652,3622580,0
2015-01-07,39.903,39.996,39.412,39.782,3569936,0
2015-01-08,40.025,40.563,39.978,40.228,2522029,0
2015-01-09,40.332,40.415,39.652,39.718,2085686,0
2015-01-12,39.738,39.969,39.282,39.792,1732257,0
2015-01-13,40.09,40.545,39.504,39.969,1881535,0
2015-01-14,39.55,39.819,39.317,39.792,1685129,0
2015-01-15,39.894,40.081,39.225,39.234,6306961,0
2015-01-16,39.094,39.746,38.973,39.699,3479418,0
2015-01-20,40.025,40.359,39.718,40.265,2280783,0
2015-01-21,40.09,40.88,39.969,40.779,3833828,0
2015-01-22,41.056,42.069,40.779,41.958,3956565,0
2015-01-23,41.735,42.069,41.559,41.707,2273347,0
2015-01-26,41.569,41.662,41.337,41.559,1884331,0
2015-01-27,41.149,41.522,40.973,41.065,1673291,0
2015-01-28,41.26,41.308,40.639,40.721,2061474,0
2015-01-29,40.675,41.429,40.629,41.224,3229576,0
2015-01-30,40.935,41.224,40.444,40.498,3844975,0
2015-02-02,40.527,40.731,39.912,40.648,2845817,0
2015-02-03,40.721,41.337,40.684,41.046,3682893,0
2015-02-04,40.788,41.056,40.378,40.675,3242369,0
2015-02-05,40.88,41.065,40.629,40.89,2004347,0
2015-02-06,40.731,40.944,40.22,40.424,2439970,0
2015-02-09,40.09,40.667,40.052,40.378,1714088,0
2015-02-10,40.611,40.899,40.527,40.788,1751691,0
2015-02-11,40.721,40.804,40.275,40.639,2162246,0
2015-02-12,40.174,41.139,40.126,40.508,4228935,0
2015-02-13,40.471,42.626,40.396,42.386,5053894,0
2015-02-17,42.302,42.302,41.613,41.958,2170233,0
2015-02-18,41.92,42.497,41.662,42.477,2231065,0
2015-02-19,42.442,42.477,42.04,42.349,1489081,0
2015-02-20,42.395,42.414,41.81,42.098,2050038,0
2015-02-23,42.127,42.842,42.108,42.424,2001233,0
2015-02-24,42.424,43.009,42.395,42.897,1970102,0
2015-02-25,42.954,43.306,42.776,43.213,2191162,0
2015-02-26,43.195,43.427,42.536,42.573,2529064,0
2015-02-27,42.497,42.636,41.883,42.032,2888920,0
2015-03-02,41.604,41.93,41.327,41.791,4877161,0
2015-03-03,41.689,42.231,41.501,41.912,2320196,0
2015-03-04,41.661,42.139,41.585,41.762,5124498,0
2015-03-05,41.912,42.042,41.689,41.875,2425660,0
2015-03-06,41.661,41.997,41.007,41.231,2007656,0
2015-03-09,41.175,41.548,41.175,41.277,1575000,0
2015-03-10,40.959,41.08,40.295,40.38,2233129,0
2015-03-11,40.315,40.454,39.827,39.893,2189276,0
2015-03-12,39.977,40.398,39.481,40.36,7748033,0
2015-03-13,40.35,40.454,39.603,39.818,4824045,0
2015-03-16,40.09,40.66,39.995,40.407,2142748,0
2015-03-17,40.174,40.463,39.968,40.295,1875667,0
2015-03-18,40.333,40.93,40.061,40.798,2441169,0
2015-03-19,40.715,40.978,40.454,40.575,1739826,0
2015-03-20,40.798,41.155,40.715,41.024,4367856,0
2015-03-23,41.119,41.165,40.808,40.808,1988831,0
2015-03-24,40.735,40.838,40.426,40.454,1986584,0
2015-03-25,40.575,41.315,40.266,40.266,4079917,0
2015-03-26,40.126,40.5,40.071,40.229,2167456,0
2015-03-27,40.202,40.67,40.126,40.51,1899091,0
2015-03-30,40.67,42.051,40.67,41.875,3892735,0
2015-03-31,41.791,42.051,41.529,41.671,3203594,0
2015-04-01,41.603,42.164,41.239,42.033,3125718,0
2015-04-02,42.033,42.68,41.847,42.569,2196014,0
2015-04-06,42.313,43.053,42.172,42.922,2085739,0
2015-04-07,42.857,43.147,42.66,42.708,2266579,0
2015-04-08,42.68,42.931,42.399,42.64,2203608,0
2015-04-09,42.7,43.09,42.52,42.839,2590169,0
2015-04-10,42.839,43.137,42.736,43.016,1100307,0
2015-04-13,42.12,42.931,42.12,42.54,2203824,0
2015-04-14,42.352,43.063,42.342,43.007,2759057,0
2015-04-15,43.026,43.155,42.342,42.463,3040063,0
2015-04-16,42.332,42.352,41.959,42.007,1995966,0
2015-04-17,41.735,41.837,41.286,41.334,1926687,0
2015-04-20,41.456,42.259,41.456,42.12,2195030,0
2015-04-21,42.202,43.175,42.202,42.848,4097535,0
2015-04-22,41.921,43.119,41.726,43.1,7063597,0
2015-04-23,43.137,43.605,43.036,43.295,4414813,0
2015-04-24,42.445,43.071,42.408,42.96,12060698,0
2015-04-27,43.063,43.314,42.51,42.559,3729834,0
2015-04-28,42.491,42.819,42.381,42.718,2760128,0
2015-04-29,42.613,42.7,42.269,42.463,1420441,0
2015-04-30,42.428,42.736,41.95,42.017,3250758,0
2015-05-01,42.08,42.501,41.726,41.921,2725899,0
2015-05-04,42.211,43.071,42.211,42.791,4871535,0
2015-05-05,42.604,42.96,42.129,42.164,6649120,0
2015-05-06,42.192,42.437,41.641,41.829,3685687,0
2015-05-07,41.903,42.313,41.68,42.061,3224230,0
2015-05-08,42.491,42.987,41.979,42.295,12412065,0
2015-05-11,42.231,42.399,41.959,41.989,3092133,0
2015-05-12,41.762,41.867,41.436,41.558,1904599,0
2015-05-13,41.585,41.735,41.446,41.456,2991910,0
2015-05-14,41.837,42.182,41.782,42.11,2458925,0
2015-05-15,42.129,42.64,42.08,42.604,3471315,0
2015-05-18,42.55,42.978,42.463,42.931,1734360,0
2015-05-19,43.007,43.11,42.559,42.7,2578292,0
2015-05-20,42.7,42.997,42.55,42.8,1993536,0
2015-05-21,42.64,42.968,42.64,42.762,2477536,0
2015-05-22,42.736,42.997,42.708,42.857,1134748,0
2015-05-26,42.819,42.912,42.231,42.371,2043296,0
2015-05-27,42.381,42.569,42.129,42.52,1322893,0
2015-05-28,42.39,42.54,41.921,42.164,1385481,0
2015-05-29,42.147,42.313,41.801,42.061,2220829,0
2015-06-01,42.241,42.304,41.884,41.912,1662497,0
2015-06-02,41.688,42.111,41.678,42.072,1794557,0
2015-06-03,42.111,42.854,42.025,42.665,2000964,0
2015-06-04,42.411,42.797,42.194,42.261,2078027,0
2015-06-05,42.194,42.289,41.819,42.111,1313673,0
2015-06-08,42.025,42.081,41.669,41.678,1448453,0
2015-06-09,41.847,42.043,41.639,41.875,1467291,0
2015-06-10,41.979,42.618,41.921,42.544,1039996,0
2015-06-11,42.335,42.458,42.213,42.393,3285764,0
2015-06-12,42.242,42.411,42.158,42.28,1117775,0
2015-06-15,41.95,42.204,41.828,42.111,2206639,0
2015-06-16,42.139,42.315,41.847,42.165,1999794,0
2015-06-17,42.28,42.589,42.121,42.355,1764355,0
2015-06-18,42.467,43.088,42.364,42.919,3136702,0
2015-06-19,42.778,43.004,42.589,42.844,3600670,0
2015-06-22,43.051,43.436,42.909,43.183,2497456,0
2015-06-23,43.135,43.323,42.892,43.013,1751669,0
2015-06-24,43.098,43.313,42.768,42.909,2343543,0
2015-06-25,42.948,43.117,42.825,42.872,1889780,0
2015-06-26,43.023,44.076,42.9,43.484,9041588,0
2015-06-29,43.117,43.277,42.043,42.081,2486828,0
2015-06-30,42.402,42.458,41.969,42.121,2212217,0
2015-07-01,42.723,43.004,42.28,42.449,1958871,0
2015-07-02,42.618,42.704,42.025,42.325,1674113,0
2015-07-06,41.979,42.449,41.969,42.149,1390205,0
2015-07-07,42.223,42.315,41.688,42.298,1830682,0
2015-07-08,42.008,42.149,41.349,41.546,1951004,0
2015-07-09,42.043,42.139,41.828,41.828,2049965,0
2015-07-10,42.335,42.675,42.194,42.589,1739484,0
2015-07-13,42.994,43.163,42.787,43.079,1598645,0
2015-07-14,43.239,43.239,42.882,42.9,1568800,0
2015-07-15,42.872,42.957,42.675,42.863,1386675,0
2015-07-16,43.033,43.231,42.863,43.098,1089609,0
2015-07-17,43.231,43.231,42.739,42.825,1789864,0
2015-07-20,42.713,43.061,42.713,42.928,1734805,0
2015-07-21,42.9,42.948,42.514,42.645,1053788,0
2015-07-22,42.581,42.957,42.495,42.626,1128830,0
2015-07-23,42.572,42.675,42.307,42.636,1334720,0
2015-07-24,42.685,42.825,42.411,42.495,1651047,0
2015-07-27,42.213,42.476,41.781,42.149,2801243,0
2015-07-28,43.418,44.584,43.07,44.388,3513935,0
2015-07-29,44.575,45.637,44.575,45.459,3517867,0
2015-07-30,45.176,46.363,44.998,46.155,5760436,0
2015-07-31,46.363,46.446,45.516,45.591,2852157,0
2015-08-03,45.44,45.543,44.819,45.112,3450454,0
2015-08-04,45.234,45.262,44.904,45.112,1898496,0
2015-08-05,45.148,45.289,44.763,45.206,2891697,0
2015-08-06,45.018,45.102,43.372,43.793,5004418,0
2015-08-07,43.597,43.935,43.454,43.701,3251605,0
2015-08-10,44.349,45.394,44.349,45.158,3707600,0
2015-08-11,44.726,45.073,44.604,45.036,1705437,0
2015-08-12,44.518,45.036,44.281,44.998,1981085,0
2015-08-13,44.64,45.468,44.5,45.262,2112464,0
2015-08-14,45.271,45.74,45.186,45.637,1016160,0
2015-08-17,45.478,45.553,45.234,45.497,1057933,0
2015-08-18,45.488,45.516,45.158,45.488,1462165,0
2015-08-19,45.225,45.667,44.943,45.367,1412844,0
2015-08-20,44.923,45.206,44.5,44.62,2845567,0
2015-08-21,44.122,44.424,43.163,43.201,3201964,0
2015-08-24,40.897,42.572,40.727,41.065,4069714,0
2015-08-25,41.995,42.524,40.488,40.526,5062781,0
2015-08-26,41.786,41.927,40.526,41.881,3289678,0
2015-08-27,42.42,43.272,42.059,42.941,2538256,0
2015-08-28,42.696,43.016,42.514,42.855,1386885,0
2015-08-31,42.619,43.157,42.279,42.827,1561986,0
2015-09-01,41.852,42.666,41.001,41.254,3727540,0
2015-09-02,41.975,42.968,41.852,42.96,3616755,0
2015-09-03,43.055,43.907,42.837,43.092,2068497,0
2015-09-04,42.241,43.016,42.137,42.572,1975983,0
2015-09-08,43.358,43.935,43.12,43.792,1793909,0
2015-09-09,44.417,44.446,43.699,43.773,1806161,0
2015-09-10,43.821,44.123,43.489,43.679,1503298,0
2015-09-11,43.528,43.612,42.968,43.442,1531994,0
2015-09-14,43.368,43.603,42.922,43.263,1050090,0
2015-09-15,43.48,44.257,43.432,44.077,1118210,0
2015-09-16,44.283,44.892,44.23,44.73,2079797,0
2015-09-17,44.674,45.316,44.409,44.674,1630152,0
2015-09-18,44.171,45.08,43.982,44.257,3490762,0
2015-09-21,44.351,45.137,43.992,45.025,1726951,0
2015-09-22,44.502,44.919,44.343,44.608,2152350,0
2015-09-23,44.578,44.892,44.427,44.739,1506436,0
2015-09-24,44.303,44.712,44.257,44.664,2813950,0
2015-09-25,44.853,44.939,43.84,44.266,3413664,0
2015-09-28,43.879,44.257,42.855,43.112,3170721,0
2015-09-29,43.045,43.29,42.344,42.837,2887406,0
2015-09-30,41.823,43.157,41.52,42.108,6351871,0
2015-10-01,42.05,42.978,41.917,42.514,4125590,0
2015-10-02,41.862,43.338,41.786,43.309,3440383,0
2015-10-05,43.538,44.01,43.489,43.869,2322406,0
2015-10-06,43.736,44.068,43.699,43.84,1578040,0
2015-10-07,44.333,44.702,43.962,44.191,2734163,0
2015-10-08,44.087,44.323,43.811,44.142,3031986,0
2015-10-09,44.123,44.313,43.952,44.03,2530545,0
2015-10-12,43.982,44.634,43.962,44.493,1297521,0
2015-10-13,44.21,44.634,44.059,44.446,1321088,0
2015-10-14,44.493,44.985,44.266,44.333,1764125,0
2015-10-15,44.437,45.232,44.427,45.184,1878821,0
2015-10-16,45.27,45.536,45.08,45.204,1773737,0
2015-10-19,45.184,45.62,45.147,45.62,2134871,0
2015-10-20,45.554,46.188,45.551,45.952,3491754,0
2015-10-21,44.863,44.863,42.581,43.414,4310408,0
2015-10-22,43.783,45.394,43.755,44.9,3721204,0
2015-10-23,45.214,45.875,45.005,45.706,1773524,0
2015-10-26,45.602,46.027,45.316,45.81,1758636,0
2015-10-27,45.459,45.554,44.892,45.232,1024109,0
2015-10-28,45.401,46.018,45.119,45.781,1615638,0
2015-10-29,45.478,45.875,45.184,45.401,1605287,0
2015-10-30,45.242,45.668,44.796,44.985,2123309,0
2015-11-02,44.778,45.376,44.303,45.184,2677806,0
2015-11-03,45.137,45.306,44.892,45.261,1593247,0
2015-11-04,45.214,45.384,44.873,45.062,1659771,0
2015-11-05,44.966,45.306,44.608,45.297,1527028,0
2015-11-06,45.204,45.82,44.995,45.497,1964998,0
2015-11-09,45.194,45.497,45.11,45.326,1200432,0
2015-11-10,45.127,45.449,44.796,44.966,1341049,0
2015-11-11,45.175,45.261,44.825,44.995,1147253,0
2015-11-12,44.552,45.1,44.552,44.674,1011330,0
2015-11-13,44.615,44.825,43.888,43.982,1046182,0
2015-11-16,43.859,44.361,43.603,44.343,2225329,0
2015-11-17,44.313,44.502,44.04,44.162,1813659,0
2015-11-18,44.578,45.44,44.23,45.336,2215086,0
2015-11-19,45.394,45.411,44.929,45.137,1134473,0
2015-11-20,45.681,45.681,45.119,45.442,1097047,0
2015-11-23,45.442,45.461,44.975,45.014,1379053,0
2015-11-24,44.69,44.928,44.279,44.699,1709144,0
2015-11-25,44.451,44.804,44.423,44.538,2471377,0
2015-11-27,44.395,44.881,44.127,44.861,513930,0
2015-11-30,44.881,45.033,44.414,44.46,1673867,0
2015-12-01,44.699,45.233,44.442,45.204,1689510,0
2015-12-02,45.243,45.243,44.252,44.423,2029585,0
2015-12-03,44.841,44.841,43.242,43.499,2728148,0
2015-12-04,43.622,44.737,43.46,44.661,2771124,0
2015-12-07,44.442,44.681,43.955,44.46,1808570,0
2015-12-08,43.994,44.185,43.27,43.441,2729987,0
2015-12-09,43.376,43.994,42.755,42.947,3521597,0
2015-12-10,42.861,43.861,42.701,43.528,2218978,0
2015-12-11,43.376,44.557,43.042,43.298,5092049,0
2015-12-14,43.28,43.317,42.138,42.651,3322055,0
2015-12-15,43.023,44.003,42.908,43.89,2340872,0
2015-12-16,44.09,44.776,43.928,44.747,1995873,0
2015-12-17,44.776,44.919,44.023,44.052,3686119,0
2015-12-18,43.965,43.965,43.47,43.47,3131767,0
2015-12-21,43.909,44.08,43.46,43.985,1659797,0
2015-12-22,44.346,44.433,43.756,44.062,1656604,0
2015-12-23,44.404,44.651,44.136,44.376,1921540,0
2015-12-24,44.214,44.48,44.062,44.262,570654,0
2015-12-28,44.08,44.794,44.08,44.728,1470755,0
2015-12-29,45.004,45.194,44.823,45.09,1423824,0
2015-12-30,45.052,45.194,44.776,44.804,1090636,0
2015-12-31,44.614,44.766,44.279,44.386,1307090,0
2016-01-04,43.594,43.747,43.018,43.499,2996921,0
2016-01-05,43.509,44.356,43.404,44.195,2522217,0
2016-01-06,43.813,44.185,43.642,43.937,2033353,0
2016-01-07,43.127,43.7,42.89,42.994,6794722,0
2016-01-08,43.327,43.46,42.174,42.223,6509844,0
2016-01-11,42.395,43.118,42.337,42.852,3554414,0
2016-01-12,43.118,43.451,42.613,43.137,2053652,0
2016-01-13,43.27,43.509,42.46,42.499,2538500,0
2016-01-14,42.622,43.803,42.204,43.528,3704772,0
2016-01-15,42.165,43.234,42.06,42.567,3364129,0
2016-01-19,42.994,43.337,42.489,42.88,2557572,0
2016-01-20,42.298,42.651,40.856,41.852,3978144,0
2016-01-21,41.881,42.289,41.355,41.803,3740575,0
2016-01-22,42.528,43.185,42.204,43.155,3627205,0
2016-01-25,43.204,44.351,42.518,42.603,1798242,0
2016-01-26,42.671,43.528,42.603,43.404,2640043,0
2016-01-27,43.48,44.433,43.308,43.728,3358368,0
2016-01-28,44.205,45.014,43.975,44.631,3422131,0
2016-01-29,45.033,45.909,44.784,45.87,3732294,0
2016-02-01,45.499,46.003,44.938,45.746,4105353,0
2016-02-02,45.298,45.69,44.756,44.965,4089702,0
2016-02-03,45.11,45.243,43.871,44.48,2725687,0
2016-02-04,44.46,44.833,44.242,44.48,2710422,0
2016-02-05,44.279,44.442,43.242,43.46,2530627,0
2016-02-08,42.994,43.127,41.822,42.593,3542180,0
2016-02-09,42.07,43.265,42.05,42.984,4087450,0
2016-02-10,43.242,44.257,43.127,43.261,4760834,0
2016-02-11,43.337,45.386,43.052,45.08,7110956,0
2016-02-12,45.719,45.719,44.756,45.042,3777467,0
2016-02-16,45.785,45.909,44.823,45.71,2891143,0
2016-02-17,45.929,46.243,45.681,46.109,2753362,0
2016-02-18,46.194,46.204,45.547,45.575,2021287,0
2016-02-19,45.271,45.824,45.175,45.805,2083194,0
2016-02-22,46.318,47.117,46.214,47.099,2471569,0
2016-02-23,46.899,46.899,46.003,46.404,2415611,0
2016-02-24,46.08,47.107,45.528,47.099,2859726,0
2016-02-25,47.167,47.575,47.004,47.3,1742145,0
2016-02-26,47.328,47.547,46.899,47.385,2379147,0
2016-02-29,47.167,48.909,47.167,47.946,3726969,0
2016-03-01,48.168,48.722,47.908,48.464,3268911,0
2016-03-02,48.216,48.767,48.158,48.637,1987688,0
2016-03-03,48.656,49.26,48.474,49.067,2045598,0
2016-03-04,49.03,49.652,48.838,49.546,1434947,0
2016-03-07,49.25,49.873,49.203,49.672,2073523,0
2016-03-08,49.384,49.513,48.789,48.962,2666958,0
2016-03-09,48.656,48.848,48.321,48.502,3080321,0
2016-03-10,48.522,48.771,48.043,48.263,2192064,0
2016-03-11,48.589,48.877,48.187,48.532,2135330,0
2016-03-14,48.607,49.049,48.368,48.877,1152320,0
2016-03-15,48.714,49.067,48.368,48.905,1474960,0
2016-03-16,49.02,49.805,48.915,49.604,1381516,0
2016-03-17,49.489,50.791,49.489,50.61,4488381,0
2016-03-18,50.791,50.81,49.93,50.064,3311533,0
2016-03-21,50.13,50.13,49.585,49.814,1588592,0
2016-03-22,49.786,49.997,49.47,49.614,1693095,0
2016-03-23,49.595,49.967,49.203,49.738,1584266,0
2016-03-24,49.441,49.834,49.394,49.805,1089956,0
2016-03-28,49.844,50.208,49.575,50.016,1371339,0
2016-03-29,49.853,50.226,49.776,50.17,1960637,0
2016-03-30,50.313,50.61,50.111,50.572,1745914,0
2016-03-31,50.447,50.84,50.352,50.437,1873966,0
2016-04-01,50.274,51.27,50.189,51.194,2369989,0
2016-04-04,51.079,51.261,50.274,50.771,1950798,0
2016-04-05,50.542,50.542,49.776,50.121,3191808,0
2016-04-06,50.17,50.524,50.045,50.399,2017396,0
2016-04-07,50.274,50.667,49.93,50.083,1642132,0
2016-04-08,50.475,50.562,50.045,50.294,1326718,0
2016-04-11,50.428,50.629,50.284,50.437,1450038,0
2016-04-12,50.352,50.801,50.18,50.667,1608978,0
2016-04-13,51.032,51.059,50.447,50.944,1917100,0
2016-04-14,51.049,51.166,50.648,50.725,1517937,0
2016-04-15,50.638,50.934,50.323,50.475,2684982,0
2016-04-18,50.419,51.069,50.419,51.013,1524509,0
2016-04-19,51.079,51.768,51.079,51.684,2411024,0
2016-04-20,52.18,52.285,49.575,50.629,4271186,0
2016-04-21,50.475,50.629,49.632,49.672,2394788,0
2016-04-22,49.614,49.892,49.337,49.729,1674321,0
2016-04-25,49.719,49.766,49.297,49.451,1447472,0
2016-04-26,49.614,49.977,49.47,49.786,1686237,0
2016-04-27,49.499,49.863,48.992,49.384,2428816,0
2016-04-28,49.134,49.915,49.077,49.595,2438611,0
2016-04-29,49.575,50.036,49.451,49.939,3515141,0
2016-05-02,49.939,50.771,49.814,50.294,3220035,0
2016-05-03,49.824,49.967,49.125,49.384,2316099,0
2016-05-04,49.077,49.499,48.905,49.164,2543961,0
2016-05-05,49.212,49.384,48.742,48.828,2832037,0
2016-05-06,48.78,49.125,48.522,49.115,1612276,0
2016-05-09,49.115,49.642,49.04,49.518,1765552,0
2016-05-10,49.662,50.226,49.46,50.18,1480227,0
2016-05-11,50.18,50.352,49.758,49.844,1322667,0
2016-05-12,49.967,50.245,49.779,50.092,1047038,0
2016-05-13,50.026,50.332,49.805,49.863,1092930,0
2016-05-16,49.882,50.428,49.585,50.13,1425049,0
2016-05-17,50.045,50.379,49.662,49.795,1656082,0
2016-05-18,49.623,50.198,49.456,49.776,1182196,0
2016-05-19,49.585,49.734,48.915,49.412,1236130,0
2016-05-20,49.758,50.332,49.489,49.997,1401103,0
2016-05-23,49.948,50.189,49.69,50.016,934241,0
2016-05-24,50.323,50.915,50.054,50.771,1255154,0
2016-05-25,50.83,50.964,50.552,50.715,1331147,0
2016-05-26,50.696,51.194,50.524,51.108,963615,0
2016-05-27,51.223,51.644,51.175,51.453,1290361,0
2016-05-31,51.57,51.588,51.077,51.434,1814079,0
2016-06-01,51.346,51.723,51,51.625,1243751,0
2016-06-02,51.53,51.78,51.222,51.751,951952,0
2016-06-03,51.665,51.828,51.444,51.732,1226588,0
2016-06-06,51.858,52.435,51.751,52.309,2275456,0
2016-06-07,52.464,52.484,51.896,51.925,1922548,0
2016-06-08,52.002,52.753,51.76,52.686,1637645,0
2016-06-09,52.454,53.043,52.397,52.964,1139999,0
2016-06-10,52.454,52.753,52.108,52.416,1151860,0
2016-06-13,52.369,52.617,51.906,51.925,1287124,0
2016-06-14,51.848,52.407,51.8,52.359,1598486,0
2016-06-15,52.599,52.617,52.093,52.147,1139533,0
2016-06-16,51.741,52.155,51.615,51.916,2603552,0
2016-06-17,51.741,51.833,51.317,51.453,2099798,0
2016-06-20,51.963,52.224,51.6,51.635,1440754,0
2016-06-21,51.645,51.916,51.327,51.57,1534587,0
2016-06-22,51.55,51.877,51.457,51.51,1170301,0
2016-06-23,52.128,52.155,51.52,51.723,1728094,0
2016-06-24,50.132,50.326,49.179,49.227,3930914,0
2016-06-27,48.62,48.746,47.936,48.331,2781077,0
2016-06-28,48.726,49.16,48.283,49.16,2687653,0
2016-06-29,49.613,50.094,49.458,50.037,3437504,0
2016-06-30,50.056,50.191,49.324,50.066,4701966,0
2016-07-01,50.066,50.498,49.814,50.22,2380667,0
2016-07-05,50.123,50.142,49.483,49.766,1959813,0
2016-07-06,49.699,50.363,49.227,50.267,3261185,0
2016-07-07,50.191,50.577,50.094,50.335,2003480,0
2016-07-08,50.866,51.087,50.711,50.931,1719215,0
2016-07-11,51.038,51.54,51.038,51.434,1406188,0
2016-07-12,51.916,52.224,51.751,51.943,1486659,0
2016-07-13,51.963,52.137,51.718,51.8,1737054,0
2016-07-14,52.059,52.262,51.809,52.049,2173015,0
2016-07-15,52.184,52.407,51.983,52.194,3016641,0
2016-07-18,52.407,52.407,52.04,52.049,1769974,0
2016-07-19,51.896,52.484,51.804,52.387,1352255,0
2016-07-20,52.444,53.104,52.27,53.071,2326509,0
2016-07-21,53.071,53.582,52.844,53.39,2914455,0
2016-07-22,53.311,53.813,53.09,53.764,2130222,0
2016-07-25,53.813,53.89,53.119,53.196,3056869,0
2016-07-26,52.234,52.782,51.356,52.204,4177211,0
2016-07-27,52.204,52.339,51.461,52.069,2321672,0
2016-07-28,51.983,52.537,51.635,52.164,2030544,0
2016-07-29,52.108,52.329,51.886,51.886,2276404,0
2016-08-01,51.8,51.983,51.299,51.53,1929305,0
2016-08-02,51.605,51.685,51.092,51.251,1440383,0
2016-08-03,51.222,51.476,51.125,51.395,1608515,0
2016-08-04,51.327,51.5,50.941,51.02,1771189,0
2016-08-05,51.212,51.289,50.806,50.971,2017389,0
2016-08-08,51.057,51.299,50.653,50.971,1849974,0
2016-08-09,51.02,51.251,50.731,50.751,1871272,0
2016-08-10,50.866,50.961,50.528,50.931,1119899,0
2016-08-11,51.115,51.26,50.741,50.826,1102726,0
2016-08-12,50.826,51.125,50.816,51.02,1079330,0
2016-08-15,51.02,51.057,50.894,50.991,876826,0
2016-08-16,51.01,51.01,50.741,50.826,995046,0
2016-08-17,50.922,51.202,50.751,51.106,2285314,0
2016-08-18,51.087,51.241,50.936,51.202,1009071,0
2016-08-19,51.01,51.222,50.816,51.202,1064384,0
2016-08-22,51.096,51.54,50.981,51.51,1454469,0
2016-08-23,51.56,51.695,51.239,51.249,1961449,0
2016-08-24,51.278,51.326,50.751,50.852,1492835,0
2016-08-25,50.891,51.355,50.386,50.968,2258650,0
2016-08-26,51.123,51.453,50.687,50.862,1358880,0
2016-08-29,50.891,51.22,50.677,51.035,944461,0
2016-08-30,51.094,51.49,50.793,51.444,1797719,0
2016-08-31,51.308,51.646,51.007,51.626,2004953,0
2016-09-01,51.48,51.82,50.958,51.054,2023201,0
2016-09-02,51.308,51.5,50.882,51.035,1612279,0
2016-09-06,51.19,51.414,51.054,51.394,1478720,0
2016-09-07,51.308,51.772,51.054,51.714,1366680,0
2016-09-08,51.316,51.48,50.473,50.736,3607627,0
2016-09-09,50.657,50.886,50.357,50.386,3359968,0
2016-09-12,50.29,51.18,50.221,51.074,2686701,0
2016-09-13,50.706,50.862,50.169,50.3,2189669,0
2016-09-14,50.29,50.435,50.085,50.26,1670326,0
2016-09-15,50.077,51.074,49.786,50.891,2441734,0
2016-09-16,50.6,50.726,50.25,50.561,5867179,0
2016-09-19,50.822,51.118,50.455,50.687,1402851,0
2016-09-20,51.044,51.316,50.765,50.783,1488165,0
2016-09-21,51.027,51.2,50.212,50.706,1879558,0
2016-09-22,50.978,51.288,50.857,51.084,1754444,0
2016-09-23,51.394,51.772,51.22,51.676,2336794,0
2016-09-26,51.5,51.596,51.205,51.5,1885932,0
2016-09-27,51.51,51.927,51.404,51.83,1473173,0
2016-09-28,51.83,52.015,51.616,51.986,1209857,0
2016-09-29,51.936,52.508,51.802,51.811,1860715,0
2016-09-30,52.015,52.285,51.724,51.908,2866974,0
2016-10-03,51.772,52.082,51.596,51.986,2184049,0
2016-10-04,51.888,52.111,51.752,51.802,1312141,0
2016-10-05,51.869,52.033,51.51,51.54,1305644,0
2016-10-06,51.55,51.55,50.872,50.928,2000882,0
2016-10-07,51.074,51.152,50.638,50.736,1312349,0
2016-10-10,50.9,51.064,50.872,50.9,1009014,0
2016-10-11,50.746,50.847,49.883,50.144,1467114,0
2016-10-12,50.144,50.541,50.038,50.435,2394674,0
2016-10-13,50.348,51.007,49.928,50.918,2551342,0
2016-10-14,51.162,52.033,51.104,51.869,2865749,0
2016-10-17,51.752,52.033,51.666,51.811,1687254,0
2016-10-18,52.024,52.591,51.84,52.218,2549221,0
2016-10-19,52.431,52.654,52.112,52.634,2219105,0
2016-10-20,52.178,52.382,51.869,52.374,2855375,0
2016-10-21,52.062,52.945,51.821,52.906,2027725,0
2016-10-24,52.993,53.284,52.954,53.226,3053935,0
2016-10-25,45.435,47.441,44.109,44.233,21725979,0
2016-10-26,44.349,46.036,44.273,44.359,8268559,0
2016-10-27,44.563,44.766,44.214,44.524,3532155,0
2016-10-28,44.524,44.66,42.921,43.274,4877511,0
2016-10-31,43.274,43.947,43.246,43.623,2718539,0
2016-11-01,43.855,43.982,43.362,43.894,2662797,0
2016-11-02,43.778,44.796,43.284,43.293,3969445,0
2016-11-03,43.293,43.623,42.334,42.441,3405114,0
2016-11-04,42.548,42.634,42.141,42.151,2631433,0
2016-11-07,42.896,43.284,42.644,43.264,2006694,0
2016-11-08,43.438,43.633,43.167,43.264,1685954,0
2016-11-09,42.664,43.788,42.277,43.729,2302638,0
2016-11-10,43.749,44.243,43.429,43.478,2255302,0
2016-11-11,43.352,43.788,42.47,42.722,2804382,0
2016-11-14,42.624,42.79,41.676,41.734,4970056,0
2016-11-15,41.734,42.228,41.414,42.228,3933230,0
2016-11-16,43.129,43.914,42.857,43.246,3394396,0
2016-11-17,42.722,42.739,42.16,42.364,3621428,0
2016-11-18,42.227,42.446,41.232,41.611,7998820,0
2016-11-21,41.574,41.973,41.31,41.564,2162760,0
2016-11-22,41.709,41.963,41.305,41.876,3180837,0
2016-11-23,41.924,42.187,41.671,42.07,1772985,0
2016-11-25,42.285,42.87,42.013,42.354,1204685,0
2016-11-28,42.354,42.686,42.207,42.373,2163383,0
2016-11-29,42.451,42.559,42.227,42.354,1759653,0
2016-11-30,42.354,42.509,42.06,42.06,3408726,0
2016-12-01,42.159,42.237,40.841,41.095,2707066,0
2016-12-02,41.28,41.499,40.998,41.055,2395070,0
2016-12-05,41.397,42.13,41.285,41.387,4842223,0
2016-12-06,41.27,41.544,40.978,41.377,3909337,0
2016-12-07,41.358,42.461,41.31,42.354,3677630,0
2016-12-08,40.197,41.339,40.011,40.978,6079469,0
2016-12-09,40.811,41.934,40.499,41.69,3646767,0
2016-12-12,41.671,41.953,41.045,41.153,2242601,0
2016-12-13,41.319,41.534,40.953,41.026,3190199,0
2016-12-14,42.276,42.725,41.358,42.08,3945890,0
2016-12-15,42.11,42.242,41.621,41.671,2637221,0
2016-12-16,41.798,42.139,41.641,42.1,5380436,0
2016-12-19,42.11,42.344,41.798,42.247,2882250,0
2016-12-20,42.237,42.48,42.003,42.247,1995718,0
2016-12-21,42.207,42.422,41.876,42.217,2395385,0
2016-12-22,42.509,42.509,41.442,41.739,3436163,0
2016-12-23,41.768,41.973,41.514,41.719,1166087,0
2016-12-27,41.866,42.07,41.484,41.671,794757,0
2016-12-28,41.661,41.798,40.908,41.222,1481805,0
2016-12-29,41.358,41.377,40.913,41.085,1248977,0
2016-12-30,41.25,41.319,40.791,40.938,1340184,0
2017-01-03,41.182,41.656,40.978,41.25,1651073,0
2017-01-04,41.26,41.651,41.055,41.475,1604994,0
2017-01-05,41.457,41.7,41.358,41.494,1606275,0
2017-01-06,41.31,41.866,41.27,41.484,2480812,0
2017-01-09,41.583,41.671,41.31,41.339,2086281,0
2017-01-10,40.928,41.115,40.479,40.744,4041163,0
2017-01-11,40.918,40.938,40.305,40.587,3304285,0
2017-01-12,40.422,41.045,39.973,40.998,6439642,0
2017-01-13,41.085,41.592,41.085,41.339,1856272,0
2017-01-17,41.045,41.646,41.045,41.349,1705013,0
2017-01-18,41.232,41.681,40.881,40.881,1875257,0
2017-01-19,40.841,41.026,40.392,40.45,3561917,0
2017-01-20,40.47,40.783,39.894,39.963,3316621,0
2017-01-23,39.894,39.973,39.455,39.562,4166397,0
2017-01-24,39.699,39.894,39.524,39.719,3639266,0
2017-01-25,39.983,40.479,39.826,40.011,8376233,0
2017-01-26,40.021,40.305,39.641,39.729,2601272,0
2017-01-27,39.836,40.031,39.592,39.904,2049477,0
2017-01-30,39.904,40.123,39.307,40.08,3344318,0
2017-01-31,40.158,40.188,39.699,39.923,3307402,0
2017-02-01,39.943,40.342,39.689,40.325,3042147,0
2017-02-02,40.178,40.801,39.894,40.646,2677750,0
2017-02-03,40.831,41.534,40.811,41.437,2428342,0
2017-02-06,41.437,41.583,40.938,40.978,2222080,0
2017-02-07,40.988,41.105,40.783,40.851,2374746,0
2017-02-08,40.714,41.241,40.372,41.045,3022418,0
2017-02-09,41.173,42.461,40.499,42.139,3903399,0
2017-02-10,42.227,43.535,42.217,43.242,5177100,0
2017-02-13,43.436,44.071,43.378,43.895,5353328,0
2017-02-14,43.827,43.974,43.622,43.691,3563816,0
2017-02-15,43.486,43.964,43.378,43.729,2854387,0
2017-02-16,43.739,43.866,43.446,43.769,2392040,0
2017-02-17,43.495,44.022,43.495,43.994,2938757,0
2017-02-21,43.866,44.627,43.593,44.403,2924606,0
2017-02-22,44.422,44.53,43.749,43.798,1850969,0
2017-02-23,43.935,44.491,43.827,44.12,2277950,0
2017-02-24,44.032,44.12,43.759,44.071,1821332,0
2017-02-27,44.012,44.315,43.549,43.642,2772929,0
2017-02-28,43.642,44.389,43.391,43.593,3481963,0
2017-03-01,43.711,44.511,43.524,44.29,3747259,0
2017-03-02,44.261,44.477,43.937,44.32,1986433,0
2017-03-03,44.231,44.3,43.838,43.996,1294763,0
2017-03-06,43.72,43.907,43.494,43.632,964460,0
2017-03-07,43.573,43.858,43.494,43.73,1462494,0
2017-03-08,43.711,43.917,43.573,43.622,1458138,0
2017-03-09,43.612,43.74,43.406,43.553,1807534,0
2017-03-10,43.73,43.779,42.669,42.944,2633903,0
2017-03-13,43.082,43.111,42.586,42.689,1759049,0
2017-03-14,42.482,42.905,42.374,42.885,1807865,0
2017-03-15,42.983,43.406,42.855,43.298,2540128,0
2017-03-16,41.323,43.475,41.323,43.259,2515424,0
2017-03-17,43.396,43.396,41.873,41.903,4928756,0
2017-03-20,41.971,42.079,41.461,41.922,3156801,0
2017-03-21,42.079,42.119,40.851,40.929,3401296,0
2017-03-22,41.097,41.097,40.507,40.575,2225527,0
2017-03-23,40.537,40.783,40.429,40.547,2933054,0
2017-03-24,40.635,40.851,40.399,40.565,2032537,0
2017-03-27,40.281,40.585,39.932,40.321,2105320,0
2017-03-28,40.291,40.683,40.015,40.625,2817150,0
2017-03-29,40.537,40.743,40.251,40.409,2640340,0
2017-03-30,40.281,40.477,40.025,40.369,2613793,0
2017-03-31,40.389,40.713,40.291,40.595,2407949,0
2017-04-03,40.557,41.273,40.497,41.145,4255242,0
2017-04-04,41.205,41.283,40.743,40.999,2717545,0
2017-04-05,41.135,41.519,41.027,41.117,1532991,0
2017-04-06,41.087,41.431,40.851,41.273,1653396,0
2017-04-07,41.018,41.225,40.896,40.959,1874302,0
2017-04-10,40.979,41.135,40.733,40.763,1371655,0
2017-04-11,40.674,40.738,40.173,40.655,2200864,0
2017-04-12,40.429,40.605,39.849,40.291,3827484,0
2017-04-13,40.301,40.424,40.025,40.321,2508961,0
2017-04-17,40.448,40.713,40.301,40.527,1967787,0
2017-04-18,40.301,40.517,40.213,40.507,2442429,0
2017-04-19,40.645,41.278,40.575,41.037,2947140,0
2017-04-20,41.037,41.205,40.409,40.419,3404915,0
2017-04-21,40.389,40.585,40.163,40.291,3543978,0
2017-04-24,40.871,41.215,40.575,40.871,3536237,0
2017-04-25,39.397,39.525,37.647,39.289,9535780,0
2017-04-26,38.866,39.347,38.62,38.728,5331673,0
2017-04-27,38.679,39.553,38.571,39.505,5037581,0
2017-04-28,39.573,40.733,39.367,40.419,6561746,0
2017-05-01,40.429,40.615,39.829,39.829,3684466,0
2017-05-02,39.937,40.045,39.327,39.544,3920032,0
2017-05-03,39.583,39.642,39.308,39.495,3446488,0
2017-05-04,39.534,39.553,39.181,39.2,3102354,0
2017-05-05,39.367,39.613,39.219,39.505,2258068,0
2017-05-08,39.573,39.952,39.289,39.779,2491479,0
2017-05-09,39.751,40.311,39.633,40.085,1921004,0
2017-05-10,39.996,40.153,39.407,39.525,2162799,0
2017-05-11,39.445,39.996,39.151,39.957,3132947,0
2017-05-12,40.015,40.015,39.387,39.701,3029452,0
2017-05-15,39.829,40.477,39.76,40.409,3095120,0
2017-05-16,40.487,40.487,39.662,39.829,3747444,0
2017-05-17,39.573,39.804,39.072,39.515,2752245,0
2017-05-18,39.593,39.671,38.345,38.365,4740180,0
2017-05-19,38.414,39.023,38.286,38.875,2525709,0
2017-05-22,38.837,39.151,38.758,38.925,1294637,0
2017-05-23,38.895,38.954,38.433,38.433,1713704,0
2017-05-24,38.493,38.532,37.903,38.139,3162535,0
2017-05-25,38.227,38.272,37.352,37.736,2702176,0
2017-05-26,37.578,37.932,37.294,37.873,3660691,0
2017-05-30,37.883,38.453,37.824,38.257,3609760,0
2017-05-31,38.376,38.742,37.87,38.148,3451936,0
2017-06-01,38.167,39.094,38.009,38.643,3449629,0
2017-06-02,38.663,38.832,38.296,38.713,2344337,0
2017-06-05,38.465,38.911,38.128,38.197,5196742,0
2017-06-06,38.118,38.554,37.939,38.376,3602176,0
2017-06-07,38.366,38.4,37.503,37.533,4103899,0
2017-06-08,37.483,37.493,36.67,36.898,6645011,0
2017-06-09,36.888,37.384,36.75,37.345,3726369,0
2017-06-12,37.285,38.009,37.186,37.9,4282607,0
2017-06-13,38.009,38.613,37.86,38.504,2920714,0
2017-06-14,38.713,38.851,38.157,38.326,1934378,0
2017-06-15,38.058,38.217,37.791,38.118,1886973,0
2017-06-16,38.009,38.167,37.761,38.019,2949164,0
2017-06-19,38.177,38.564,38.118,38.435,1511496,0
2017-06-20,38.167,38.217,37.81,37.82,1096597,0
2017-06-21,37.92,37.999,36.789,36.908,3910311,0
2017-06-22,36.928,37.126,36.641,36.819,2500430,0
2017-06-23,36.829,37.161,36.68,37.136,7178225,0
2017-06-26,37.305,38.643,37.007,38.425,4693487,0
2017-06-27,38.306,38.732,38.138,38.604,3594715,0
2017-06-28,38.871,39.109,38.455,38.643,2007113,0
2017-06-29,38.643,38.703,37.979,38.237,1611630,0
2017-06-30,38.395,38.485,38.138,38.326,1716339,0
2017-07-03,38.346,38.564,38.029,38.118,1184192,0
2017-07-05,38.038,38.266,37.573,37.642,2364378,0
2017-07-06,37.523,37.602,37.117,37.166,2303568,0
2017-07-07,37.275,37.345,36.809,37.176,2087403,0
2017-07-10,37.176,37.325,36.948,37.176,1847897,0
2017-07-11,37.126,37.404,36.66,36.839,1993091,0
2017-07-12,37.166,37.592,37.057,37.543,2873750,0
2017-07-13,37.523,38.009,37.414,37.939,2273533,0
2017-07-14,37.959,38.584,37.85,38.316,1621302,0
2017-07-17,38.257,38.832,38.207,38.673,2165039,0
2017-07-18,38.732,38.851,38.405,38.653,2305816,0
2017-07-19,38.613,38.703,38.247,38.257,3067401,0
2017-07-20,38.187,38.782,38.029,38.574,2380050,0
2017-07-21,38.534,39.149,38.49,39.079,1803116,0
2017-07-24,39.05,39.615,38.762,39.486,3032056,0
2017-07-25,39.535,39.535,38.207,38.286,4156260,0
2017-07-26,38.465,39.863,38.376,39.545,5252457,0
2017-07-27,39.05,40.918,39,40.854,6420657,0
2017-07-28,40.923,41.602,40.537,41.439,5705511,0
2017-07-31,41.627,42.931,41.548,42.638,6041738,0
2017-08-01,42.847,43.233,42.519,42.589,4878118,0
2017-08-02,42.539,42.896,42.291,42.876,3545041,0
2017-08-03,42.896,43.055,42.514,42.619,2157025,0
2017-08-04,42.757,42.926,41.93,42.004,2958281,0
2017-08-07,42.133,42.772,41.469,42.708,2827534,0
2017-08-08,42.708,42.767,41.469,41.578,2874286,0
2017-08-09,41.498,42.024,41.439,42.014,2219343,0
2017-08-10,41.944,42.123,40.794,40.814,2389120,0
2017-08-11,40.765,40.973,40.388,40.438,1595688,0
2017-08-14,40.586,40.854,40.438,40.547,2134605,0
2017-08-15,40.438,40.715,40.259,40.586,1281596,0
2017-08-16,40.586,40.715,39.967,40.12,2404766,0
2017-08-17,40.239,40.239,39.595,39.664,3179242,0
2017-08-18,39.555,39.674,39.109,39.317,1901970,0
2017-08-21,39.317,39.317,38.849,39.01,1628425,0
2017-08-22,39.11,39.75,39.11,39.7,2052799,0
2017-08-23,39.3,39.45,38.64,39.06,3578719,0
2017-08-24,39.08,39.4,39,39.27,2262391,0
2017-08-25,39.39,39.64,39.32,39.49,1521676,0
2017-08-28,39.59,39.59,39.13,39.36,1555134,0
2017-08-29,39.19,39.27,38.935,39.07,2226221,0
2017-08-30,39.09,39.14,38.43,38.89,3337976,0
2017-08-31,38.91,39.23,38.785,38.85,3247518,0
2017-09-01,38.92,39.52,38.81,39.51,2346304,0
2017-09-05,39.45,39.7,38.75,38.81,1441719,0
2017-09-06,38.98,39.235,38.88,38.98,1064037,0
2017-09-07,38.69,39.08,38.52,38.55,1871929,0
2017-09-08,38.36,38.59,38.07,38.48,1721236,0
2017-09-11,38.75,39.04,38.5,39,1426939,0
2017-09-12,39.07,39.65,39.02,39.5,1036949,0
2017-09-13,39.44,39.6,38.85,39.05,1724440,0
2017-09-14,38.97,39.39,38.49,39.37,2789683,0
2017-09-15,39.26,39.96,39.09,39.85,4193250,0
2017-09-18,39.93,40.28,39.72,40.25,1538854,0
2017-09-19,40.21,40.55,40.03,40.17,2259413,0
2017-09-20,40.13,40.76,40.06,40.42,1338318,0
2017-09-21,40.36,40.7,40.29,40.52,1870747,0
2017-09-22,40.51,41.1,40.49,40.89,1549360,0
2017-09-25,40.92,41.38,40.91,41.13,1622118,0
2017-09-26,41.05,41.47,40.86,41.11,1122790,0
2017-09-27,41.01,41.27,40.76,40.99,2252362,0
2017-09-28,40.89,41.38,40.861,41.27,1628791,0
2017-09-29,41.42,41.61,41.19,41.45,2103331,0
2017-10-02,41.45,41.91,41.26,41.45,1792365,0
2017-10-03,41.52,41.53,40.725,41.33,2940324,0
2017-10-04,41.41,41.61,41.17,41.5,1617729,0
2017-10-05,41.41,41.4798,41,41.02,2646183,0
2017-10-06,40.95,41.16,40.85,41.15,1463472,0
2017-10-09,41,41.02,40.33,40.39,1289200,0
2017-10-10,40.62,40.89,40.13,40.18,2129353,0
2017-10-11,40.35,40.501,39.6,39.72,2956839,0
2017-10-12,39.58,39.95,39.43,39.87,2726334,0
2017-10-13,40.07,40.15,39.67,39.7,1952227,0
2017-10-16,39.63,39.755,39.39,39.62,1299934,0
2017-10-17,39.58,40.03,39.48,40,1898354,0
2017-10-18,40.03,41.87,40.03,41.69,4779232,0
2017-10-19,41.5,41.78,41.27,41.31,2466238,0
2017-10-20,41.37,42.155,41.35,41.76,3359289,0
2017-10-23,41.75,41.99,41.34,41.38,2474445,0
2017-10-24,41.32,41.38,40.58,41.13,3669892,0
2017-10-25,37.07,39.58,37,38.56,9094034,0
2017-10-26,38.85,39.53,38.71,39.27,4866412,0
2017-10-27,39.43,39.6449,38.47,38.57,5277868,0
2017-10-30,38.5,38.5,37.55,37.66,5160106,0
2017-10-31,38.495,38.495,36.97,37.07,3073464,0
2017-11-01,37.18,37.225,36.065,36.16,3434539,0
2017-11-02,36.19,36.85,35.84,36.81,4880849,0
2017-11-03,36.8,36.91,36.44,36.84,2203476,0
2017-11-06,36.75,37.48,36.69,37.38,2600097,0
2017-11-07,37.42,38.04,37.39,38,4020830,0
2017-11-08,37.87,38.35,37.495,37.54,5172432,0
2017-11-09,35.76,37.43,34.22,37.1,8636078,0
2017-11-10,36.76,37.05,36.13,36.62,3805665,0
