Date,Open,High,Low,Close,Volume,OpenInt
2010-06-16,36.449,36.449,34.085,34.093,63851,0
2010-06-17,33.74,34.036,33.296,33.492,22028,0
2010-06-18,33.74,33.986,33.74,33.986,300,0
2010-06-21,33.799,34.232,33.002,33.246,12183,0
2010-06-22,33.346,33.346,31.818,31.818,83110,0
2010-06-23,31.689,31.789,31.268,31.789,7369,0
2010-06-24,31.987,33.73,31.503,31.521,426596,0
2010-06-25,31.769,32.459,31.6,32.026,570839,0
2010-06-28,32.222,32.222,31.62,31.769,367170,0
2010-06-29,31.521,31.521,29.623,29.859,831194,0
2010-06-30,29.801,30.687,29.702,30.371,7279568,0
2010-07-01,29.948,30.568,28.785,28.874,2854006,0
2010-07-02,29.061,29.514,28.449,28.586,3127663,0
2010-07-06,29.169,29.169,27.594,27.761,2305794,0
2010-07-07,28.085,29.188,27.485,29.1,2255971,0
2010-07-08,29.504,30.626,29.464,29.849,2305768,0
2010-07-09,29.869,30.744,29.643,29.986,1758931,0
2010-07-12,29.986,29.986,29.553,29.741,1376823,0
2010-07-13,29.938,30.213,29.879,30.016,1400775,0
2010-07-14,29.8,30.114,29.573,30.016,910041,0
2010-07-15,29.967,30.154,29.248,30.074,1685090,0
2010-07-16,29.771,30.084,28.815,29.277,1362851,0
2010-07-19,29.415,29.869,29.11,29.355,1062234,0
2010-07-20,29.071,30.054,28.676,29.976,1219782,0
2010-07-21,30.104,30.104,28.952,29.277,874545,0
2010-07-22,29.563,29.918,29.365,29.573,865733,0
2010-07-23,29.544,29.544,28.616,28.834,672513,0
2010-07-26,28.745,29.159,28.518,29.139,902271,0
2010-07-27,29.751,30.538,29.071,29.711,1731529,0
2010-07-28,29.967,30.548,29.899,30.449,1732447,0
2010-07-29,31.022,32.667,30.873,32.017,3251626,0
2010-07-30,31.928,34.626,31.21,33.908,2787299,0
2010-08-02,33.799,33.809,33.119,33.395,1570775,0
2010-08-03,33.463,34.271,32.902,34.046,818071,0
2010-08-04,34.093,34.469,33.73,34.38,846087,0
2010-08-05,34.193,34.539,33.789,34.37,614646,0
2010-08-06,34.311,34.311,32.519,33.463,1431020,0
2010-08-09,33.571,33.948,32.648,33.789,562605,0
2010-08-10,33.7,33.769,32.892,33.109,865893,0
2010-08-11,32.429,32.429,31.101,31.308,873227,0
2010-08-12,31.032,31.032,29.613,30.429,1111403,0
2010-08-13,30.29,30.784,29.474,29.691,1869193,0
2010-08-16,29.623,30.173,29.188,29.869,949781,0
2010-08-17,30.183,31.454,29.84,31.131,1134257,0
2010-08-18,30.953,31.424,30.33,31.032,995244,0
2010-08-19,30.824,30.992,30.3,30.873,448691,0
2010-08-20,30.469,30.903,30.31,30.548,735214,0
2010-08-23,30.626,31.012,30.124,30.705,505415,0
2010-08-24,30.203,30.469,29.879,30.193,907037,0
2010-08-25,30.094,30.439,29.711,30.084,770188,0
2010-08-26,30.252,30.578,29.711,29.957,1224444,0
2010-08-27,30.164,30.223,29.315,29.928,708216,0
2010-08-30,29.889,30.154,29.002,29.012,747738,0
2010-08-31,28.774,29.277,28.143,28.596,1423476,0
2010-09-01,29.061,30.34,28.864,30.3,943254,0
2010-09-02,30.379,31.082,29.879,30.844,554437,0
2010-09-03,31.278,31.374,30.645,31.278,603493,0
2010-09-07,31.002,31.268,30.784,30.844,384484,0
2010-09-08,30.389,30.834,29.81,30.094,887570,0
2010-09-09,30.3,30.568,29.553,29.633,389553,0
2010-09-10,29.633,29.771,29.385,29.623,986139,0
2010-09-13,30.035,30.035,28.577,29.325,1593350,0
2010-09-14,29.335,29.405,28.834,29.315,952058,0
2010-09-15,29.179,29.444,28.962,29.425,470372,0
2010-09-16,29.169,29.623,29.071,29.258,885960,0
2010-09-17,29.553,29.711,28.626,28.755,4011037,0
2010-09-20,28.874,29.553,28.42,29.325,847134,0
2010-09-21,29.258,29.267,28.223,28.805,1712505,0
2010-09-22,28.923,29.139,28.558,28.864,1465277,0
2010-09-23,28.735,29.041,28.636,28.864,1365846,0
2010-09-24,29.11,29.287,28.805,28.904,1119452,0
2010-09-27,28.864,29.061,28.696,28.735,626094,0
2010-09-28,28.716,29.434,28.313,29.395,578504,0
2010-09-29,29.365,29.603,29.169,29.434,900450,0
2010-09-30,29.49,30.287,29.361,29.687,965612,0
2010-10-01,30.035,30.429,29.761,29.899,1063932,0
2010-10-04,29.869,30.026,29.494,29.593,568542,0
2010-10-05,29.78,30.114,29.741,29.938,911638,0
2010-10-06,29.938,30.37,29.701,30.33,1260923,0
2010-10-07,30.36,30.518,29.78,29.996,790484,0
2010-10-08,30.006,30.262,29.84,29.899,952253,0
2010-10-11,29.83,29.976,29.653,29.751,515905,0
2010-10-12,29.633,29.731,29.1,29.238,1153699,0
2010-10-13,29.415,30.144,29.248,30.035,1653644,0
2010-10-14,29.928,30.34,29.701,30.074,1114544,0
2010-10-15,30.193,30.725,29.996,30.685,1238891,0
2010-10-18,30.626,31.521,30.508,31.394,1092767,0
2010-10-19,30.784,31.2,30.252,31.012,1219775,0
2010-10-20,31.131,31.521,30.873,31.151,810414,0
2010-10-21,31.151,31.759,30.587,31.308,593510,0
2010-10-22,31.238,31.384,30.953,31.327,452915,0
2010-10-25,31.503,31.561,30.913,30.983,445827,0
2010-10-26,31.61,32.212,31.258,31.908,1645249,0
2010-10-27,29.662,31.719,29.662,31.278,1168770,0
2010-10-28,31.414,32.017,31.219,31.928,924283,0
2010-10-29,31.858,32.994,31.799,32.54,919199,0
2010-11-01,32.892,33.316,31.868,32.4,806356,0
2010-11-02,32.677,33.109,32.182,32.912,752828,0
2010-11-03,33.256,33.502,32.578,33.502,693420,0
2010-11-04,33.938,34.212,33.266,33.67,873377,0
2010-11-05,33.769,33.779,32.539,32.962,1028827,0
2010-11-08,32.853,33.031,32.074,32.813,1040565,0
2010-11-09,33.138,34.281,32.539,33.012,1860777,0
2010-11-10,32.892,33.316,32.439,33.157,522519,0
2010-11-11,32.873,33.492,32.843,33.346,520652,0
2010-11-12,33.012,33.256,32.064,32.499,488628,0
2010-11-15,32.707,33.73,32.707,32.765,1225806,0
2010-11-16,32.628,32.785,31.769,32.39,593281,0
2010-11-17,32.499,33.502,32.42,33.119,1090056,0
2010-11-18,33.502,34.183,33.316,33.75,1039214,0
2010-11-19,33.829,34.291,33.276,34.252,820914,0
2010-11-22,34.173,35.395,33.829,35.01,1379316,0
2010-11-23,34.686,34.754,33.434,33.809,811405,0
2010-11-24,34.006,35.168,33.571,35.02,1099183,0
2010-11-26,34.676,34.961,34.103,34.39,280406,0
2010-11-29,34.252,34.882,33.611,34.705,363296,0
2010-11-30,34.316,35.036,33.913,34.602,1110761,0
2010-12-01,35.148,36.261,35.148,35.907,1560730,0
2010-12-02,35.888,36.449,35.808,36.361,1199204,0
2010-12-03,36.361,36.566,36.162,36.458,1267825,0
2010-12-06,36.371,36.881,36.371,36.804,1056120,0
2010-12-07,37.178,37.739,37.168,37.553,1546170,0
2010-12-08,37.533,37.759,36.506,36.655,751201,0
2010-12-09,36.911,37.039,36.458,36.734,712183,0
2010-12-10,36.695,36.989,36.301,36.516,859277,0
2010-12-13,36.921,37.494,36.635,37.345,1280474,0
2010-12-14,37.246,37.543,36.685,36.931,592653,0
2010-12-15,36.616,37.207,35.868,35.967,1185020,0
2010-12-16,35.946,36.38,35.69,36.221,737901,0
2010-12-17,36.123,36.251,35.493,36.162,1282157,0
2010-12-20,36.172,36.449,35.533,36.085,1215599,0
2010-12-21,36.291,36.961,35.652,36.871,751336,0
2010-12-22,36.881,37.138,36.496,36.616,568054,0
2010-12-23,36.321,36.536,36.105,36.4,587734,0
2010-12-27,36.222,36.222,35.434,35.73,552890,0
2010-12-28,35.868,35.917,35.434,35.652,511197,0
2010-12-29,35.765,36.112,35.608,35.688,447806,0
2010-12-30,35.717,35.954,35.114,35.469,600398,0
2010-12-31,35.401,36.409,35.352,35.766,809052,0
2011-01-03,36.065,36.162,35.788,35.977,1282053,0
2011-01-04,36.281,36.281,35.246,35.967,1198192,0
2011-01-05,35.759,36.331,35.325,36.035,845649,0
2011-01-06,35.977,36.4,35.513,36.045,988341,0
2011-01-07,35.798,36.39,35.681,36.371,986510,0
2011-01-10,36.172,36.901,35.592,36.635,806972,0
2011-01-11,36.754,37.425,36.536,37.266,1121712,0
2011-01-12,37.622,38.804,37.622,38.666,1928467,0
2011-01-13,38.547,38.597,37.71,37.975,1176002,0
2011-01-14,37.965,37.965,37.089,37.671,1023839,0
2011-01-18,37.749,38.123,37.405,38.074,651362,0
2011-01-19,38.34,38.35,37.039,37.325,1098582,0
2011-01-20,37.335,37.533,36.705,37.335,1114934,0
2011-01-21,37.729,38.329,36.695,36.951,1697892,0
2011-01-24,37.188,38.073,37.019,38.034,1031982,0
2011-01-25,37.868,38.24,37.455,38.211,899319,0
2011-01-26,38.329,38.902,37.749,38.705,1093822,0
2011-01-27,38.774,39.069,38.389,38.99,1321510,0
2011-01-28,38.892,39.049,38.24,38.379,863855,0
2011-01-31,38.511,40.425,38.501,40.032,1740339,0
2011-02-01,40.27,41.346,40.035,40.882,1769235,0
2011-02-02,40.784,41.118,39.819,40.211,1583624,0
2011-02-03,40.076,40.419,39.671,39.898,1546844,0
2011-02-04,39.916,39.966,39.295,39.68,720144,0
2011-02-07,39.819,40.005,39.463,39.69,876877,0
2011-02-08,39.68,39.68,38.834,39.167,903245,0
2011-02-09,39.01,39.01,37.965,38.339,1226683,0
2011-02-10,37.946,38.103,37.168,37.286,2251350,0
2011-02-11,37.207,38.064,36.824,37.936,1315434,0
2011-02-14,38.024,39.059,37.994,38.637,1137177,0
2011-02-15,38.587,38.715,38.004,38.201,751921,0
2011-02-16,38.389,39,37.652,38.765,1286477,0
2011-02-18,38.637,38.637,37.898,38.508,1000667,0
2011-02-22,38.824,39.404,37.956,38.309,2100189,0
2011-02-23,38.339,38.617,37.099,38.24,1604398,0
2011-02-24,37.108,38.309,36.361,37.375,2282836,0
2011-02-25,37.494,38.558,37.198,38.488,1297197,0
2011-02-28,38.695,39.266,38.577,38.96,1664547,0
2011-03-01,39.207,39.207,37.799,37.937,896285,0
2011-03-02,37.769,38.369,37.335,37.848,1280142,0
2011-03-03,38.192,38.469,37.642,38.014,804184,0
2011-03-04,37.994,38.074,37.375,37.829,941485,0
2011-03-07,38.172,38.35,37.049,37.504,503250,0
2011-03-08,37.514,38.074,37.266,37.445,846540,0
2011-03-09,37.128,38.074,36.823,37.236,1111180,0
2011-03-10,36.615,37.296,35.591,36.764,1210280,0
2011-03-11,36.34,37.533,36.084,37.256,689985,0
2011-03-14,36.921,38.172,36.595,38.014,1343902,0
2011-03-15,37.118,37.158,36.172,36.861,1832442,0
2011-03-16,36.94,37.375,36.261,36.911,1713933,0
2011-03-17,37.847,38.487,37.502,38.348,944663,0
2011-03-18,38.736,38.825,37.898,38.588,2616302,0
2011-03-21,39.06,40.687,38.981,40.096,1529203,0
2011-03-22,40.076,40.41,39.701,39.81,1082788,0
2011-03-23,39.78,40.173,39.434,39.771,687396,0
2011-03-24,40.116,40.981,39.849,40.677,1047233,0
2011-03-25,40.814,41.396,40.588,40.667,1632789,0
2011-03-28,40.805,41.13,39.425,39.454,1206161,0
2011-03-29,39.543,39.681,38.865,39.602,1493303,0
2011-03-30,39.907,40.608,39.425,39.533,1575309,0
2011-03-31,39.458,40.141,39.429,39.952,1976764,0
2011-04-01,40.558,41.04,40.096,40.449,1671953,0
2011-04-04,40.736,41.72,40.618,41.249,1329667,0
2011-04-05,41.289,41.613,40.489,40.538,945736,0
2011-04-06,40.736,40.971,39.405,39.464,1212886,0
2011-04-07,39.366,39.691,38.884,39.553,2589304,0
2011-04-08,39.761,40.036,39.09,39.356,1390631,0
2011-04-11,39.356,39.464,38.558,38.617,1047760,0
2011-04-12,38.467,39.059,36.752,37.483,2050435,0
2011-04-13,37.769,38.162,37.217,37.504,1316118,0
2011-04-14,37.148,37.494,36.575,37.306,1350441,0
2011-04-15,37.455,38.074,37.168,37.769,1004389,0
2011-04-18,37.286,37.652,36.813,37.464,1263858,0
2011-04-19,37.494,38.014,37.345,37.385,1065930,0
2011-04-20,38.142,38.961,37.829,38.951,1373291,0
2011-04-21,39.01,39.957,38.971,39.898,1211977,0
2011-04-25,39.937,40.538,39.444,39.592,1406241,0
2011-04-26,40.056,40.233,38.429,39,1972489,0
2011-04-27,39.05,40.786,38.961,40.38,1887689,0
2011-04-28,40.164,40.942,39.721,40.884,1010984,0
2011-04-29,40.861,42.244,40.386,42.115,1699846,0
2011-05-02,42.274,42.569,41.425,41.71,1691487,0
2011-05-03,41.534,41.534,39.976,40.409,1557255,0
2011-05-04,40.4,40.578,39.563,40.262,1377185,0
2011-05-05,39.671,40.568,39.345,39.809,1501441,0
2011-05-06,40.32,41.505,40.155,40.598,1575542,0
2011-05-09,40.687,41.563,40.687,41.318,776186,0
2011-05-10,41.1,41.73,40.971,41.308,649449,0
2011-05-11,41.14,41.14,39.345,39.74,1155639,0
2011-05-12,39.632,39.681,38.379,39.395,1965694,0
2011-05-13,39.671,40.3,39.285,39.819,851611,0
2011-05-16,39.721,40.776,39.641,40.223,1564460,0
2011-05-17,39.937,40.776,39.897,40.399,1154990,0
2011-05-18,40.459,41.031,40.262,40.449,801572,0
2011-05-19,40.637,40.814,39.927,40.707,698172,0
2011-05-20,40.508,41.642,40.026,41.299,777889,0
2011-05-23,40.369,41.199,40.155,40.904,1118219,0
2011-05-24,41.07,42.324,40.874,40.904,830689,0
2011-05-25,40.746,41.908,40.281,41.564,899683,0
2011-05-26,41.515,41.988,41.12,41.938,907564,0
2011-05-27,42.236,42.569,41.338,41.928,950648,0
2011-05-31,42.308,42.939,42.051,42.899,1583410,0
2011-06-01,42.885,43.093,41.368,41.515,1112450,0
2011-06-02,41.476,41.839,40.904,41.436,1002895,0
2011-06-03,40.913,41.928,40.429,41.476,1013312,0
2011-06-06,41.358,41.623,39.74,39.77,1203108,0
2011-06-07,40.173,40.271,39.365,39.414,1091864,0
2011-06-08,39.473,40.076,39.167,39.395,1670881,0
2011-06-09,39.542,39.838,39.335,39.404,1103521,0
2011-06-10,39.887,40.262,39.109,39.325,1263622,0
2011-06-13,39.375,39.848,38.457,38.814,1474483,0
2011-06-14,39.236,40.046,39.196,39.503,880792,0
2011-06-15,39.039,39.424,38.358,38.656,1180816,0
2011-06-16,38.658,39.129,38.133,38.369,1074832,0
2011-06-17,38.804,38.892,37.768,38.063,1654312,0
2011-06-20,37.897,38.269,37.383,38.259,1406022,0
2011-06-21,38.606,39.236,38.457,39.049,646209,0
2011-06-22,38.892,39.72,38.676,39.039,1767278,0
2011-06-23,38.023,39.433,37.935,39.375,1535262,0
2011-06-24,39.463,40.115,39.295,39.956,2619893,0
2011-06-27,39.73,40.498,39.493,40.252,1152456,0
2011-06-28,40.489,41.16,40.36,41.07,1143168,0
2011-06-29,41.13,41.741,40.776,41.18,1135931,0
2011-06-30,41.403,41.668,41.117,41.246,835349,0
2011-07-01,41.406,42.157,41.199,42.077,830141,0
2011-07-05,42.057,42.353,41.358,41.614,990597,0
2011-07-06,41.636,41.782,40.974,41.133,1012956,0
2011-07-07,41.604,42.107,41.446,41.908,1412708,0
2011-07-08,41.319,41.869,41.239,41.358,1124032,0
2011-07-11,40.717,40.776,39.77,39.917,623049,0
2011-07-12,39.792,40.372,39.416,39.673,1160553,0
2011-07-13,39.907,40.459,39.611,39.73,745602,0
2011-07-14,40.193,40.538,39.375,39.395,1563594,0
2011-07-15,39.947,41.189,39.947,40.952,2524678,0
2011-07-18,40.736,40.786,39.76,40.34,1296397,0
2011-07-19,40.64,41.361,40.491,41.292,1251132,0
2011-07-20,41.416,41.968,41.289,41.938,1211641,0
2011-07-21,42.077,43.408,42.067,43.279,2354736,0
2011-07-22,43.239,44.563,43.014,44.057,2125776,0
2011-07-25,43.617,44.553,43.448,44.375,1638934,0
2011-07-26,44.3,44.577,43.787,44.528,1693924,0
2011-07-27,43.517,44.405,40.657,42.402,5805859,0
2011-07-28,42.524,43.422,42.475,43.195,1805088,0
2011-07-29,42.686,43.547,42.568,43.22,1447021,0
2011-08-01,43.763,43.869,43.151,43.508,1376546,0
2011-08-02,43.205,43.933,41.872,41.922,1213443,0
2011-08-03,42.018,42.127,40.637,42.047,1506603,0
2011-08-04,41.341,41.371,38.004,38.212,2670030,0
2011-08-05,38.706,39.218,35.44,36.841,2907552,0
2011-08-08,35.755,36.169,33.005,33.517,2671012,0
2011-08-09,34.514,35.678,33.485,35.568,2287697,0
2011-08-10,34.275,36.022,33.99,34.107,1632962,0
2011-08-11,34.384,36.446,33.862,35.854,1835316,0
2011-08-12,36.209,36.742,35.094,35.341,1605397,0
2011-08-15,35.745,36.554,35.638,36.465,1230019,0
2011-08-16,36.062,36.782,35.391,36.032,1953350,0
2011-08-17,36.328,37.067,35.391,35.688,1252576,0
2011-08-18,34.601,34.927,32.944,33.368,2411352,0
2011-08-19,32.718,34.216,32.52,33.437,1849977,0
2011-08-22,34.355,34.424,32.747,33.378,1790316,0
2011-08-23,33.368,34.325,33.004,34.285,1997201,0
2011-08-24,34.117,34.523,33.299,34.404,1602254,0
2011-08-25,34.583,34.956,32.845,32.934,1684612,0
2011-08-26,32.865,34.424,32.056,33.624,1999407,0
2011-08-29,34.157,34.325,33.683,34.137,1303967,0
2011-08-30,33.931,34.444,33.466,34.157,1198644,0
2011-08-31,34.484,35.194,34.305,34.74,1132757,0
2011-09-01,35.084,35.638,34.573,34.651,1213220,0
2011-09-02,33.703,33.961,33.189,33.584,1016666,0
2011-09-06,32.322,33.348,31.739,33.279,1221992,0
2011-09-07,33.743,34.591,33.554,34.563,1293538,0
2011-09-08,34.137,34.226,33.299,33.99,1992428,0
2011-09-09,33.199,33.584,32.302,32.51,1303688,0
2011-09-12,31.878,32.381,31.433,32.253,1180249,0
2011-09-13,32.263,32.58,31.838,32.361,1018968,0
2011-09-14,32.421,33.397,32.036,32.865,1289017,0
2011-09-15,33.249,33.822,32.875,33.663,1205938,0
2011-09-16,34.079,34.216,33.014,33.319,1540074,0
2011-09-19,32.49,32.669,31.968,32.45,880617,0
2011-09-20,32.679,33.189,32.361,32.679,1049411,0
2011-09-21,32.52,32.609,30.912,30.971,1457649,0
2011-09-22,29.668,30.081,27.398,28.099,1897056,0
2011-09-23,27.726,27.951,27.122,27.132,1631783,0
2011-09-26,27.528,27.755,26.797,27.478,2567244,0
2011-09-27,28.336,29.954,28.278,29.185,2633002,0
2011-09-28,29.254,29.254,27.28,27.34,1988519,0
2011-09-29,28.079,28.109,26.836,27.508,2176094,0
2011-09-30,26.996,27.846,26.168,26.71,2868505,0
2011-10-03,26.334,26.344,24.468,24.487,2410973,0
2011-10-04,23.995,26.018,23.245,25.958,3040153,0
2011-10-05,26.004,28.086,25.537,27.957,3449927,0
2011-10-06,27.642,28.57,27.079,28.105,2839393,0
2011-10-07,28.611,28.611,26.934,27.063,2095286,0
2011-10-10,27.785,28.385,27.765,28.089,1674902,0
2011-10-11,27.813,28.425,27.379,27.775,1873880,0
2011-10-12,28.049,28.87,27.921,28.119,2083562,0
2011-10-13,27.843,29.076,27.398,28.988,2270135,0
2011-10-14,29.55,30.437,29.292,30.397,1514702,0
2011-10-17,30.358,30.952,30.288,30.556,2791845,0
2011-10-18,30.536,33.17,30.171,32.689,2824792,0
2011-10-19,32.5,33.209,31.988,32.075,1863267,0
2011-10-20,31.878,32.173,30.783,31.307,2217128,0
2011-10-21,32.026,32.964,31.56,32.411,2017019,0
2011-10-24,32.59,33.033,32.5,32.865,1226672,0
2011-10-25,32.509,32.914,30.89,30.98,3401998,0
2011-10-26,33.043,34.079,30.823,33.544,4714499,0
2011-10-27,35.717,36.504,34.621,34.907,3600045,0
2011-10-28,34.858,36.515,34.591,36.448,1844080,0
2011-10-31,35.749,36.223,35.056,35.076,1851353,0
2011-11-01,33.269,34.977,32.983,34.534,2911313,0
2011-11-02,35.113,35.698,34.74,35.44,1694745,0
2011-11-03,35.935,36.824,35.272,36.784,1656944,0
2011-11-04,36.496,37.93,36.18,37.83,1897377,0
2011-11-07,37.689,37.788,36.219,36.752,1939487,0
2011-11-08,37.039,37.247,35.955,36.555,2321492,0
2011-11-09,35.372,35.372,33.882,34.147,2526363,0
2011-11-10,34.848,36.21,34.454,35.342,2109082,0
2011-11-11,36.113,36.764,36.103,36.525,1479985,0
2011-11-14,36.093,36.26,32.954,33.753,4181503,0
2011-11-15,33.713,34.256,33.446,33.931,1472386,0
2011-11-16,33.574,34.798,33.318,33.544,1248805,0
2011-11-17,33.407,33.544,31.344,31.569,1952197,0
2011-11-18,31.609,32.094,30.97,31.372,1869501,0
2011-11-21,30.603,31.246,29.845,31.039,1738459,0
2011-11-22,30.9,31.009,29.923,30.238,1325757,0
2011-11-23,29.548,29.972,29.005,29.044,1776054,0
2011-11-25,28.896,29.241,28.412,28.422,588233,0
2011-11-28,29.736,30.831,29.736,30.208,1394037,0
2011-11-29,30.445,30.85,30.021,30.336,1307632,0
2011-11-30,31.97,32.574,31.612,32.236,1888177,0
2011-12-01,32.064,32.539,31.482,31.589,1124925,0
2011-12-02,31.967,32.114,31.246,31.325,1732300,0
2011-12-05,31.937,32.569,31.758,32.321,1679101,0
2011-12-06,32.311,32.33,31.678,31.947,1179264,0
2011-12-07,31.649,32.202,31.362,32.064,1475947,0
2011-12-08,31.768,32.104,30.751,30.91,1695801,0
2011-12-09,31.039,31.748,30.96,31.619,1528859,0
2011-12-12,31.069,31.119,29.962,30.336,1562525,0
2011-12-13,30.485,31.159,29.015,29.428,2607957,0
2011-12-14,29.035,29.182,27.722,27.888,3012870,0
2011-12-15,28.353,28.54,28.006,28.145,1557241,0
2011-12-16,28.48,28.877,28.175,28.5,1755763,0
2011-12-19,28.51,28.668,27.326,27.415,1220658,0
2011-12-20,28.135,28.945,28.096,28.807,1238731,0
2011-12-21,28.837,28.975,28.363,28.867,742769,0
2011-12-22,29.054,29.508,28.975,29.388,870750,0
2011-12-23,29.518,29.607,29.232,29.478,669036,0
2011-12-27,29.418,29.805,29.388,29.666,590974,0
2011-12-28,29.627,29.696,28.678,28.718,710798,0
2011-12-29,28.698,28.945,28.48,28.857,908746,0
2011-12-30,28.916,29.261,28.777,28.925,536650,0
2012-01-03,29.815,30.425,29.498,30.179,1425832,0
2012-01-04,30.099,31.159,29.864,31.059,1572892,0
2012-01-05,31.207,31.501,30.642,31.256,2068148,0
2012-01-06,31.372,31.422,30.662,30.701,1577072,0
2012-01-09,30.623,30.821,30.248,30.445,985873,0
2012-01-10,31.059,31.159,30.316,30.495,1618853,0
2012-01-11,30.296,30.296,28.422,28.737,3349211,0
2012-01-12,28.688,28.688,27.898,28.036,2626093,0
2012-01-13,27.415,27.849,26.389,26.556,3241629,0
2012-01-17,26.946,27.056,26.405,26.651,1443702,0
2012-01-18,26.653,27.316,26.556,27.286,1957316,0
2012-01-19,27.346,27.534,26.95,27.099,1854224,0
2012-01-20,26.989,27.217,26.468,27.099,3547329,0
2012-01-23,27.247,28.718,27.247,28.51,2814132,0
2012-01-24,28.135,28.737,27.839,28.53,2500229,0
2012-01-25,28.382,29.676,28.096,29.617,2735802,0
2012-01-26,29.716,29.815,28.353,28.588,3251862,0
2012-01-27,28.45,29.083,28.402,28.847,1696497,0
2012-01-30,28.431,28.955,28.086,28.857,1521559,0
2012-01-31,29.15,29.19,28.182,28.272,1339965,0
2012-02-01,28.628,28.777,28.125,28.53,1891011,0
2012-02-02,28.588,28.955,28.52,28.807,1177332,0
2012-02-03,29.12,29.506,28.953,29.357,1192711,0
2012-02-06,29.054,29.528,28.698,29.508,1376377,0
2012-02-07,29.367,29.536,28.775,29.457,1121994,0
2012-02-08,29.536,30.068,29.17,30.019,2446009,0
2012-02-09,30.049,31.255,29.823,31.059,2834442,0
2012-02-10,30.602,30.71,29.744,30,2752811,0
2012-02-13,30.515,30.603,30.05,30.505,1348286,0
2012-02-14,30.444,30.85,30.247,30.602,2023353,0
2012-02-15,30.899,31.362,30.602,30.87,1183445,0
2012-02-16,30.75,32.232,30.553,31.708,2590990,0
2012-02-17,31.996,32.331,31.549,32.114,1134670,0
2012-02-21,32.331,32.41,31.947,32.074,1353749,0
2012-02-22,32.055,32.153,30.939,31.188,2634275,0
2012-02-23,32.865,34.496,32.312,33.614,4058136,0
2012-02-24,33.714,34.031,33.486,33.903,1838368,0
2012-02-27,33.833,35.047,33.664,34.476,2231242,0
2012-02-28,34.476,35.176,34.297,34.336,2348494,0
2012-02-29,34.322,34.442,33.531,33.719,1603546,0
2012-03-01,32.5,33.873,32.331,33.418,1551663,0
2012-03-02,33.269,33.516,32.34,32.44,1032370,0
2012-03-05,32.42,32.45,31.491,31.827,1504817,0
2012-03-06,31.343,31.638,30.504,31.589,1797784,0
2012-03-07,31.599,32.153,31.295,31.618,1362280,0
2012-03-08,32.006,32.222,31.451,31.927,933623,0
2012-03-09,32.045,32.44,31.265,31.599,1510725,0
2012-03-12,31.599,31.599,30.049,30.275,2285212,0
2012-03-13,30.484,30.77,30.019,30.651,2262965,0
2012-03-14,30.671,31.019,30.138,30.266,1908657,0
2012-03-15,30.424,31.178,30.058,31.089,1709631,0
2012-03-16,31.265,31.648,31.197,31.519,2648739,0
2012-03-19,31.519,32.855,31.519,32.659,1825607,0
2012-03-20,32.192,32.36,31.728,31.887,1397559,0
2012-03-21,31.937,31.937,31.333,31.519,1267895,0
2012-03-22,30.84,30.969,29.793,30.078,1843384,0
2012-03-23,30.227,30.404,29.734,30.078,1378261,0
2012-03-26,30.474,30.612,30.019,30.237,866786,0
2012-03-27,30.256,30.256,29.764,29.882,1342189,0
2012-03-28,29.734,29.764,28.953,29.25,1464062,0
2012-03-29,28.973,29.417,28.576,29.357,1770015,0
2012-03-30,29.526,30.344,29.397,30.128,1735294,0
2012-04-02,30.088,31.638,29.843,31.168,2208508,0
2012-04-03,31.118,31.245,30.325,30.78,1889335,0
2012-04-04,30.275,30.414,29.684,30.029,1373375,0
2012-04-05,29.764,30.128,29.2,29.347,1054848,0
2012-04-09,28.775,29.062,28.302,28.795,1847022,0
2012-04-10,28.706,28.943,27.876,27.895,2386784,0
2012-04-11,28.282,28.626,27.541,27.639,1336713,0
2012-04-12,27.709,28.686,27.669,28.636,1385502,0
2012-04-13,28.488,28.558,27.836,28.073,1323211,0
2012-04-16,28.302,28.409,27.511,28.053,1479136,0
2012-04-17,28.381,29.628,28.332,29.389,1816545,0
2012-04-18,29.16,29.268,28.666,28.993,900618,0
2012-04-19,29.062,29.407,28.775,29.062,1113420,0
2012-04-20,29.22,29.606,28.795,28.963,1119929,0
2012-04-23,28.399,29.734,28.173,29.437,1870285,0
2012-04-24,29.586,29.99,29.14,29.635,1848118,0
2012-04-25,29.14,29.872,27.866,29.774,4647599,0
2012-04-26,29.586,30.464,29.427,30.207,2457483,0
2012-04-27,30.414,30.671,30.019,30.247,1547951,0
2012-04-30,30.207,30.573,29.892,30.434,2474895,0
2012-05-01,30.437,31.336,30.24,31.111,1731996,0
2012-05-02,30.691,30.81,29.843,29.922,1982128,0
2012-05-03,29.914,29.973,29.369,29.508,1810504,0
2012-05-04,29.132,29.855,29.073,29.558,2376208,0
2012-05-07,29.427,30.158,29.15,29.922,1770250,0
2012-05-08,29.635,30.029,28.835,29.882,2373844,0
2012-05-09,29.261,30.002,29.005,29.676,1421355,0
2012-05-10,30.042,30.09,29.063,29.192,1369001,0
2012-05-11,28.955,29.746,28.667,28.975,1040542,0
2012-05-14,28.478,28.586,28.202,28.292,1362495,0
2012-05-15,28.292,28.389,26.819,26.899,2117998,0
2012-05-16,27.066,27.631,26.552,26.562,1225180,0
2012-05-17,26.601,27.166,26.257,26.464,1559551,0
2012-05-18,26.67,26.849,25.85,25.959,2212371,0
2012-05-21,25.979,27.036,25.84,26.937,1513314,0
2012-05-22,27.016,27.324,26.306,26.552,2419164,0
2012-05-23,26.306,26.759,25.542,26.749,1941941,0
2012-05-24,26.809,26.819,25.592,25.949,1779871,0
2012-05-25,25.909,26.444,25.909,26.336,1121497,0
2012-05-29,26.71,27.304,26.571,27.156,1068295,0
2012-05-30,26.67,26.67,25.731,25.87,1097863,0
2012-05-31,25.919,26.296,25.061,26.019,1704750,0
2012-06-01,25.318,25.426,24.664,25.031,2174736,0
2012-06-04,25.376,25.416,24.476,25.021,2067173,0
2012-06-05,24.931,25.702,24.782,25.464,1355723,0
2012-06-06,25.87,26.591,25.741,26.591,1145727,0
2012-06-07,27.076,27.324,25.999,26.129,1183770,0
2012-06-08,26.009,26.099,25.464,25.989,986288,0
2012-06-11,26.326,26.414,25.435,25.474,948326,0
2012-06-12,25.612,25.989,25.269,25.969,793409,0
2012-06-13,25.692,26.197,25.209,25.357,1253828,0
2012-06-14,25.464,26.247,25.249,26.129,2035869,0
2012-06-15,26.247,27.234,26.089,27.185,1983552,0
2012-06-18,26.889,27.254,26.611,27.166,2276181,0
2012-06-19,27.304,27.591,26.899,27.175,1495540,0
2012-06-20,27.136,27.373,26.148,26.345,1537356,0
2012-06-21,26.395,26.454,24.722,24.772,2653851,0
2012-06-22,24.991,25.318,24.319,25.139,3827834,0
2012-06-25,24.702,24.772,24.061,24.24,1746447,0
2012-06-26,24.21,25.484,24.21,25.209,1782891,0
2012-06-27,25.416,27.422,25.328,27.234,2461771,0
2012-06-28,26.996,28.273,26.869,28.014,3046594,0
2012-06-29,28.777,29.666,28.647,29.628,2801650,0
2012-07-02,29.548,29.648,28.667,29.034,1786326,0
2012-07-03,29.251,29.726,29.152,29.657,1080992,0
2012-07-05,29.468,29.657,28.935,29.025,962760,0
2012-07-06,28.578,29.122,28.293,28.727,1298231,0
2012-07-09,28.667,29.025,28.352,28.569,1221219,0
2012-07-10,28.767,28.975,27.382,27.71,1966994,0
2012-07-11,27.896,28.293,27.572,28.074,1510645,0
2012-07-12,27.73,28.174,27.204,27.936,1079824,0
2012-07-13,28.084,28.697,27.847,28.559,1227898,0
2012-07-16,28.391,29.182,28.054,28.856,1206722,0
2012-07-17,29.034,29.299,28.203,29.202,1296642,0
2012-07-18,29.015,29.726,28.925,29.518,1727458,0
2012-07-19,29.628,29.836,29.142,29.419,1636559,0
2012-07-20,29.152,29.152,28.588,29.112,1421726,0
2012-07-23,28.323,28.817,28.014,28.667,1325567,0
2012-07-24,28.637,28.757,27.847,28.184,1356465,0
2012-07-25,28.372,28.559,27.71,27.956,1462967,0
2012-07-26,28.529,28.767,27.975,28.559,1688507,0
2012-07-27,28.787,29.289,28.519,29.025,2020517,0
2012-07-30,29.112,30.12,29.015,29.904,2101316,0
2012-07-31,30.14,30.14,29.638,29.686,2488004,0
2012-08-01,28.667,29.369,26.345,28.342,4108470,0
2012-08-02,27.71,27.78,26.257,26.69,2973960,0
2012-08-03,27.422,27.68,26.879,27.076,1701639,0
2012-08-06,27.136,27.572,27.036,27.156,1627351,0
2012-08-07,27.373,28.439,27.373,27.916,1526263,0
2012-08-08,27.324,28.223,27.264,27.611,1992813,0
2012-08-09,27.562,28.184,27.492,27.857,1426895,0
2012-08-10,27.611,27.69,27.076,27.631,1378735,0
2012-08-13,27.552,27.67,26.484,26.66,1435511,0
2012-08-14,26.7,27.036,26.257,26.405,1443442,0
2012-08-15,26.414,26.66,26.088,26.237,1938124,0
2012-08-16,26.257,26.414,25.839,26.257,3091019,0
2012-08-17,26.355,26.849,26.257,26.8,2896363,0
2012-08-20,26.71,27.066,26.484,27.066,1752749,0
2012-08-21,27.196,27.927,27.176,27.393,2523458,0
2012-08-22,27.315,27.79,27.066,27.711,2307786,0
2012-08-23,27.632,27.721,26.77,26.889,1665283,0
2012-08-24,26.937,29.234,26.859,28.491,5441076,0
2012-08-27,28.501,28.719,28.006,28.363,2016062,0
2012-08-28,28.353,28.918,28.215,28.699,1470497,0
2012-08-29,28.709,28.848,28.491,28.689,1518708,0
2012-08-30,28.541,28.541,27.907,27.937,1956077,0
2012-08-31,28.245,28.649,27.967,28.382,1514076,0
2012-09-04,28.402,28.561,27.986,28.373,1274959,0
2012-09-05,28.392,28.491,27.828,27.838,1500187,0
2012-09-06,28.155,28.649,28.045,28.205,2159818,0
2012-09-07,28.324,29.381,28.275,29.301,1668050,0
2012-09-10,29.105,29.689,29.105,29.321,1546626,0
2012-09-11,29.65,30.46,29.55,30.33,1886260,0
2012-09-12,30.499,31.586,30.42,31.409,2295289,0
2012-09-13,31.399,32.359,31.155,32.231,1533483,0
2012-09-14,32.419,32.874,32.221,32.864,2351949,0
2012-09-17,32.727,33.14,32.399,32.558,1266770,0
2012-09-18,32.389,32.874,31.576,31.945,1701139,0
2012-09-19,32.082,32.122,31.566,31.696,1865601,0
2012-09-20,31.34,31.965,30.886,31.716,1508308,0
2012-09-21,31.905,31.994,31.175,31.616,2454718,0
2012-09-24,31.34,31.726,31.055,31.175,1480664,0
2012-09-25,31.399,31.429,30.687,30.707,1134490,0
2012-09-26,30.588,30.717,29.937,30.44,1205019,0
2012-09-27,30.727,31.536,30.657,31.322,1047204,0
2012-09-28,31.075,31.499,30.786,31.322,1018900,0
2012-10-01,31.459,32.122,31.459,31.736,1780268,0
2012-10-02,31.756,32.508,31.676,32.062,1397939,0
2012-10-03,32.102,32.102,30.846,31.025,881833,0
2012-10-04,31.33,32.092,31.282,31.736,1095974,0
2012-10-05,32.152,32.152,30.976,31.33,974751,0
2012-10-08,31.105,31.262,30.906,31.185,754841,0
2012-10-09,31.272,31.775,31.145,31.419,1328760,0
2012-10-10,31.35,31.676,31.115,31.479,983125,0
2012-10-11,31.885,32.568,31.556,32.142,1237210,0
2012-10-12,32.033,32.27,31.586,31.656,1047770,0
2012-10-15,31.546,31.795,31.005,31.185,1131601,0
2012-10-16,31.479,32.014,31.359,31.556,1171355,0
2012-10-17,31.556,31.855,31.322,31.556,1435680,0
2012-10-18,31.489,31.516,30.916,31.33,950161,0
2012-10-19,31.322,31.756,31.065,31.449,2066780,0
2012-10-22,31.389,31.696,30.618,31.015,1447582,0
2012-10-23,30.43,30.707,30.005,30.588,960986,0
2012-10-24,30.717,31.389,30.608,31.045,1842195,0
2012-10-25,31.389,31.596,31.185,31.312,1369308,0
2012-10-26,31.243,31.536,30.856,31.145,1965700,0
2012-10-31,30.083,31.686,28.055,28.689,8686099,0
2012-11-01,28.305,29.154,27.622,29.065,4083230,0
2012-11-02,29.065,29.391,28.036,28.255,2760640,0
2012-11-05,28.195,28.521,27.917,28.245,1304441,0
2012-11-06,28.255,28.749,28.245,28.729,1994095,0
2012-11-07,28.115,28.255,27.592,28.095,2598516,0
2012-11-08,28.085,28.511,27.976,28.343,4294637,0
2012-11-09,28.265,28.659,27.838,28.245,3729230,0
2012-11-12,27.937,28.175,27.731,27.887,1590986,0
2012-11-13,27.532,28.402,27.275,27.532,1691028,0
2012-11-14,27.592,27.761,26.819,26.899,2476811,0
2012-11-15,26.869,27.305,26.385,26.621,2176313,0
2012-11-16,26.641,26.641,25.73,26.405,2279763,0
2012-11-19,26.849,27.553,26.849,27.355,1931148,0
2012-11-20,27.196,27.443,27.126,27.443,2085487,0
2012-11-21,27.483,28.413,27.463,28.344,2469118,0
2012-11-23,28.344,28.482,28.136,28.403,680357,0
2012-11-26,28.156,28.462,27.928,28.306,2006909,0
2012-11-27,28.056,28.433,27.918,28.016,2466482,0
2012-11-28,27.672,27.879,27.295,27.869,1469638,0
2012-11-29,28.056,28.236,27.839,27.928,946157,0
2012-11-30,27.968,28.136,27.652,27.839,1866473,0
2012-12-03,28.146,28.354,28.016,28.236,1651560,0
2012-12-04,28.166,28.433,28.076,28.216,3056616,0
2012-12-05,28.482,29.303,28.442,29.264,3063533,0
2012-12-06,29.146,29.632,29.038,29.582,1796498,0
2012-12-07,29.691,29.771,29.473,29.652,1012226,0
2012-12-10,29.711,29.711,29.097,29.343,1314921,0
2012-12-11,29.493,29.869,29.245,29.403,1461707,0
2012-12-12,29.552,29.849,29.453,29.662,2022075,0
2012-12-13,29.622,29.869,29.502,29.602,2273275,0
2012-12-14,29.473,29.771,29.284,29.373,1665587,0
2012-12-17,29.552,29.869,29.423,29.84,1341614,0
2012-12-18,29.958,31.088,29.939,30.66,1803346,0
2012-12-19,30.799,31.098,30.017,30.037,1771160,0
2012-12-20,30.017,30.293,29.731,30.205,2311042,0
2012-12-21,29.909,30.185,29.791,30.017,2116932,0
2012-12-24,29.701,29.997,29.662,29.741,497246,0
2012-12-26,29.909,30.106,29.542,29.622,1008670,0
2012-12-27,29.671,29.899,29.333,29.84,1310638,0
2012-12-28,29.612,29.879,29.303,29.313,1947771,0
2012-12-31,29.185,30.027,29.047,29.968,1414190,0
2013-01-02,30.562,30.562,29.632,30.313,1359602,0
2013-01-03,30.235,30.939,29.977,30.621,1115727,0
2013-01-04,30.65,31.078,30.562,31.058,1219927,0
2013-01-07,31.316,31.316,29.215,29.483,5456422,0
2013-01-08,29.483,29.542,29.008,29.383,2302711,0
2013-01-09,29.433,29.542,29.028,29.097,1336909,0
2013-01-10,29.313,29.383,28.87,29.156,2455234,0
2013-01-11,29.235,29.562,28.85,29.146,1840802,0
2013-01-14,29.107,29.333,28.919,29.008,1067258,0
2013-01-15,28.83,29.373,28.73,29.373,1183253,0
2013-01-16,29.333,29.552,29.077,29.453,1184772,0
2013-01-17,29.512,29.968,29.393,29.791,1163895,0
2013-01-18,29.741,29.919,29.343,29.512,1443387,0
2013-01-22,29.473,29.84,29.403,29.711,1873679,0
2013-01-23,29.642,29.731,29.176,29.235,1120285,0
2013-01-24,29.264,29.761,29.107,29.235,1288145,0
2013-01-25,29.313,29.771,29.313,29.512,736993,0
2013-01-28,29.582,29.701,28.81,28.919,1374969,0
2013-01-29,28.86,29.997,28.84,29.859,2145425,0
2013-01-30,29.889,30.333,29.235,29.343,1663133,0
2013-01-31,29.235,29.493,28.909,29.057,1274602,0
2013-02-01,29.245,29.662,29.008,29.493,984001,0
2013-02-04,29.274,29.512,29.077,29.255,967362,0
2013-02-05,29.463,29.681,29.353,29.502,1087773,0
2013-02-06,29.313,29.502,28.87,29.353,1797001,0
2013-02-07,29.423,29.701,29.245,29.274,1114742,0
2013-02-08,29.255,29.493,29.136,29.353,1428874,0
2013-02-11,29.293,29.383,29.087,29.215,894666,0
2013-02-12,29.176,29.512,29.126,29.443,1189878,0
2013-02-13,29.433,29.899,29.195,29.82,1878056,0
2013-02-14,29.761,29.968,29.433,29.522,2337741,0
2013-02-15,29.642,29.811,28.958,29.592,2736649,0
2013-02-19,29.592,30.403,29.433,30.313,3416857,0
2013-02-20,29.701,30.66,29.215,29.681,2659549,0
2013-02-21,29.205,29.313,28.541,29.135,3151377,0
2013-02-22,29.293,30.156,29.235,30.106,1991115,0
2013-02-25,30.333,30.71,29.502,29.522,2506083,0
2013-02-26,29.652,29.949,29.274,29.781,1426424,0
2013-02-27,29.831,30.621,29.791,30.592,1234013,0
2013-02-28,30.553,30.583,30.047,30.176,1487119,0
2013-03-01,29.899,29.997,29.245,29.562,1839293,0
2013-03-04,29.512,29.662,28.63,29.205,2490804,0
2013-03-05,29.443,29.831,29.423,29.721,1475154,0
2013-03-06,29.801,29.958,29.185,29.542,2442248,0
2013-03-07,29.612,30.493,29.463,30.343,2251692,0
2013-03-08,30.463,31.317,30.333,30.95,3192776,0
2013-03-11,30.98,31.601,30.87,31.089,2313361,0
2013-03-12,31.149,31.413,30.92,31.119,1807078,0
2013-03-13,31.189,31.581,31,31.473,1299012,0
2013-03-14,31.561,32.504,31.373,32.316,2011056,0
2013-03-15,32.206,32.594,31.8,32.167,2579896,0
2013-03-18,31.621,32.345,31.621,31.91,1271888,0
2013-03-19,32.029,32.138,31.129,31.267,1823228,0
2013-03-20,31.581,31.79,31.355,31.561,1257875,0
2013-03-21,31.277,31.571,30.83,30.83,1422817,0
2013-03-22,31.089,31.413,30.98,31.159,1016774,0
2013-03-25,31.307,31.591,30.81,30.93,884570,0
2013-03-26,31.079,31.681,31.079,31.453,1147713,0
2013-03-27,31.287,31.721,31.059,31.355,1701768,0
2013-03-28,31.364,31.9,31.257,31.541,4136344,0
2013-04-01,31.413,31.453,30.92,31.059,1617582,0
2013-04-02,31.189,31.237,30.84,30.91,2453298,0
2013-04-03,30.94,30.94,29.323,29.482,2102306,0
2013-04-04,29.453,30.146,29.077,29.235,2033757,0
2013-04-05,28.839,29.879,28.809,29.522,2139990,0
2013-04-08,29.831,30.602,29.502,30.583,1861945,0
2013-04-09,30.69,31.227,30.592,30.98,2213729,0
2013-04-10,31.029,31.267,30.8,31.059,1603851,0
2013-04-11,31.198,31.317,30.94,31.119,2085764,0
2013-04-12,30.95,30.96,30.136,30.513,1620318,0
2013-04-15,30.176,30.273,28.541,28.571,2369637,0
2013-04-16,28.958,29.423,28.63,29.195,1920783,0
2013-04-17,28.968,29.096,28.145,28.59,1985576,0
2013-04-18,28.68,29.195,28.245,28.849,1786766,0
2013-04-19,28.889,28.919,27.878,28.145,1769256,0
2013-04-22,28.235,28.373,27.591,28.055,1223303,0
2013-04-23,28.055,28.175,27.492,27.75,1889636,0
2013-04-24,27.799,28.235,27.77,28.145,2083317,0
2013-04-25,28.225,28.799,27.868,27.956,2196920,0
2013-04-26,27.917,28.035,27.253,27.512,2055131,0
2013-04-29,27.75,28.501,27.66,28.412,2622951,0
2013-04-30,28.412,28.769,28.115,28.441,2812769,0
2013-05-01,26.668,27.838,25.996,26.698,5812088,0
2013-05-02,26.837,27.085,26.56,26.609,2828430,0
2013-05-03,27.194,27.611,27.005,27.572,2346813,0
2013-05-06,27.611,27.828,27.343,27.482,1517443,0
2013-05-07,27.591,27.789,27.115,27.283,1854427,0
2013-05-08,27.353,27.562,27.035,27.522,1306970,0
2013-05-09,27.552,28.215,27.283,28.095,2281371,0
2013-05-10,28.215,29.771,28.025,29.602,4529942,0
2013-05-13,29.463,29.642,28.849,29.067,3009324,0
2013-05-14,29.106,29.512,29.077,29.195,1417145,0
2013-05-15,29.038,29.313,28.6,28.899,919294,0
2013-05-16,28.67,29.106,28.343,28.402,1377996,0
2013-05-17,28.215,29.145,27.74,28.938,3928085,0
2013-05-20,28.899,29.413,28.899,29.057,1475907,0
2013-05-21,29.185,29.977,28.968,28.978,1779197,0
2013-05-22,28.978,29.353,28.145,28.265,2015082,0
2013-05-23,27.868,28.66,27.73,28.63,1612789,0
2013-05-24,28.285,28.432,27.858,28.402,975077,0
2013-05-28,28.958,29.038,28.382,28.451,1925214,0
2013-05-29,28.255,28.789,28.155,28.68,1201330,0
2013-05-30,28.739,28.849,28.441,28.521,1076626,0
2013-05-31,28.422,28.67,28.104,28.114,1853913,0
2013-06-03,28.175,28.491,27.926,28.382,1587705,0
2013-06-04,28.62,29.653,28.561,29.116,2849292,0
2013-06-05,29.303,29.682,29.116,29.303,1818967,0
2013-06-06,29.255,29.503,28.879,29.413,1217443,0
2013-06-07,29.613,29.95,29.264,29.742,1620817,0
2013-06-10,29.801,29.978,29.473,29.752,1336685,0
2013-06-11,29.236,29.403,28.978,29.206,1565204,0
2013-06-12,29.493,29.503,28.66,28.769,870273,0
2013-06-13,28.819,29.443,28.491,29.274,1626470,0
2013-06-14,29.236,29.493,28.919,29.018,1119351,0
2013-06-17,29.353,29.443,28.919,29.353,1482426,0
2013-06-18,29.443,29.633,29.264,29.453,637769,0
2013-06-19,29.333,29.503,28.65,28.72,1249385,0
2013-06-20,28.254,28.333,27.581,27.807,1278317,0
2013-06-21,28.025,28.155,27.302,27.995,1998714,0
2013-06-24,27.521,28.185,26.756,27.817,2184159,0
2013-06-25,28.105,28.333,27.631,27.966,1294854,0
2013-06-26,28.244,28.412,27.709,27.779,1518993,0
2013-06-27,28.035,28.402,27.689,27.709,891950,0
2013-06-28,27.581,27.769,27.381,27.541,1997690,0
2013-07-01,27.807,28.224,27.571,27.906,738974,0
2013-07-02,27.966,28.63,27.946,28.264,1276864,0
2013-07-03,28.304,28.441,27.995,28.353,587430,0
2013-07-05,28.531,29.077,28.363,29.047,910132,0
2013-07-08,29.284,29.493,28.71,28.948,1343104,0
2013-07-09,29.028,29.255,28.809,29.038,854942,0
2013-07-10,29.107,29.284,28.919,29.216,1066635,0
2013-07-11,29.643,30.067,29.493,29.593,976179,0
2013-07-12,29.543,29.672,28.879,29.363,1265373,0
2013-07-15,29.433,29.463,28.511,28.919,2058815,0
2013-07-16,28.948,29.067,28.333,28.571,965788,0
2013-07-17,28.65,28.69,28.235,28.333,1093933,0
2013-07-18,28.471,29.593,28.441,29.274,1203137,0
2013-07-19,29.274,29.633,28.859,29.603,807600,0
2013-07-22,29.573,30.067,29.453,29.672,939259,0
2013-07-23,29.712,30.374,29.712,30.227,1117417,0
2013-07-24,30.237,30.324,29.85,29.998,1587394,0
2013-07-25,29.959,30.642,29.959,30.404,999060,0
2013-07-26,30.207,30.334,29.821,30.197,696598,0
2013-07-29,29.95,29.978,29.333,29.841,896823,0
2013-07-30,29.89,29.95,29.463,29.752,823684,0
2013-07-31,30.028,30.534,29.791,30.227,1426934,0
2013-08-01,30.354,30.722,28.58,29.959,3014266,0
2013-08-02,29.88,30.961,29.771,29.998,2703972,0
2013-08-05,29.988,31.249,29.771,30.722,1924517,0
2013-08-06,30.623,30.851,30.018,30.304,1470211,0
2013-08-07,30.187,30.237,29.463,29.583,1190283,0
2013-08-08,29.583,30.008,29.156,29.781,1319889,0
2013-08-09,29.791,29.91,29.226,29.255,1153995,0
2013-08-12,29.028,29.413,28.968,29.236,978453,0
2013-08-13,29.353,29.353,28.719,28.759,1811011,0
2013-08-14,28.859,28.909,28.481,28.849,2068100,0
2013-08-15,28.541,28.759,28.412,28.729,956108,0
2013-08-16,28.61,28.7,28.284,28.451,947977,0
2013-08-19,28.432,28.58,27.935,27.955,755570,0
2013-08-20,27.935,28.234,27.669,27.729,1294789,0
2013-08-21,27.56,27.63,27.063,27.231,2682465,0
2013-08-22,27.39,28.114,27.281,27.965,691979,0
2013-08-23,28.064,28.244,27.719,27.974,1050836,0
2013-08-26,28.044,28.264,27.659,27.769,958162,0
2013-08-27,27.45,27.719,27.291,27.42,875073,0
2013-08-28,27.49,27.699,27.4,27.48,1280809,0
2013-08-29,27.351,27.5,27.182,27.361,1328091,0
2013-08-30,27.39,27.47,27.013,27.102,697848,0
2013-09-03,27.38,27.817,27.241,27.759,1671631,0
2013-09-04,27.63,27.965,27.44,27.769,1395681,0
2013-09-05,27.827,28.074,27.759,28.044,1267155,0
2013-09-06,28.264,28.511,27.935,28.024,1167950,0
2013-09-09,28.084,28.471,28.084,28.204,769993,0
2013-09-10,28.244,28.254,27.798,27.984,788743,0
2013-09-11,27.867,28.104,27.649,28.104,1025313,0
2013-09-12,28.134,28.6,27.945,28.551,1144523,0
2013-09-13,28.422,28.432,27.827,27.896,2149022,0
2013-09-16,28.164,28.214,27.896,28.084,1075990,0
2013-09-17,28.164,28.64,28.164,28.471,918254,0
2013-09-18,28.521,29.008,28.174,28.789,1222546,0
2013-09-19,28.809,28.948,28.184,28.324,978172,0
2013-09-20,28.333,28.432,27.55,27.749,2411223,0
2013-09-23,27.59,27.847,27.063,27.58,2460504,0
2013-09-24,27.58,27.994,27.152,27.827,1857250,0
2013-09-25,27.935,28.392,27.837,28.264,1633134,0
2013-09-26,28.284,28.392,27.739,28.254,979350,0
2013-09-27,28.064,28.104,27.58,27.759,778567,0
2013-09-30,27.43,27.54,27.251,27.47,1271786,0
2013-10-01,27.49,28.274,27.46,28.034,1120238,0
2013-10-02,27.807,28.174,27.52,27.945,819053,0
2013-10-03,27.915,28.034,27.48,27.798,930702,0
2013-10-04,27.759,28.63,27.759,28.451,1271984,0
2013-10-07,28.114,28.471,27.906,27.935,1065796,0
2013-10-08,27.847,28.124,27.42,27.887,1712911,0
2013-10-09,27.847,28.264,27.749,28.054,3907462,0
2013-10-10,28.314,28.849,28.214,28.849,1378809,0
2013-10-11,28.729,29.524,28.64,29.226,1507831,0
2013-10-14,29.038,29.712,28.998,29.474,1551447,0
2013-10-15,29.394,29.712,29.146,29.573,1872265,0
2013-10-16,29.762,30.465,29.702,30.395,2209877,0
2013-10-17,30.375,30.753,30.198,30.643,2422129,0
2013-10-18,30.883,31.467,30.703,30.973,3486224,0
2013-10-21,31.073,31.143,30.604,30.843,1532260,0
2013-10-22,32.966,33.969,32.46,32.64,7336452,0
2013-10-23,32.866,32.866,32.221,32.38,2192643,0
2013-10-24,32.42,32.777,32.231,32.729,1392732,0
2013-10-25,32.986,33.173,32.63,32.876,929850,0
2013-10-28,32.787,32.936,32.57,32.66,1271729,0
2013-10-29,32.836,33.223,32.806,33.026,1873359,0
2013-10-30,33.055,33.223,32.4,32.787,1127669,0
2013-10-31,32.846,33.026,32.55,32.797,2220876,0
2013-11-01,32.64,32.806,31.855,32.54,2258300,0
2013-11-04,32.63,33.223,32.58,33.183,2298492,0
2013-11-05,33.036,33.193,32.61,33.016,2743879,0
2013-11-06,31.497,32.36,31.338,32.162,7522694,0
2013-11-07,32.211,32.311,31.24,31.555,6628053,0
2013-11-08,31.555,32.36,31.515,32.162,2458922,0
2013-11-11,32.191,32.729,32.122,32.68,1627903,0
2013-11-12,32.54,32.7,31.775,31.805,2732440,0
2013-11-13,31.565,33.133,31.515,32.251,6527114,0
2013-11-14,32.34,33.461,32.33,33.094,3263546,0
2013-11-15,33.253,33.62,33.006,33.233,2430772,0
2013-11-18,33.511,33.56,32.311,32.4,2536006,0
2013-11-19,32.4,32.708,31.964,32.559,1520756,0
2013-11-20,32.639,33.006,32.36,32.689,1787750,0
2013-11-21,32.836,33.283,32.738,32.986,1647222,0
2013-11-22,33.183,33.203,32.757,33.163,1271668,0
2013-11-25,33.006,33.006,32.092,32.589,1529553,0
2013-11-26,32.539,32.787,32.311,32.479,1137287,0
2013-11-27,31.754,32.36,31.734,31.864,982919,0
2013-11-29,31.914,32.221,31.734,31.784,760624,0
2013-12-02,31.894,32.271,31.654,32.082,1492444,0
2013-12-03,32.826,33.203,31.954,32.023,6107532,0
2013-12-04,31.984,32.231,31.249,31.934,4004262,0
2013-12-05,31.824,31.964,31.416,31.554,3058268,0
2013-12-06,31.914,32.053,31.101,31.2,2148757,0
2013-12-09,31.269,31.347,29.381,30.732,5452576,0
2013-12-10,30.772,31.21,30.236,30.534,3495864,0
2013-12-11,30.574,30.752,29.73,29.84,2998612,0
2013-12-12,29.899,29.939,29.331,29.431,3816916,0
2013-12-13,29.551,30.574,29.461,30.464,3969457,0
2013-12-16,30.394,30.782,30.304,30.672,2458319,0
2013-12-17,30.584,30.584,30.096,30.364,2020086,0
2013-12-18,30.384,30.474,29.81,30.056,2778106,0
2013-12-19,29.849,30.294,29.72,30.236,1988051,0
2013-12-20,30.156,30.274,29.69,29.79,6004797,0
2013-12-23,29.997,30.672,29.997,30.284,2185666,0
2013-12-24,30.294,30.822,30.206,30.742,717950,0
2013-12-26,30.772,30.871,30.017,30.246,1439608,0
2013-12-27,30.484,30.672,30.136,30.574,899479,0
2013-12-30,30.574,30.871,30.284,30.354,1740166,0
2013-12-31,30.294,30.574,30.246,30.424,1286331,0
2014-01-02,30.246,30.454,29.76,29.958,1634231,0
2014-01-03,30.037,30.246,29.78,30.017,1465933,0
2014-01-06,30.027,30.086,29.7,29.71,1935409,0
2014-01-07,29.899,30.027,29.361,29.541,2649607,0
2014-01-08,29.531,29.76,29.264,29.501,2599158,0
2014-01-09,29.561,29.621,28.847,29.134,3113339,0
2014-01-10,29.224,29.561,29.016,29.331,2148027,0
2014-01-13,29.224,29.531,29.075,29.114,2817327,0
2014-01-14,29.184,30.007,29.184,29.77,3287113,0
2014-01-15,29.77,29.899,29.451,29.481,1786850,0
2014-01-16,29.461,29.977,29.431,29.919,2048245,0
2014-01-17,30.027,30.166,29.68,29.76,1789377,0
2014-01-21,29.977,30.613,29.71,30.574,1986628,0
2014-01-22,30.554,31.131,30.494,31.071,2468410,0
2014-01-23,30.852,31.121,30.752,31.091,2516191,0
2014-01-24,30.921,30.971,30.454,30.613,1855134,0
2014-01-27,30.494,30.524,29.71,30.047,1575787,0
2014-01-28,30.166,30.454,30.116,30.384,1619053,0
2014-01-29,30.086,31.051,29.859,30.762,2695885,0
2014-01-30,30.623,32.082,30.623,31.061,2771338,0
2014-01-31,30.504,31.111,30.284,30.662,2813665,0
2014-02-03,30.574,30.782,29.82,29.909,2148008,0
2014-02-04,30.334,31.071,30.156,30.534,3216218,0
2014-02-05,30.374,30.574,29.591,29.651,2771911,0
2014-02-06,29.74,30.692,29.74,30.544,2830003,0
2014-02-07,30.732,30.951,30.265,30.414,2343163,0
2014-02-10,30.324,30.722,29.899,30.662,2255141,0
2014-02-11,30.891,31.466,30.682,31.319,1524338,0
2014-02-12,31.534,31.754,31.328,31.436,1071201,0
2014-02-13,31.21,31.594,30.951,31.506,865714,0
2014-02-14,31.446,31.674,31.309,31.584,927852,0
2014-02-18,31.744,31.964,31.357,31.794,1336928,0
2014-02-19,31.644,32.43,31.644,31.774,1785094,0
2014-02-20,31.724,31.914,31.249,31.644,1804655,0
2014-02-21,31.554,31.794,31.366,31.446,1274670,0
2014-02-24,31.664,33.095,31.584,32.162,2772286,0
2014-02-25,32.181,32.311,31.2,31.804,3690317,0
2014-02-26,27.524,28.825,25.755,28.615,22142322,0
2014-02-27,28.665,28.665,28.019,28.239,3747630,0
2014-02-28,28.179,28.895,28.059,28.735,2851857,0
2014-03-03,28.566,28.974,28.129,28.239,3184087,0
2014-03-04,28.377,28.805,28.329,28.585,2696118,0
2014-03-05,28.875,29.232,28.466,28.625,3531814,0
2014-03-06,28.645,28.865,28.496,28.705,2513094,0
2014-03-07,28.964,29.142,28.715,29.112,3979114,0
2014-03-10,28.905,29.063,28.506,28.765,2107180,0
2014-03-11,28.855,28.964,28.279,28.417,1878153,0
2014-03-12,28.179,28.705,28.099,28.685,1758275,0
2014-03-13,28.615,28.695,27.93,28.199,2805099,0
2014-03-14,28.119,28.417,27.92,28.259,1522854,0
2014-03-17,28.319,28.595,28.049,28.368,1298743,0
2014-03-18,28.338,28.845,28.139,28.805,1836301,0
2014-03-19,28.715,28.805,28.358,28.546,2523522,0
2014-03-20,28.735,28.895,28.506,28.875,1373394,0
2014-03-21,29.093,29.222,28.635,28.765,4327952,0
2014-03-24,28.855,29.053,28.675,28.855,1338151,0
2014-03-25,28.865,28.984,28.595,28.775,1666254,0
2014-03-26,28.875,29.271,28.775,28.805,2361408,0
2014-03-27,28.875,29.53,28.785,29.202,1720788,0
2014-03-28,29.39,29.669,29.29,29.51,1353443,0
2014-03-31,29.54,29.57,29.103,29.242,1833115,0
2014-04-01,29.47,29.996,29.39,29.996,2274959,0
2014-04-02,29.967,30.513,29.967,30.493,1701720,0
2014-04-03,30.513,31.071,30.195,30.851,2715329,0
2014-04-04,31.219,31.486,31.011,31.171,2386646,0
2014-04-07,31.011,31.181,30.493,30.632,2405747,0
2014-04-08,30.632,31.19,30.553,31.151,2115935,0
2014-04-09,31.081,31.299,30.741,31.171,1791190,0
2014-04-10,31.2,31.466,30.781,30.901,1772014,0
2014-04-11,30.831,31.141,30.543,30.573,1670840,0
2014-04-14,30.811,30.911,30.483,30.791,2132826,0
2014-04-15,30.721,31.19,30.651,31.081,2425100,0
2014-04-16,31.19,31.584,31.171,31.396,2099335,0
2014-04-17,31.554,32.37,31.446,32.102,4276774,0
2014-04-21,32.162,32.43,31.974,32.102,2644684,0
2014-04-22,31.644,31.644,31.041,31.2,3454278,0
2014-04-23,31.299,32.023,31.299,31.894,2146581,0
2014-04-24,31.964,32.261,31.426,31.964,2139450,0
2014-04-25,31.814,31.904,30.681,30.971,2147005,0
2014-04-28,31.121,31.436,30.931,31.219,2669004,0
2014-04-29,31.347,31.714,30.891,30.971,2310760,0
2014-04-30,30.871,30.911,30.463,30.483,2426445,0
2014-05-01,30.543,30.731,30.036,30.235,1985129,0
2014-05-02,30.264,30.573,30.026,30.046,2309729,0
2014-05-05,29.908,30.145,29.749,29.858,2232917,0
2014-05-06,29.799,30.333,29.779,30.264,2649162,0
2014-05-07,30.493,30.661,29.996,30.651,3164756,0
2014-05-08,31.534,32.281,30.831,30.961,4925212,0
2014-05-09,30.941,31.081,30.543,30.791,3698171,0
2014-05-12,30.851,31.249,30.622,30.951,2413923,0
2014-05-13,30.961,31.011,30.602,30.791,1435490,0
2014-05-14,30.821,30.891,30.583,30.681,1407866,0
2014-05-15,30.721,30.781,30.195,30.583,2232339,0
2014-05-16,30.503,30.592,30.075,30.303,1972405,0
2014-05-19,30.363,30.543,30.225,30.433,1899953,0
2014-05-20,30.483,30.791,30.343,30.741,1616946,0
2014-05-21,30.811,31.101,30.711,30.941,2374696,0
2014-05-22,30.901,30.981,30.383,30.423,1757410,0
2014-05-23,30.523,30.641,30.313,30.383,1285108,0
2014-05-27,30.493,30.711,30.235,30.632,1386409,0
2014-05-28,30.761,31.366,30.573,31.309,2023127,0
2014-05-29,31.357,31.765,31.337,31.725,1831878,0
2014-05-30,31.665,31.805,31.396,31.745,1771418,0
2014-06-02,31.745,31.745,31.131,31.279,1692618,0
2014-06-03,31.21,31.515,30.921,31.386,1480280,0
2014-06-04,31.337,31.585,31.111,31.279,1066476,0
2014-06-05,31.357,31.595,31.111,31.545,767056,0
2014-06-06,31.575,31.915,31.525,31.675,1052681,0
2014-06-09,31.845,31.985,31.645,31.725,1215222,0
2014-06-10,31.655,31.785,31.406,31.466,999793,0
2014-06-11,31.309,31.585,31.161,31.466,953809,0
2014-06-12,31.525,31.985,31.466,31.705,1241839,0
2014-06-13,31.835,32.153,31.545,32.133,1384345,0
2014-06-16,32.153,32.272,31.915,32.083,1331555,0
2014-06-17,31.985,32.561,31.825,32.511,1544110,0
2014-06-18,32.551,32.749,32.232,32.691,1579524,0
2014-06-19,32.789,33.127,32.681,33.038,1456648,0
2014-06-20,33.146,33.673,33.057,33.643,2246553,0
2014-06-23,33.543,33.992,33.494,33.833,1639522,0
2014-06-24,33.863,33.883,32.888,32.918,1560828,0
2014-06-25,32.769,33.445,32.769,33.316,1832675,0
2014-06-26,33.396,33.543,33.048,33.504,874706,0
2014-06-27,33.543,34.27,33.524,34.22,2132981,0
2014-06-30,34.319,34.389,33.973,34.289,1788417,0
2014-07-01,34.21,34.429,33.803,33.992,1467519,0
2014-07-02,33.853,34.14,33.494,33.763,1346405,0
2014-07-03,33.753,33.833,33.346,33.504,774743,0
2014-07-07,33.405,33.504,32.968,33.117,1132245,0
2014-07-08,33.038,33.376,32.968,33.196,1061516,0
2014-07-09,33.256,33.435,32.988,33.425,1881339,0
2014-07-10,33.146,33.494,32.938,33.336,1143329,0
2014-07-11,33.256,33.296,32.948,33.136,1405491,0
2014-07-14,33.266,33.793,33.186,33.623,1473554,0
2014-07-15,33.474,33.623,33.077,33.435,1906614,0
2014-07-16,33.563,34.389,33.563,34.24,1787591,0
2014-07-17,34.24,34.816,33.733,33.773,2417304,0
2014-07-18,33.873,34.16,33.723,34.052,1060502,0
2014-07-21,33.992,33.992,33.603,33.773,1339942,0
2014-07-22,34.002,34.27,33.913,33.943,1182511,0
2014-07-23,33.933,34.13,33.543,34.11,1316495,0
2014-07-24,34.17,34.618,33.863,34.299,1371362,0
2014-07-25,34.082,34.26,33.853,34.052,1212202,0
2014-07-28,34.002,34.09,33.573,33.783,1106778,0
2014-07-29,33.723,33.963,33.524,33.873,1232295,0
2014-07-30,34.062,34.26,33.603,33.733,1887322,0
2014-07-31,33.583,33.603,32.848,32.848,1974081,0
2014-08-01,32.73,32.838,32.015,32.252,1746160,0
2014-08-04,32.242,32.948,32.005,32.848,1489534,0
2014-08-05,32.651,32.701,31.945,32.361,1387511,0
2014-08-06,32.232,32.918,31.985,32.531,2406095,0
2014-08-07,32.212,33.653,32.202,33.286,2802319,0
2014-08-08,33.346,33.893,32.988,33.883,1836831,0
2014-08-11,34.09,34.439,33.883,34.14,1584095,0
2014-08-12,33.982,34.14,33.534,33.873,1785512,0
2014-08-13,33.863,34.19,33.703,33.903,1294573,0
2014-08-14,33.973,34.13,33.543,33.913,1011714,0
2014-08-15,33.982,34.2,33.683,34.16,1395732,0
2014-08-18,34.309,34.509,33.813,34.082,1670946,0
2014-08-19,34.289,34.797,34.12,34.459,1631392,0
2014-08-20,34.509,34.549,34.09,34.459,1542699,0
2014-08-21,34.569,34.569,34.082,34.519,1400836,0
2014-08-22,34.429,34.549,34.022,34.12,1291099,0
2014-08-25,34.21,34.698,34.072,34.598,1242455,0
2014-08-26,34.777,35.125,34.658,34.817,1368579,0
2014-08-27,34.847,35.007,34.618,34.897,894446,0
2014-08-28,34.887,35.284,34.797,35.075,967325,0
2014-08-29,35.224,35.384,35.007,35.374,1020860,0
2014-09-02,35.304,35.713,34.887,35.055,3197637,0
2014-09-03,35.007,35.274,34.27,34.289,3384291,0
2014-09-04,34.309,34.349,33.206,33.514,3895143,0
2014-09-05,33.504,33.863,33.396,33.843,1689405,0
2014-09-08,33.653,33.653,32.69,32.817,2671528,0
2014-09-09,32.817,33.017,32.122,32.4,1822682,0
2014-09-10,32.45,32.46,31.844,32.033,2839620,0
2014-09-11,31.754,32.122,31.574,32.014,2398362,0
2014-09-12,31.834,31.914,31.475,31.514,1839875,0
2014-09-15,31.505,32.171,31.317,32.062,1741910,0
2014-09-16,32.053,32.61,31.924,32.34,1667693,0
2014-09-17,32.42,32.54,31.954,31.974,1402995,0
2014-09-18,32.033,32.033,31.049,31.317,2265352,0
2014-09-19,31.505,31.644,31.069,31.208,3233665,0
2014-09-22,31.069,31.069,30.61,30.849,1508986,0
2014-09-23,30.889,31.317,30.709,30.729,1206310,0
2014-09-24,30.63,31.297,30.163,31.217,2320244,0
2014-09-25,31.267,31.267,30.6,30.769,1835121,0
2014-09-26,30.719,31.317,30.511,31.169,1649028,0
2014-09-29,30.819,31.198,30.709,31.129,1639422,0
2014-09-30,31.079,31.277,30.431,30.61,2126615,0
2014-10-01,30.62,30.829,29.895,29.945,2173571,0
2014-10-02,29.816,30.014,29.356,29.636,2359620,0
2014-10-03,29.786,30.541,29.396,30.083,3880341,0
2014-10-06,30.093,30.391,29.656,29.686,2696660,0
2014-10-07,29.476,29.636,28.512,28.512,2865375,0
2014-10-08,28.373,28.472,27.578,28.392,3040712,0
2014-10-09,28.054,28.194,26.195,26.315,5252756,0
2014-10-10,26.245,26.444,25.022,25.241,4578334,0
2014-10-13,25.141,25.37,22.873,22.913,5801558,0
2014-10-14,23.142,23.29,21.748,21.838,7747307,0
2014-10-15,21.432,22.028,19.889,21.719,18737688,0
2014-10-16,21.452,23.758,21.452,23.202,9256433,0
2014-10-17,23.669,24.017,22.744,23.053,5929244,0
2014-10-20,24.096,25.201,23.51,24.037,8910013,0
2014-10-21,24.246,24.722,24.166,24.464,4597298,0
2014-10-22,24.543,25.022,23.529,23.539,4583353,0
2014-10-23,23.868,24.663,23.758,24.395,3067228,0
2014-10-24,24.196,24.296,23.719,24.186,3044232,0
2014-10-27,23.629,23.669,22.784,23.003,4982565,0
2014-10-28,23.053,23.987,22.794,23.938,3008150,0
2014-10-29,24.266,24.603,23.818,24.196,3326446,0
2014-10-30,23.957,24.166,23.4,23.977,2436389,0
2014-10-31,24.106,24.972,23.549,24.932,3872906,0
2014-11-03,25.062,25.458,24.007,24.087,2966319,0
2014-11-04,23.669,23.758,22.873,23.152,3546894,0
2014-11-05,23.639,24.385,23.172,24.306,5286276,0
2014-11-06,24.116,25.448,24.116,25.41,7371137,0
2014-11-07,25.508,26.175,25.39,25.727,4050240,0
2014-11-10,26.046,26.434,24.523,24.643,2876974,0
2014-11-11,24.603,25.062,24.136,24.712,3213011,0
2014-11-12,24.444,25.062,24.286,24.356,3077118,0
2014-11-13,24.136,24.296,23.22,23.718,3155566,0
2014-11-14,23.757,24.415,23.519,24.405,2235050,0
2014-11-17,24.186,24.236,22.992,23.012,3727777,0
2014-11-18,22.912,23.479,22.622,23.309,3175576,0
2014-11-19,23.469,23.608,22.892,23.349,2601937,0
2014-11-20,23.329,24.653,23.259,24.593,3194384,0
2014-11-21,25.022,25.489,24.942,25.211,4325011,0
2014-11-24,25.022,25.351,24.623,24.862,2843889,0
2014-11-25,24.932,25.321,24.415,24.822,2833025,0
2014-11-26,24.623,24.623,23.907,24.066,2702708,0
2014-11-28,22.365,22.792,20.265,20.343,3145262,0
2014-12-01,20.135,20.991,19.706,20.991,6488359,0
2014-12-02,20.762,21.796,20.493,21.149,4873174,0
2014-12-03,21.249,22.365,21.099,21.876,4614996,0
2014-12-04,21.499,22.335,21.229,22.026,4283055,0
2014-12-05,21.966,22.444,21.499,22.135,3332761,0
2014-12-08,21.638,21.638,20.702,20.842,5571469,0
2014-12-09,20.832,21.936,20.732,21.836,3813171,0
2014-12-10,21.049,21.199,20.443,20.553,4350368,0
2014-12-11,20.563,20.902,19.736,19.905,5410830,0
2014-12-12,19.399,19.905,19.099,19.279,6586422,0
2014-12-15,19.647,19.875,18.383,18.553,5313375,0
2014-12-16,18.214,19.219,18.064,18.623,5855699,0
2014-12-17,18.722,20.373,18.643,19.816,4555632,0
2014-12-18,20.185,20.563,18.84,19.598,6362365,0
2014-12-19,19.806,20.463,19.439,20.433,8498670,0
2014-12-22,20.205,20.393,19.389,19.855,5277761,0
2014-12-23,20.055,20.274,19.219,19.677,6689071,0
2014-12-24,19.499,19.568,18.979,19.309,2438021,0
2014-12-26,19.568,19.855,19.259,19.499,4577499,0
2014-12-29,19.548,20.235,19.548,19.915,3407970,0
2014-12-30,19.726,19.905,19.429,19.608,2940651,0
2014-12-31,19.409,20.393,19.079,20.125,3601513,0
2015-01-02,19.915,20.145,19.129,19.895,4322356,0
2015-01-05,19.489,19.489,18.703,18.781,4125742,0
2015-01-06,18.673,19.049,18.204,18.583,3761144,0
2015-01-07,18.9,19.089,18.443,18.741,3038603,0
2015-01-08,19.009,19.836,18.85,19.706,4644793,0
2015-01-09,19.816,20.105,19.439,19.836,4042706,0
2015-01-12,19.409,19.489,18.8,19.329,3520633,0
2015-01-13,19.389,19.726,18.89,19.179,3565924,0
2015-01-14,18.92,19.677,18.393,19.548,4303691,0
2015-01-15,19.935,20.065,18.84,18.91,2670411,0
2015-01-16,19.059,19.945,18.979,19.796,3579147,0
2015-01-20,19.627,19.647,18.82,19.299,2998439,0
2015-01-21,19.548,20.145,19.299,20.075,2941685,0
2015-01-22,20.255,20.463,19.369,19.816,3251108,0
2015-01-23,19.736,20.553,19.598,20.155,2006210,0
2015-01-26,20.245,20.623,19.895,20.563,1633689,0
2015-01-27,20.363,20.782,20.045,20.692,2308803,0
2015-01-28,20.543,20.553,19.379,19.449,2513436,0
2015-01-29,19.696,19.746,18.751,19.469,2730873,0
2015-01-30,19.279,20.353,19.099,20.125,2244405,0
2015-02-02,20.473,21.469,20.473,21.119,3294416,0
2015-02-03,21.499,22.145,21.109,21.737,3733822,0
2015-02-04,21.289,21.697,20.832,21.099,3432892,0
2015-02-05,21.439,21.658,21.119,21.599,3319848,0
2015-02-06,21.856,22.006,21.469,21.816,2959139,0
2015-02-09,21.926,22.175,21.479,21.549,2784107,0
2015-02-10,21.569,21.996,21.109,21.886,3499280,0
2015-02-11,21.319,21.499,20.603,21.259,3206065,0
2015-02-12,21.896,22.295,21.579,21.589,3486658,0
2015-02-13,21.986,22.642,21.906,22.483,3528853,0
2015-02-17,22.275,23.002,22.165,22.882,2399067,0
2015-02-18,22.533,23.101,22.335,22.602,1964122,0
2015-02-19,21.936,22.872,21.816,22.682,1714093,0
2015-02-20,22.682,22.852,22.404,22.772,2551865,0
2015-02-23,22.394,22.862,22.165,22.474,2228552,0
2015-02-24,22.732,22.772,22.165,22.335,3441946,0
2015-02-25,21.208,22.493,21.158,22.355,5902041,0
2015-02-26,21.915,22.075,20.97,21.238,4717393,0
2015-02-27,21.368,21.448,20.92,21.398,2960589,0
2015-03-02,21.358,21.667,21.068,21.617,3300559,0
2015-03-03,21.617,21.815,21.298,21.348,2436144,0
2015-03-04,21.408,21.588,20.93,21.538,2078472,0
2015-03-05,21.488,21.706,21.278,21.598,1048320,0
2015-03-06,21.378,21.637,21.008,21.078,1763263,0
2015-03-09,21.048,21.328,20.82,20.83,3025405,0
2015-03-10,20.491,21.068,20.421,20.581,3586457,0
2015-03-11,20.67,21.028,20.341,20.97,2466863,0
2015-03-12,21.078,21.358,20.193,20.193,2795623,0
2015-03-13,20.451,20.551,19.803,20.331,2726457,0
2015-03-16,20.153,20.461,19.853,20.451,3014261,0
2015-03-17,20.312,20.601,20.153,20.451,2030287,0
2015-03-18,20.233,21.208,19.933,21.028,2465858,0
2015-03-19,20.67,20.79,20.213,20.321,2347404,0
2015-03-20,20.68,21.048,20.551,20.7,3084933,0
2015-03-23,20.72,20.98,20.243,20.243,1690785,0
2015-03-24,20.263,20.66,20.073,20.561,2790704,0
2015-03-25,20.77,21.208,20.491,20.96,3166947,0
2015-03-26,21.538,21.795,21.168,21.598,2965173,0
2015-03-27,21.418,21.448,20.92,20.99,2198232,0
2015-03-30,21.308,21.657,20.72,21.168,3219248,0
2015-03-31,20.91,21.278,20.71,20.77,2884053,0
2015-04-01,20.96,21.258,20.601,20.8,4086374,0
2015-04-02,20.66,21.677,20.601,21.617,3295641,0
2015-04-06,21.825,22.285,21.627,22.195,2425604,0
2015-04-07,22.145,22.972,21.965,22.832,2538368,0
2015-04-08,22.912,22.962,21.885,22.105,4374479,0
2015-04-09,22.235,22.513,22.085,22.295,2825271,0
2015-04-10,22.414,22.434,22.165,22.325,1681651,0
2015-04-13,22.503,22.592,22.065,22.315,2530104,0
2015-04-14,22.375,22.802,22.325,22.762,2219915,0
2015-04-15,22.932,23.948,22.692,23.669,2693335,0
2015-04-16,23.798,23.798,23.111,23.111,3453650,0
2015-04-17,22.932,23.111,22.523,22.622,2729368,0
2015-04-20,22.662,23.101,22.553,22.612,2267312,0
2015-04-21,22.642,22.752,21.945,22.095,3203901,0
2015-04-22,22.165,22.483,21.995,22.085,2601108,0
2015-04-23,22.175,22.474,22.135,22.195,2172935,0
2015-04-24,22.025,22.235,21.667,22.085,3204311,0
2015-04-27,22.215,22.454,22.145,22.355,2609810,0
2015-04-28,22.384,22.882,22.275,22.682,3107620,0
2015-04-29,22.642,23.43,22.553,23.36,3569391,0
2015-04-30,23.42,23.808,21.745,22.414,6762338,0
2015-05-01,22.464,22.632,21.975,22.404,3579932,0
2015-05-04,22.434,22.942,22.215,22.872,3913009,0
2015-05-05,23.171,23.37,21.945,21.975,3240128,0
2015-05-06,22.275,22.543,21.885,21.975,2831928,0
2015-05-07,21.985,21.985,21.008,21.078,3685510,0
2015-05-08,21.268,21.568,20.82,21.508,3257294,0
2015-05-11,21.578,21.578,20.321,20.381,3745667,0
2015-05-12,20.421,20.91,20.351,20.631,2481767,0
2015-05-13,20.85,20.91,19.893,20.133,3564874,0
2015-05-14,20.183,20.183,19.743,19.873,3014061,0
2015-05-15,19.743,20.203,19.426,19.973,2657552,0
2015-05-18,19.923,20.153,19.634,20.133,2274808,0
2015-05-19,19.873,20.033,19.306,19.605,2953228,0
2015-05-20,19.624,19.634,18.966,19.206,2998802,0
2015-05-21,19.406,19.674,19.236,19.634,2097175,0
2015-05-22,19.406,19.894,19.296,19.784,2846774,0
2015-05-26,19.526,19.664,18.837,18.887,3587869,0
2015-05-27,18.788,19.176,18.558,19.056,3561175,0
2015-05-28,18.887,18.907,18.258,18.588,3778412,0
2015-05-29,18.648,18.946,18.408,18.778,12318808,0
2015-06-01,18.778,19.066,18.558,18.996,4464081,0
2015-06-02,19.126,19.266,18.837,19.016,3499087,0
2015-06-03,18.996,19.076,18.548,18.718,3170481,0
2015-06-04,18.578,18.738,18.268,18.658,3605099,0
2015-06-05,18.498,19.056,18.378,18.758,3212499,0
2015-06-08,18.718,18.867,18.428,18.698,2435222,0
2015-06-09,18.927,19.126,18.628,18.648,2178726,0
2015-06-10,18.946,19.136,18.778,19.076,3192456,0
2015-06-11,19.136,19.326,18.738,18.817,3242983,0
2015-06-12,18.698,18.768,18.338,18.498,1985863,0
2015-06-15,18.308,18.608,18.059,18.368,2584640,0
2015-06-16,18.378,18.827,18.328,18.678,3090256,0
2015-06-17,18.877,19.116,18.368,18.508,2758528,0
2015-06-18,18.618,18.817,18.428,18.498,3294729,0
2015-06-19,18.298,18.558,18.239,18.408,4000607,0
2015-06-22,18.538,18.817,18.199,18.738,3144107,0
2015-06-23,18.708,19.186,18.708,19.056,2038089,0
2015-06-24,19.016,19.336,18.638,18.698,3601088,0
2015-06-25,18.688,18.867,18.508,18.598,2947959,0
2015-06-26,18.538,18.618,18.338,18.558,3915970,0
2015-06-29,18.239,18.568,18.079,18.338,4310274,0
2015-06-30,18.548,18.658,18.219,18.458,30861636,0
2015-07-01,18.408,18.538,17.93,17.95,5764248,0
2015-07-02,17.99,18.348,17.95,18.179,3674393,0
2015-07-06,17.78,17.78,17.052,17.082,3573711,0
2015-07-07,16.992,17.302,16.184,17.182,6352596,0
2015-07-08,17.022,17.212,16.244,16.354,4707988,0
2015-07-09,16.703,16.982,16.504,16.723,4433921,0
2015-07-10,16.843,16.922,16.085,16.135,3389695,0
2015-07-13,16.065,16.204,15.736,16.175,3959291,0
2015-07-14,16.095,16.633,16.035,16.434,3549699,0
2015-07-15,16.294,16.434,15.895,15.985,3812343,0
2015-07-16,16.175,16.254,15.337,15.566,3952071,0
2015-07-17,15.536,15.536,14.968,14.988,3680410,0
2015-07-20,14.958,14.978,14.449,14.619,4029287,0
2015-07-21,14.729,15.018,14.549,14.609,2717512,0
2015-07-22,14.469,14.469,13.931,14.12,5889999,0
2015-07-23,14.18,14.26,13.442,13.801,6783403,0
2015-07-24,13.801,13.801,13.333,13.532,3293727,0
2015-07-27,13.193,13.303,12.695,12.784,4196355,0
2015-07-28,12.854,13.233,12.585,13.083,3981353,0
2015-07-29,13.043,13.691,12.963,13.632,3894309,0
2015-07-30,13.592,14.15,13.452,13.991,6372050,0
2015-07-31,13.881,14.101,13.681,13.841,6455083,0
2015-08-03,13.651,13.881,12.943,13.003,7333323,0
2015-08-04,13.173,14.509,13.173,13.641,10785413,0
2015-08-05,13.851,14.28,13.283,13.472,5843469,0
2015-08-06,13.363,14.29,13.133,14.14,6074957,0
2015-08-07,14.041,14.609,13.592,13.681,4573612,0
2015-08-10,13.701,14.619,13.572,14.459,2747897,0
2015-08-11,14.101,14.469,13.941,14.22,3178351,0
2015-08-12,14.21,14.459,13.971,14.379,3746394,0
2015-08-13,14.14,14.21,13.562,13.771,3930511,0
2015-08-14,13.901,14.211,13.522,13.612,2153118,0
2015-08-17,13.562,13.612,13.292,13.342,4173755,0
2015-08-18,13.322,13.632,13.172,13.402,2283895,0
2015-08-19,13.292,13.402,12.753,13.162,3838401,0
2015-08-20,13.162,13.282,12.693,12.703,2979137,0
2015-08-21,12.553,12.823,12.473,12.493,2715279,0
2015-08-24,11.814,12.273,11.355,11.474,4408108,0
2015-08-25,12.064,12.193,11.285,11.295,3927822,0
2015-08-26,11.554,11.634,11.185,11.544,3640934,0
2015-08-27,11.894,13.052,11.834,12.992,3797145,0
2015-08-28,12.873,14.001,12.773,13.681,3409220,0
2015-08-31,13.462,14.291,13.092,14.021,3056542,0
2015-09-01,13.462,13.901,12.912,13.032,3888569,0
2015-09-02,13.272,13.322,12.313,12.863,2503993,0
2015-09-03,12.952,13.362,12.693,13.152,3986101,0
2015-09-04,12.932,13.332,12.843,13.222,3195630,0
2015-09-08,13.312,13.362,12.673,13.102,3443065,0
2015-09-09,13.202,13.602,13.022,13.042,7946067,0
2015-09-10,13.162,13.192,12.263,12.383,4884611,0
2015-09-11,12.124,12.293,11.764,12.273,4038773,0
2015-09-14,12.203,12.253,11.754,11.854,3424841,0
2015-09-15,11.884,12.203,11.834,12.134,2484567,0
2015-09-16,12.293,13.871,12.243,13.821,5170406,0
2015-09-17,13.821,14.311,13.632,13.821,4851840,0
2015-09-18,13.512,13.761,12.922,13.002,5469011,0
2015-09-21,13.162,13.452,12.863,12.863,3425542,0
2015-09-22,12.553,13.142,12.553,12.633,3001667,0
2015-09-23,12.723,12.883,12.084,12.203,2427589,0
2015-09-24,12.074,12.623,11.974,12.483,3397478,0
2015-09-25,12.623,12.793,12.064,12.213,3226973,0
2015-09-28,12.094,12.094,11.664,11.794,3358347,0
2015-09-29,11.864,12.173,11.724,12.074,3212753,0
2015-09-30,12.213,12.653,12.054,12.513,4607944,0
2015-10-01,12.803,13.482,12.483,12.673,3769808,0
2015-10-02,12.533,13.911,12.503,13.901,3385988,0
2015-10-05,14.111,14.94,14.021,14.81,3536744,0
2015-10-06,14.84,15.908,14.73,15.799,5006684,0
2015-10-07,16.068,16.747,14.99,15.858,4818529,0
2015-10-08,15.829,16.687,15.569,16.238,4693259,0
2015-10-09,16.338,16.458,15.629,16.188,3113118,0
2015-10-12,16.218,16.218,15.189,15.499,2780693,0
2015-10-13,15.309,16.138,15.109,15.409,2616545,0
2015-10-14,15.419,15.918,15.299,15.729,2739812,0
2015-10-15,15.599,16.178,15.289,16.058,2771155,0
2015-10-16,16.048,16.288,15.569,16.078,2639076,0
2015-10-19,15.898,16.418,15.769,16.118,2523345,0
2015-10-20,16.078,16.907,15.993,16.298,2338521,0
2015-10-21,16.098,16.328,15.599,15.729,3038818,0
2015-10-22,15.819,16.098,14.87,15.379,3752785,0
2015-10-23,15.309,15.539,14.93,15.489,2672822,0
2015-10-26,15.409,15.409,14.251,14.301,3171297,0
2015-10-27,14.031,14.231,13.472,13.771,2965819,0
2015-10-28,13.791,14.67,13.681,14.131,4122786,0
2015-10-29,16.118,16.877,14.83,15.04,5220474,0
2015-10-30,15.199,15.569,14.89,15.439,5131453,0
2015-11-02,15.329,16.468,15.209,16.278,3851851,0
2015-11-03,16.258,16.927,16.108,16.198,2523119,0
2015-11-04,16.308,16.707,15.669,15.978,2522887,0
2015-11-05,15.848,16.677,15.729,16.108,2530629,0
2015-11-06,15.888,16.318,15.569,15.868,2872292,0
2015-11-09,15.978,16.268,15.509,15.709,2174769,0
2015-11-10,15.609,16.148,15.529,15.669,2899329,0
2015-11-11,15.609,15.779,14.67,14.73,2558367,0
2015-11-12,14.151,15.119,14.151,14.74,2715480,0
2015-11-13,14.69,15.13,14.28,15.01,2897600,0
2015-11-16,15.05,15.59,14.89,15.43,1685600,0
2015-11-17,15.31,15.45,14.72,14.75,2095100,0
2015-11-18,14.94,15.49,14.72,15.21,3061000,0
2015-11-19,15.41,15.41,14.49,15.16,3202900,0
2015-11-20,15.08,15.34,14.69,14.7,2001100,0
2015-11-23,14.67,15,14.59,14.73,2053300,0
2015-11-24,14.92,16.35,14.78,16.19,3752012,0
2015-11-25,15.95,16.61,15.74,16.38,2912800,0
2015-11-27,16.11,16.2,15.7,15.85,1045200,0
2015-11-30,15.89,16.38,15.53,15.8,3505000,0
2015-12-01,15.82,15.87,15.39,15.47,2472744,0
2015-12-02,15.23,15.36,14.04,14.08,3898613,0
2015-12-03,14.27,14.33,13.65,13.92,3256150,0
2015-12-04,13.48,13.99,13.27,13.54,3621000,0
2015-12-07,13.08,13.19,12.27,12.43,4111300,0
2015-12-08,12.1,13.06,11.98,12.88,3288969,0
2015-12-09,13.34,13.61,12.5,12.94,4014000,0
2015-12-10,12.82,13.42,12.64,13.3,3099000,0
2015-12-11,13.04,13.04,11.94,11.96,4310000,0
2015-12-14,11.89,12.41,11.34,11.98,5804730,0
2015-12-15,12.28,12.78,12.06,12.71,5219500,0
2015-12-16,12.76,12.8,12.09,12.19,3985800,0
2015-12-17,12.17,12.22,11.03,11.69,4719100,0
2015-12-18,11.95,12.19,11.77,11.89,4639200,0
2015-12-21,11.9,12.36,11.44,12.06,6367700,0
2015-12-22,12,12.71,11.95,12.48,3966857,0
2015-12-23,12.88,13.56,12.87,13.5,3470600,0
2015-12-24,13.57,13.72,13.36,13.38,1959471,0
2015-12-28,13.14,13.15,12.58,13.09,2763488,0
2015-12-29,13.34,13.55,12.89,13.38,2286762,0
2015-12-30,13.08,13.45,12.89,13.07,2813179,0
2015-12-31,13.02,13.55,13.02,13.4,3435380,0
2016-01-04,13.46,13.91,13.18,13.83,5057744,0
2016-01-05,13.77,13.89,13.2,13.74,3652162,0
2016-01-06,13.12,13.19,12.36,12.5,4612507,0
2016-01-07,12.06,12.74,11.81,11.95,6387787,0
2016-01-08,12.06,12.32,11.66,11.96,5748429,0
2016-01-11,11.95,12,11.335,11.55,4735188,0
2016-01-12,11.86,12.0931,10.98,11.38,4268818,0
2016-01-13,11.59,11.74,10.74,10.87,5674700,0
2016-01-14,10.97,11.45,10.71,11.19,4431208,0
2016-01-15,10.56,10.81,10.2,10.58,5443104,0
2016-01-19,10.68,10.69,9.26,9.44,5736600,0
2016-01-20,8.6,9.51,8.54,9.29,6652638,0
2016-01-21,9.15,10.13,8.99,10.03,10465511,0
2016-01-22,10.67,11.11,10.51,10.88,5288802,0
2016-01-25,10.41,10.88,9.84,9.85,4879213,0
2016-01-26,10.17,11.105,9.965,11.05,3559978,0
2016-01-27,10.9,11.73,10.695,11.25,4608120,0
2016-01-28,11.99,12.43,11.5,12.05,4247048,0
2016-01-29,12.18,12.86,12.02,12.82,5073916,0
2016-02-01,12.42,12.55,11.923,12.21,4181826,0
2016-02-02,11.74,11.77,11.15,11.43,4756083,0
2016-02-03,11.69,12.04,10.75,12.04,5120766,0
2016-02-04,12.15,12.58,11.72,12.1,4879326,0
2016-02-05,11.81,11.99,10.95,11.62,4842930,0
2016-02-08,11.23,11.65,10.9,11.56,5155610,0
2016-02-09,11.18,11.41,10.3,10.93,4792624,0
2016-02-10,10.7,11.48,10.175,10.61,4046647,0
2016-02-11,10.33,10.79,10.06,10.58,4793365,0
2016-02-12,10.77,11.19,10.4,10.58,4242935,0
2016-02-16,10.73,10.87,9.84,10.12,5006070,0
2016-02-17,10.11,11.14,9.93,11.01,5225544,0
2016-02-18,11.22,11.33,9.97,10.57,5222881,0
2016-02-19,10.3,10.8,9.97,10.52,6221929,0
2016-02-22,11.08,11.425,10.605,11.23,4815538,0
2016-02-23,11,11.035,9.96,10.01,5483180,0
2016-02-24,9.67,10.36,9.61,10.33,4471982,0
2016-02-25,10.09,11.07,10,10.62,7928910,0
2016-02-26,11.34,11.64,10.635,10.76,7023066,0
2016-02-29,10.15,10.26,9.61,9.76,43777589,0
2016-03-01,9.83,9.88,9.17,9.61,15409936,0
2016-03-02,9.58,10.305,9.42,10.2,15038314,0
2016-03-03,10.13,10.72,10.01,10.57,18294525,0
2016-03-04,10.83,11.16,10.39,10.94,10966748,0
2016-03-07,10.96,11.4,10.215,10.39,11204452,0
2016-03-08,10.24,10.84,9.72,10.4,12879105,0
2016-03-09,10.65,11.895,10.46,11.72,10502480,0
2016-03-10,11.58,11.94,11.3,11.69,8334077,0
2016-03-11,12.06,12.7,12.05,12.6,6604035,0
2016-03-14,12.03,12.91,11.79,12.89,6173424,0
2016-03-15,12.55,12.79,12.21,12.7,5413471,0
2016-03-16,12.97,13.33,12.52,13.21,5480188,0
2016-03-17,13.43,13.72,13.11,13.35,5048117,0
2016-03-18,13.48,13.74,12.94,13.19,8813122,0
2016-03-21,13.16,13.56,13.04,13.43,3309653,0
2016-03-22,13.24,13.61,13.18,13.41,3672721,0
2016-03-23,13.34,13.63,12.96,13.02,3403963,0
2016-03-24,12.6,13.4,12.48,13.39,3696137,0
2016-03-28,13.43,13.43,12.75,13.22,3345403,0
2016-03-29,12.93,13.47,12.77,13.44,4159551,0
2016-03-30,13.78,13.96,13.34,13.68,4562069,0
2016-03-31,13.65,14.27,13.645,14.11,6118984,0
2016-04-01,13.65,13.885,13.33,13.81,3836810,0
2016-04-04,13.81,14.21,13.21,13.28,3528239,0
2016-04-05,13.13,13.725,13.05,13.39,4815765,0
2016-04-06,13.61,13.82,13.18,13.76,3802253,0
2016-04-07,13.67,13.98,13.44,13.67,3016690,0
2016-04-08,14.15,14.43,13.8599,14.35,3455921,0
2016-04-11,14.51,14.76,14.34,14.42,2994252,0
2016-04-12,14.64,15.77,14.55,15.23,4227107,0
2016-04-13,15.23,15.23,14.51,14.62,5007827,0
2016-04-14,14.7,14.96,14.51,14.91,2702294,0
2016-04-15,14.69,15.075,14.46,14.56,3148000,0
2016-04-18,13.75,15.09,13.53,14.88,3269407,0
2016-04-19,15.05,15.92,14.975,15.63,3691584,0
2016-04-20,15.48,16.12,15.355,15.55,4783440,0
2016-04-21,15.7,15.7,14.96,15.42,5276095,0
2016-04-22,15.57,16.07,15.39,15.87,3473797,0
2016-04-25,15.73,15.77,15.09,15.33,3484450,0
2016-04-26,15.55,16.22,15.41,16.2,4339580,0
2016-04-27,16.44,17.11,16.21,16.85,7406321,0
2016-04-28,17.31,18.24,17.12,17.13,7548893,0
2016-04-29,17.44,18.49,17.375,17.93,8804221,0
2016-05-02,17.84,18.31,17.62,18.3,7532908,0
2016-05-03,17.88,18.01,17.33,17.45,6156794,0
2016-05-04,17.59,17.9,16.78,17.02,4724276,0
2016-05-05,17.68,17.95,16.85,17.11,4605839,0
2016-05-06,16.95,17.52,16.78,16.92,3778226,0
2016-05-09,16.75,16.915,16.33,16.81,3489158,0
2016-05-10,17.18,17.59,16.96,17.57,2954081,0
2016-05-11,17.47,18.32,17.18,18.08,4811518,0
2016-05-12,18.42,18.7,17.83,17.91,3910016,0
2016-05-13,17.36,18.08,17.33,17.41,2900620,0
2016-05-16,17.87,18.38,17.87,18.12,3201795,0
2016-05-17,18.09,18.71,18.07,18.55,3489330,0
2016-05-18,18.45,18.69,17.35,17.7,4784295,0
2016-05-19,17.42,17.68,17.05,17.27,5503543,0
2016-05-20,17.4,18.35,17.2,18.28,5271918,0
2016-05-23,18,18.2,17.55,18.01,4127029,0
2016-05-24,18.19,18.27,17.68,18,3864199,0
2016-05-25,18.27,18.855,18.13,18.52,4522052,0
2016-05-26,18.79,19.045,18.46,18.48,4543960,0
2016-05-27,18.31,18.47,18.09,18.46,3024389,0
2016-05-31,18.58,19.06,18.49,18.63,3668689,0
2016-06-01,18.29,19.32,18.12,19.19,3643795,0
2016-06-02,18.84,19.53,18.63,19.52,3845124,0
2016-06-03,19.54,19.69,18.78,19.31,3630552,0
2016-06-06,19.6,20.18,19.32,20.11,4727935,0
2016-06-07,20.28,20.47,19.93,20.29,3709844,0
2016-06-08,20.6,20.96,20.01,20.13,4766213,0
2016-06-09,19.73,20.09,19.63,19.82,3353848,0
2016-06-10,19.44,19.68,18.74,18.8,3488397,0
2016-06-13,18.58,19.26,18.43,18.74,3150971,0
2016-06-14,18.69,19.05,18.5,18.98,3913836,0
2016-06-15,18.96,19.36,18.74,19.04,4252418,0
2016-06-16,18.67,18.67,17.8,18.31,4227544,0
2016-06-17,18.66,18.94,18.46,18.8,5671492,0
2016-06-20,19.36,19.5,18.95,18.97,3367921,0
2016-06-21,19.02,19.34,18.67,19.32,3170779,0
2016-06-22,18.23,18.51,17.95,18.19,34334256,0
2016-06-23,18.36,18.72,18.36,18.69,9025392,0
2016-06-24,17.65,18.06,17.09,17.32,8290486,0
2016-06-27,17.16,17.3299,16.74,16.9,7874130,0
2016-06-28,17.6,17.78,17.42,17.72,4242687,0
2016-06-29,18,18.3,17.62,18.23,6754972,0
2016-06-30,18.21,18.22,17.42,17.63,5213211,0
2016-07-01,17.77,18.49,17.755,18.29,4133359,0
2016-07-05,17.81,17.81,16.85,17.25,3669321,0
2016-07-06,17.1,17.67,16.92,17.56,8057170,0
2016-07-07,17.85,18.59,17.22,17.27,6968642,0
2016-07-08,17.65,17.89,17.32,17.65,4928001,0
2016-07-11,17.82,18.025,17.62,17.62,2925893,0
2016-07-12,18.1,18.54,18.07,18.25,7138679,0
2016-07-13,18.24,18.26,17.01,17.58,7528774,0
2016-07-14,17.92,18.045,17.64,17.82,6340397,0
2016-07-15,17.96,18.39,17.77,17.92,4226390,0
2016-07-18,17.89,17.975,17.47,17.96,2847332,0
2016-07-19,17.98,18.06,17.615,17.78,2064521,0
2016-07-20,17.51,18.01,17.24,17.91,3110473,0
2016-07-21,17.81,18.18,17.215,17.29,4108573,0
2016-07-22,17.39,17.47,16.93,17.19,4017791,0
2016-07-25,17.04,17.11,16.65,16.77,4702242,0
2016-07-26,16.69,17.27,16.55,16.99,4225884,0
2016-07-27,17.07,17.46,16.47,16.75,6059719,0
2016-07-28,16.75,17.68,16.63,17.42,6887574,0
2016-07-29,17.27,18.23,17.09,18.2,7931821,0
2016-08-01,17.98,17.98,17.08,17.22,5126137,0
2016-08-02,17.53,17.78,16.93,17.78,6338512,0
2016-08-03,18.15,18.32,17.61,18.29,4533265,0
2016-08-04,18.18,18.75,17.98,18.48,4547322,0
2016-08-05,18.57,18.95,18.32,18.75,4259115,0
2016-08-08,18.96,19.55,18.95,19.14,3221014,0
2016-08-09,19.26,19.3,18.835,19.05,3958572,0
2016-08-10,19.2,19.38,18.72,18.75,2853285,0
2016-08-11,18.99,19.425,18.92,19.19,3776085,0
2016-08-12,19.3,19.49,18.97,19.15,2462197,0
2016-08-15,19.35,20.16,19.28,19.9,3441344,0
2016-08-16,19.79,20.2,19.5,20.04,4849549,0
2016-08-17,19.92,20.089,19.51,19.82,4595145,0
2016-08-18,19.86,20.45,19.86,20.4,3786901,0
2016-08-19,20.21,20.48,20.11,20.41,3064633,0
2016-08-22,20.05,20.465,19.78,20.24,2627031,0
2016-08-23,20.15,20.51,20.04,20.35,2287258,0
2016-08-24,20.14,20.36,19.785,19.83,3596207,0
2016-08-25,19.8,20.115,19.51,19.71,2847931,0
2016-08-26,19.79,20.01,19.38,19.59,4587386,0
2016-08-29,19.5,19.74,19.36,19.44,4083118,0
2016-08-30,19.67,20.16,19.33,19.45,4111878,0
2016-08-31,19.32,19.53,18.84,19.1,4682907,0
2016-09-01,18.96,19.385,18.87,19.07,4264291,0
2016-09-02,19.34,19.6,19.18,19.22,3352236,0
2016-09-06,19.39,19.55,19.1,19.35,2322874,0
2016-09-07,19.51,19.59,19.075,19.32,3524965,0
2016-09-08,19.54,19.7,19.04,19.18,5573348,0
2016-09-09,18.95,18.98,18.125,18.14,3913521,0
2016-09-12,17.93,18.28,17.76,18.18,4482486,0
2016-09-13,17.84,18.06,17.34,17.38,5778860,0
2016-09-14,17.21,17.76,16.87,17.02,4389128,0
2016-09-15,17.19,17.43,16.78,16.88,4817902,0
2016-09-16,16.59,17.12,16.46,17.06,6546475,0
2016-09-19,17.22,17.33,16.96,17.09,3774919,0
2016-09-20,17.05,17.25,16.68,17.07,3789588,0
2016-09-21,17.37,18.13,17.29,18.07,5229995,0
2016-09-22,18.43,18.81,18.32,18.71,5629062,0
2016-09-23,18.58,18.84,18.13,18.3,5892283,0
2016-09-26,18.42,18.62,18.16,18.31,4660112,0
2016-09-27,17.99,17.99,17.57,17.76,3334282,0
2016-09-28,17.83,18.79,17.4289,18.75,5986430,0
2016-09-29,18.82,19.47,18.775,19.33,5168351,0
2016-09-30,19.47,19.68,19.24,19.53,4372461,0
2016-10-03,19.65,19.7399,18.79,19,4047211,0
2016-10-04,19.1,19.16,18.32,18.37,4207492,0
2016-10-05,18.84,19.13,18.535,18.98,5951152,0
2016-10-06,19.11,19.24,18.38,18.77,4430870,0
2016-10-07,18.7,18.74,18.29,18.32,3044181,0
2016-10-10,18.66,18.9,18.505,18.53,2376938,0
2016-10-11,18.42,18.59,18.22,18.38,3285030,0
2016-10-12,18.28,18.37,17.95,18.07,4078919,0
2016-10-13,17.92,18.3,17.77,18.06,3529067,0
2016-10-14,18.14,18.25,17.75,17.85,2673643,0
2016-10-17,17.82,17.91,17.33,17.47,2817942,0
2016-10-18,17.84,17.95,17.195,17.3,4074851,0
2016-10-19,17.43,17.835,17.21,17.54,4379049,0
2016-10-20,17.3,17.76,16.81,17.68,3204826,0
2016-10-21,17.52,17.88,17.39,17.81,4807491,0
2016-10-24,17.94,17.94,17.21,17.62,5351179,0
2016-10-25,17.5,17.73,17.04,17.08,3452092,0
2016-10-26,16.84,17.45,16.72,17.32,6342319,0
2016-10-27,17.57,17.69,17.16,17.39,6504411,0
2016-10-28,17.35,17.65,16.41,16.43,4678679,0
2016-10-31,16.36,16.43,15.97,16.07,5597336,0
2016-11-01,16.29,16.49,16,16.16,7180693,0
2016-11-02,15.86,16.19,15.53,16.11,5561388,0
2016-11-03,16.27,17.01,16.05,16.41,5747423,0
2016-11-04,16.31,16.56,16.07,16.09,3171825,0
2016-11-07,16.6,16.67,16.08,16.31,4259800,0
2016-11-08,16.1,16.4,15.8,16.02,4156078,0
2016-11-09,16.11,16.935,16.04,16.92,4569978,0
2016-11-10,16.84,17.31,16.75,17.16,4609259,0
2016-11-11,16.89,17.12,16.59,17.11,3629542,0
2016-11-14,17.11,17.21,16.71,17.19,3072697,0
2016-11-15,17.43,18.25,17.43,18.18,2685482,0
2016-11-16,18.1,18.29,17.66,17.79,2178902,0
2016-11-17,18.13,18.32,17.32,17.4,3966638,0
2016-11-18,17.57,17.73,16.97,17.02,5343728,0
2016-11-21,17.45,18.14,17.45,18.09,5313978,0
2016-11-22,18.15,18.42,17.87,18.34,3611975,0
2016-11-23,18.09,18.59,18.04,18.55,1878619,0
2016-11-25,18.29,18.43,18,18.21,859058,0
2016-11-28,18.43,18.44,17.285,17.32,2196722,0
2016-11-29,16.49,17.22,16.06,16.95,3003742,0
2016-11-30,18.32,19.73,18.32,19.66,5816403,0
2016-12-01,20.23,20.33,19.52,19.58,4739446,0
2016-12-02,19.44,19.95,19.15,19.85,3883828,0
2016-12-05,20.22,20.78,20.102,20.2,3862160,0
2016-12-06,19.9,20.56,19.76,20.37,3504927,0
2016-12-07,20.31,20.37,19.91,20.17,2846971,0
2016-12-08,20.33,20.65,20.12,20.45,3176824,0
2016-12-09,20.61,20.7,19.87,19.99,2819681,0
2016-12-12,21.07,21.12,19.71,19.78,4275550,0
2016-12-13,20.41,20.41,19.18,19.77,2786872,0
2016-12-14,19.37,19.62,18.88,18.9,2525406,0
2016-12-15,18.78,19.01,18.46,18.92,3606212,0
2016-12-16,18.93,19,18.51,18.81,4892082,0
2016-12-19,18.77,18.925,18.58,18.67,3164300,0
2016-12-20,18.78,19.255,18.69,18.9,3597017,0
2016-12-21,19.09,19.27,18.95,19.01,1758269,0
2016-12-22,19.12,19.265,18.92,19.15,1760139,0
2016-12-23,19.13,19.3,18.89,18.97,1521096,0
2016-12-27,19.1,19.16,18.93,19.12,1256356,0
2016-12-28,19.22,19.31,18.82,18.96,1436390,0
2016-12-29,18.86,18.89,18.615,18.71,1329118,0
2016-12-30,18.63,18.87,18.355,18.41,1925492,0
2017-01-03,18.9,19.52,18.725,19.23,3387042,0
2017-01-04,19.19,19.36,18.94,19.19,2044896,0
2017-01-05,19.28,19.44,18.42,18.44,4194395,0
2017-01-06,18.49,18.62,18.16,18.37,3777580,0
2017-01-09,18.18,18.49,18.01,18.02,3300080,0
2017-01-10,18.07,18.31,17.8,17.86,4722096,0
2017-01-11,17.88,18.12,17.57,18.1,3978068,0
2017-01-12,18.31,18.78,18.31,18.46,4143570,0
2017-01-13,18.35,18.44,18.07,18.09,1878765,0
2017-01-17,18.31,18.92,18.2,18.33,3603164,0
2017-01-18,17.76,18.28,17.76,18.1,1479610,0
2017-01-19,18.1,18.21,17.75,17.85,2078072,0
2017-01-20,18,18.4,17.87,17.96,2604154,0
2017-01-23,17.77,17.95,17.52,17.86,2420896,0
2017-01-24,18.03,18.41,17.865,18.23,2265939,0
2017-01-25,18.19,18.625,18.16,18.53,1916766,0
2017-01-26,18.78,18.91,18.54,18.59,2129339,0
2017-01-27,18.27,18.525,18.07,18.16,1327629,0
2017-01-30,17.94,17.96,17.1501,17.44,3014794,0
2017-01-31,17.51,17.73,17.19,17.44,3062019,0
2017-02-01,17.94,17.94,16.79,17.22,4153506,0
2017-02-02,17.27,17.54,16.87,17.35,2361280,0
2017-02-03,17.4,17.735,17.26,17.52,2330238,0
2017-02-06,17.53,17.605,16.89,17.08,2547748,0
2017-02-07,16.85,16.95,16.15,16.45,4336611,0
2017-02-08,16.32,16.78,15.785,16.77,4041268,0
2017-02-09,16.99,17.14,16.695,16.93,2964427,0
2017-02-10,17.35,17.58,16.97,17.21,3840668,0
2017-02-13,17.04,17.34,16.87,16.98,1752562,0
2017-02-14,17.1,17.22,16.86,17.18,1661848,0
2017-02-15,17.13,17.25,16.99,17.1,1894255,0
2017-02-16,17.18,17.3,16.85,17.04,2723974,0
2017-02-17,16.89,17.14,16.74,16.87,2886643,0
2017-02-21,17.2,17.445,17.06,17.28,2703852,0
2017-02-22,17.06,17.245,16.73,16.95,4863813,0
2017-02-23,16.77,16.86,14.335,14.66,16382967,0
2017-02-24,14.48,14.88,13.96,14.05,7550406,0
2017-02-27,14.09,14.345,13.93,13.95,5880431,0
2017-02-28,13.82,13.99,13.59,13.76,4440483,0
2017-03-01,13.91,14.52,13.82,14.27,6059983,0
2017-03-02,14.06,14.27,14.001,14.04,3162312,0
2017-03-03,14.07,14.31,13.96,14.05,3391898,0
2017-03-06,13.99,14.0099,13.69,13.86,3606393,0
2017-03-07,13.96,14.05,13.62,13.73,4088280,0
2017-03-08,13.64,13.67,12.975,13.03,5011124,0
2017-03-09,12.92,13.03,12.5,12.92,5116326,0
2017-03-10,13.02,13.11,12.54,12.91,3924566,0
2017-03-13,12.87,13.06,12.79,12.92,3793342,0
2017-03-14,12.64,12.745,12.37,12.73,4829360,0
2017-03-15,12.91,13.53,12.79,13.51,4642470,0
2017-03-16,13.54,13.67,13.305,13.4,3965687,0
2017-03-17,13.53,13.59,13.15,13.16,5556827,0
2017-03-20,13,13.085,12.87,13.04,2745280,0
2017-03-21,12.97,13,12.51,12.54,4347432,0
2017-03-22,12.41,12.52,12.13,12.18,5277628,0
2017-03-23,12.07,12.11,11.835,11.98,5239858,0
2017-03-24,12.01,12.21,11.95,12.12,3885384,0
2017-03-27,11.8,12.22,11.69,12.16,5025205,0
2017-03-28,12.25,12.85,12.245,12.81,5306704,0
2017-03-29,12.74,13.13,12.735,12.92,4564735,0
2017-03-30,13.03,13.1,12.225,12.33,7564463,0
2017-03-31,12.3,12.83,12.27,12.71,6421491,0
2017-04-03,12.69,12.98,12.52,12.85,5243922,0
2017-04-04,12.9,13.115,12.8,12.88,5725516,0
2017-04-05,13.04,13.15,12.22,12.23,8679687,0
2017-04-06,12.35,12.52,12.13,12.28,6430593,0
2017-04-07,12.29,12.39,12.15,12.2,3813835,0
2017-04-10,12.3,12.53,12.28,12.37,4121324,0
2017-04-11,12.36,12.38,12.12,12.17,4474769,0
2017-04-12,12.15,12.28,11.73,11.77,7094011,0
2017-04-13,11.9,12.0496,11.45,11.48,7071536,0
2017-04-17,11.49,11.57,11.21,11.47,4838121,0
2017-04-18,11.37,11.495,11.11,11.21,4543900,0
2017-04-19,11.21,11.42,10.92,10.97,5798026,0
2017-04-20,11.04,11.225,10.97,10.99,4217466,0
2017-04-21,10.96,11.18,10.92,11.05,4290537,0
2017-04-24,11.18,11.37,10.97,11.25,5564246,0
2017-04-25,11.28,11.81,11.16,11.79,6145764,0
2017-04-26,11.67,11.96,11.635,11.86,7517295,0
2017-04-27,12.26,12.9,11.32,11.63,11606654,0
2017-04-28,11.74,11.95,11.51,11.81,5497444,0
2017-05-01,11.75,11.83,11.58,11.68,3979317,0
2017-05-02,11.68,11.76,11.12,11.37,5388793,0
2017-05-03,11.3,11.425,11.108,11.22,4048907,0
2017-05-04,11.08,11.16,10.64,10.81,5684064,0
2017-05-05,10.87,11.49,10.83,11.47,4265975,0
2017-05-08,11.36,11.7,11.36,11.63,3512605,0
2017-05-09,11.63,11.7,11.435,11.51,2703208,0
2017-05-10,11.66,11.92,11.57,11.81,3881029,0
2017-05-11,11.84,11.96,11.575,11.59,3719549,0
2017-05-12,11.54,11.715,11.24,11.31,3239396,0
2017-05-15,11.69,11.765,11.43,11.48,3397514,0
2017-05-16,11.55,11.69,11.32,11.48,3321964,0
2017-05-17,11.37,11.48,11.11,11.17,3755539,0
2017-05-18,11.06,11.275,10.98,11.09,2932042,0
2017-05-19,11.22,11.335,11.16,11.3,3714231,0
2017-05-22,11.46,11.49,11.09,11.13,2707906,0
2017-05-23,11.14,11.215,11.02,11.1,2941027,0
2017-05-24,11.06,11.23,10.91,11.01,3658693,0
2017-05-25,10.93,11.28,10.31,10.45,4075790,0
2017-05-26,10.41,10.67,10.35,10.53,3627687,0
2017-05-30,10.38,10.44,10,10.01,4219131,0
2017-05-31,9.88,10.01,9.61,10,4868381,0
2017-06-01,10.04,10.465,9.98,10.2,4768216,0
2017-06-02,10.09,10.09,9.61,9.73,3975073,0
2017-06-05,9.67,10.01,9.6101,9.75,3441541,0
2017-06-06,9.71,10.24,9.621,10.19,2999125,0
2017-06-07,10.05,10.2,9.66,9.68,3999629,0
2017-06-08,9.56,9.71,9.2,9.3,4782423,0
2017-06-09,9.34,9.98,9.245,9.85,5475070,0
2017-06-12,9.96,10.38,9.96,10.16,4474121,0
2017-06-13,10.16,10.58,10.09,10.57,4802695,0
2017-06-14,10.47,10.53,9.73,9.79,4763131,0
2017-06-15,9.67,9.835,8.96,9.09,5500053,0
2017-06-16,9.15,9.24,8.78,9.06,10166616,0
2017-06-19,9.05,9.44,9.025,9.3,5250054,0
2017-06-20,9.03,9.31,8.85,9.25,3586413,0
2017-06-21,9.21,9.62,8.9,9.23,6351129,0
2017-06-22,9.3,9.44,9.09,9.11,5250949,0
2017-06-23,9.22,9.68,9.13,9.67,5047207,0
2017-06-26,9.7,9.98,9.585,9.8,3756175,0
2017-06-27,9.86,10.02,9.75,9.76,4875329,0
2017-06-28,9.7,10.1,9.66,9.88,4015740,0
2017-06-29,9.95,10.17,9.765,9.93,4100781,0
2017-06-30,10.08,10.31,9.915,10.1,4686486,0
2017-07-03,10.18,10.43,10.16,10.37,1694313,0
2017-07-05,10.25,10.295,9.67,9.68,4904686,0
2017-07-06,9.79,9.88,9.12,9.18,9363510,0
2017-07-07,9.1,9.13,8.58,8.99,6592771,0
2017-07-10,8.94,9.31,8.88,9.12,4000669,0
2017-07-11,9.16,9.33,8.86,8.94,8515567,0
2017-07-12,9.1,9.33,8.95,9.23,17317827,0
2017-07-13,9.27,9.37,9.16,9.18,4877344,0
2017-07-14,9.2,9.46,9.2,9.42,3769828,0
2017-07-17,9.36,9.49,9.225,9.37,3981571,0
2017-07-18,9.4,9.4,8.82,9.02,8691820,0
2017-07-19,9,9.775,8.98,9.72,7367396,0
2017-07-20,9.81,9.865,9.46,9.49,4375232,0
2017-07-21,9.48,9.53,9.16,9.22,2968201,0
2017-07-24,9.29,9.48,9.11,9.27,3884450,0
2017-07-25,9.55,9.58,9.075,9.2,8559949,0
2017-07-26,9.35,9.61,8.97,9.27,10021490,0
2017-07-27,8.43,8.53,7.62,7.93,23277365,0
2017-07-28,7.85,8.54,7.81,8.34,12174981,0
2017-07-31,8.33,8.72,8.21,8.57,8565341,0
2017-08-01,8.66,8.78,8.36,8.39,6153192,0
2017-08-02,8.34,8.38,7.94,8.19,5703130,0
2017-08-03,8.17,8.21,7.51,7.53,7708684,0
2017-08-04,7.55,8,7.54,7.93,7557653,0
2017-08-07,7.85,7.91,7.46,7.49,5843479,0
2017-08-08,7.4,7.66,7.3,7.45,5851223,0
2017-08-09,7.5,7.59,7.35,7.49,5648719,0
2017-08-10,7.55,7.72,7.21,7.24,5757746,0
2017-08-11,7.2,7.42,7.145,7.3,2961322,0
2017-08-14,7.33,7.47,7.19,7.19,3549515,0
2017-08-15,7.14,7.31,7.12,7.29,4416220,0
2017-08-16,7.33,7.425,7.02,7.09,5732200,0
2017-08-17,7.06,7.37,7.037,7.12,4609518,0
2017-08-18,7.19,7.465,7.075,7.44,4572433,0
2017-08-21,7.38,7.415,7.18,7.2,3625634,0
2017-08-22,7.25,7.42,7.25,7.32,2362311,0
2017-08-23,7.29,7.63,7.23,7.51,2396991,0
2017-08-24,7.42,7.53,7.275,7.5,3123557,0
2017-08-25,7.53,7.56,7.38,7.49,2437443,0
2017-08-28,7.54,7.61,7.09,7.38,5229740,0
2017-08-29,7.27,7.4,7.18,7.34,3217308,0
2017-08-30,7.3,7.4,7.19,7.26,4368275,0
2017-08-31,7.34,7.655,7.28,7.55,5059717,0
2017-09-01,7.58,7.6699,7.42,7.52,3582950,0
2017-09-05,7.63,7.79,7.41,7.53,3944651,0
2017-09-06,7.65,7.84,7.53,7.61,6342184,0
2017-09-07,7.55,7.81,7.46,7.72,4457274,0
2017-09-08,7.67,7.67,7.08,7.21,5494398,0
2017-09-11,7.24,7.43,7.18,7.21,3297784,0
2017-09-12,7.25,7.85,7.25,7.64,4448035,0
2017-09-13,7.67,8.14,7.67,7.98,5762133,0
2017-09-14,8.1,8.25,7.88,7.99,4929588,0
2017-09-15,7.93,8.02,7.87,7.96,7781459,0
2017-09-18,7.88,8.01,7.78,7.99,5395752,0
2017-09-19,8,8.11,7.94,7.98,5452991,0
2017-09-20,8.06,8.53,8.03,8.38,6576498,0
2017-09-21,8.38,8.38,8.125,8.35,3499745,0
2017-09-22,8.3,8.48,8.229,8.37,3186669,0
2017-09-25,8.45,9.02,8.4,8.88,7339074,0
2017-09-26,8.15,8.31,7.8701,8.07,21443263,0
2017-09-27,8.1,8.59,8.065,8.49,10588728,0
2017-09-28,8.61,8.7,8.46,8.57,6891327,0
2017-09-29,8.53,8.67,8.42,8.57,4227998,0
2017-10-02,8.41,8.59,8.25,8.55,4604059,0
2017-10-03,8.56,8.7,8.49,8.55,3705879,0
2017-10-04,8.57,8.76,8.4,8.5,5761720,0
2017-10-05,8.59,9.21,8.5301,9.14,7344256,0
2017-10-06,8.84,8.935,8.51,8.63,7634237,0
2017-10-09,8.91,9.07,8.91,9.02,4696239,0
2017-10-10,9.18,9.27,8.94,8.96,4383487,0
2017-10-11,8.95,9.09,8.885,9.03,4003711,0
2017-10-12,8.87,9,8.72,8.82,5000882,0
2017-10-13,9.03,9.075,8.89,8.91,2750205,0
2017-10-16,9,9.19,8.8,8.85,3256870,0
2017-10-17,8.81,8.89,8.505,8.62,4918902,0
2017-10-18,8.61,8.7701,8.39,8.4,4712118,0
2017-10-19,8.3,8.41,8.09,8.4,5024179,0
2017-10-20,8.49,8.49,8.24,8.31,3490230,0
2017-10-23,8.36,8.44,7.775,7.79,5165552,0
2017-10-24,7.85,7.95,7.59,7.62,6292792,0
2017-10-25,7.58,7.68,7.3,7.66,6350310,0
2017-10-26,7.5,8.13,7.35,8.07,9996483,0
2017-10-27,8.03,8.66,7.91,8.61,6054063,0
2017-10-30,8.665,8.98,8.61,8.7,5218999,0
2017-10-31,8.69,9.015,8.62,8.95,4962331,0
2017-11-01,9.05,9.61,9.05,9.56,5943878,0
2017-11-02,9.51,9.83,9.255,9.49,7002851,0
2017-11-03,9.5,9.855,9.43,9.72,5561641,0
2017-11-06,9.82,10.35,9.8,10.34,5387755,0
2017-11-07,10.12,10.3,9.85,10,7883290,0
2017-11-08,9.91,10.03,9.57,9.75,5991297,0
2017-11-09,9.67,10.12,9.66,9.84,5054988,0
2017-11-10,9.89,9.94,9.315,9.71,5528874,0
