Date,Open,High,Low,Close,Volume,OpenInt
2007-03-23,24.411,24.44,24.406,24.44,9906,0
2007-03-26,24.597,24.792,24.432,24.792,10136,0
2007-03-27,24.454,24.459,24.366,24.366,14284,0
2007-03-28,24.32,24.32,24.028,24.028,39626,0
2007-03-29,24.366,24.394,24.28,24.28,17740,0
2007-03-30,24.572,24.653,24.419,24.419,35252,0
2007-04-02,24.432,24.445,24.362,24.445,14056,0
2007-04-03,24.775,24.875,24.753,24.753,29724,0
2007-04-04,24.858,24.931,24.858,24.931,464,0
2007-04-05,25.005,25.032,24.966,25.014,15434,0
2007-04-09,25.204,25.314,25.149,25.149,3684,0
2007-04-10,25.257,25.348,25.244,25.3,8060,0
2007-04-11,25.412,25.412,25.084,25.109,4606,0
2007-04-12,25.066,25.474,25.018,25.474,18662,0
2007-04-13,25.518,25.543,25.422,25.526,22576,0
2007-04-16,25.895,25.951,25.821,25.895,37092,0
2007-04-17,25.774,25.821,25.622,25.686,22348,0
2007-04-18,25.625,25.713,25.625,25.708,1152,0
2007-04-19,25.366,25.43,25.196,25.43,26262,0
2007-04-20,25.839,25.89,25.75,25.782,18432,0
2007-04-23,25.86,25.86,25.782,25.782,3226,0
2007-04-24,25.83,25.83,25.678,25.73,2074,0
2007-04-25,26.05,26.164,25.964,26.155,186618,0
2007-04-26,26.05,26.094,25.939,25.96,21888,0
2007-04-27,25.774,25.83,25.742,25.826,41468,0
2007-04-30,25.73,25.73,25.404,25.404,28338,0
2007-05-01,25.348,25.5,25.322,25.478,40086,0
2007-05-02,25.648,25.839,25.374,25.839,34102,0
2007-05-03,25.986,26.172,25.986,26.12,17740,0
2007-05-04,26.281,26.368,26.212,26.225,41936,0
2007-05-07,26.333,26.412,26.333,26.376,15434,0
2007-05-08,26.356,26.356,26.055,26.116,15202,0
2007-05-09,26.199,26.442,26.199,26.442,107134,0
2007-05-10,26.22,26.324,25.93,25.93,27878,0
2007-05-11,25.93,26.432,25.93,26.432,35708,0
2007-05-14,26.412,26.437,26.094,26.143,40548,0
2007-05-15,26.177,26.342,26.126,26.172,31334,0
2007-05-16,26.329,26.606,26.32,26.606,31334,0
2007-05-17,26.303,26.558,26.281,26.49,34326,0
2007-05-18,26.754,26.754,26.502,26.637,10600,0
2007-05-21,26.732,26.811,26.732,26.811,6220,0
2007-05-22,26.872,26.945,26.802,26.872,19584,0
2007-05-23,26.967,27.002,26.754,26.754,45848,0
2007-05-24,26.582,26.667,26.098,26.12,109440,0
2007-05-25,26.402,26.55,26.402,26.55,10826,0
2007-05-29,26.61,26.658,26.376,26.464,8524,0
2007-05-30,26.074,26.646,26.074,26.646,38242,0
2007-05-31,26.889,26.898,26.732,26.763,16590,0
2007-06-01,27.093,27.171,27.093,27.162,11978,0
2007-06-04,27.118,27.232,27.11,27.21,56216,0
2007-06-05,27.102,27.102,26.941,27.044,5994,0
2007-06-06,26.811,26.811,26.55,26.616,25804,0
2007-06-07,26.655,26.69,26.151,26.277,78330,0
2007-06-08,26.306,26.78,26.306,26.78,32718,0
2007-06-11,26.68,27.006,26.68,26.972,9216,0
2007-06-12,26.732,26.84,26.437,26.437,23502,0
2007-06-13,26.676,26.967,26.676,26.967,17510,0
2007-06-14,27.236,27.336,27.215,27.336,9446,0
2007-06-15,27.692,27.87,27.692,27.831,26724,0
2007-06-18,27.905,28.091,27.848,27.956,6680,0
2007-06-19,27.956,27.978,27.956,27.961,1616,0
2007-06-20,28.182,28.182,27.848,27.848,8754,0
2007-06-21,28.012,28.247,27.909,28.14,18432,0
2007-06-22,28.2,28.2,27.814,27.935,17046,0
2007-06-25,27.935,28.091,27.662,27.77,22348,0
2007-06-26,27.748,27.822,27.51,27.51,30872,0
2007-06-27,27.292,28.091,27.292,28.091,30180,0
2007-06-28,28.074,28.152,27.956,28.118,33638,0
2007-06-29,28.118,28.222,27.87,27.87,9216,0
2007-07-02,28.456,28.582,28.456,28.582,4606,0
2007-07-03,28.864,28.998,28.829,28.924,10826,0
2007-07-05,28.924,29.09,28.916,29.09,29724,0
2007-07-06,29.224,29.372,29.207,29.324,45618,0
2007-07-09,29.71,29.75,29.662,29.701,5758,0
2007-07-10,29.311,29.454,29.207,29.268,31562,0
2007-07-11,29.194,29.458,29.168,29.458,25804,0
2007-07-12,29.832,30.192,29.832,30.128,23734,0
2007-07-13,30.166,30.262,30.062,30.226,30180,0
2007-07-16,30.032,30.062,29.888,29.966,8296,0
2007-07-17,30.058,30.075,29.896,30.032,27414,0
2007-07-18,29.818,29.818,29.502,29.732,33638,0
2007-07-19,30.075,30.174,30.036,30.17,31562,0
2007-07-20,30.213,30.213,29.766,29.936,32946,0
2007-07-23,30.5,30.714,30.5,30.63,38932,0
2007-07-24,30.587,30.587,29.818,29.822,33404,0
2007-07-25,30.312,30.37,29.758,29.822,58290,0
2007-07-26,29.65,29.65,28.3,28.599,132476,0
2007-07-27,28.725,28.86,28.265,28.265,87088,0
2007-07-30,28.668,29.104,28.468,29.038,43776,0
2007-07-31,29.393,29.519,28.864,28.864,30872,0
2007-08-01,28.544,28.621,28.078,28.564,42394,0
2007-08-02,28.656,28.786,28.599,28.786,8524,0
2007-08-03,28.855,28.855,27.848,27.848,38706,0
2007-08-06,27.848,28.204,27.522,28.204,75804,0
2007-08-07,27.861,28.304,27.861,28.304,16124,0
2007-08-08,28.829,29.298,28.829,28.837,18662,0
2007-08-09,28.33,28.421,27.914,27.914,40318,0
2007-08-10,27.479,27.861,27.27,27.644,48614,0
2007-08-13,28.118,28.118,27.748,27.748,17046,0
2007-08-14,27.73,27.73,27.114,27.141,29490,0
2007-08-15,26.837,26.954,26.22,26.22,37782,0
2007-08-16,25.46,25.46,24.163,25.154,195146,0
2007-08-17,25.921,26.286,25.612,26.207,119574,0
2007-08-20,26.52,26.52,26.047,26.372,61054,0
2007-08-21,26.098,26.351,26.098,26.312,48614,0
2007-08-22,27.102,27.292,27.054,27.27,37782,0
2007-08-23,27.861,27.905,27.266,27.554,78102,0
2007-08-24,27.696,29.866,27.696,28.448,119574,0
2007-08-27,28.29,28.786,28.29,28.66,68426,0
2007-08-28,27.961,28.109,27.31,27.31,57372,0
2007-08-29,27.961,28.452,27.8,28.452,44928,0
2007-08-30,28.165,28.526,28.165,28.322,29490,0
2007-08-31,28.929,29.294,28.929,29.159,97686,0
2007-09-04,28.968,29.675,28.968,29.61,82482,0
2007-09-05,29.076,29.173,28.916,29.094,79480,0
2007-09-06,29.18,29.536,29.124,29.528,41936,0
2007-09-07,28.924,28.942,28.456,28.603,34102,0
2007-09-10,28.968,28.968,28.35,28.729,13594,0
2007-09-11,29.168,29.285,28.968,29.285,17510,0
2007-09-12,29.146,29.454,29.146,29.363,27414,0
2007-09-13,29.696,30.205,29.466,29.71,42394,0
2007-09-14,29.566,29.758,29.516,29.562,9674,0
2007-09-17,29.48,29.48,29.15,29.272,44464,0
2007-09-18,29.545,30.54,29.516,30.54,41468,0
2007-09-19,30.944,31.073,30.656,30.782,56448,0
2007-09-20,30.739,30.944,30.53,30.639,21658,0
2007-09-21,31.056,31.151,31.047,31.099,9674,0
2007-09-24,31.481,31.633,31.4,31.516,23964,0
2007-09-25,31.23,31.481,31.169,31.45,17046,0
2007-09-26,31.911,31.911,31.602,31.85,9216,0
2007-09-27,32.106,32.31,32.106,32.292,21888,0
2007-09-28,32.279,32.384,31.967,32.132,42394,0
2007-10-01,32.404,33.065,32.404,32.974,31334,0
2007-10-02,33.312,33.378,33.07,33.296,38706,0
2007-10-03,33.23,33.23,32.588,32.588,30872,0
2007-10-04,32.588,32.826,32.504,32.81,23040,0
2007-10-05,33.399,33.859,33.399,33.682,20044,0
2007-10-08,33.296,33.612,33.296,33.552,20964,0
2007-10-09,33.656,34.194,33.656,34.194,15894,0
2007-10-10,34.228,34.228,33.872,34.154,19124,0
2007-10-11,34.762,34.927,33.695,34.016,57140,0
2007-10-12,34.186,34.48,34.163,34.42,44006,0
2007-10-15,34.85,34.854,34.072,34.172,28798,0
2007-10-16,34.502,34.502,33.803,33.803,27186,0
2007-10-17,34.615,34.958,34.341,34.688,38932,0
2007-10-18,34.146,34.797,34.116,34.797,29724,0
2007-10-19,34.615,34.65,33.365,33.365,26032,0
2007-10-22,32.914,33.726,32.896,33.726,19584,0
2007-10-23,34.636,34.645,33.733,34.584,146760,0
2007-10-24,34.38,34.38,33.733,34.293,32026,0
2007-10-25,34.636,34.75,34.32,34.75,10368,0
2007-10-26,35.356,35.791,35.322,35.787,35252,0
2007-10-29,36.164,36.816,36.156,36.481,30410,0
2007-10-30,36.212,36.29,35.808,35.878,27878,0
2007-10-31,36.208,36.776,36.016,36.486,32026,0
2007-11-01,35.57,35.808,35.326,35.326,14746,0
2007-11-02,35.699,35.699,35.166,35.53,5758,0
2007-11-05,34.406,34.654,34.081,34.541,26032,0
2007-11-06,34.932,35.322,34.888,35.322,30410,0
2007-11-07,34.888,35.088,34.276,34.328,49534,0
2007-11-08,35.148,35.148,33.634,34.468,48404,0
2007-11-09,33.994,34.338,33.89,34.012,8754,0
2007-11-12,32.991,33.443,31.946,31.954,63820,0
2007-11-13,32.37,33.964,32.37,33.964,36862,0
2007-11-14,33.972,34.792,33.972,34.176,61252,0
2007-11-15,33.794,33.972,33.07,33.07,16354,0
2007-11-16,33.656,33.682,33.252,33.682,23266,0
2007-11-19,33.23,33.23,32.397,32.536,18432,0
2007-11-20,33.268,33.565,32.766,33.26,31100,0
2007-11-21,32.37,32.37,31.793,32.015,33404,0
2007-11-23,32.93,32.93,32.275,32.653,9470,0
2007-11-26,32.522,32.818,31.486,31.486,52386,0
2007-11-27,31.936,32.31,31.646,32.275,33404,0
2007-11-28,32.588,33.326,32.588,33.326,38706,0
2007-11-29,33.078,34.532,32.978,33.43,23734,0
2007-11-30,34.081,34.081,33.634,33.756,35476,0
2007-12-03,34.415,34.415,33.018,33.23,283672,0
2007-12-04,33.23,33.496,33.022,33.296,18890,0
2007-12-05,34.081,34.424,34.076,34.424,33174,0
2007-12-06,34.424,35.084,34.406,35.084,30180,0
2007-12-07,35.492,35.492,34.615,34.718,52302,0
2007-12-10,34.78,34.862,34.697,34.776,9906,0
2007-12-11,35.097,35.097,33.491,33.53,37318,0
2007-12-12,34.84,34.84,33.704,34.168,69582,0
2007-12-13,33.526,33.526,33.048,33.478,18890,0
2007-12-14,34.446,34.446,32.705,32.705,32946,0
2007-12-17,32.057,32.057,31.13,31.13,48154,0
2007-12-18,31.862,32.05,31.351,31.911,22576,0
2007-12-19,32.038,32.184,31.972,32.057,18198,0
2007-12-20,32.336,32.432,32.028,32.259,14746,0
2007-12-21,32.584,32.736,32.475,32.736,109894,0
2007-12-24,32.957,33.422,32.957,33.16,8524,0
2007-12-26,33.096,33.43,33.096,33.412,16590,0
2007-12-27,33.152,33.243,33.034,33.108,22812,0
2007-12-28,33.191,33.23,33.07,33.152,28798,0
2007-12-31,33.292,33.292,32.957,32.996,11290,0
2008-01-02,33.2,33.226,32.644,32.671,26724,0
2008-01-03,32.952,33.022,32.757,32.757,14056,0
2008-01-04,32.744,32.744,31.95,31.95,18662,0
2008-01-07,32.319,32.423,31.992,32.249,14514,0
2008-01-08,31.838,32.888,31.838,32.071,17510,0
2008-01-09,32.653,33.043,32.136,33.043,68890,0
2008-01-10,32.488,33.292,32.488,33.096,14284,0
2008-01-11,32.826,32.826,32.397,32.397,11522,0
2008-01-14,32.844,32.844,32.627,32.748,10136,0
2008-01-15,32.353,32.353,31.546,31.607,47460,0
2008-01-16,31.598,31.598,30.08,30.461,102754,0
2008-01-17,30.782,30.782,29.38,29.385,64164,0
2008-01-18,30.222,30.431,29.146,29.945,73496,0
2008-01-22,30.648,30.648,21.372,28.846,67042,0
2008-01-23,28.026,29.184,26.976,29.184,172104,0
2008-01-24,29.45,29.62,29.268,29.558,28798,0
2008-01-25,30.461,30.461,29.03,29.476,23964,0
2008-01-28,29.016,29.68,28.968,29.476,29724,0
2008-01-29,29.654,29.766,29.516,29.75,9634,0
2008-01-30,29.234,30.161,29.184,29.71,43776,0
2008-01-31,28.777,29.896,28.678,29.519,13362,0
2008-02-01,29.901,30.362,29.901,30.362,20736,0
2008-02-04,30.63,30.63,30.374,30.374,3684,0
2008-02-05,29.879,29.879,28.96,28.96,31100,0
2008-02-06,29.45,29.45,28.694,28.694,24422,0
2008-02-07,29.203,29.272,28.426,28.825,46998,0
2008-02-08,29.02,29.15,28.768,29.064,16814,0
2008-02-11,29.024,29.242,28.99,29.242,13362,0
2008-02-12,29.888,30.084,29.516,29.516,14056,0
2008-02-13,30.244,30.422,29.836,30.422,25804,0
2008-02-14,30.804,30.804,30.118,30.118,19124,0
2008-02-15,30.326,30.326,30.075,30.248,19584,0
2008-02-19,31.169,31.178,30.678,30.7,8178,0
2008-02-20,30.179,30.93,30.179,30.917,30872,0
2008-02-21,31.142,31.142,30.592,30.592,4694,0
2008-02-22,30.864,30.864,30.405,30.839,35940,0
2008-02-25,31.142,31.532,30.995,31.532,18432,0
2008-02-26,31.29,31.976,31.29,31.976,17046,0
2008-02-27,32.263,32.41,31.928,32.245,35022,0
2008-02-28,32.159,32.159,31.936,32.042,16354,0
2008-02-29,31.416,31.416,30.76,30.864,11978,0
2008-03-03,30.456,30.982,30.456,30.908,9674,0
2008-03-04,30.682,30.682,30.066,30.56,27186,0
2008-03-05,30.804,31.077,30.804,30.843,11290,0
2008-03-06,30.934,30.934,30.374,30.378,8754,0
2008-03-07,30.132,30.297,29.74,29.884,22114,0
2008-03-10,29.75,29.75,29.09,29.176,34102,0
2008-03-11,30.405,30.934,30.197,30.934,11752,0
2008-03-12,31.616,31.616,30.639,30.89,19124,0
2008-03-13,30.14,30.725,29.615,30.674,29030,0
2008-03-14,30.188,30.422,29.332,29.558,25804,0
2008-03-17,28.647,28.832,28.165,28.764,25344,0
2008-03-18,28.226,29.914,28.226,29.914,41468,0
2008-03-19,29.654,29.654,28.438,28.46,16124,0
2008-03-20,28.096,28.694,28.096,28.66,5526,0
2008-03-24,29.25,29.948,29.211,29.572,29950,0
2008-03-25,29.901,30.096,29.901,30.044,14056,0
2008-03-26,29.992,30.075,29.78,29.988,21658,0
2008-03-27,30.352,30.352,30.027,30.062,10136,0
2008-03-28,30.226,30.292,29.997,29.997,9906,0
2008-03-31,29.272,30.14,29.272,30.036,10826,0
2008-04-01,30.257,30.856,30.231,30.856,25112,0
2008-04-02,31.633,31.633,30.89,30.964,4606,0
2008-04-03,30.799,31.311,30.787,31.134,30872,0
2008-04-04,30.999,31.424,30.999,31.182,10600,0
2008-04-07,31.624,31.75,31.298,31.298,21196,0
2008-04-08,31.338,31.372,31.338,31.372,1152,0
2008-04-09,31.997,31.997,31.02,31.165,29724,0
2008-04-10,31.185,31.503,31.077,31.403,5526,0
2008-04-11,31.208,31.412,31.069,31.069,19352,0
2008-04-14,31.034,31.173,30.926,31.047,10216,0
2008-04-15,31.438,31.542,31.26,31.542,10856,0
2008-04-16,31.816,32.267,31.807,32.267,17510,0
2008-04-17,32.066,32.214,31.992,32.214,6176,0
2008-04-18,32.263,32.504,32.231,32.306,32250,0
2008-04-21,32.223,32.597,32.223,32.597,3790,0
2008-04-22,33.236,33.236,32.166,32.214,17442,0
2008-04-23,32.393,32.726,32.393,32.588,4256,0
2008-04-24,32.64,32.7,32.241,32.7,25942,0
2008-04-25,32.614,32.614,32.21,32.445,5068,0
2008-04-28,32.696,32.757,32.644,32.744,3978,0
2008-04-29,32.484,32.504,31.858,31.858,8682,0
2008-04-30,32.12,32.501,32.12,32.501,9148,0
2008-05-01,32.332,33.043,32.332,33.022,19736,0
2008-05-02,33.278,33.305,33.06,33.182,15646,0
2008-05-05,33.126,33.343,32.949,33.083,47318,0
2008-05-06,32.826,33.426,32.826,33.426,16872,0
2008-05-07,33.516,33.552,32.574,32.574,21432,0
2008-05-08,32.826,33.274,32.57,32.814,19084,0
2008-05-09,32.597,32.805,32.518,32.64,17690,0
2008-05-12,33.369,33.369,32.579,33.065,34182,0
2008-05-13,33.126,33.236,33.108,33.23,11878,0
2008-05-14,33.474,33.586,33.357,33.381,27062,0
2008-05-15,33.56,33.859,33.508,33.859,26842,0
2008-05-16,33.773,34.468,33.773,34.468,22292,0
2008-05-19,35.244,35.244,34.354,34.354,47900,0
2008-05-20,34.19,34.19,33.62,33.751,79438,0
2008-05-21,34.084,34.084,33.516,33.516,8748,0
2008-05-22,33.634,33.682,33.516,33.526,11866,0
2008-05-23,33.43,33.43,33.014,33.088,16666,0
2008-05-27,33.842,33.842,32.622,32.905,35856,0
2008-05-28,33.746,33.746,32.779,33.217,15842,0
2008-05-29,33.212,33.43,33.2,33.322,19814,0
2008-05-30,33.381,33.447,33.374,33.399,13372,0
2008-06-02,33.278,33.278,32.788,32.879,10138,0
2008-06-03,33.122,33.122,32.336,32.509,15392,0
2008-06-04,32.214,32.218,31.928,32.024,2526,0
2008-06-05,31.838,32.952,31.638,32.952,14512,0
2008-06-06,33.148,33.16,31.924,31.924,47986,0
2008-06-09,31.56,31.92,31.407,31.55,20964,0
2008-06-10,31.108,31.212,30.83,30.83,35566,0
2008-06-11,30.387,31.19,30.387,30.656,36434,0
2008-06-12,31.043,31.043,30.79,30.874,8650,0
2008-06-13,30.978,31.212,30.978,31.13,7418,0
2008-06-16,31.681,31.681,31.255,31.306,25966,0
2008-06-17,31.56,31.65,31.334,31.446,4236,0
2008-06-18,31.286,31.29,30.978,31.126,35904,0
2008-06-19,31.02,31.302,30.964,31.26,27644,0
2008-06-20,30.89,30.89,30.336,30.34,32852,0
2008-06-23,30.435,30.435,30.192,30.201,30684,0
2008-06-24,30.179,30.322,29.997,30.17,19358,0
2008-06-25,30.418,30.613,29.671,30.478,83206,0
2008-06-26,30.118,30.401,29.437,29.437,25482,0
2008-06-27,29.034,29.914,29.034,29.675,49780,0
2008-06-30,29.953,30.084,29.953,30.084,5758,0
2008-07-01,29.341,29.597,29.119,29.597,8200,0
2008-07-02,29.516,29.776,28.772,28.772,726262,0
2008-07-03,29.597,29.597,28.109,28.798,11420,0
2008-07-07,28.46,29.168,28.46,28.612,185438,0
2008-07-08,28.456,28.456,28.216,28.426,32598,0
2008-07-09,28.864,29.064,28.343,28.343,70548,0
2008-07-10,28.391,28.786,28.322,28.702,5732,0
2008-07-11,29.041,29.173,28.391,28.638,16106,0
2008-07-14,28.777,28.886,28.594,28.707,22886,0
2008-07-15,28.265,28.282,27.774,28.265,612680,0
2008-07-16,27.45,28.698,27.45,28.698,13424,0
2008-07-17,29.006,29.006,28.933,28.933,2298,0
2008-07-18,29.494,29.494,28.702,28.734,3904,0
2008-07-21,29.119,29.203,29.02,29.086,22494,0
2008-07-22,28.781,29.138,28.781,29.138,7398,0
2008-07-23,29.884,29.884,29.254,29.316,13720,0
2008-07-24,29.224,29.224,28.603,28.621,161608,0
2008-07-25,28.621,28.621,28.26,28.503,30986,0
2008-07-28,28.503,28.668,28.2,28.2,62810,0
2008-07-29,30.635,30.635,28.204,28.534,16792,0
2008-07-30,28.187,29.09,28.187,29.03,17294,0
2008-07-31,28.912,29.238,28.855,28.855,12456,0
2008-08-01,29.562,29.562,28.49,28.621,5708,0
2008-08-04,29.211,29.211,27.774,27.774,52510,0
2008-08-05,27.753,28.091,27.753,28.091,16378,0
2008-08-06,28.23,28.539,28.23,28.526,46626,0
2008-08-07,28.216,28.216,27.856,27.856,15196,0
2008-08-08,27.322,27.84,27.322,27.762,14448,0
2008-08-11,27.644,27.644,27.549,27.6,21528,0
2008-08-12,27.318,27.484,27.107,27.171,18394,0
2008-08-13,26.572,27.236,26.281,27.197,31296,0
2008-08-14,27.171,27.554,27.171,27.47,6946,0
2008-08-15,27.375,27.375,26.628,26.989,141422,0
2008-08-18,27.662,27.662,26.472,26.528,43658,0
2008-08-19,26.872,26.872,25.99,26.172,21970,0
2008-08-20,26.642,26.845,26.632,26.784,48818,0
2008-08-21,26.728,26.902,26.728,26.824,2278,0
2008-08-22,27.588,27.588,26.741,26.92,24092,0
2008-08-25,27.514,27.514,26.212,26.29,36280,0
2008-08-26,25.821,26.524,25.821,26.398,27298,0
2008-08-27,25.856,26.98,25.856,26.98,18088,0
2008-08-28,27.301,27.301,26.928,27.118,12316,0
2008-08-29,26.928,27.062,26.868,26.884,5434,0
2008-09-02,27.054,27.054,26.356,26.372,52832,0
2008-09-03,26.16,26.32,25.895,25.9,52582,0
2008-09-04,25.6,25.604,24.741,24.936,31210,0
2008-09-05,24.25,25.014,24.25,25.014,44358,0
2008-09-08,26.164,26.164,24.866,25.097,44252,0
2008-09-09,24.39,24.653,23.664,23.672,83742,0
2008-09-10,23.868,24.245,23.864,24.116,34582,0
2008-09-11,24.385,24.385,23.126,23.62,38082,0
2008-09-12,23.038,24.406,23.038,24.406,10276,0
2008-09-15,23.664,23.664,22.683,22.683,19612,0
2008-09-16,21.772,22.752,21.507,22.479,122702,0
2008-09-17,22.557,22.557,21.038,21.038,133196,0
2008-09-18,22.028,22.462,21.05,22.462,59648,0
2008-09-19,24.093,25.448,23.968,24.852,40616,0
2008-09-22,24.306,24.51,23.834,24.02,29164,0
2008-09-23,23.417,24.272,23.256,23.382,41136,0
2008-09-24,23.256,23.478,23.16,23.321,3848,0
2008-09-25,23.546,24.228,23.546,24.19,23808,0
2008-09-26,24.419,24.419,23.312,23.747,20194,0
2008-09-29,22.912,22.912,20.556,20.556,12256,0
2008-09-30,21.546,22.357,21.546,22.184,29494,0
2008-10-01,22.006,22.383,21.814,22.379,7142,0
2008-10-02,22.093,22.093,21.016,21.068,8548,0
2008-10-03,20.21,21.511,19.363,20.864,9612,0
2008-10-06,19.831,19.831,17.935,18.984,59584,0
2008-10-07,18.959,19.141,17.896,17.896,15642,0
2008-10-08,17.123,18.342,17.123,17.683,69582,0
2008-10-09,18.287,18.287,17.236,17.236,91364,0
2008-10-10,16.033,17.77,15.552,16.454,41422,0
2008-10-13,17.969,19.956,17.748,19.928,52124,0
2008-10-14,21.312,22.318,18.394,20.178,53496,0
2008-10-15,18.429,18.429,16.779,16.779,32350,0
2008-10-16,16.606,16.967,15.804,16.967,11238,0
2008-10-17,16.537,17.51,16.537,16.867,83876,0
2008-10-20,16.992,17.579,16.898,17.579,29180,0
2008-10-21,16.606,17.028,16.49,16.779,33084,0
2008-10-22,15.778,15.778,14.679,14.852,82572,0
2008-10-23,14.888,15.243,14.32,14.848,34860,0
2008-10-24,14.241,14.241,13.555,14.094,13466,0
2008-10-27,13.598,13.898,13.316,13.478,34714,0
2008-10-28,13.989,15.004,13.906,15.004,45364,0
2008-10-29,14.856,15.495,14.844,15.495,10280,0
2008-10-30,16.745,16.745,16.003,16.324,23122,0
2008-10-31,16.264,16.728,16.098,16.537,58188,0
2008-11-03,17.205,18.382,16.542,16.996,146410,0
2008-11-04,16.61,18.195,16.61,18.112,116044,0
2008-11-05,18.199,18.199,16.558,16.558,16644,0
2008-11-06,16.49,16.49,15.694,15.716,40536,0
2008-11-07,16.306,16.714,16.177,16.476,213452,0
2008-11-10,16.872,17.292,16.302,16.481,118556,0
2008-11-11,15.947,15.947,15.5,15.847,43112,0
2008-11-12,15.608,15.608,14.706,14.844,34872,0
2008-11-13,14.988,15.938,14.267,15.912,76206,0
2008-11-14,15.404,15.742,14.905,14.918,92274,0
2008-11-17,14.91,15.096,14.796,14.832,25210,0
2008-11-18,14.722,14.744,14.18,14.445,20660,0
2008-11-19,14.372,14.388,13.456,13.734,51810,0
2008-11-20,13.616,14.198,12.808,12.874,39616,0
2008-11-21,13.238,13.998,13.1,13.772,63006,0
2008-11-24,14.406,15.248,14.406,15.188,68260,0
2008-11-25,14.132,14.992,14.132,14.956,90532,0
2008-11-26,15.018,15.574,14.844,15.547,84916,0
2008-11-28,15.444,15.444,15.288,15.426,37196,0
2008-12-01,15.057,15.057,14.419,14.419,15750,0
2008-12-02,14.706,14.935,14.497,14.732,49788,0
2008-12-03,14.366,14.996,14.366,14.752,44350,0
2008-12-04,14.836,14.892,14.228,14.228,39594,0
2008-12-05,14.627,15.834,14.21,15.07,91212,0
2008-12-08,15.418,15.912,15.418,15.608,128846,0
2008-12-09,15.795,16.081,14.844,15.574,56714,0
2008-12-10,16.186,16.44,16.016,16.255,131358,0
2008-12-11,16.584,16.724,16.02,16.02,43984,0
2008-12-12,15.79,16.45,15.79,16.302,71532,0
2008-12-15,16.302,16.324,16,16.172,38222,0
2008-12-16,16.407,17.226,16.407,17.158,80564,0
2008-12-17,16.936,17.21,16.858,17.028,20244,0
2008-12-18,17.075,17.075,16.458,16.55,187064,0
2008-12-19,16.133,16.394,16.081,16.159,93962,0
2008-12-22,16.194,16.194,15.404,15.721,92414,0
2008-12-23,15.482,15.67,15.418,15.504,53134,0
2008-12-24,15.664,15.664,15.448,15.53,21968,0
2008-12-26,15.508,15.595,15.448,15.595,233088,0
2008-12-29,15.756,15.756,15.318,15.412,61416,0
2008-12-30,15.795,15.942,15.674,15.942,77382,0
2008-12-31,15.968,16.216,15.721,16.147,108336,0
2009-01-02,16.29,16.858,16.237,16.828,269556,0
2009-01-05,16.867,17.192,16.82,17.014,41002,0
2009-01-06,17.254,17.405,17.254,17.323,11540,0
2009-01-07,16.68,16.814,16.337,16.342,76682,0
2009-01-08,16.306,16.306,15.816,16.198,21076,0
2009-01-09,16.055,16.055,15.778,15.982,11018,0
2009-01-12,15.79,15.79,14.956,14.988,38576,0
2009-01-13,15.196,15.326,15.026,15.314,26090,0
2009-01-14,15.044,15.044,14.472,14.571,56290,0
2009-01-15,14.583,14.901,14.116,14.775,28690,0
2009-01-16,15.026,15.026,14.722,14.979,4942,0
2009-01-20,14.345,14.345,13.812,13.812,15432,0
2009-01-21,13.984,14.658,13.984,14.502,60682,0
2009-01-22,14.254,15.318,14.036,14.206,5942,0
2009-01-23,13.972,14.392,13.95,14.354,12026,0
2009-01-26,14.558,14.706,14.441,14.441,19914,0
2009-01-27,14.606,14.701,14.497,14.497,12690,0
2009-01-28,14.94,15.257,14.94,15.127,57002,0
2009-01-29,14.71,14.827,14.545,14.722,9188,0
2009-01-30,14.862,14.862,14.388,14.672,54070,0
2009-02-02,14.241,14.462,14.241,14.462,8524,0
2009-02-03,14.536,14.696,14.392,14.676,13876,0
2009-02-04,15.03,15.061,14.627,14.88,15754,0
2009-02-05,14.832,15.204,14.706,15.13,39356,0
2009-02-06,15.734,15.838,15.734,15.812,6036,0
2009-02-09,15.782,15.89,15.708,15.812,4998,0
2009-02-10,15.825,15.868,15.134,15.192,19442,0
2009-02-11,15.456,15.464,15.222,15.464,12696,0
2009-02-12,15.291,15.291,14.905,15.1,15502,0
2009-02-13,15.534,15.539,15.274,15.534,25394,0
2009-02-17,14.627,14.688,14.366,14.583,17230,0
2009-02-18,14.246,14.571,14.246,14.571,6504,0
2009-02-19,14.888,14.888,14.497,14.528,34618,0
2009-02-20,14.058,14.254,13.989,14.11,22650,0
2009-02-23,14.284,14.284,13.85,13.864,16520,0
2009-02-24,13.885,14.332,13.868,14.332,73158,0
2009-02-25,14.315,14.332,14.067,14.332,40610,0
2009-02-26,14.472,14.497,14.024,14.045,105612,0
2009-02-27,13.79,14.016,13.66,13.66,7422,0
2009-03-02,13.447,13.49,13.104,13.122,20870,0
2009-03-03,13.55,14.592,13.052,13.294,76006,0
2009-03-04,13.89,14.258,13.836,14.215,77840,0
2009-03-05,13.772,13.881,13.516,13.608,16684,0
2009-03-06,13.968,13.968,13.512,13.786,8648,0
2009-03-09,13.473,13.786,13.473,13.503,42812,0
2009-03-10,13.724,14.432,13.724,14.414,38630,0
2009-03-11,14.666,14.666,14.315,14.618,29648,0
2009-03-12,14.375,14.662,14.354,14.566,18314,0
2009-03-13,15.034,15.1,14.796,15.07,49610,0
2009-03-16,15.322,15.513,15.183,15.196,90566,0
2009-03-17,15.079,15.418,15.057,15.36,7918,0
2009-03-18,15.348,16.212,15.178,15.716,18160,0
2009-03-19,15.916,15.916,15.608,15.647,14980,0
2009-03-20,15.552,15.69,15.322,15.322,4866,0
2009-03-23,15.894,17.162,15.894,16.706,30656,0
2009-03-24,16.867,17.552,14.784,16.186,69178,0
2009-03-25,16.62,16.62,16.086,16.086,2312,0
2009-03-26,18.374,18.374,16.533,16.849,20356,0
2009-03-27,16.172,16.458,16.172,16.32,19356,0
2009-03-30,16.558,16.676,15.46,15.681,32788,0
2009-03-31,15.947,16.073,15.878,15.878,22926,0
2009-04-01,15.93,16.429,15.93,16.429,52312,0
2009-04-02,17.405,17.826,17.046,17.144,45074,0
2009-04-03,17.422,17.422,17.154,17.422,9582,0
2009-04-06,17.07,17.188,16.98,17.17,16220,0
2009-04-07,17.18,17.21,16.958,17.08,31222,0
2009-04-08,17.162,17.453,17.118,17.314,31510,0
2009-04-09,17.857,18.026,17.718,18.026,21246,0
2009-04-13,18.616,19.042,17.792,18.378,64662,0
2009-04-14,18.282,18.308,17.926,18.046,24558,0
2009-04-15,17.926,18.225,17.926,18.225,50280,0
2009-04-16,18.386,18.516,18.199,18.468,27822,0
2009-04-17,18.243,18.408,18.16,18.274,32726,0
2009-04-20,18.954,18.954,17.135,17.336,82886,0
2009-04-21,16.416,17.74,16.416,17.683,32680,0
2009-04-22,17.505,17.84,17.453,17.453,15044,0
2009-04-23,17.826,17.877,17.744,17.877,7546,0
2009-04-24,18.082,18.308,18.082,18.169,28266,0
2009-04-27,17.74,17.822,17.528,17.74,37476,0
2009-04-28,17.44,17.796,17.435,17.652,26488,0
2009-04-29,17.908,18.59,17.908,18.434,65338,0
2009-04-30,18.26,18.954,18.26,18.595,42480,0
2009-05-01,18.794,19.042,18.794,19.037,20386,0
2009-05-04,19.267,20.248,19.267,20.248,32148,0
2009-05-05,20.114,20.114,19.788,20.036,39692,0
2009-05-06,20.739,20.739,20.156,20.474,23572,0
2009-05-07,20.734,20.734,19.827,20.062,31514,0
2009-05-08,20.396,20.725,20.365,20.725,14442,0
2009-05-11,20.578,21.242,19.944,20.27,63698,0
2009-05-12,20.291,20.422,19.914,20.074,9732,0
2009-05-13,19.693,19.779,19.388,19.476,32134,0
2009-05-14,19.605,19.68,19.363,19.666,5946,0
2009-05-15,19.675,19.858,19.528,19.623,18950,0
2009-05-18,20.326,20.721,20.326,20.721,23524,0
2009-05-19,20.912,21.177,20.886,20.93,84640,0
2009-05-20,21.507,21.706,21.021,21.026,34368,0
2009-05-21,21.298,21.298,20.521,20.743,11306,0
2009-05-22,21.034,21.042,20.846,20.846,22440,0
2009-05-26,20.687,21.15,20.687,21.104,5886,0
2009-05-27,21.398,21.542,21.082,21.082,20296,0
2009-05-28,21.538,21.832,21.206,21.832,20576,0
2009-05-29,22.132,22.254,21.906,22.071,14426,0
2009-06-01,22.731,24.342,22.674,23.116,138538,0
2009-06-02,22.84,22.93,22.526,22.831,30958,0
2009-06-03,22.618,22.618,21.768,21.941,37228,0
2009-06-04,22.167,22.436,22.071,22.436,29430,0
2009-06-05,23.126,23.126,21.78,22.505,26944,0
2009-06-08,22.118,22.162,21.802,22.162,19354,0
2009-06-09,22.084,22.631,21.966,22.14,25440,0
2009-06-10,22.462,22.54,21.998,22.04,30274,0
2009-06-11,22.496,22.818,22.496,22.614,22618,0
2009-06-12,22.526,22.526,22.158,22.401,18044,0
2009-06-15,22.714,22.714,21.354,21.568,56066,0
2009-06-16,21.329,21.728,21.164,21.285,15350,0
2009-06-17,21.021,21.346,20.804,21.137,26012,0
2009-06-18,20.877,21.182,20.877,21.086,50770,0
2009-06-19,21.19,21.251,21.038,21.134,39802,0
2009-06-22,21.941,21.941,20.222,20.331,49462,0
2009-06-23,20.396,20.43,20.222,20.4,26726,0
2009-06-24,20.604,21.134,20.604,20.795,26868,0
2009-06-25,20.83,21.468,20.773,21.468,14844,0
2009-06-26,21.52,21.602,21.468,21.585,17362,0
2009-06-29,21.619,22.614,21.619,21.81,92084,0
2009-06-30,21.85,22.202,21.455,21.533,125076,0
2009-07-01,21.892,22.08,21.798,21.832,18286,0
2009-07-02,21.308,21.447,21.255,21.372,16074,0
2009-07-06,20.946,21.251,20.804,21.251,21200,0
2009-07-07,21.198,21.198,20.682,20.682,14450,0
2009-07-08,20.604,20.799,19.984,20.196,77658,0
2009-07-09,20.696,20.839,20.561,20.682,37752,0
2009-07-10,20.43,20.526,20.3,20.478,62474,0
2009-07-13,20.448,20.687,20.118,20.674,18354,0
2009-07-14,20.73,20.982,20.344,20.634,167678,0
2009-07-15,21.303,21.885,21.294,21.885,149572,0
2009-07-16,21.836,22.08,21.585,21.824,135878,0
2009-07-17,22.01,22.184,21.98,22.066,18074,0
2009-07-20,22.674,22.826,22.587,22.761,71440,0
2009-07-21,22.878,22.878,22.418,22.735,24238,0
2009-07-22,22.666,22.896,22.522,22.718,58328,0
2009-07-23,22.94,23.499,22.94,23.408,58434,0
2009-07-24,23.273,23.287,23.07,23.287,14554,0
2009-07-27,23.521,23.608,23.312,23.521,46220,0
2009-07-28,23.442,23.542,23.143,23.369,21560,0
2009-07-29,23.078,23.1,22.796,23.035,32960,0
2009-07-30,23.386,23.66,23.386,23.456,36250,0
2009-07-31,23.712,23.75,23.422,23.634,24184,0
2009-08-03,24.176,24.358,23.912,24.346,56008,0
2009-08-04,23.82,24.276,23.82,24.236,32112,0
2009-08-05,24.093,24.098,23.668,24.046,21810,0
2009-08-06,24.046,24.046,23.677,23.859,18354,0
2009-08-07,24.002,24.076,23.898,23.934,24832,0
2009-08-10,23.864,23.894,23.586,23.764,26128,0
2009-08-11,23.672,23.672,23.251,23.446,13352,0
2009-08-12,23.434,23.738,23.434,23.646,8766,0
2009-08-13,24.002,24.064,23.712,24.064,22130,0
2009-08-14,24.124,24.124,23.521,23.69,38450,0
2009-08-17,22.818,22.818,22.549,22.631,58414,0
2009-08-18,22.896,23.104,22.826,23.043,41868,0
2009-08-19,22.228,23.256,22.228,22.974,94064,0
2009-08-20,22.74,23.412,22.74,23.404,62234,0
2009-08-21,23.712,23.812,23.59,23.764,13136,0
2009-08-24,24.133,24.141,23.816,23.854,57328,0
2009-08-25,24.038,24.072,23.782,23.782,39524,0
2009-08-26,23.807,23.807,23.616,23.75,23004,0
2009-08-27,23.66,23.784,23.287,23.733,19520,0
2009-08-28,23.782,23.95,23.555,23.768,15192,0
2009-08-31,23.412,23.412,23.196,23.23,23048,0
2009-09-01,23.268,23.564,22.84,22.94,63524,0
2009-09-02,22.887,23.364,22.887,23.273,26626,0
2009-09-03,23.538,23.63,23.282,23.577,10750,0
2009-09-04,23.812,24.159,23.755,24.12,26112,0
2009-09-08,24.524,24.676,24.515,24.588,21320,0
2009-09-09,24.766,24.866,24.676,24.792,31544,0
2009-09-10,24.77,25.022,24.662,24.958,20436,0
2009-09-11,25.062,25.144,24.879,25,30816,0
2009-09-14,24.77,24.91,24.676,24.897,14730,0
2009-09-15,25.131,25.178,24.897,25.178,29902,0
2009-09-16,25.878,25.878,25.435,25.778,21708,0
2009-09-17,25.67,25.796,25.526,25.612,34542,0
2009-09-18,25.774,25.774,25.557,25.718,15420,0
2009-09-21,25.384,25.518,25.248,25.37,7500,0
2009-09-22,25.734,25.895,25.6,25.851,18416,0
2009-09-23,26.082,26.082,25.492,25.492,71580,0
2009-09-24,25.648,25.648,24.897,24.979,25294,0
2009-09-25,24.814,25.191,24.814,25.088,26694,0
2009-09-28,25.218,25.474,25.218,25.379,15340,0
2009-09-29,25.522,25.522,25.334,25.338,14406,0
2009-09-30,25.622,25.686,25.204,25.561,37802,0
2009-10-01,25.569,25.569,24.949,24.996,23466,0
2009-10-02,24.858,24.971,24.832,24.971,9348,0
2009-10-05,25.557,25.604,25.204,25.512,18484,0
2009-10-06,26.069,26.186,25.77,25.878,33618,0
2009-10-07,26.055,26.055,25.656,25.812,30496,0
2009-10-08,26.247,26.247,25.986,26.182,30446,0
2009-10-09,26.247,26.351,26.242,26.333,12738,0
2009-10-12,26.316,26.75,26.316,26.637,34778,0
2009-10-13,26.732,26.732,26.52,26.694,10116,0
2009-10-14,27.01,27.505,27.01,27.505,24666,0
2009-10-15,27.162,27.562,27.148,27.562,241800,0
2009-10-16,26.998,27.202,26.998,27.192,14192,0
2009-10-19,27.28,27.618,27.28,27.474,62428,0
2009-10-20,27.579,27.579,27.098,27.4,445948,0
2009-10-21,27.27,27.7,27.228,27.252,539486,0
2009-10-22,27.252,27.549,26.92,27.514,32160,0
2009-10-23,27.714,27.714,27.107,27.188,23346,0
2009-10-26,27.692,27.692,26.798,26.798,26344,0
2009-10-27,26.69,26.72,26.351,26.477,96754,0
2009-10-28,26.238,26.238,25.231,25.231,29776,0
2009-10-29,25.464,26.347,25.464,26.347,40540,0
2009-10-30,26.112,26.112,24.922,25.122,57836,0
2009-11-02,25.178,25.704,24.354,25.379,88878,0
2009-11-03,25.01,25.395,24.892,25.352,38144,0
2009-11-04,25.808,26.064,25.808,25.934,33098,0
2009-11-05,26.116,26.385,26.103,26.368,35912,0
2009-11-06,26.042,26.477,26.042,26.412,22274,0
2009-11-09,26.572,27.292,26.572,27.292,39918,0
2009-11-10,26.686,28.368,26.686,27.114,16214,0
2009-11-11,27.709,27.709,27.215,27.35,20890,0
2009-11-12,27.358,27.358,26.606,26.69,161122,0
2009-11-13,26.998,27.124,26.768,27.054,154006,0
2009-11-16,27.418,27.901,27.392,27.753,40694,0
2009-11-17,27.648,27.852,27.018,27.45,501168,0
2009-11-18,27.328,27.531,27.032,27.118,508724,0
2009-11-19,27.088,27.088,26.676,26.863,110660,0
2009-11-20,26.872,26.872,26.576,26.806,25532,0
2009-11-23,27.492,27.492,27.192,27.236,31320,0
2009-11-24,27.37,27.37,26.074,27.128,34584,0
2009-11-25,27.171,27.514,27.171,27.514,21938,0
2009-11-27,27.084,27.084,26.034,26.546,18004,0
2009-11-30,26.537,26.854,26.498,26.854,24354,0
2009-12-01,27.64,27.67,27.388,27.527,41330,0
2009-12-02,27.674,27.878,27.215,27.653,24150,0
2009-12-03,27.848,27.87,27.328,27.328,35244,0
2009-12-04,28.082,28.082,27.34,27.588,29902,0
2009-12-07,27.623,27.623,27.354,27.354,15460,0
2009-12-08,27.405,27.405,26.85,26.88,29560,0
2009-12-09,26.832,27.098,26.832,27.098,12828,0
2009-12-10,26.924,27.322,26.924,27.137,23634,0
2009-12-11,27.496,27.496,27.171,27.292,14898,0
2009-12-14,27.375,27.558,27.375,27.436,16916,0
2009-12-15,27.4,27.47,27.276,27.276,12714,0
2009-12-16,27.249,27.579,27.249,27.44,32938,0
2009-12-17,26.746,26.984,26.71,26.784,22190,0
2009-12-18,26.868,26.868,26.49,26.664,17016,0
2009-12-21,26.837,27.306,26.642,26.72,30516,0
2009-12-22,26.958,26.958,26.784,26.824,20928,0
2009-12-23,27.107,27.245,26.945,27.137,932448,0
2009-12-24,27.318,27.418,26.962,27.354,9614,0
2009-12-28,27.748,28.074,27.414,27.462,49174,0
2009-12-29,27.722,27.722,27.44,27.531,26214,0
2009-12-30,27.535,27.61,27.474,27.61,36414,0
2009-12-31,27.917,27.917,27.596,27.627,29702,0
2010-01-04,27.966,28.408,27.966,28.408,59018,0
2010-01-05,28.612,28.66,28.452,28.633,20308,0
2010-01-06,28.851,28.882,28.656,28.855,44150,0
2010-01-07,28.803,28.803,28.204,28.625,27108,0
2010-01-08,28.803,28.803,28.603,28.781,26802,0
2010-01-11,29.15,29.15,28.633,28.725,60374,0
2010-01-12,28.322,28.486,28.208,28.343,19156,0
2010-01-13,28.396,28.482,28.142,28.482,26544,0
2010-01-14,28.448,28.582,28.368,28.448,13424,0
2010-01-15,28.416,28.416,28.052,28.152,13586,0
2010-01-19,28.456,28.456,27.974,28.343,173158,0
2010-01-20,28.16,28.16,27.535,27.8,44984,0
2010-01-21,27.574,27.579,26.528,26.802,67292,0
2010-01-22,26.716,26.716,26.203,26.212,109396,0
2010-01-25,26.642,26.642,26.299,26.482,22900,0
2010-01-26,25.812,26.212,25.812,25.981,23474,0
2010-01-27,25.552,25.851,25.266,25.851,44824,0
2010-01-28,26.272,26.546,25.73,25.864,27766,0
2010-01-29,25.934,26.203,25.448,25.561,11992,0
2010-02-01,25.7,26.242,25.7,26.103,39430,0
2010-02-02,26.372,26.616,26.199,26.52,34566,0
2010-02-03,26.676,26.698,26.316,26.472,83780,0
2010-02-04,26.164,26.164,25.244,25.278,58380,0
2010-02-05,24.822,25.109,22.635,24.902,253784,0
2010-02-08,24.718,25,24.64,24.64,55844,0
2010-02-09,25.27,25.665,25.136,25.348,41034,0
2010-02-10,25.534,25.548,25.235,25.352,20660,0
2010-02-11,25.37,25.908,25.37,25.868,33502,0
2010-02-12,25.6,25.625,25.352,25.538,14324,0
2010-02-16,26.255,26.272,25.839,26.242,49938,0
2010-02-17,26.424,26.46,26.247,26.268,37926,0
2010-02-18,26.255,26.482,26.186,26.482,36050,0
2010-02-19,26.207,26.351,25.851,26.23,47130,0
2010-02-22,26.242,26.368,26.172,26.26,37044,0
2010-02-23,26.207,26.207,25.678,25.756,15890,0
2010-02-24,25.625,26.029,25.625,25.934,24710,0
2010-02-25,25.69,25.799,25.362,25.799,9936,0
2010-02-26,25.643,26.186,25.643,26.143,76756,0
2010-03-01,26.234,26.646,26.234,26.646,54084,0
2010-03-02,26.716,26.984,26.716,26.798,53724,0
2010-03-03,27.072,27.114,26.837,27.018,17242,0
2010-03-04,26.958,26.958,26.732,26.828,8354,0
2010-03-05,27.224,27.522,27.218,27.458,12206,0
2010-03-08,27.636,27.636,27.466,27.57,29010,0
2010-03-09,27.454,27.709,27.427,27.6,13876,0
2010-03-10,27.631,27.778,27.623,27.74,35844,0
2010-03-11,27.574,27.644,27.527,27.6,10884,0
2010-03-12,27.73,27.735,27.588,27.68,16022,0
2010-03-15,27.535,27.535,27.314,27.454,155124,0
2010-03-16,27.531,27.814,27.531,27.814,10336,0
2010-03-17,28.396,28.396,28.052,28.13,48914,0
2010-03-18,28.146,28.146,27.792,27.961,22412,0
2010-03-19,28.17,28.17,27.558,27.636,42526,0
2010-03-22,27.535,27.722,27.215,27.722,21140,0
2010-03-23,27.835,27.935,27.692,27.917,18402,0
2010-03-24,27.748,27.774,27.54,27.64,57040,0
2010-03-25,27.744,27.856,27.47,27.47,9762,0
2010-03-26,27.531,27.74,27.531,27.631,18644,0
2010-03-29,27.852,28.078,27.852,28.078,13066,0
2010-03-30,28.286,28.286,28.122,28.27,30954,0
2010-03-31,28.26,28.335,28.091,28.256,19384,0
2010-04-01,28.404,28.86,28.404,28.752,48968,0
2010-04-05,28.633,29.216,28.633,29.18,30098,0
2010-04-06,28.786,29.303,28.786,29.207,97846,0
2010-04-07,29.376,29.376,28.894,28.998,87136,0
2010-04-08,28.76,29.038,28.694,29.024,610228,0
2010-04-09,29.194,29.228,29.09,29.211,106858,0
2010-04-12,29.173,29.211,29.099,29.138,37396,0
2010-04-13,29.159,29.159,28.777,28.968,20740,0
2010-04-14,29.198,29.466,29.198,29.433,227338,0
2010-04-15,29.349,29.428,29.254,29.345,68648,0
2010-04-16,29.024,29.064,28.4,28.625,53638,0
2010-04-19,28.322,28.464,28.048,28.443,94112,0
2010-04-20,28.608,28.929,28.608,28.768,17680,0
2010-04-21,28.764,28.807,28.43,28.638,20716,0
2010-04-22,28.552,28.716,28.212,28.712,15794,0
2010-04-23,28.686,28.902,28.625,28.894,23024,0
2010-04-26,28.846,29.076,28.846,28.96,36064,0
2010-04-27,28.725,28.882,27.848,27.926,54848,0
2010-04-28,28.048,28.174,27.7,28.105,30440,0
2010-04-29,28.27,28.56,28.27,28.56,19642,0
2010-04-30,28.882,28.882,28.2,28.216,48968,0
2010-05-03,28.044,28.633,28.044,28.339,15122,0
2010-05-04,27.917,27.917,27.044,27.202,71888,0
2010-05-05,26.828,27.032,26.324,26.672,74162,0
2010-05-06,26.728,26.824,19.168,25.634,153926,0
2010-05-07,25.864,26.356,25.187,25.674,100252,0
2010-05-10,26.103,27.887,26.103,27.505,147322,0
2010-05-11,26.676,27.388,26.676,27.118,16330,0
2010-05-12,27.01,27.714,27.01,27.322,29140,0
2010-05-13,27.427,27.47,27.141,27.162,25582,0
2010-05-14,27.067,27.067,26.316,26.468,22288,0
2010-05-17,26.38,26.754,25.9,26.429,36814,0
2010-05-18,26.46,26.72,25.868,25.96,13818,0
2010-05-19,25.804,25.804,25.262,25.622,19668,0
2010-05-20,24.459,24.883,24.328,24.489,137326,0
2010-05-21,24.111,25.196,23.998,24.974,32740,0
2010-05-24,25.17,25.395,24.992,25.174,15978,0
2010-05-25,24.745,24.753,23.924,24.696,46964,0
2010-05-26,25.222,25.379,25.022,25.022,21264,0
2010-05-27,25.452,26.146,25.452,26.146,42160,0
2010-05-28,26.186,26.186,25.69,25.964,21272,0
2010-06-01,25.44,25.93,25.404,25.44,29250,0
2010-06-02,25.682,26.146,25.622,26.146,45752,0
2010-06-03,26.563,26.563,25.878,26.112,13286,0
2010-06-04,25.6,25.742,25.174,25.296,10900,0
2010-06-07,25.622,25.622,24.875,24.875,17608,0
2010-06-08,25.464,25.464,24.848,25.374,14992,0
2010-06-09,25.796,25.796,25.079,25.226,61698,0
2010-06-10,25.643,26.143,25.643,26.143,22292,0
2010-06-11,25.543,26.116,25.543,26.055,12958,0
2010-06-14,26.555,26.586,26.143,26.151,39204,0
2010-06-15,26.572,26.949,26.546,26.945,15348,0
2010-06-16,26.824,26.984,26.798,26.937,4424,0
2010-06-17,26.898,26.898,26.61,26.702,15212,0
2010-06-18,26.398,26.69,26.398,26.676,65216,0
2010-06-21,27.474,27.5,26.894,26.894,17564,0
2010-06-22,27.141,27.197,26.616,26.616,26808,0
2010-06-23,26.868,26.868,26.255,26.72,16974,0
2010-06-24,26.394,27.084,26.247,26.32,88798,0
2010-06-25,26.394,26.676,26.23,26.563,5842,0
2010-06-28,26.46,26.586,26.46,26.528,30774,0
2010-06-29,25.981,25.981,25.287,25.452,26504,0
2010-06-30,25.45,25.784,25.262,25.262,17820,0
2010-07-01,25.37,25.44,24.918,25.426,47408,0
2010-07-02,25.46,25.7,25.352,25.686,21788,0
2010-07-06,26.498,26.498,25.9,26.004,21454,0
2010-07-07,26.255,26.59,26.255,26.59,25310,0
2010-07-08,26.264,26.716,26.264,26.672,36184,0
2010-07-09,26.642,26.91,26.642,26.902,47398,0
2010-07-12,26.832,26.84,26.606,26.746,16164,0
2010-07-13,26.962,27.018,26.924,26.967,1964,0
2010-07-14,26.68,27.058,26.68,27.018,33150,0
2010-07-15,27.014,27.014,26.624,26.646,33250,0
2010-07-16,26.558,26.568,26.238,26.26,25940,0
2010-07-19,26.55,26.576,26.351,26.494,18306,0
2010-07-20,26.606,27.102,26.455,27.084,41950,0
2010-07-21,27.118,27.224,26.694,26.876,26982,0
2010-07-22,27.35,27.666,27.35,27.592,45590,0
2010-07-23,27.579,27.726,27.422,27.648,17826,0
2010-07-26,27.454,27.848,27.454,27.848,16164,0
2010-07-27,28.074,28.074,27.722,27.814,14554,0
2010-07-28,27.831,27.831,27.544,27.7,14024,0
2010-07-29,27.878,27.878,27.709,27.822,6398,0
2010-07-30,27.332,27.978,27.332,27.861,62310,0
2010-08-02,28.165,28.647,28.165,28.608,10522,0
2010-08-03,28.43,28.517,28.252,28.43,182114,0
2010-08-04,28.568,28.568,28.295,28.521,734422,0
2010-08-05,28.4,28.456,28.265,28.426,61984,0
2010-08-06,28.326,28.404,28.048,28.343,22286,0
2010-08-09,28.526,28.734,28.322,28.573,163946,0
2010-08-10,28.212,28.27,27.966,28.174,28494,0
2010-08-11,27.7,27.7,27.322,27.322,15154,0
2010-08-12,27.252,27.496,27.252,27.41,157880,0
2010-08-13,27.232,27.6,27.232,27.492,36136,0
2010-08-16,27.674,27.831,27.505,27.74,24660,0
2010-08-17,28.165,28.182,27.952,28.008,407672,0
2010-08-18,28.03,28.065,27.835,28.04,15088,0
2010-08-19,28.06,28.06,27.614,27.692,22014,0
2010-08-20,27.514,27.57,27.47,27.566,14870,0
2010-08-23,27.804,28.04,27.714,27.714,387034,0
2010-08-24,27.218,27.479,27.162,27.328,137308,0
2010-08-25,26.902,27.328,26.85,27.197,44078,0
2010-08-26,27.128,27.318,26.972,27.058,19302,0
2010-08-27,27.148,27.549,27.102,27.549,7746,0
2010-08-30,27.514,27.514,27.171,27.171,11138,0
2010-08-31,27.148,27.397,27.148,27.301,6122,0
2010-09-01,27.848,28.216,27.588,28.086,738824,0
2010-09-02,27.983,28.243,27.983,28.243,18938,0
2010-09-03,28.608,28.707,28.404,28.498,8948,0
2010-09-07,28.544,28.544,28.14,28.156,150180,0
2010-09-08,28.13,28.498,28.13,28.478,4578,0
2010-09-09,28.526,28.656,28.468,28.547,21214,0
2010-09-10,28.56,28.707,28.498,28.668,10654,0
2010-09-13,28.96,29.303,28.96,29.303,51912,0
2010-09-14,29.146,29.48,29.094,29.328,18522,0
2010-09-15,29.211,29.354,29.176,29.328,38070,0
2010-09-16,29.081,29.224,29.081,29.224,9716,0
2010-09-17,29.341,29.341,29.104,29.11,18996,0
2010-09-20,29.372,29.606,29.32,29.576,65194,0
2010-09-21,29.784,29.784,29.376,29.536,58432,0
2010-09-22,29.454,29.766,29.454,29.576,33364,0
2010-09-23,29.506,29.688,29.263,29.398,22840,0
2010-09-24,29.85,29.888,29.715,29.888,85842,0
2010-09-27,29.906,30.014,29.827,29.932,44486,0
2010-09-28,29.827,30.192,29.818,30.192,33976,0
2010-09-29,30.331,30.344,30.166,30.257,33526,0
2010-09-30,30.382,30.587,30.144,30.331,33394,0
2010-10-01,30.664,30.868,30.609,30.83,34838,0
2010-10-04,30.83,30.868,30.57,30.7,17850,0
2010-10-05,31.03,31.306,30.917,31.286,33178,0
2010-10-06,31.286,31.347,31.073,31.226,20058,0
2010-10-07,31.25,31.25,30.887,30.995,5468,0
2010-10-08,32.306,32.306,30.922,31.23,42238,0
2010-10-11,31.142,31.338,31.142,31.29,19354,0
2010-10-12,31.142,31.25,30.926,31.194,45900,0
2010-10-13,31.46,31.916,31.46,31.846,78520,0
2010-10-14,31.481,31.812,31.481,31.681,42748,0
2010-10-15,31.868,31.872,31.464,31.633,53382,0
2010-10-18,31.464,31.662,31.429,31.642,12968,0
2010-10-19,31.169,31.169,30.656,30.778,29638,0
2010-10-20,31.081,31.386,30.968,31.273,170938,0
2010-10-21,31.546,31.586,30.999,31.26,18340,0
2010-10-22,31.498,31.498,31.199,31.255,245840,0
2010-10-25,31.668,31.78,31.602,31.633,30618,0
2010-10-26,31.56,31.633,31.334,31.594,19578,0
2010-10-27,31.25,31.25,30.848,31.077,34642,0
2010-10-28,31.503,31.503,31.194,31.32,23428,0
2010-10-29,31.39,31.46,31.272,31.46,30202,0
2010-11-01,31.762,31.858,31.524,31.624,72580,0
2010-11-02,31.768,32.038,31.768,32.038,27028,0
2010-11-03,32.241,32.324,31.789,32.301,611776,0
2010-11-04,32.528,33.014,32.528,33.005,30116,0
2010-11-05,32.97,33.031,32.866,33.005,16292,0
2010-11-08,32.83,33,32.696,32.896,53604,0
2010-11-09,32.905,33.048,32.445,32.544,22280,0
2010-11-10,32.54,32.77,32.332,32.77,27044,0
2010-11-11,32.493,32.493,32.315,32.414,25066,0
2010-11-12,32.057,32.136,31.638,31.798,22946,0
2010-11-15,31.793,32.024,31.724,31.724,30642,0
2010-11-16,31.316,31.372,30.818,30.978,53602,0
2010-11-17,30.999,31.203,30.978,31.126,23512,0
2010-11-18,31.494,31.78,31.494,31.716,54398,0
2010-11-19,31.638,31.75,31.464,31.75,21038,0
2010-11-22,31.69,31.69,31.29,31.612,10736,0
2010-11-23,30.939,31.061,30.564,30.704,79902,0
2010-11-24,30.934,31.355,30.934,31.273,32076,0
2010-11-26,30.674,30.908,30.674,30.756,25794,0
2010-11-29,30.664,30.864,30.456,30.864,42264,0
2010-11-30,30.66,30.852,30.522,30.739,14194,0
2010-12-01,31.069,31.532,31.069,31.486,37172,0
2010-12-02,31.686,32.114,31.681,32.097,24044,0
2010-12-03,31.893,32.189,31.755,32.189,33340,0
2010-12-06,32.292,32.292,31.989,32.184,42428,0
2010-12-07,32.404,32.428,32.002,32.002,20958,0
2010-12-08,31.941,31.967,31.716,31.868,17572,0
2010-12-09,31.816,31.816,31.642,31.768,14428,0
2010-12-10,31.755,31.893,31.716,31.893,8190,0
2010-12-13,32.062,32.202,32.046,32.102,26090,0
2010-12-14,32.17,32.214,32.038,32.136,17920,0
2010-12-15,31.772,32.024,31.681,31.681,135882,0
2010-12-16,31.789,31.789,31.612,31.72,32490,0
2010-12-17,31.302,31.342,31.121,31.342,33140,0
2010-12-20,31.311,31.368,31.061,31.208,21148,0
2010-12-21,31.503,31.686,31.468,31.616,42020,0
2010-12-22,31.668,31.702,31.555,31.702,14932,0
2010-12-23,31.706,31.711,31.577,31.706,14562,0
2010-12-27,31.56,31.694,31.52,31.65,19854,0
2010-12-28,31.758,31.793,31.516,31.65,411610,0
2010-12-29,31.85,31.981,31.836,31.972,52682,0
2010-12-30,32.125,32.204,32.028,32.112,24820,0
2010-12-31,32.15,32.326,32.15,32.28,21912,0
2011-01-03,32.37,32.752,32.358,32.61,67520,0
2011-01-04,32.691,32.892,32.488,32.752,33304,0
2011-01-05,32.47,32.614,32.47,32.588,27602,0
2011-01-06,32.662,32.662,32.263,32.344,29202,0
2011-01-07,32.132,32.15,31.846,32.042,28990,0
2011-01-10,31.824,31.833,31.564,31.789,17828,0
2011-01-11,32.179,32.179,31.962,32.054,19830,0
2011-01-12,32.432,32.644,32.432,32.627,30542,0
2011-01-13,32.822,32.822,32.418,32.418,19936,0
2011-01-14,32.462,32.488,32.254,32.47,27236,0
2011-01-18,32.423,32.488,32.34,32.47,18896,0
2011-01-19,32.532,32.549,32.093,32.21,46732,0
2011-01-20,31.958,32.097,31.528,31.768,19596,0
2011-01-21,31.807,31.858,31.546,31.546,20672,0
2011-01-24,31.681,31.732,31.468,31.716,16444,0
2011-01-25,31.711,31.711,31.359,31.616,17804,0
2011-01-26,31.838,31.838,31.555,31.772,54002,0
2011-01-27,32.032,32.032,31.624,31.686,41056,0
2011-01-28,31.681,31.681,30.714,30.778,26680,0
2011-01-31,30.82,31.188,30.618,31.004,45766,0
2011-02-01,31.508,31.78,31.182,31.668,28332,0
2011-02-02,31.568,31.816,31.542,31.638,27306,0
2011-02-03,31.642,31.646,31.39,31.612,25698,0
2011-02-04,31.758,31.758,31.486,31.546,11378,0
2011-02-07,31.511,31.702,31.434,31.582,13646,0
2011-02-08,31.537,31.564,31.324,31.45,78454,0
2011-02-09,31.246,31.246,30.774,30.912,77182,0
2011-02-10,30.374,30.678,30.274,30.648,37484,0
2011-02-11,30.27,30.939,30.27,30.939,80162,0
2011-02-14,31.026,31.026,30.839,30.898,22000,0
2011-02-15,30.912,31.038,30.874,30.89,28474,0
2011-02-16,30.834,31.242,30.834,31.212,17716,0
2011-02-18,31.338,31.532,31.338,31.381,11950,0
2011-02-22,30.986,31.073,30.512,30.592,33940,0
2011-02-23,30.613,30.818,30.362,30.635,62976,0
2011-02-24,30.478,30.752,30.414,30.678,23916,0
2011-02-25,30.718,31.069,30.718,31.047,33846,0
2011-02-28,31.306,31.354,31.144,31.18,21308,0
2011-03-01,31.424,31.472,30.898,31.03,174108,0
2011-03-02,31.142,31.355,31.138,31.238,148424,0
2011-03-03,31.72,31.846,31.594,31.75,262430,0
2011-03-04,31.668,31.898,31.516,31.694,67700,0
2011-03-07,31.85,31.88,31.377,31.412,107388,0
2011-03-08,31.481,31.954,31.481,31.812,319822,0
2011-03-09,31.807,31.858,31.624,31.838,20004,0
2011-03-10,31.338,31.351,30.956,31.034,63490,0
2011-03-11,30.83,31.273,30.83,31.212,24970,0
2011-03-14,31.264,31.429,31.108,31.429,31798,0
2011-03-15,30.292,30.96,30.236,30.839,29358,0
2011-03-16,30.948,30.948,30.032,30.208,56806,0
2011-03-17,30.72,30.746,30.41,30.584,29646,0
2011-03-18,30.86,30.874,30.556,30.609,44712,0
2011-03-21,30.917,31.23,30.917,31.13,19760,0
2011-03-22,31.008,31.268,31.008,31.19,35818,0
2011-03-23,31.377,31.724,31.23,31.642,17546,0
2011-03-24,31.662,31.967,31.662,31.868,33696,0
2011-03-25,31.932,32.01,31.802,31.854,36932,0
2011-03-28,31.888,31.902,31.698,31.793,24378,0
2011-03-29,31.742,32.01,31.732,32.01,27222,0
2011-03-30,32.263,32.449,32.245,32.414,15724,0
2011-03-31,32.518,32.698,32.284,32.685,22556,0
2011-04-01,32.986,33.195,32.9,33.048,27128,0
2011-04-04,33.362,33.412,33.2,33.412,12772,0
2011-04-05,33.204,33.547,33.2,33.43,48194,0
2011-04-06,33.746,33.794,33.626,33.716,33324,0
2011-04-07,33.569,33.799,33.474,33.612,52772,0
2011-04-08,33.872,33.877,33.594,33.626,13872,0
2011-04-11,33.686,33.686,33.296,33.374,19808,0
2011-04-12,32.986,33.031,32.662,32.788,22296,0
2011-04-13,33.26,33.278,32.83,32.905,25550,0
2011-04-14,32.748,33.014,32.744,32.909,60048,0
2011-04-15,32.996,33.056,32.884,32.97,180168,0
2011-04-18,32.458,32.458,32.071,32.376,28882,0
2011-04-19,32.593,32.77,32.593,32.722,81526,0
2011-04-20,33.381,33.412,33.322,33.412,16668,0
2011-04-21,33.638,33.729,33.569,33.69,29534,0
2011-04-25,33.782,33.782,33.408,33.569,14056,0
2011-04-26,33.582,33.76,33.46,33.742,29412,0
2011-04-27,33.778,33.856,33.282,33.742,26418,0
2011-04-28,33.504,33.547,33.39,33.547,26544,0
2011-04-29,33.614,33.876,33.507,33.75,6962,0
2011-05-02,33.746,33.968,33.704,33.773,18150,0
2011-05-03,33.156,33.156,32.814,32.974,54646,0
2011-05-04,32.744,32.752,32.332,32.358,23656,0
2011-05-05,32.062,32.384,31.902,31.902,20234,0
2011-05-06,32.635,32.848,32.292,32.358,43596,0
2011-05-09,32.353,32.574,32.315,32.574,39968,0
2011-05-10,32.606,32.852,32.579,32.81,17722,0
2011-05-11,32.644,32.644,32.02,32.184,16172,0
2011-05-12,31.916,32.332,31.686,32.283,61450,0
2011-05-13,32.193,32.223,31.564,31.772,34746,0
2011-05-16,31.711,32.002,31.472,31.472,885570,0
2011-05-17,31.416,31.598,31.295,31.528,88078,0
2011-05-18,31.706,31.928,31.628,31.88,204952,0
2011-05-19,31.902,31.989,31.706,31.724,24184,0
2011-05-20,31.755,31.793,31.486,31.642,11476,0
2011-05-23,30.934,31.034,30.864,30.986,33856,0
2011-05-24,31.342,31.342,31.203,31.234,13360,0
2011-05-25,31.199,31.381,31.173,31.381,217836,0
2011-05-26,31.46,31.642,31.45,31.642,29662,0
2011-05-27,31.902,32.08,31.88,32.002,39806,0
2011-05-31,32.462,32.55,32.352,32.55,26906,0
2011-06-01,32.509,32.54,32.015,32.015,15794,0
2011-06-02,32.197,32.38,32.046,32.319,72022,0
2011-06-03,32.05,32.41,32.05,32.263,9166,0
2011-06-06,32.189,32.254,31.755,31.88,13480,0
2011-06-07,32.225,32.339,32.09,32.09,28414,0
2011-06-08,32.063,32.067,31.822,31.92,66124,0
2011-06-09,31.897,32.09,31.897,32.09,89774,0
2011-06-10,31.753,31.753,31.368,31.415,18604,0
2011-06-13,31.594,31.594,31.216,31.286,37624,0
2011-06-14,31.665,31.788,31.656,31.656,100798,0
2011-06-15,31.314,31.49,30.968,31.11,23330,0
2011-06-16,30.908,30.987,30.632,30.908,17080,0
2011-06-17,31.026,31.062,30.794,30.794,22148,0
2011-06-20,30.654,30.873,30.602,30.798,44886,0
2011-06-21,30.948,31.337,30.948,31.314,13394,0
2011-06-22,31.153,31.28,31.153,31.153,10272,0
2011-06-23,30.598,30.917,30.431,30.908,42670,0
2011-06-24,31.18,31.18,30.817,30.898,22558,0
2011-06-27,30.878,31.074,30.852,31.04,60106,0
2011-06-28,31.082,31.508,31.082,31.508,100870,0
2011-06-29,31.647,31.844,31.542,31.81,15024,0
2011-06-30,31.93,32.114,31.93,32.096,12684,0
2011-07-01,32.133,32.51,32.107,32.458,7548,0
2011-07-05,32.413,32.536,32.335,32.488,92536,0
2011-07-06,32.379,32.379,32.147,32.286,12402,0
2011-07-07,32.575,32.763,32.575,32.724,10776,0
2011-07-08,32.3,32.309,31.962,32.309,19902,0
2011-07-11,31.73,31.74,31.499,31.569,95816,0
2011-07-12,31.35,31.468,31.24,31.24,29924,0
2011-07-13,31.504,31.91,31.424,31.574,147416,0
2011-07-14,31.758,31.892,31.35,31.438,17342,0
2011-07-15,31.626,31.656,31.46,31.556,63506,0
2011-07-18,31.214,31.442,31.14,31.192,161230,0
2011-07-19,31.533,31.688,31.434,31.683,17414,0
2011-07-20,31.73,31.774,31.622,31.722,43592,0
2011-07-21,31.815,32.182,31.815,32.156,17078,0
2011-07-22,32.125,32.23,32.028,32.195,8174,0
2011-07-25,31.954,32.27,31.954,32.16,12000,0
2011-07-26,32.274,32.383,32.142,32.221,16428,0
2011-07-27,32.177,32.177,31.77,31.84,43244,0
2011-07-28,31.916,32.077,31.784,31.784,15734,0
2011-07-29,31.604,31.946,31.542,31.916,17604,0
2011-08-01,32.286,32.286,31.599,31.871,97408,0
2011-08-02,31.644,31.67,31.053,31.053,144282,0
2011-08-03,30.948,31.058,30.528,31.058,22700,0
2011-08-04,30.207,30.26,29.271,29.328,152590,0
2011-08-05,29.551,29.648,28.29,29.499,166110,0
2011-08-08,28.16,28.314,26.518,26.912,222760,0
2011-08-09,27.398,27.669,26.715,27.452,78056,0
2011-08-10,27.612,27.726,26.838,27.106,53264,0
2011-08-11,27.468,28.392,27.394,28.269,26360,0
2011-08-12,28.484,28.484,28.12,28.216,24518,0
2011-08-15,28.589,28.996,28.589,28.986,49890,0
2011-08-16,28.58,28.772,28.304,28.51,236278,0
2011-08-17,28.803,28.925,28.655,28.878,22010,0
2011-08-18,27.74,27.8,27.267,27.38,21830,0
2011-08-19,27.354,27.726,27.245,27.301,24712,0
2011-08-22,27.858,27.87,27.341,27.354,17312,0
2011-08-23,27.389,28.186,27.389,28.128,11376,0
2011-08-24,27.818,28.094,27.63,28.072,9502,0
2011-08-25,27.804,27.814,27.494,27.498,9834,0
2011-08-26,27.402,27.998,27.078,27.963,17360,0
2011-08-29,28.55,28.733,28.518,28.716,19200,0
2011-08-30,28.658,28.991,28.592,28.956,40922,0
2011-08-31,29.323,29.4,29.148,29.264,22936,0
2011-09-01,29.512,29.582,29.319,29.319,7062,0
2011-09-02,28.504,28.869,28.504,28.666,16916,0
2011-09-06,27.858,28.378,27.688,28.378,14256,0
2011-09-07,28.65,29.102,28.518,29.061,12520,0
2011-09-08,28.82,28.82,28.532,28.589,5796,0
2011-09-09,28.05,28.054,27.622,27.757,34306,0
2011-09-12,27.432,27.66,27.152,27.529,22308,0
2011-09-13,27.376,27.608,27.218,27.598,23418,0
2011-09-14,27.424,27.744,26.991,27.552,167736,0
2011-09-15,27.788,27.796,27.622,27.779,59808,0
2011-09-16,28.01,28.01,27.74,27.822,23038,0
2011-09-19,27.066,27.298,26.829,27.293,9500,0
2011-09-20,27.228,27.337,26.912,26.912,53624,0
2011-09-21,26.868,26.895,26.054,26.212,36494,0
2011-09-22,24.93,25.047,24.212,24.43,86532,0
2011-09-23,24.409,24.758,24.405,24.672,70916,0
2011-09-26,24.653,25.04,24.274,25.04,40708,0
2011-09-27,25.756,26.028,25.56,25.735,131080,0
2011-09-28,25.792,25.792,25.031,25.188,15962,0
2011-09-29,25.726,25.756,25.074,25.376,6170,0
2011-09-30,24.802,24.936,24.436,24.613,17314,0
2011-10-03,24.602,24.602,23.875,23.875,24224,0
2011-10-04,23.647,24.128,23.232,24.046,550514,0
2011-10-05,23.875,24.462,23.875,24.462,575318,0
2011-10-06,24.588,25.083,24.5,25.078,25864,0
2011-10-07,25.201,25.336,24.803,25.078,133630,0
2011-10-10,25.634,25.979,25.634,25.87,52520,0
2011-10-11,25.638,26.068,25.638,26.046,13980,0
2011-10-12,26.504,26.916,26.504,26.754,19730,0
2011-10-13,26.549,26.549,26.23,26.496,24858,0
2011-10-14,26.601,26.986,26.601,26.904,8308,0
2011-10-17,26.746,26.746,26.12,26.12,26264,0
2011-10-18,26.19,26.58,26.142,26.58,26038,0
2011-10-19,26.536,26.596,26.374,26.374,12944,0
2011-10-20,25.476,25.932,25.359,25.884,176414,0
2011-10-21,26.032,26.466,26.032,26.466,25878,0
2011-10-24,26.824,27.459,26.824,27.406,34126,0
2011-10-25,27.17,27.214,26.904,27.087,8310,0
2011-10-26,27.406,27.49,27.074,27.402,31630,0
2011-10-27,28.505,29.364,28.405,28.978,25520,0
2011-10-28,28.505,28.886,28.505,28.755,31508,0
2011-10-31,28.123,28.168,28.074,28.168,7388,0
2011-11-01,26.878,27.324,26.864,27.276,14932,0
2011-11-02,27.77,28.032,27.617,27.906,11836,0
2011-11-03,28.124,28.3,27.91,28.242,34090,0
2011-11-04,27.98,28.181,27.727,28.127,25254,0
2011-11-07,28.177,28.339,27.91,28.339,15720,0
2011-11-08,28.335,28.61,28.054,28.554,8440,0
2011-11-09,27.722,27.722,27.136,27.192,32682,0
2011-11-10,27.683,27.757,27.328,27.564,281842,0
2011-11-11,27.818,28.08,27.792,28.08,10948,0
2011-11-14,27.949,27.949,27.594,27.836,62420,0
2011-11-15,27.674,27.994,27.529,27.853,19656,0
2011-11-16,27.385,27.66,27.228,27.228,158144,0
2011-11-17,27.346,27.416,26.531,26.794,61860,0
2011-11-18,26.881,26.881,26.518,26.614,41444,0
2011-11-21,26.042,26.308,25.464,25.928,346480,0
2011-11-22,26.015,26.111,25.624,25.936,112512,0
2011-11-23,25.359,25.476,25.022,25.07,14578,0
2011-11-25,25.17,25.386,24.934,24.938,15884,0
2011-11-28,26.05,26.068,25.678,25.902,18168,0
2011-11-29,25.923,26.12,25.796,25.988,21072,0
2011-11-30,27.044,27.408,27.036,27.332,61934,0
2011-12-01,27.241,27.468,27.152,27.214,27770,0
2011-12-02,27.475,27.548,27.143,27.152,29664,0
2011-12-05,27.547,27.66,27.35,27.452,26546,0
2011-12-06,27.067,27.296,26.958,27.146,22612,0
2011-12-07,27.036,27.264,26.936,27.264,19108,0
2011-12-08,26.766,26.766,26.262,26.374,15972,0
2011-12-09,26.698,26.936,26.518,26.724,14414,0
2011-12-12,26.134,26.134,25.634,25.809,36668,0
2011-12-13,26.212,26.24,25.619,25.656,69402,0
2011-12-14,25.538,25.656,25.324,25.327,33560,0
2011-12-15,25.902,25.902,25.438,25.486,38858,0
2011-12-16,25.714,25.808,25.534,25.736,43234,0
2011-12-19,25.49,25.71,24.985,25.124,68140,0
2011-12-20,25.947,26.15,25.848,26.05,58426,0
2011-12-21,26.002,26.114,25.732,26.104,30278,0
2011-12-22,26.181,26.298,26.163,26.226,111362,0
2011-12-23,26.316,26.451,26.244,26.352,54298,0
2011-12-27,26.254,26.437,26.186,26.324,49500,0
2011-12-28,26.212,26.212,25.835,25.871,12568,0
2011-12-29,25.974,26.24,25.956,26.154,244258,0
2011-12-30,26.035,26.285,26.035,26.162,113970,0
2012-01-03,26.784,27.036,26.774,26.878,43880,0
2012-01-04,26.72,26.85,26.612,26.832,23792,0
2012-01-05,26.748,26.869,26.54,26.766,56282,0
2012-01-06,26.702,26.702,26.518,26.577,25940,0
2012-01-09,26.676,26.824,26.657,26.824,18582,0
2012-01-10,27.417,27.454,27.296,27.318,25438,0
2012-01-11,27.274,27.404,27.202,27.404,66652,0
2012-01-12,27.426,27.498,27.314,27.444,18484,0
2012-01-13,27.197,27.346,27.098,27.283,24822,0
2012-01-17,27.714,27.822,27.606,27.651,26394,0
2012-01-18,27.974,28.406,27.907,28.366,94638,0
2012-01-19,28.49,28.658,28.469,28.604,23326,0
2012-01-20,28.464,28.63,28.419,28.528,8980,0
2012-01-23,28.496,28.878,28.496,28.662,33554,0
2012-01-24,28.432,28.806,28.402,28.744,48986,0
2012-01-25,28.618,29.044,28.618,28.904,12964,0
2012-01-26,29.327,29.426,28.941,29.085,34794,0
2012-01-27,29.067,29.354,29.067,29.296,31494,0
2012-01-30,28.702,28.892,28.518,28.796,46936,0
2012-01-31,29.308,29.308,28.954,29.158,44394,0
2012-02-01,29.678,29.916,29.436,29.62,31280,0
2012-02-02,29.902,30.032,29.79,29.902,141544,0
2012-02-03,30.236,30.888,30.132,30.32,29614,0
2012-02-06,29.862,30.272,29.862,30.056,28640,0
2012-02-07,30.028,30.276,29.907,30.276,21732,0
2012-02-08,30.304,30.883,30.244,30.883,24866,0
2012-02-09,30.383,30.415,30.212,30.415,38976,0
2012-02-10,29.746,29.916,29.687,29.812,76256,0
2012-02-13,30.23,30.32,30.046,30.239,43298,0
2012-02-14,30.06,30.06,29.782,30.032,21610,0
2012-02-15,30.487,30.487,29.921,29.948,22028,0
2012-02-16,29.952,30.249,29.894,30.222,7912,0
2012-02-17,30.474,30.483,30.272,30.442,13424,0
2012-02-21,30.465,30.505,30.294,30.325,13744,0
2012-02-22,30.304,30.398,30.141,30.334,19592,0
2012-02-23,30.347,30.415,30.212,30.402,19742,0
2012-02-24,30.514,30.608,30.392,30.554,9756,0
2012-02-27,30.2,30.492,30.2,30.483,19686,0
2012-02-28,30.483,30.811,30.483,30.698,12986,0
2012-02-29,31.1,31.182,30.706,30.805,27104,0
2012-03-01,30.838,30.982,30.788,30.923,17294,0
2012-03-02,30.896,30.896,30.788,30.856,10214,0
2012-03-05,30.64,30.694,30.362,30.496,12932,0
2012-03-06,29.556,29.957,29.404,29.48,13564,0
2012-03-07,29.88,29.884,29.592,29.75,25374,0
2012-03-08,30.208,30.438,30.141,30.398,51070,0
2012-03-09,30.469,30.528,30.388,30.388,14434,0
2012-03-12,30.276,30.276,30.006,30.145,24658,0
2012-03-13,30.362,30.954,30.362,30.954,62566,0
2012-03-14,30.694,30.874,30.226,30.379,369112,0
2012-03-15,30.398,30.581,30.338,30.577,22572,0
2012-03-16,30.487,30.59,30.45,30.45,28552,0
2012-03-19,30.262,30.446,30.216,30.433,8078,0
2012-03-20,29.93,29.93,29.772,29.921,14000,0
2012-03-21,29.836,29.98,29.836,29.884,46946,0
2012-03-22,29.714,29.714,29.422,29.484,29536,0
2012-03-23,29.534,29.812,29.534,29.79,13536,0
2012-03-26,30.006,30.141,29.912,30.141,66120,0
2012-03-27,30.158,30.208,30.074,30.091,27140,0
2012-03-28,29.97,29.97,29.48,29.696,13594,0
2012-03-29,29.215,29.556,29.108,29.48,27298,0
2012-03-30,29.916,29.924,29.602,29.721,24442,0
2012-04-02,29.763,30.176,29.746,30.087,60114,0
2012-04-03,30.258,30.258,29.736,29.858,55814,0
2012-04-04,29.484,29.484,29.234,29.426,22366,0
2012-04-05,29.49,29.62,29.484,29.52,14482,0
2012-04-09,29.085,29.206,28.986,29.094,11508,0
2012-04-10,29.022,29.039,28.482,28.686,37940,0
2012-04-11,29.08,29.171,28.829,28.846,71196,0
2012-04-12,29.139,29.624,29.139,29.579,6540,0
2012-04-13,29.368,29.368,29.13,29.229,39062,0
2012-04-16,29.174,29.188,28.946,29.148,1145096,0
2012-04-17,29.31,29.47,29.104,29.368,35706,0
2012-04-18,29.323,29.354,29.142,29.183,12988,0
2012-04-19,29.318,29.354,29.099,29.202,20458,0
2012-04-20,29.378,29.556,29.27,29.323,16374,0
2012-04-23,28.832,28.896,28.6,28.896,23154,0
2012-04-24,28.959,29.036,28.856,28.856,9348,0
2012-04-25,29.166,29.166,28.959,29.108,37426,0
2012-04-26,29.104,29.287,29.085,29.174,26426,0
2012-04-27,29.238,29.306,29.067,29.306,10708,0
2012-04-30,29.28,29.28,29.116,29.194,7868,0
2012-05-01,29.152,29.628,29.11,29.575,11266,0
2012-05-02,29.278,29.354,29.234,29.336,10592,0
2012-05-03,29.345,29.345,29.036,29.099,11140,0
2012-05-04,28.927,28.927,28.567,28.581,18518,0
2012-05-07,28.546,28.662,28.51,28.662,175858,0
2012-05-08,28.347,28.398,27.925,28.2,202678,0
2012-05-09,27.678,27.93,27.552,27.803,48776,0
2012-05-10,27.961,28.042,27.858,27.858,17426,0
2012-05-11,27.642,27.858,27.633,27.709,17576,0
2012-05-14,27.125,27.224,26.865,26.9,103718,0
2012-05-15,26.932,27.016,26.716,26.729,15304,0
2012-05-16,26.59,26.738,26.406,26.406,24952,0
2012-05-17,26.343,26.388,25.908,25.934,207080,0
2012-05-18,26.05,26.095,25.786,25.831,151010,0
2012-05-21,26.015,26.401,26.01,26.396,233520,0
2012-05-22,26.374,26.509,26.002,26.123,43926,0
2012-05-23,25.686,25.988,25.426,25.939,141906,0
2012-05-24,25.961,26.024,25.686,25.844,28002,0
2012-05-25,25.71,25.848,25.71,25.74,17114,0
2012-05-29,26.334,26.437,26.137,26.294,30850,0
2012-05-30,25.857,25.961,25.786,25.866,16864,0
2012-05-31,25.876,25.985,25.69,25.962,12068,0
2012-06-01,25.395,25.526,25.242,25.268,26344,0
2012-06-04,25.354,25.412,25.148,25.412,24812,0
2012-06-05,25.391,25.468,25.324,25.418,16612,0
2012-06-06,25.786,26.148,25.786,26.048,14246,0
2012-06-07,26.738,26.738,26.408,26.453,79566,0
2012-06-08,25.967,26.126,25.876,26.122,6884,0
2012-06-11,26.302,26.302,25.808,25.808,24754,0
2012-06-12,26.132,26.28,26.03,26.267,30880,0
2012-06-13,26.24,26.43,26.132,26.208,49964,0
2012-06-14,26.091,26.42,26.055,26.338,49064,0
2012-06-15,26.462,26.738,26.439,26.738,8426,0
2012-06-18,26.675,26.838,26.606,26.798,19440,0
2012-06-19,26.998,27.374,26.998,27.292,5192,0
2012-06-20,27.17,27.338,26.998,27.234,59708,0
2012-06-21,26.998,27.083,26.258,26.285,21610,0
2012-06-22,26.489,26.606,26.289,26.439,25422,0
2012-06-25,25.94,25.967,25.863,25.967,5874,0
2012-06-26,26.212,26.24,25.936,26.24,21300,0
2012-06-27,26.321,26.486,26.316,26.448,29548,0
2012-06-28,26.171,26.18,25.958,26.166,25396,0
2012-06-29,26.924,27.342,26.924,27.274,44152,0
2012-07-02,27.279,27.279,27.146,27.247,178088,0
2012-07-03,27.628,27.76,27.62,27.728,24756,0
2012-07-05,27.62,27.732,27.416,27.62,16462,0
2012-07-06,27.27,27.27,27.134,27.234,7140,0
2012-07-09,27.061,27.166,26.92,27.01,24576,0
2012-07-10,27.428,27.428,26.816,26.816,11480,0
2012-07-11,26.898,27.02,26.743,26.884,13300,0
2012-07-12,26.516,26.594,26.307,26.539,14896,0
2012-07-13,26.711,27.03,26.711,26.961,43100,0
2012-07-16,26.875,26.875,26.766,26.78,3086,0
2012-07-17,26.97,27.142,26.838,27.115,292042,0
2012-07-18,26.816,27.166,26.816,27.093,22638,0
2012-07-19,27.216,27.356,27.17,27.284,10712,0
2012-07-20,26.934,26.952,26.834,26.888,2216,0
2012-07-23,26.212,26.366,26.008,26.289,23294,0
2012-07-24,26.38,26.711,26.022,26.171,5610,0
2012-07-25,26.294,26.402,26.144,26.199,22988,0
2012-07-26,26.58,26.775,26.512,26.702,45654,0
2012-07-27,27.01,27.528,27.01,27.52,140048,0
2012-07-30,27.36,27.42,27.265,27.356,11406,0
2012-07-31,27.46,27.501,27.174,27.174,25656,0
2012-08-01,27.334,27.401,27.22,27.22,9142,0
2012-08-02,26.961,27.093,26.748,26.884,67240,0
2012-08-03,27.574,27.706,27.574,27.632,14130,0
2012-08-06,27.8,27.96,27.783,27.94,10814,0
2012-08-07,28.014,28.118,27.982,27.982,6400,0
2012-08-08,27.95,28.114,27.95,27.992,6354,0
2012-08-09,27.996,28.228,27.996,28.086,10552,0
2012-08-10,27.996,28.168,27.906,28.168,7832,0
2012-08-13,28.073,28.073,27.928,27.954,35822,0
2012-08-14,28.222,28.222,27.892,27.892,29330,0
2012-08-15,27.91,28.054,27.91,28.054,10242,0
2012-08-16,28.059,28.213,27.901,28.15,9572,0
2012-08-17,28.01,28.018,27.846,27.973,27842,0
2012-08-20,27.901,27.969,27.769,27.95,12748,0
2012-08-21,28.118,28.213,27.923,27.923,10806,0
2012-08-22,27.728,28.023,27.719,27.946,10258,0
2012-08-23,27.832,27.842,27.732,27.774,8098,0
2012-08-24,27.656,27.85,27.651,27.818,8634,0
2012-08-27,27.774,27.774,27.574,27.591,6220,0
2012-08-28,27.591,27.591,27.442,27.52,851572,0
2012-08-29,27.56,27.56,27.334,27.374,134576,0
2012-08-30,27.151,27.188,27.034,27.102,15668,0
2012-08-31,27.297,27.41,27.216,27.378,12216,0
2012-09-04,27.392,27.392,27.17,27.324,4622,0
2012-09-05,27.25,27.25,27.115,27.243,22618,0
2012-09-06,27.292,27.901,27.292,27.901,114550,0
2012-09-07,28.228,28.328,28.209,28.236,16976,0
2012-09-10,28.182,28.205,27.978,27.978,151414,0
2012-09-11,28.11,28.3,28.11,28.268,245760,0
2012-09-12,28.368,28.458,28.364,28.364,5640,0
2012-09-13,28.213,29.071,28.213,28.994,50472,0
2012-09-14,29.371,29.656,29.29,29.357,441858,0
2012-09-17,29.326,29.38,29.162,29.212,15864,0
2012-09-18,29.104,29.235,29.062,29.176,27500,0
2012-09-19,29.09,29.184,29.016,29.071,10780,0
2012-09-20,28.703,28.93,28.65,28.93,18622,0
2012-09-21,29.108,29.13,28.985,28.985,13010,0
2012-09-24,28.799,29.012,28.799,28.922,31422,0
2012-09-25,29.116,29.116,28.686,28.686,17786,0
2012-09-26,28.532,28.645,28.314,28.532,6652,0
2012-09-27,28.762,29.008,28.668,28.958,6680,0
2012-09-28,28.772,28.83,28.772,28.799,5764,0
2012-10-01,29.062,29.18,28.968,28.994,57026,0
2012-10-02,29.14,29.14,29.008,29.048,8040,0
2012-10-03,28.999,29.067,28.898,28.958,5074,0
2012-10-04,29.044,29.216,29.044,29.154,20678,0
2012-10-05,29.326,29.326,29.071,29.071,14034,0
2012-10-08,28.813,28.844,28.79,28.827,64680,0
2012-10-09,28.93,28.968,28.55,28.567,376454,0
2012-10-10,28.708,28.708,28.458,28.458,169794,0
2012-10-11,28.79,28.902,28.717,28.762,82112,0
2012-10-12,28.882,28.882,28.59,28.786,47548,0
2012-10-15,28.75,28.926,28.75,28.863,9930,0
2012-10-16,29.022,29.198,29.022,29.13,11664,0
2012-10-17,29.116,29.402,29.116,29.366,9050,0
2012-10-18,29.276,29.402,29.226,29.27,12434,0
2012-10-19,29.125,29.125,28.858,28.948,14276,0
2012-10-22,29.09,29.135,28.99,29.125,5764,0
2012-10-23,28.672,28.717,28.576,28.608,12078,0
2012-10-24,28.776,28.83,28.772,28.79,9578,0
2012-10-25,29.036,29.036,28.827,28.916,4336,0
2012-10-26,28.758,28.758,28.635,28.672,11888,0
2012-10-31,28.676,28.84,28.572,28.581,11270,0
2012-11-01,28.876,29.13,28.876,29.036,11586,0
2012-11-02,29.026,29.026,28.772,28.786,1460,0
2012-11-05,28.968,29.022,28.894,29.022,15854,0
2012-11-06,29.016,29.294,29.016,29.262,7786,0
2012-11-07,28.968,28.968,28.682,28.762,19516,0
2012-11-08,28.818,28.818,28.468,28.49,18916,0
2012-11-09,28.463,28.736,28.463,28.614,8572,0
2012-11-12,28.581,28.713,28.536,28.614,11426,0
2012-11-13,28.295,28.418,28.186,28.348,17362,0
2012-11-14,28.164,28.164,27.914,27.928,9080,0
2012-11-15,28.023,28.032,27.823,27.906,66782,0
2012-11-16,27.946,27.996,27.719,27.969,21156,0
2012-11-19,28.259,28.408,28.259,28.396,19526,0
2012-11-20,28.118,28.336,28.096,28.322,11012,0
2012-11-21,28.318,28.345,28.236,28.341,4686,0
2012-11-23,28.662,28.794,28.662,28.79,7296,0
2012-11-26,28.694,28.808,28.694,28.808,9852,0
2012-11-27,28.827,28.844,28.662,28.662,8344,0
2012-11-28,28.508,28.713,28.508,28.713,6020,0
2012-11-29,28.858,28.985,28.844,28.94,6788,0
2012-11-30,28.894,29.008,28.876,29.008,6276,0
2012-12-03,29.14,29.14,28.99,29.016,7142,0
2012-12-04,29.085,29.144,28.999,29.016,6282,0
2012-12-05,29.194,29.462,29.194,29.28,18316,0
2012-12-06,29.444,29.448,29.366,29.448,5142,0
2012-12-07,29.606,29.606,29.462,29.525,22828,0
2012-12-10,29.588,29.844,29.584,29.734,42470,0
2012-12-11,29.824,30.36,29.789,29.852,52330,0
2012-12-12,30.052,30.156,29.906,30.002,15104,0
2012-12-13,29.983,29.983,29.789,29.816,7922,0
2012-12-14,29.924,29.961,29.824,29.857,150378,0
2012-12-17,29.911,29.988,29.838,29.988,20874,0
2012-12-18,30.006,30.274,29.961,30.274,21516,0
2012-12-19,30.328,30.333,30.233,30.233,30718,0
2012-12-20,30.266,30.406,30.151,30.406,10704,0
2012-12-21,29.94,30.07,29.94,30.07,5374,0
2012-12-24,29.84,30.092,29.835,30.032,15368,0
2012-12-26,30.239,30.364,30.156,30.28,25748,0
2012-12-27,30.272,30.372,30.13,30.372,29474,0
2012-12-28,30.304,30.528,30.253,30.376,42312,0
2012-12-31,30.372,30.868,30.372,30.868,12636,0
2013-01-02,31.112,31.402,31.112,31.402,39176,0
2013-01-03,31.308,31.502,31.203,31.341,22776,0
2013-01-04,31.184,31.387,31.184,31.387,19828,0
2013-01-07,31.112,31.203,31.078,31.189,33846,0
2013-01-08,31.006,31.006,30.827,30.9,34500,0
2013-01-09,31.102,31.172,31.088,31.167,51208,0
2013-01-10,31.194,31.451,31.121,31.451,1593934,0
2013-01-11,31.208,31.248,31.02,31.24,445248,0
2013-01-14,31.304,31.341,31.212,31.268,28686,0
2013-01-15,31.143,31.268,31.093,31.199,87896,0
2013-01-16,31.107,31.236,31.02,31.226,128248,0
2013-01-17,31.304,31.461,31.217,31.378,22914,0
2013-01-18,31.359,31.525,31.328,31.466,98784,0
2013-01-22,31.456,31.456,31.258,31.433,104306,0
2013-01-23,31.296,31.373,31.208,31.244,36674,0
2013-01-24,31.258,31.414,31.13,31.244,34538,0
2013-01-25,31.203,31.296,31.126,31.226,29250,0
2013-01-28,31.264,31.277,30.982,31.084,26162,0
2013-01-29,31.232,31.406,31.184,31.392,36690,0
2013-01-30,31.184,31.264,31.134,31.153,36694,0
2013-01-31,31.226,31.254,31.134,31.254,28532,0
2013-02-01,31.397,31.516,31.232,31.478,26260,0
2013-02-04,31.194,31.194,30.978,31.006,35414,0
2013-02-05,31.158,31.248,31.074,31.126,47606,0
2013-02-06,30.997,31.088,30.956,31.038,20332,0
2013-02-07,31.062,31.062,30.767,30.91,27184,0
2013-02-08,30.96,31.062,30.96,31.028,23834,0
2013-02-11,30.992,31.098,30.928,31.006,27978,0
2013-02-12,30.982,31.088,30.904,31.024,25094,0
2013-02-13,31.126,31.248,31.066,31.121,59120,0
2013-02-14,30.96,31.084,30.96,31.038,12958,0
2013-02-15,31.02,31.088,30.904,30.914,18024,0
2013-02-19,30.84,31.088,30.84,31.062,65238,0
2013-02-20,31.057,31.158,30.588,30.661,154430,0
2013-02-21,30.428,30.478,30.166,30.358,38624,0
2013-02-22,30.474,30.506,30.304,30.5,35000,0
2013-02-25,30.693,30.693,30.114,30.114,23868,0
2013-02-26,30.22,30.299,30.056,30.29,23486,0
2013-02-27,30.21,30.598,30.194,30.588,32884,0
2013-02-28,30.41,30.586,30.391,30.391,55406,0
2013-03-01,30.262,30.496,30.184,30.478,12950,0
2013-03-04,30.142,30.322,30.074,30.322,20130,0
2013-03-05,30.386,30.661,30.386,30.519,33020,0
2013-03-06,30.624,30.767,30.598,30.73,27066,0
2013-03-07,30.781,30.878,30.74,30.822,30462,0
2013-03-08,30.914,31.093,30.914,31.07,134676,0
2013-03-11,30.964,30.964,30.789,30.932,535440,0
2013-03-12,30.836,30.836,30.56,30.634,48398,0
2013-03-13,30.657,30.657,30.349,30.349,24826,0
2013-03-14,30.478,30.478,30.386,30.436,31262,0
2013-03-15,30.331,30.386,30.216,30.234,53460,0
2013-03-18,29.968,30.083,29.95,29.968,56988,0
2013-03-19,29.95,29.95,29.476,29.678,49904,0
2013-03-20,29.821,29.894,29.816,29.876,11902,0
2013-03-21,29.812,29.816,29.61,29.61,45810,0
2013-03-22,29.633,29.688,29.574,29.656,58412,0
2013-03-25,29.812,29.812,29.44,29.574,79682,0
2013-03-26,29.845,29.95,29.812,29.946,25314,0
2013-03-27,29.766,30.022,29.766,30.022,8406,0
2013-03-28,29.849,30,29.849,29.986,14368,0
2013-04-01,29.95,30.032,29.776,29.826,52410,0
2013-04-02,30.028,30.056,29.94,29.95,25670,0
2013-04-03,29.716,29.716,29.496,29.555,8828,0
2013-04-04,29.596,29.6,29.444,29.6,7858,0
2013-04-05,29.192,29.633,29.155,29.61,33336,0
2013-04-08,29.432,29.61,29.316,29.587,40132,0
2013-04-09,29.592,29.968,29.482,29.743,376534,0
2013-04-10,30.066,30.174,29.876,30.13,19540,0
2013-04-11,30.11,30.138,30.01,30.07,4676,0
2013-04-12,29.79,29.849,29.652,29.849,68682,0
2013-04-15,29.385,29.412,28.968,28.985,31200,0
2013-04-16,29.417,29.582,29.372,29.546,48944,0
2013-04-17,29.22,29.274,28.93,29.087,34954,0
2013-04-18,29.242,29.251,29.018,29.155,32252,0
2013-04-19,29.486,29.638,29.482,29.638,8916,0
2013-04-22,29.399,29.669,29.399,29.656,8698,0
2013-04-23,29.665,29.798,29.62,29.756,9330,0
2013-04-24,29.885,29.982,29.807,29.982,10206,0
2013-04-25,30,30.22,30,30.056,13806,0
2013-04-26,29.986,29.991,29.761,29.88,12196,0
2013-04-29,30.083,30.184,30.083,30.174,22050,0
2013-04-30,30.084,30.4,30.084,30.4,12846,0
2013-05-01,30.386,30.386,30.106,30.142,13618,0
2013-05-02,30.272,30.39,30.272,30.39,13764,0
2013-05-03,30.698,30.762,30.496,30.611,10704,0
2013-05-06,30.574,30.708,30.574,30.69,12662,0
2013-05-07,30.74,30.968,30.74,30.928,245826,0
2013-05-08,31.02,31.3,31.02,31.217,492896,0
2013-05-09,31.153,31.222,30.974,30.988,72050,0
2013-05-10,31.014,31.014,30.836,30.974,16756,0
2013-05-13,30.789,30.794,30.703,30.703,6382,0
2013-05-14,30.675,30.863,30.588,30.781,24056,0
2013-05-15,30.786,30.858,30.717,30.786,13536,0
2013-05-16,30.814,30.868,30.657,30.657,13774,0
2013-05-17,30.725,30.863,30.725,30.822,41254,0
2013-05-20,30.896,30.956,30.836,30.956,42260,0
2013-05-21,30.808,30.974,30.68,30.964,51378,0
2013-05-22,30.91,31.043,30.519,30.564,21612,0
2013-05-23,30.134,30.34,29.986,30.299,17436,0
2013-05-24,30.1,30.138,30.01,30.1,34864,0
2013-05-28,30.5,30.552,30.28,30.368,15940,0
2013-05-29,30.148,30.148,29.948,29.963,7046,0
2013-05-30,29.866,30.078,29.866,29.946,9008,0
2013-05-31,29.646,29.749,29.358,29.372,15686,0
2013-06-03,29.279,29.669,29.279,29.628,83376,0
2013-06-04,29.614,29.618,29.288,29.437,68320,0
2013-06-05,29.437,29.437,28.91,28.934,37000,0
2013-06-06,28.888,29.055,28.762,29.055,8172,0
2013-06-07,29.028,29.265,29.004,29.055,17646,0
2013-06-10,28.876,28.876,28.683,28.71,16062,0
2013-06-11,28.166,28.217,27.994,28.142,400380,0
2013-06-12,28.296,28.33,27.814,27.952,39498,0
2013-06-13,27.879,28.31,27.879,28.31,96364,0
2013-06-14,28.376,28.468,27.999,28.004,41178,0
2013-06-17,28.346,28.517,28.168,28.292,214432,0
2013-06-18,28.139,28.385,28.139,28.255,87872,0
2013-06-19,28.171,28.19,27.552,27.65,59774,0
2013-06-20,27.04,27.04,26.212,26.328,83276,0
2013-06-21,26.719,26.848,26.37,26.848,46246,0
2013-06-24,26.318,26.444,25.881,26.226,71212,0
2013-06-25,26.63,26.794,26.426,26.794,215808,0
2013-06-26,27.11,27.175,26.919,27.101,12492,0
2013-06-27,27.272,27.683,27.272,27.654,208732,0
2013-06-28,27.446,27.812,27.402,27.742,29580,0
2013-07-01,28.026,28.045,27.78,27.934,44032,0
2013-07-02,27.919,27.947,27.37,27.468,25268,0
2013-07-03,27.128,27.472,27.128,27.388,54900,0
2013-07-05,27.222,27.412,26.91,27.138,36972,0
2013-07-08,27.226,27.37,27.054,27.128,44840,0
2013-07-09,27.492,27.492,27.286,27.338,12442,0
2013-07-10,27.245,27.482,27.245,27.408,1486554,0
2013-07-11,28.12,28.399,27.972,28.371,44062,0
2013-07-12,28.195,28.195,28.059,28.18,28976,0
2013-07-15,28.278,28.58,28.212,28.557,18624,0
2013-07-16,28.524,28.594,28.371,28.539,33526,0
2013-07-17,28.794,28.814,28.71,28.776,24606,0
2013-07-18,28.608,28.766,28.58,28.59,20610,0
2013-07-19,28.604,28.604,28.431,28.478,32262,0
2013-07-22,28.646,28.762,28.614,28.72,35700,0
2013-07-23,28.962,29.13,28.948,29.028,9678,0
2013-07-24,28.864,28.864,28.636,28.706,8060,0
2013-07-25,28.696,28.91,28.696,28.897,11964,0
2013-07-26,28.701,28.814,28.58,28.814,10224,0
2013-07-29,28.459,28.716,28.459,28.524,41670,0
2013-07-30,28.516,28.516,28.347,28.366,5370,0
2013-07-31,28.268,28.394,28.2,28.394,39210,0
2013-08-01,28.762,28.953,28.716,28.906,861024,0
2013-08-02,28.748,29.013,28.748,28.808,12886,0
2013-08-05,28.762,28.762,28.571,28.674,11042,0
2013-08-06,28.585,28.599,28.32,28.371,33250,0
2013-08-07,28.129,28.24,28.106,28.106,51730,0
2013-08-08,28.436,28.65,28.278,28.58,26236,0
2013-08-09,28.701,28.855,28.688,28.701,26174,0
2013-08-12,28.776,28.968,28.776,28.84,5478,0
2013-08-13,29.07,29.144,28.884,29.093,372674,0
2013-08-14,29.078,29.2,29.055,29.06,12686,0
2013-08-15,28.734,28.79,28.599,28.785,23952,0
2013-08-16,28.739,28.739,28.474,28.474,12910,0
2013-08-19,28.26,28.292,28.004,28.064,15758,0
2013-08-20,27.878,28.124,27.878,28.016,26474,0
2013-08-21,27.7,27.7,27.417,27.417,16284,0
2013-08-22,27.71,27.812,27.71,27.78,20796,0
2013-08-23,28.102,28.102,27.854,28.04,12468,0
2013-08-26,28.142,28.142,27.757,27.78,37926,0
2013-08-27,27.319,27.319,27.081,27.081,32112,0
2013-08-28,26.924,27.198,26.891,26.914,1006946,0
2013-08-29,27.11,27.36,27.11,27.146,82312,0
2013-08-30,27.458,27.458,27.114,27.375,10324,0
2013-09-03,27.808,27.808,27.365,27.422,394706,0
2013-09-04,27.558,27.831,27.558,27.812,31932,0
2013-09-05,27.902,28.222,27.902,28.139,48146,0
2013-09-06,28.441,28.646,28.306,28.614,8964,0
2013-09-09,28.855,29.25,28.855,29.185,27444,0
2013-09-10,29.27,29.502,29.218,29.493,38538,0
2013-09-11,29.468,29.539,29.32,29.442,911634,0
2013-09-12,29.483,29.483,29.172,29.172,16496,0
2013-09-13,29.307,29.358,29.13,29.348,448904,0
2013-09-16,29.804,29.804,29.582,29.628,34018,0
2013-09-17,29.678,29.697,29.582,29.628,49036,0
2013-09-18,29.488,30.833,29.442,30.81,187182,0
2013-09-19,30.553,30.628,30.433,30.549,22588,0
2013-09-20,30.223,30.223,29.921,29.972,23290,0
2013-09-23,29.93,30.153,29.93,30.106,101126,0
2013-09-24,30.097,30.218,29.906,30.084,1094818,0
2013-09-25,30.14,30.14,29.888,29.972,378598,0
2013-09-26,30.08,30.092,29.828,29.958,29654,0
2013-09-27,29.722,29.722,29.614,29.618,6474,0
2013-09-30,29.246,29.474,29.162,29.381,11022,0
2013-10-01,29.632,29.874,29.414,29.874,51148,0
2013-10-02,29.697,29.94,29.697,29.926,10518,0
2013-10-03,30.032,30.196,29.712,29.93,53808,0
2013-10-04,30,30.33,30,30.288,40730,0
2013-10-07,29.767,30.196,29.767,30.022,19566,0
2013-10-08,30.136,30.223,29.702,29.818,42616,0
2013-10-09,29.906,30.106,29.832,30.032,929372,0
2013-10-10,30.475,30.633,30.451,30.633,10670,0
2013-10-11,30.47,30.795,30.47,30.79,20582,0
2013-10-14,30.512,30.95,30.512,30.828,9240,0
2013-10-15,30.693,30.89,30.522,30.642,28966,0
2013-10-16,30.833,30.894,30.75,30.773,39382,0
2013-10-17,30.758,31.019,30.758,31.019,10546,0
2013-10-18,31.066,31.173,31.066,31.126,33536,0
2013-10-21,31.047,31.14,31.01,31.126,96594,0
2013-10-22,31.21,31.457,31.21,31.35,24730,0
2013-10-23,30.87,30.87,30.674,30.684,15896,0
2013-10-24,30.665,30.717,30.572,30.689,49338,0
2013-10-25,30.628,30.833,30.628,30.833,16768,0
2013-10-28,30.786,30.972,30.786,30.917,96118,0
2013-10-29,30.856,31.062,30.856,30.992,24304,0
2013-10-30,31.057,31.057,30.68,30.917,36034,0
2013-10-31,30.852,30.885,30.68,30.68,53504,0
2013-11-01,30.619,30.75,30.446,30.651,17754,0
2013-11-04,30.782,30.782,30.674,30.758,9718,0
2013-11-05,30.372,30.53,30.186,30.186,26486,0
2013-11-06,30.326,30.47,30.192,30.307,28150,0
2013-11-07,30.084,30.084,29.678,29.678,21928,0
2013-11-08,29.632,29.754,29.442,29.652,56450,0
2013-11-11,29.716,29.716,29.544,29.674,128610,0
2013-11-12,29.572,29.599,29.2,29.302,15906,0
2013-11-13,29.078,29.502,29.07,29.502,11504,0
2013-11-14,29.529,30.018,29.464,29.837,13166,0
2013-11-15,30.092,30.414,30.092,30.4,7900,0
2013-11-18,30.689,30.907,30.553,30.624,79202,0
2013-11-19,30.572,30.586,30.278,30.307,17518,0
2013-11-20,30.34,30.386,29.954,29.977,20618,0
2013-11-21,29.93,30.102,29.93,30,18878,0
2013-11-22,30.018,30.208,30,30.208,12856,0
2013-11-25,30.223,30.368,29.776,29.776,16418,0
2013-11-26,29.722,29.963,29.722,29.874,9326,0
2013-11-27,29.94,30.092,29.934,29.972,32362,0
2013-11-29,30.326,30.326,30.252,30.274,35560,0
2013-12-02,30.218,30.218,29.758,29.758,13348,0
2013-12-03,29.758,29.852,29.488,29.632,23680,0
2013-12-04,29.558,29.604,29.437,29.599,30464,0
2013-12-05,29.744,29.744,29.558,29.558,5000,0
2013-12-06,29.948,30.223,29.948,30.102,98898,0
2013-12-09,30.205,30.218,30.131,30.136,9878,0
2013-12-10,30.084,30.158,30.051,30.158,33274,0
2013-12-11,29.996,29.996,29.544,29.544,11406,0
2013-12-12,29.4,29.512,29.228,29.348,39794,0
2013-12-13,29.562,29.562,29.312,29.39,19664,0
2013-12-16,29.432,29.712,29.432,29.637,44322,0
2013-12-17,29.45,29.525,29.348,29.348,50274,0
2013-12-18,29.46,29.8,29.246,29.776,26724,0
2013-12-19,29.386,29.562,29.18,29.544,14796,0
2013-12-20,29.474,29.554,29.404,29.404,19414,0
2013-12-23,29.554,29.732,29.493,29.586,90214,0
2013-12-24,29.76,29.811,29.643,29.797,9508,0
2013-12-26,29.816,29.868,29.399,29.859,14774,0
2013-12-27,30.398,30.398,29.685,29.906,7876,0
2013-12-30,30.06,30.102,29.906,30.079,17544,0
2013-12-31,30.022,30.318,29.957,30.318,52996,0
2014-01-02,29.792,29.811,29.404,29.534,63378,0
2014-01-03,29.54,29.68,29.296,29.296,16394,0
2014-01-06,29.296,29.296,29.085,29.112,8760,0
2014-01-07,29.253,29.282,29.15,29.24,25560,0
2014-01-08,29.198,29.286,29.104,29.16,27858,0
2014-01-09,29.136,29.141,28.77,28.944,17880,0
2014-01-10,29.141,29.483,29.038,29.235,728248,0
2014-01-13,29.22,29.389,28.822,28.846,345818,0
2014-01-14,29.192,29.404,28.954,29.389,283260,0
2014-01-15,29.31,29.394,29.108,29.319,102856,0
2014-01-16,29.248,29.248,29.052,29.1,19252,0
2014-01-17,29.112,29.112,28.864,28.864,23062,0
2014-01-21,29.235,29.235,28.85,28.944,83688,0
2014-01-22,29.042,29.385,29.042,29.385,28152,0
2014-01-23,28.83,28.968,28.466,28.694,28652,0
2014-01-24,28.18,28.386,27.945,28.114,36178,0
2014-01-27,28.072,28.072,27.598,27.725,122632,0
2014-01-28,27.913,28.09,27.59,28.02,31936,0
2014-01-29,27.504,27.753,27.425,27.618,25408,0
2014-01-30,27.894,27.936,27.57,27.88,52250,0
2014-01-31,27.528,27.889,27.462,27.889,50026,0
2014-02-03,27.444,27.602,26.918,26.933,119762,0
2014-02-04,27.416,27.692,27.416,27.476,28684,0
2014-02-05,27.233,27.612,27.228,27.58,79358,0
2014-02-06,27.668,28.044,27.646,27.899,29338,0
2014-02-07,28.156,28.217,28.062,28.212,23658,0
2014-02-10,27.992,28.04,27.847,27.847,27754,0
2014-02-11,27.988,28.494,27.988,28.418,988602,0
2014-02-12,28.592,28.687,28.376,28.382,24922,0
2014-02-13,28.344,28.48,28.119,28.466,11502,0
2014-02-14,28.76,28.85,28.738,28.84,16140,0
2014-02-18,28.86,28.86,28.7,28.775,6566,0
2014-02-19,28.527,28.78,28.513,28.532,15128,0
2014-02-20,28.456,28.687,28.372,28.644,10330,0
2014-02-21,28.634,28.846,28.634,28.78,12898,0
2014-02-24,28.738,28.981,28.687,28.874,20618,0
2014-02-25,28.649,28.687,28.32,28.34,55526,0
2014-02-26,28.612,28.612,28.448,28.47,9020,0
2014-02-27,28.649,28.92,28.536,28.818,16846,0
2014-02-28,28.996,28.996,28.662,28.662,5206,0
2014-03-03,28.199,28.602,28.133,28.438,15588,0
2014-03-04,28.714,28.804,28.63,28.784,38054,0
2014-03-05,28.78,28.78,28.246,28.78,7220,0
2014-03-06,28.972,29.526,28.906,29.076,8382,0
2014-03-07,28.892,29.132,28.687,28.846,15256,0
2014-03-10,28.612,28.612,28.418,28.597,17870,0
2014-03-11,28.662,28.789,28.282,28.326,82178,0
2014-03-12,28.292,28.466,28.194,28.466,24802,0
2014-03-13,28.292,28.292,27.899,27.992,36784,0
2014-03-14,28.11,28.151,28.096,28.124,3734,0
2014-03-17,28.222,28.396,28.048,28.367,9074,0
2014-03-18,28.592,28.804,28.564,28.784,15704,0
2014-03-19,28.47,28.704,28.316,28.316,24762,0
2014-03-20,28.04,28.376,27.983,28.34,21952,0
2014-03-21,28.442,28.704,28.442,28.476,4488,0
2014-03-24,28.494,28.743,28.494,28.7,8590,0
2014-03-25,28.662,29.066,28.644,28.958,24384,0
2014-03-26,29.07,29.263,28.901,28.901,16210,0
2014-03-27,28.93,29.268,28.93,29.244,5576,0
2014-03-28,29.558,29.634,29.418,29.45,13310,0
2014-03-31,29.554,29.755,29.554,29.714,14678,0
2014-04-01,29.952,30.014,29.868,29.962,40148,0
2014-04-02,29.957,30.14,29.957,30.131,68526,0
2014-04-03,29.779,29.9,29.732,29.9,14244,0
2014-04-04,30.252,30.393,29.784,29.906,21396,0
2014-04-07,29.877,30.066,29.835,29.91,10792,0
2014-04-08,30.242,30.51,30.242,30.28,26406,0
2014-04-09,30.276,30.627,30.242,30.506,105174,0
2014-04-10,30.646,30.712,30.266,30.37,362104,0
2014-04-11,29.99,30.28,29.99,30.257,72934,0
2014-04-14,30.242,30.356,30.163,30.196,101412,0
2014-04-15,30.05,30.066,29.568,29.99,128924,0
2014-04-16,29.966,30.257,29.966,30.257,45740,0
2014-04-17,30.312,30.548,30.312,30.543,10296,0
2014-04-21,30.36,30.416,30.163,30.402,10160,0
2014-04-22,30.416,30.416,30.238,30.272,28268,0
2014-04-23,30.248,30.248,30.008,30.131,32500,0
2014-04-24,30.066,30.158,29.99,30.084,38112,0
2014-04-25,29.845,29.859,29.648,29.708,11522,0
2014-04-28,29.779,29.845,29.69,29.845,8490,0
2014-04-29,30.14,30.219,30.092,30.219,7220,0
2014-04-30,29.779,30.022,29.779,29.924,9252,0
2014-05-01,29.99,30.168,29.952,29.999,9322,0
2014-05-02,30.295,30.295,29.886,30.272,4976,0
2014-05-05,30.182,30.187,29.999,30.084,6782,0
2014-05-06,30.056,30.318,30.056,30.257,12174,0
2014-05-07,30.163,30.356,30.066,30.346,10058,0
2014-05-08,30.416,30.454,30.29,30.29,4590,0
2014-05-09,30.28,30.366,30.28,30.318,7942,0
2014-05-12,30.642,30.725,30.571,30.725,28588,0
2014-05-13,30.773,30.89,30.75,30.787,20458,0
2014-05-14,30.937,31.06,30.937,30.951,7132,0
2014-05-15,30.951,30.951,30.618,30.74,8718,0
2014-05-16,30.89,31.086,30.89,31.082,10102,0
2014-05-19,30.942,31.152,30.942,31.101,12504,0
2014-05-20,30.937,31.06,30.8,30.881,14892,0
2014-05-21,30.979,31.152,30.979,31.152,23102,0
2014-05-22,31.228,31.345,31.228,31.298,22610,0
2014-05-23,31.406,31.406,31.354,31.354,3632,0
2014-05-27,31.294,31.294,31.021,31.05,32706,0
2014-05-28,31.25,31.266,31.143,31.26,11812,0
2014-05-29,31.289,31.311,31.184,31.302,8950,0
2014-05-30,31.06,31.068,30.894,30.894,4876,0
2014-06-02,31.086,31.124,31.021,31.021,6102,0
2014-06-03,31.208,31.28,31.12,31.26,114602,0
2014-06-04,31.12,31.124,31.012,31.082,11494,0
2014-06-05,31.406,31.406,31.298,31.316,4980,0
2014-06-06,31.57,31.753,31.57,31.63,12030,0
2014-06-09,31.846,31.908,31.794,31.908,11468,0
2014-06-10,31.753,31.988,31.753,31.935,555102,0
2014-06-11,31.912,32.001,31.86,31.95,20588,0
2014-06-12,31.87,31.974,31.729,31.738,23078,0
2014-06-13,31.701,31.822,31.701,31.786,12624,0
2014-06-16,31.626,31.81,31.626,31.688,16626,0
2014-06-17,31.87,31.87,31.57,31.617,11428,0
2014-06-18,31.738,31.95,31.57,31.95,36450,0
2014-06-19,32.03,32.03,31.822,31.856,8562,0
2014-06-20,31.977,31.977,31.716,31.839,14476,0
2014-06-23,31.839,31.839,31.622,31.806,14494,0
2014-06-24,31.839,31.972,31.825,31.839,7532,0
2014-06-25,31.83,31.83,31.716,31.788,5518,0
2014-06-26,31.806,31.948,31.802,31.938,5242,0
2014-06-27,31.82,31.934,31.82,31.896,7750,0
2014-06-30,32.066,32.066,31.938,31.977,17064,0
2014-07-01,32.17,32.26,32.109,32.147,37274,0
2014-07-02,32.406,32.406,32.231,32.332,15654,0
2014-07-03,32.435,32.61,32.42,32.596,10054,0
2014-07-07,32.667,32.667,32.553,32.601,22544,0
2014-07-08,32.724,32.724,32.383,32.431,26240,0
2014-07-09,32.492,32.71,32.492,32.694,6036,0
2014-07-10,32.227,32.501,32.179,32.482,185362,0
2014-07-11,32.374,32.426,32.293,32.426,6748,0
2014-07-14,32.472,32.714,32.472,32.653,10452,0
2014-07-15,32.785,32.785,32.548,32.714,22102,0
2014-07-16,32.964,32.964,32.718,32.733,12458,0
2014-07-17,32.487,32.577,32.137,32.137,11486,0
2014-07-18,32.478,32.728,32.478,32.728,12518,0
2014-07-21,32.51,32.822,32.51,32.694,47742,0
2014-07-22,33.088,33.148,33.04,33.04,11458,0
2014-07-23,33.145,33.186,33.092,33.145,19842,0
2014-07-24,33.291,33.367,33.21,33.22,27388,0
2014-07-25,33.21,33.21,33.092,33.101,9216,0
2014-07-28,33.191,33.394,33.191,33.38,11814,0
2014-07-29,33.23,33.286,33.092,33.12,14856,0
2014-07-30,33.012,33.031,32.822,32.998,150916,0
2014-07-31,32.501,32.606,32.359,32.45,13956,0
2014-08-01,32.51,32.568,32.242,32.51,71824,0
2014-08-04,32.747,32.974,32.638,32.974,8198,0
2014-08-05,32.619,32.633,32.359,32.52,10134,0
2014-08-06,32.332,32.435,32.293,32.293,5334,0
2014-08-07,32.322,32.322,32.109,32.132,35080,0
2014-08-08,32.307,32.492,32.204,32.406,7882,0
2014-08-11,32.785,32.894,32.785,32.894,3834,0
2014-08-12,32.76,32.894,32.76,32.894,809864,0
2014-08-13,33.333,33.333,32.984,33.017,783392,0
2014-08-14,33.182,33.201,33.017,33.177,90606,0
2014-08-15,33.106,33.106,32.969,33.058,93226,0
2014-08-18,33.291,33.384,33.196,33.296,26954,0
2014-08-19,33.536,33.56,33.418,33.503,32228,0
2014-08-20,33.418,33.565,33.333,33.565,39680,0
2014-08-21,33.503,33.551,33.414,33.536,52126,0
2014-08-22,33.584,33.584,33.348,33.442,10670,0
2014-08-25,33.631,33.631,33.456,33.626,5356,0
2014-08-26,33.636,33.712,33.631,33.646,14032,0
2014-08-27,33.938,33.938,33.768,33.934,16754,0
2014-08-28,33.626,33.631,33.513,33.622,9040,0
2014-08-29,33.712,33.712,33.57,33.631,42194,0
2014-09-02,33.73,33.778,33.702,33.778,8706,0
2014-09-03,34.34,34.34,34.194,34.26,27762,0
2014-09-04,34.331,34.382,34.17,34.203,37758,0
2014-09-05,34.189,34.345,34.155,34.298,5116,0
2014-09-08,34.232,34.284,34.01,34.132,7050,0
2014-09-09,33.792,33.84,33.532,33.655,16100,0
2014-09-10,33.39,33.58,33.319,33.57,777440,0
2014-09-11,33.404,33.404,33.239,33.319,44486,0
2014-09-12,33.068,33.135,32.87,32.964,35818,0
2014-09-15,32.846,32.894,32.694,32.851,13772,0
2014-09-16,32.596,33.319,32.596,33.088,37154,0
2014-09-17,33.116,33.21,32.884,32.884,701392,0
2014-09-18,33.017,33.054,32.955,32.998,34838,0
2014-09-19,33.012,33.234,32.686,32.776,11836,0
2014-09-22,32.548,32.624,32.17,32.283,88722,0
2014-09-23,32.303,32.307,32.048,32.08,61032,0
2014-09-24,32.34,32.501,32.227,32.464,24708,0
2014-09-25,32.104,32.123,31.754,31.849,22824,0
2014-09-26,31.882,32.056,31.722,32.01,27060,0
2014-09-29,31.21,31.513,31.192,31.428,66184,0
2014-09-30,31.442,31.442,31.371,31.433,12986,0
2014-10-01,31.414,31.462,30.865,30.988,80118,0
2014-10-02,30.832,31.097,30.648,30.988,19334,0
2014-10-03,31.178,31.319,31.082,31.296,11774,0
2014-10-06,31.901,31.977,31.74,31.74,12432,0
2014-10-07,31.641,31.788,31.452,31.452,63166,0
2014-10-08,31.575,31.906,31.206,31.906,13068,0
2014-10-09,31.674,31.844,31.225,31.243,1326584,0
2014-10-10,31.016,31.116,30.592,30.592,20492,0
2014-10-13,31.05,31.319,30.998,31.036,33780,0
2014-10-14,30.984,31.304,30.809,31.206,82212,0
2014-10-15,30.592,30.78,30.185,30.752,23244,0
2014-10-16,30.067,30.738,30.067,30.492,19532,0
2014-10-17,30.682,30.922,30.682,30.756,17240,0
2014-10-20,30.761,30.885,30.7,30.804,343540,0
2014-10-21,30.823,31.092,30.823,31.082,23808,0
2014-10-22,31.069,31.069,30.78,30.819,10576,0
2014-10-23,30.799,30.998,30.799,30.875,178588,0
2014-10-24,30.969,31.097,30.969,31.046,17296,0
2014-10-27,30.53,30.743,30.435,30.738,4642,0
2014-10-28,31.154,31.447,31.13,31.418,92660,0
2014-10-29,31.66,31.773,31.3,31.396,153824,0
2014-10-30,31.536,31.952,31.536,31.783,35186,0
2014-10-31,32.094,32.094,31.872,32.019,53766,0
2014-11-03,31.862,31.995,31.75,31.872,89130,0
2014-11-04,31.916,31.916,31.702,31.91,18076,0
2014-11-05,31.773,31.773,31.603,31.707,37590,0
2014-11-06,31.693,31.693,31.234,31.3,42858,0
2014-11-07,31.396,31.47,31.319,31.418,23904,0
2014-11-10,31.745,31.768,31.518,31.518,15582,0
2014-11-11,31.522,31.522,31.343,31.48,692072,0
2014-11-12,31.542,31.588,31.352,31.39,262050,0
2014-11-13,31.584,31.584,31.168,31.248,475366,0
2014-11-14,31.243,31.58,31.243,31.518,169486,0
2014-11-17,31.272,31.272,31.144,31.173,128268,0
2014-11-18,31.362,31.404,31.21,31.376,58390,0
2014-11-19,31.292,31.49,31.168,31.367,22472,0
2014-11-20,31.277,31.47,31.272,31.292,41310,0
2014-11-21,32.137,32.227,31.934,32.204,203860,0
2014-11-24,32.132,32.184,31.938,31.986,16796,0
2014-11-25,32.024,32.104,31.778,31.886,39292,0
2014-11-26,31.962,32.179,31.962,32.066,9554,0
2014-11-28,31.825,31.825,31.518,31.518,7144,0
2014-12-01,31.13,31.192,30.998,30.998,9750,0
2014-12-02,31.149,31.277,31.078,31.106,48490,0
2014-12-03,31.14,31.248,31.064,31.22,356000,0
2014-12-04,31.263,31.263,31.06,31.069,28758,0
2014-12-05,30.964,31.149,30.942,31.149,6916,0
2014-12-08,30.927,30.927,30.497,30.62,45386,0
2014-12-09,30.067,30.284,29.986,30.284,971070,0
2014-12-10,30.241,30.256,29.886,29.92,14462,0
2014-12-11,29.784,29.91,29.575,29.575,83934,0
2014-12-12,29.456,29.546,29.216,29.216,41418,0
2014-12-15,29.169,29.169,28.562,28.634,184730,0
2014-12-16,28.294,28.87,28.114,28.521,126108,0
2014-12-17,28.35,29.556,28.35,29.235,50446,0
2014-12-18,29.896,29.896,29.636,29.731,153932,0
2014-12-19,29.767,29.968,29.762,29.902,33692,0
2014-12-22,30.021,30.28,30.021,30.252,93918,0
2014-12-23,30.07,30.079,29.906,30.021,44324,0
2014-12-24,30.046,30.122,29.93,30.122,75328,0
2014-12-26,30.386,30.386,30.199,30.218,99530,0
2014-12-29,30.15,30.357,30.127,30.174,79508,0
2014-12-30,30.112,30.237,30.102,30.146,43702,0
2014-12-31,30.16,30.3,30.122,30.122,27766,0
2015-01-02,30.222,30.228,29.892,29.916,19296,0
2015-01-05,29.806,29.806,29.48,29.518,41574,0
2015-01-06,29.628,29.68,29.273,29.456,155110,0
2015-01-07,30.04,30.112,29.916,30.026,21132,0
2015-01-08,30.37,30.688,30.37,30.621,60662,0
2015-01-09,30.649,30.649,30.39,30.433,26676,0
2015-01-12,30.146,30.295,30.088,30.194,81076,0
2015-01-13,30.606,30.673,30.184,30.333,62040,0
2015-01-14,30.137,30.309,30.021,30.208,18326,0
2015-01-15,30.568,30.596,30.256,30.276,23180,0
2015-01-16,30.38,30.539,30.347,30.53,20398,0
2015-01-20,30.482,30.582,30.4,30.491,177352,0
2015-01-21,30.769,31.23,30.692,31.23,27868,0
2015-01-22,31.35,31.704,31.278,31.704,38088,0
2015-01-23,31.588,31.622,31.46,31.502,21810,0
2015-01-26,31.435,31.54,31.402,31.493,8890,0
2015-01-27,31.214,31.435,31.128,31.402,41930,0
2015-01-28,31.176,31.234,30.903,30.918,45216,0
2015-01-29,30.898,31.1,30.812,31.1,34568,0
2015-01-30,30.462,30.558,30.232,30.232,20934,0
2015-02-02,30.558,30.88,30.558,30.832,10416,0
2015-02-03,31.038,31.358,31.038,31.31,20776,0
2015-02-04,31.31,31.43,31.085,31.1,33630,0
2015-02-05,31.124,31.354,31.038,31.33,52764,0
2015-02-06,30.98,31.071,30.808,30.827,97602,0
2015-02-09,30.802,30.864,30.688,30.778,10740,0
2015-02-10,30.764,30.764,30.663,30.74,321854,0
2015-02-11,30.467,30.673,30.424,30.606,33080,0
2015-02-12,30.864,31.176,30.864,31.176,10316,0
2015-02-13,31.325,31.55,31.224,31.478,119052,0
2015-02-17,31.373,31.474,31.181,31.382,23790,0
2015-02-18,31.282,31.493,31.23,31.364,32764,0
2015-02-19,31.287,31.464,31.2,31.378,124910,0
2015-02-20,31.21,31.56,31.186,31.54,40362,0
2015-02-23,31.22,31.325,31.21,31.248,15704,0
2015-02-24,31.31,31.723,31.263,31.685,33158,0
2015-02-25,31.584,31.636,31.502,31.556,16550,0
2015-02-26,31.67,31.69,31.478,31.488,69546,0
2015-02-27,31.42,31.675,31.412,31.522,25824,0
2015-03-02,31.42,31.46,31.32,31.435,63836,0
2015-03-03,31.253,31.34,31.214,31.253,16482,0
2015-03-04,31.023,31.1,30.792,30.999,14186,0
2015-03-05,30.947,30.947,30.841,30.898,9596,0
2015-03-06,30.683,30.683,30.357,30.424,80112,0
2015-03-09,30.452,30.458,30.261,30.266,96384,0
2015-03-10,29.863,29.959,29.609,29.638,836354,0
2015-03-11,29.758,29.849,29.68,29.81,71556,0
2015-03-12,30.108,30.108,29.959,30.007,11268,0
2015-03-13,29.72,29.834,29.45,29.609,49026,0
2015-03-16,29.886,29.954,29.796,29.878,45270,0
2015-03-17,29.926,30.112,29.83,30.098,136228,0
2015-03-18,30.074,30.784,30.007,30.721,20028,0
2015-03-19,30.396,30.491,30.29,30.367,25450,0
2015-03-20,30.578,30.798,30.578,30.736,20862,0
2015-03-23,30.884,30.889,30.746,30.874,31084,0
2015-03-24,30.889,30.947,30.88,30.947,4382,0
2015-03-25,30.947,30.947,30.472,30.52,25660,0
2015-03-26,30.3,30.342,30.218,30.328,7510,0
2015-03-27,30.318,30.39,30.261,30.3,4588,0
2015-03-30,30.678,30.918,30.611,30.918,11056,0
2015-03-31,30.864,30.864,30.784,30.784,13066,0
2015-04-01,31.008,31.234,31.008,31.224,23364,0
2015-04-02,31.474,31.636,31.392,31.603,18986,0
2015-04-06,32.001,32.102,31.872,31.982,32542,0
2015-04-07,31.924,32.01,31.89,31.89,82316,0
2015-04-08,32.548,32.591,32.428,32.514,128716,0
2015-04-09,32.711,32.892,32.711,32.844,10846,0
2015-04-10,32.768,32.812,32.691,32.772,60292,0
2015-04-13,32.921,33.06,32.715,32.734,14186,0
2015-04-14,32.614,32.912,32.614,32.859,95756,0
2015-04-15,32.782,33.018,32.711,33.013,67474,0
2015-04-16,33.147,33.358,33.099,33.31,9822,0
2015-04-17,32.566,32.662,32.48,32.605,102846,0
2015-04-20,32.562,32.6,32.48,32.533,22622,0
2015-04-21,32.715,32.907,32.715,32.768,32554,0
2015-04-22,32.946,33.094,32.946,33.094,15040,0
2015-04-23,33.032,33.353,32.969,33.286,6260,0
2015-04-24,33.453,33.468,33.38,33.39,67206,0
2015-04-27,33.554,33.664,33.501,33.636,51528,0
2015-04-28,33.578,33.75,33.516,33.684,27624,0
2015-04-29,33.39,33.439,33.257,33.372,14814,0
2015-04-30,32.946,33.138,32.844,32.984,5006,0
2015-05-01,32.874,33.084,32.864,33.07,3546,0
2015-05-04,33.142,33.238,33.142,33.238,51528,0
2015-05-05,32.998,33.05,32.93,32.93,21906,0
2015-05-06,32.902,32.902,32.422,32.524,13066,0
2015-05-07,32.278,32.499,32.278,32.485,9964,0
2015-05-08,32.878,32.998,32.806,32.93,27328,0
2015-05-11,32.978,32.978,32.614,32.614,12934,0
2015-05-12,32.442,32.85,32.408,32.763,726088,0
2015-05-13,32.884,33.05,32.74,32.74,190526,0
2015-05-14,33.04,33.138,32.955,33.103,21486,0
2015-05-15,33.214,33.368,33.161,33.266,19688,0
2015-05-18,33.128,33.128,33.032,33.075,14890,0
2015-05-19,33.099,33.204,33.099,33.17,365428,0
2015-05-20,32.964,33.2,32.936,33.094,72824,0
2015-05-21,33.036,33.075,32.946,33.06,6466,0
2015-05-22,33.2,33.204,33.075,33.151,8760,0
2015-05-26,32.936,32.936,32.6,32.672,20836,0
2015-05-27,32.504,32.854,32.504,32.854,11890,0
2015-05-28,32.26,32.39,32.246,32.39,87056,0
2015-05-29,32.332,32.332,32.015,32.015,26078,0
2015-06-01,32.03,32.274,31.958,32.02,40578,0
2015-06-02,32.045,32.246,31.857,32.15,19320,0
2015-06-03,32.154,32.16,31.91,31.968,12726,0
2015-06-04,31.872,31.872,31.508,31.556,16900,0
2015-06-05,31.119,31.46,31.095,31.31,10640,0
2015-06-08,31.46,31.508,31.273,31.364,10846,0
2015-06-09,31.09,31.268,31.038,31.196,67870,0
2015-06-10,31.493,31.636,31.44,31.44,11896,0
2015-06-11,31.32,31.584,31.32,31.508,16680,0
2015-06-12,31.628,31.628,31.426,31.426,30250,0
2015-06-15,31.172,31.248,31.004,31.248,56954,0
2015-06-16,31.176,31.33,31.176,31.234,21070,0
2015-06-17,31.287,31.516,31.11,31.44,41724,0
2015-06-18,31.402,31.685,31.402,31.685,123084,0
2015-06-19,31.584,31.588,31.28,31.526,14710,0
2015-06-22,31.622,31.81,31.622,31.732,52826,0
2015-06-23,31.863,32.003,31.858,31.988,41108,0
2015-06-24,31.97,32.06,31.748,31.858,18852,0
2015-06-25,31.742,31.834,31.685,31.685,9944,0
2015-06-26,31.496,31.608,31.312,31.434,14502,0
2015-06-29,31.014,31.014,30.564,30.579,61528,0
2015-06-30,30.927,31.192,30.927,31.106,52978,0
2015-07-01,31.37,31.588,30.918,31.004,37082,0
2015-07-02,31.338,31.38,31.028,31.106,49098,0
2015-07-06,30.502,30.589,30.241,30.309,9944,0
2015-07-07,29.532,30.116,29.184,29.706,207584,0
2015-07-08,28.991,28.991,28.629,28.716,50344,0
2015-07-09,29.494,29.604,29.328,29.494,22168,0
2015-07-10,29.706,30.304,29.706,30.236,202196,0
2015-07-13,30.304,30.448,30.29,30.434,16160,0
2015-07-14,30.251,30.516,30.178,30.478,103618,0
2015-07-15,30.241,30.241,30.024,30.028,21220,0
2015-07-16,30.416,30.536,30.309,30.478,24654,0
2015-07-17,30.473,30.623,30.371,30.438,46612,0
2015-07-20,30.246,30.304,30.073,30.28,12224,0
2015-07-21,30.391,30.406,30.246,30.323,192458,0
2015-07-22,30.044,30.053,29.898,29.952,31694,0
2015-07-23,29.884,29.99,29.648,29.653,35632,0
2015-07-24,29.363,29.363,29.213,29.247,9944,0
2015-07-27,28.451,28.726,28.416,28.6,203852,0
2015-07-28,28.663,28.793,28.484,28.774,375800,0
2015-07-29,28.861,29.098,28.726,29.01,15744,0
2015-07-30,28.74,28.876,28.711,28.87,27344,0
2015-07-31,29.02,29.174,28.972,29.058,61736,0
2015-08-03,28.764,28.764,28.474,28.586,12152,0
2015-08-04,28.74,28.846,28.648,28.736,14710,0
2015-08-05,28.962,29.039,28.746,28.746,29212,0
2015-08-06,28.61,28.706,28.542,28.634,12342,0
2015-08-07,28.658,28.736,28.557,28.571,23824,0
2015-08-10,28.818,29.155,28.721,29.155,62564,0
2015-08-11,28.451,28.62,28.252,28.398,89552,0
2015-08-12,27.741,28.05,27.741,28.05,124092,0
2015-08-13,28.136,28.146,27.958,28.002,23202,0
2015-08-14,28.122,28.136,27.987,28.088,38532,0
2015-08-17,27.649,27.804,27.64,27.798,18438,0
2015-08-18,27.268,27.6,27.19,27.553,73960,0
2015-08-19,27.278,27.35,26.988,27.205,23202,0
2015-08-20,26.568,26.834,26.554,26.64,81004,0
2015-08-21,26.375,26.375,25.815,25.878,172154,0
2015-08-24,25.617,25.617,23.329,24.57,163946,0
2015-08-25,24.816,25.858,24.686,24.893,757818,0
2015-08-26,25.139,25.568,24.927,25.559,195568,0
2015-08-27,25.815,26.602,25.815,26.602,67536,0
2015-08-28,26.042,26.424,26.042,26.293,47442,0
2015-08-31,26.061,26.22,25.912,26.21,85560,0
2015-09-01,25.356,25.534,25.144,25.178,382014,0
2015-09-02,25.593,25.593,25.313,25.467,38946,0
2015-09-03,25.626,25.936,25.617,25.622,34596,0
2015-09-04,25.246,25.246,24.777,24.811,30246,0
2015-09-08,25.487,25.709,25.472,25.709,38326,0
2015-09-09,25.892,25.892,25.52,25.52,39776,0
2015-09-10,25.699,25.873,25.675,25.704,749362,0
2015-09-11,25.588,25.834,25.54,25.834,35218,0
2015-09-14,25.612,25.766,25.603,25.738,10360,0
2015-09-15,25.786,26.046,25.782,25.994,24446,0
2015-09-16,26.25,26.606,26.186,26.606,219390,0
2015-09-17,26.361,26.998,26.356,26.583,139712,0
2015-09-18,26.254,26.341,25.912,25.955,77068,0
2015-09-21,26.139,26.139,25.936,25.988,21340,0
2015-09-22,25.51,25.51,25.313,25.472,23408,0
2015-09-23,25.27,25.352,25.081,25.154,14212,0
2015-09-24,24.724,25.13,24.656,25.105,41378,0
2015-09-25,25.342,25.342,24.942,24.984,8078,0
2015-09-28,24.748,24.748,24.386,24.473,98354,0
2015-09-29,24.483,24.753,24.483,24.637,373936,0
2015-09-30,25.246,25.332,25.086,25.303,149990,0
2015-10-01,25.506,25.506,25.202,25.39,71058,0
2015-10-02,25.255,26.051,25.255,26.051,96540,0
2015-10-05,26.375,26.621,26.375,26.558,186490,0
2015-10-06,26.384,26.646,26.384,26.51,45782,0
2015-10-07,27.162,27.36,27.012,27.166,91932,0
2015-10-08,26.974,27.442,26.974,27.432,116220,0
2015-10-09,27.698,27.751,27.452,27.466,232442,0
2015-10-12,27.466,27.543,27.292,27.301,53984,0
2015-10-13,27.016,27.297,26.944,26.949,204474,0
2015-10-14,27.272,27.326,27.07,27.152,29212,0
2015-10-15,27.524,27.721,27.452,27.721,38740,0
2015-10-16,27.736,27.828,27.577,27.822,21340,0
2015-10-19,27.504,27.577,27.446,27.562,12642,0
2015-10-20,27.452,27.596,27.432,27.596,465298,0
2015-10-21,27.398,27.528,27.166,27.166,141078,0
2015-10-22,27.591,27.832,27.577,27.702,186866,0
2015-10-23,27.876,28.054,27.828,27.881,112076,0
2015-10-26,27.789,27.818,27.684,27.76,34804,0
2015-10-27,27.528,27.538,27.398,27.446,66914,0
2015-10-28,27.48,27.61,27.118,27.248,82868,0
2015-10-29,26.916,27.066,26.916,27.046,26102,0
2015-10-30,27.008,27.156,26.983,27.022,14710,0
2015-11-02,27.297,27.499,27.287,27.499,22782,0
2015-11-03,27.384,27.876,27.384,27.78,73064,0
2015-11-04,27.948,27.948,27.572,27.649,19028,0
2015-11-05,27.582,27.746,27.582,27.658,48890,0
2015-11-06,27.162,27.378,27.066,27.316,20718,0
2015-11-09,27.008,27.008,26.679,26.713,140640,0
2015-11-10,26.66,26.704,26.534,26.64,114978,0
2015-11-11,26.669,26.713,26.65,26.656,8908,0
2015-11-12,26.544,26.66,26.424,26.438,10774,0
2015-11-13,26.24,26.254,26.051,26.095,34182,0
2015-11-16,26.201,26.578,26.182,26.568,24654,0
2015-11-17,26.583,26.64,26.482,26.548,55524,0
2015-11-18,26.505,26.814,26.442,26.761,96334,0
2015-11-19,26.978,27.016,26.925,26.944,78308,0
2015-11-20,27.133,27.292,27.133,27.19,56764,0
2015-11-23,27.138,27.205,26.968,27.016,29212,0
2015-11-24,26.949,27.2,26.93,27.094,37082,0
2015-11-25,26.944,26.954,26.756,26.814,402112,0
2015-11-27,26.394,26.505,26.264,26.268,15952,0
2015-11-30,26.22,26.379,26.201,26.326,53036,0
2015-12-01,26.49,26.596,26.442,26.568,68036,0
2015-12-02,26.573,26.573,26.332,26.408,45364,0
2015-12-03,26.486,26.621,26.192,26.307,40744,0
2015-12-04,26.1,26.482,26.1,26.394,20510,0
2015-12-07,26.206,26.206,26.018,26.104,22580,0
2015-12-08,25.559,25.786,25.55,25.786,147790,0
2015-12-09,25.776,25.892,25.492,25.492,1385534,0
2015-12-10,25.502,25.534,25.24,25.26,238864,0
2015-12-11,24.83,24.83,24.526,24.536,45782,0
2015-12-14,24.618,24.874,24.604,24.874,63600,0
2015-12-15,25.246,25.394,25.246,25.284,41434,0
2015-12-16,25.434,25.762,25.409,25.762,26930,0
2015-12-17,25.863,25.863,25.492,25.492,56142,0
2015-12-18,25.526,25.526,25.374,25.486,46554,0
2015-12-21,25.438,25.638,25.394,25.526,68772,0
2015-12-22,25.564,25.76,25.54,25.687,93300,0
2015-12-23,26.04,26.128,25.918,26.045,125912,0
2015-12-24,26.026,26.162,25.966,26.05,95860,0
2015-12-28,25.849,25.938,25.793,25.858,130078,0
2015-12-29,26.134,26.134,25.856,25.896,93376,0
2015-12-30,25.638,25.702,25.476,25.476,152560,0
2015-12-31,25.614,25.663,25.487,25.52,263880,0
2016-01-04,24.928,24.991,24.61,24.849,44512,0
2016-01-05,24.946,25.011,24.84,24.908,37268,0
2016-01-06,24.546,24.628,24.4,24.512,28268,0
2016-01-07,23.82,24.075,23.698,23.698,35700,0
2016-01-08,23.86,23.86,23.487,23.487,68594,0
2016-01-11,23.452,23.452,23.174,23.409,50922,0
2016-01-12,23.566,23.648,23.322,23.462,490018,0
2016-01-13,23.688,23.688,23.124,23.156,36672,0
2016-01-14,23.066,23.575,23.066,23.419,15012,0
2016-01-15,22.626,22.668,22.268,22.492,70986,0
2016-01-19,23.164,23.164,22.752,22.87,35304,0
2016-01-20,22.321,22.457,21.958,22.33,102234,0
2016-01-21,22.345,22.62,22.194,22.429,187362,0
2016-01-22,23.002,23.12,22.914,23.031,75442,0
2016-01-25,22.934,22.958,22.713,22.747,49694,0
2016-01-26,22.874,23.12,22.874,23.051,216418,0
2016-01-27,22.997,23.212,22.865,22.889,15118,0
2016-01-28,23.34,23.355,23.124,23.272,97976,0
2016-01-29,23.854,23.977,23.644,23.977,35098,0
2016-02-01,23.663,23.86,23.617,23.86,40018,0
2016-02-02,23.434,23.434,23.041,23.144,79676,0
2016-02-03,23.218,23.693,22.948,23.644,23946,0
2016-02-04,23.747,23.952,23.659,23.748,12134,0
2016-02-05,23.752,23.752,23.458,23.497,60498,0
2016-02-08,23.291,23.291,22.918,23.11,66334,0
2016-02-09,22.924,22.988,22.63,22.806,201514,0
2016-02-10,23.072,23.266,22.928,22.992,33644,0
2016-02-11,22.61,22.704,22.452,22.668,22066,0
2016-02-12,22.792,22.953,22.698,22.943,30780,0
2016-02-16,23.536,23.566,23.35,23.482,16996,0
2016-02-17,23.658,24.051,23.658,24.051,136348,0
2016-02-18,23.96,24.008,23.841,23.85,7848,0
2016-02-19,23.673,23.84,23.658,23.796,15932,0
2016-02-22,24.148,24.369,24.148,24.359,39236,0
2016-02-23,24.094,24.098,23.84,23.84,16260,0
2016-02-24,23.506,23.894,23.404,23.864,14812,0
2016-02-25,23.703,23.85,23.595,23.845,16634,0
2016-02-26,23.972,23.987,23.747,23.82,109142,0
2016-02-29,23.952,24.148,23.888,23.968,160904,0
2016-03-01,24.418,24.737,24.394,24.702,68220,0
2016-03-02,24.867,25.074,24.717,25.074,99910,0
2016-03-03,24.982,25.324,24.982,25.315,26504,0
2016-03-04,25.609,25.878,25.609,25.805,65754,0
2016-03-07,25.448,25.941,25.448,25.776,92786,0
2016-03-08,25.472,25.56,25.364,25.448,9608,0
2016-03-09,25.374,25.726,25.374,25.722,1233510,0
2016-03-10,25.628,25.735,25.354,25.574,11452,0
2016-03-11,25.834,26.166,25.834,26.162,29006,0
2016-03-14,26.024,26.128,26.024,26.06,34416,0
2016-03-15,25.482,25.594,25.369,25.55,13388,0
2016-03-16,25.384,26.182,25.374,26.089,58128,0
2016-03-17,26.33,26.564,26.33,26.56,10494,0
2016-03-18,26.697,26.912,26.623,26.795,21530,0
2016-03-21,26.838,27.006,26.785,26.888,113826,0
2016-03-22,26.73,26.976,26.712,26.824,31238,0
2016-03-23,26.604,26.604,26.32,26.412,19616,0
2016-03-24,26.04,26.344,25.996,26.344,14958,0
2016-03-28,26.281,26.398,26.28,26.339,11384,0
2016-03-29,26.064,26.648,26.064,26.564,10474,0
2016-03-30,27.015,27.028,26.864,26.864,7088,0
2016-03-31,27.015,27.038,26.916,26.918,655312,0
2016-04-01,26.53,26.946,26.53,26.936,21962,0
2016-04-04,26.848,26.848,26.594,26.594,19146,0
2016-04-05,26.422,26.422,26.114,26.114,48556,0
2016-04-06,26.045,26.412,26.045,26.412,9542,0
2016-04-07,26.089,26.089,25.878,25.898,64674,0
2016-04-08,26.364,26.397,26.285,26.285,8228,0
2016-04-11,26.74,26.858,26.643,26.648,21230,0
2016-04-12,26.772,27.138,26.766,27.108,244564,0
2016-04-13,27.442,27.584,27.422,27.584,25966,0
2016-04-14,27.446,27.486,27.372,27.372,44996,0
2016-04-15,27.378,27.436,27.288,27.304,30160,0
2016-04-18,27.212,27.484,27.212,27.372,18562,0
2016-04-19,27.569,27.75,27.53,27.75,54096,0
2016-04-20,27.376,27.76,27.376,27.633,13676,0
2016-04-21,27.442,27.466,27.292,27.358,13332,0
2016-04-22,27.372,27.378,27.18,27.264,8780,0
2016-04-25,27.108,27.108,26.961,27.006,71976,0
2016-04-26,27.175,27.265,27.164,27.265,30438,0
2016-04-27,27.241,27.417,27.064,27.417,13680,0
2016-04-28,27.26,27.446,27.118,27.118,30412,0
2016-04-29,27.097,27.186,26.96,27.186,8332,0
2016-05-02,26.966,27.124,26.946,27.108,52080,0
2016-05-03,26.47,26.51,26.319,26.324,26334,0
2016-05-04,26.104,26.108,25.996,26.045,8164,0
2016-05-05,26.256,26.256,25.986,26.04,11406,0
2016-05-06,26.089,26.118,25.922,26.001,14386,0
2016-05-09,25.942,26.098,25.584,25.707,19720,0
2016-05-10,25.81,26.256,25.81,26.256,1389338,0
2016-05-11,26.124,26.369,26.124,26.177,65870,0
2016-05-12,26.212,26.31,25.956,26.074,148314,0
2016-05-13,25.805,25.844,25.58,25.682,30228,0
2016-05-16,26.07,26.07,25.938,25.942,96734,0
2016-05-17,25.805,26.064,25.805,25.876,76234,0
2016-05-18,25.903,26.035,25.594,25.756,99938,0
2016-05-19,25.359,25.516,25.29,25.394,60114,0
2016-05-20,25.692,25.72,25.623,25.623,8792,0
2016-05-23,25.54,25.684,25.54,25.6,106796,0
2016-05-24,25.8,25.918,25.776,25.918,20892,0
2016-05-25,26.148,26.241,26.064,26.084,20404,0
2016-05-26,26.206,26.304,26.114,26.275,50318,0
2016-05-27,26.398,26.418,26.248,26.295,10350,0
2016-05-31,26.329,26.398,26.212,26.339,27190,0
2016-06-01,26.374,26.374,26.226,26.354,53078,0
2016-06-02,26.422,26.589,26.422,26.516,10738,0
2016-06-03,26.878,26.878,26.736,26.848,21096,0
2016-06-06,27.074,27.167,26.918,27.074,64576,0
2016-06-07,27.138,27.408,27.138,27.358,19484,0
2016-06-08,27.574,27.603,27.456,27.5,46050,0
2016-06-09,27.192,27.221,27.064,27.124,237178,0
2016-06-10,26.662,26.702,26.462,26.49,150768,0
2016-06-13,26.334,26.359,26.172,26.198,18160,0
2016-06-14,26.108,26.251,25.928,26.143,40046,0
2016-06-15,26.374,26.56,26.374,26.374,16952,0
2016-06-16,25.786,26.29,25.786,26.29,13596,0
2016-06-17,26.342,26.362,26.254,26.317,83434,0
2016-06-20,26.954,26.956,26.682,26.698,75870,0
2016-06-21,26.806,26.939,26.692,26.875,17732,0
2016-06-22,27.074,27.074,26.875,26.895,15534,0
2016-06-23,27.24,27.566,27.176,27.561,16356,0
2016-06-24,26.076,26.613,26.076,26.308,46004,0
2016-06-27,26.234,26.234,25.631,25.824,18030,0
2016-06-28,26.574,26.648,26.368,26.594,64544,0
2016-06-29,27.032,27.19,27.032,27.127,17928,0
2016-06-30,27.26,27.522,27.252,27.418,27280,0
2016-07-01,27.699,27.699,27.586,27.65,10400,0
2016-07-05,27.176,27.334,27.087,27.181,17142,0
2016-07-06,26.678,27.102,26.678,27.097,14010,0
2016-07-07,27.254,27.254,27.014,27.042,101762,0
2016-07-08,27.452,27.572,27.383,27.541,19166,0
2016-07-11,27.802,27.911,27.768,27.847,44998,0
2016-07-12,28.216,28.291,28.168,28.198,35468,0
2016-07-13,28.094,28.182,28.044,28.143,78000,0
2016-07-14,28.478,28.572,28.385,28.528,11542,0
2016-07-15,28.454,28.518,28.365,28.42,42752,0
2016-07-18,28.272,28.668,28.272,28.668,29692,0
2016-07-19,28.436,28.44,28.35,28.41,12610,0
2016-07-20,28.572,28.617,28.548,28.617,10950,0
2016-07-21,28.484,28.604,28.441,28.508,27902,0
2016-07-22,28.558,28.726,28.515,28.656,22554,0
2016-07-25,28.528,28.568,28.444,28.45,22630,0
2016-07-26,28.468,28.627,28.468,28.577,44598,0
2016-07-27,28.622,28.796,28.574,28.607,22862,0
2016-07-28,28.514,28.656,28.514,28.622,9936,0
2016-07-29,28.558,28.828,28.494,28.746,16774,0
2016-08-01,28.839,28.888,28.671,28.681,8800,0
2016-08-02,28.69,28.755,28.414,28.562,60778,0
2016-08-03,28.504,28.77,28.462,28.77,21428,0
2016-08-04,28.784,28.999,28.784,28.918,7046,0
2016-08-05,29.091,29.298,29.052,29.238,29376,0
2016-08-08,29.406,29.5,29.382,29.396,27940,0
2016-08-09,29.441,29.784,29.441,29.678,824188,0
2016-08-10,29.791,29.791,29.556,29.599,495372,0
2016-08-11,29.745,29.991,29.745,29.96,15190,0
2016-08-12,30.058,30.058,29.87,30.014,56564,0
2016-08-15,30.166,30.359,30.166,30.275,23312,0
2016-08-16,30.226,30.25,30.073,30.107,69828,0
2016-08-17,29.866,30.063,29.742,30.004,36480,0
2016-08-18,30.206,30.334,30.092,30.176,21766,0
2016-08-19,29.888,30.09,29.888,30.033,16808,0
2016-08-22,29.737,29.841,29.554,29.614,41690,0
2016-08-23,29.974,30.088,29.55,29.634,37744,0
2016-08-24,29.589,29.728,29.55,29.621,18642,0
2016-08-25,29.566,29.64,29.47,29.55,17464,0
2016-08-26,29.742,29.974,29.244,29.337,16308,0
2016-08-29,29.512,29.747,29.512,29.698,22056,0
2016-08-30,29.688,29.688,29.554,29.564,13148,0
2016-08-31,29.496,29.496,29.244,29.288,20472,0
2016-09-01,29.323,29.486,29.264,29.456,17318,0
2016-09-02,29.762,29.994,29.762,29.91,23208,0
2016-09-06,30.25,30.61,30.236,30.502,35322,0
2016-09-07,30.517,30.522,30.378,30.423,21752,0
2016-09-08,30.596,30.596,30.349,30.384,23956,0
2016-09-09,29.866,29.87,29.54,29.54,55704,0
2016-09-12,29.174,29.809,29.174,29.718,53336,0
2016-09-13,29.254,29.254,28.94,29.061,899890,0
2016-09-14,29.164,29.372,29.16,29.218,175938,0
2016-09-15,29.313,29.762,29.313,29.618,58496,0
2016-09-16,29.525,29.525,29.244,29.436,16208,0
2016-09-19,29.794,29.826,29.544,29.544,61674,0
2016-09-20,29.692,29.747,29.579,29.579,33022,0
2016-09-21,29.782,30.326,29.782,30.27,28880,0
2016-09-22,30.452,30.748,30.401,30.507,23732,0
2016-09-23,30.342,30.342,30.137,30.172,27804,0
2016-09-26,29.708,29.905,29.708,29.766,14738,0
2016-09-27,29.954,30.088,29.706,30.088,140564,0
2016-09-28,29.988,30.374,29.988,30.374,13638,0
2016-09-29,30.182,30.294,29.812,29.831,15268,0
2016-09-30,29.9,30.068,29.88,29.895,63716,0
2016-10-03,29.86,30.142,29.86,30.142,578166,0
2016-10-04,30.112,30.23,29.836,29.875,18836,0
2016-10-05,30.137,30.369,30.137,30.359,28300,0
2016-10-06,30.132,30.339,30.132,30.275,13092,0
2016-10-07,30.255,30.255,29.9,30.117,24982,0
2016-10-10,30.275,30.522,30.275,30.442,12536,0
2016-10-11,29.885,29.95,29.673,29.831,132574,0
2016-10-12,29.782,29.875,29.628,29.846,202176,0
2016-10-13,29.377,29.718,29.271,29.584,20312,0
2016-10-14,30.073,30.073,29.569,29.634,17174,0
2016-10-17,29.579,29.648,29.548,29.579,13382,0
2016-10-18,30.044,30.166,30.023,30.117,18328,0
2016-10-19,30.102,30.344,30.102,30.285,26458,0
2016-10-20,30.152,30.352,30.043,30.192,50002,0
2016-10-21,29.9,30.27,29.9,30.26,11012,0
2016-10-24,30.462,30.462,30.27,30.329,12716,0
2016-10-25,30.314,30.478,30.314,30.329,16608,0
2016-10-26,30.033,30.223,30.012,30.053,16622,0
2016-10-27,30.048,30.048,29.875,29.895,38436,0
2016-10-28,30.014,30.014,29.702,29.758,26830,0
2016-10-31,29.841,30.068,29.841,30.038,508280,0
2016-11-01,29.91,29.962,29.571,29.722,20140,0
2016-11-02,29.663,29.732,29.282,29.486,17838,0
2016-11-03,29.486,29.486,29.244,29.288,32328,0
2016-11-04,29.12,29.142,28.932,28.942,23072,0
2016-11-07,29.599,29.984,29.599,29.984,71722,0
2016-11-08,29.841,30.334,29.777,30.068,19140,0
2016-11-09,29.382,29.618,29.22,29.258,32910,0
2016-11-10,29.18,29.18,28.478,28.662,924182,0
2016-11-11,27.986,28.272,27.912,28.03,55522,0
2016-11-14,27.956,27.956,27.672,27.896,30922,0
2016-11-15,27.916,28.414,27.916,28.36,136148,0
2016-11-16,28.081,28.202,27.99,28.143,25148,0
2016-11-17,28.04,28.337,28.04,28.163,19740,0
2016-11-18,28.213,28.213,28.024,28.024,23406,0
2016-11-21,28.41,28.42,28.215,28.341,34286,0
2016-11-22,28.632,28.662,28.45,28.634,53246,0
2016-11-23,28.202,28.364,28.104,28.345,34480,0
2016-11-25,28.414,28.458,28.326,28.454,57912,0
2016-11-28,28.577,28.65,28.449,28.582,17814,0
2016-11-29,28.375,28.63,28.375,28.468,19842,0
2016-11-30,28.666,28.71,28.566,28.617,14704,0
2016-12-01,28.514,28.572,28.217,28.36,16294,0
2016-12-02,28.404,28.404,28.241,28.365,24838,0
2016-12-05,28.266,28.646,28.266,28.597,96896,0
2016-12-06,28.494,28.736,28.494,28.73,40976,0
2016-12-07,28.849,29.135,28.824,29.135,57132,0
2016-12-08,29.066,29.228,28.986,29.204,35094,0
2016-12-09,28.987,29.152,28.987,29.12,253996,0
2016-12-12,28.958,29.007,28.805,28.868,168576,0
2016-12-13,29.125,29.218,29.051,29.17,35588,0
2016-12-14,28.997,29.03,28.375,28.42,51740,0
2016-12-15,28.478,28.571,28.36,28.508,74274,0
2016-12-16,28.355,28.395,28.216,28.25,62680,0
2016-12-19,28.296,28.296,28.075,28.151,44160,0
2016-12-20,28.056,28.221,28.042,28.166,101714,0
2016-12-21,28.236,28.286,28.102,28.102,36018,0
2016-12-22,27.793,27.898,27.786,27.878,51100,0
2016-12-23,27.842,27.951,27.83,27.947,22530,0
2016-12-27,28.026,28.126,27.982,28.122,31214,0
2016-12-28,28.211,28.316,28.102,28.25,37774,0
2016-12-29,28.51,28.728,28.51,28.678,64162,0
2016-12-30,28.544,28.718,28.51,28.51,73588,0
2017-01-03,28.966,28.972,28.688,28.803,89748,0
2017-01-04,29.017,29.196,28.974,29.092,214704,0
2017-01-05,29.291,29.466,29.26,29.45,57424,0
2017-01-06,29.271,29.386,29.271,29.316,50624,0
2017-01-09,29.311,29.346,29.246,29.246,25044,0
2017-01-10,29.544,29.59,29.431,29.44,26394,0
2017-01-11,29.42,29.824,29.416,29.784,102710,0
2017-01-12,29.923,29.923,29.679,29.744,84550,0
2017-01-13,29.689,29.75,29.689,29.729,17314,0
2017-01-17,29.594,29.768,29.594,29.744,38800,0
2017-01-18,29.811,29.834,29.66,29.66,24444,0
2017-01-19,29.606,29.624,29.47,29.564,35836,0
2017-01-20,29.689,29.694,29.547,29.664,22410,0
2017-01-23,29.834,29.952,29.788,29.873,347294,0
2017-01-24,30.028,30.276,30.028,30.142,79204,0
2017-01-25,30.361,30.513,30.331,30.436,43002,0
2017-01-26,30.371,30.43,30.326,30.37,31970,0
2017-01-27,30.306,30.426,30.252,30.426,27868,0
2017-01-30,30.125,30.177,30.058,30.137,17052,0
2017-01-31,30.212,30.254,30.075,30.197,37456,0
2017-02-01,30.358,30.431,30.198,30.331,44458,0
2017-02-02,30.492,30.492,30.311,30.486,27598,0
2017-02-03,30.45,30.72,30.45,30.654,28988,0
2017-02-06,30.585,30.672,30.524,30.65,33884,0
2017-02-07,30.56,30.6,30.483,30.52,34084,0
2017-02-08,30.5,30.785,30.5,30.734,31886,0
2017-02-09,30.849,30.996,30.849,30.884,168522,0
2017-02-10,31.088,31.204,31.088,31.132,49154,0
2017-02-13,31.255,31.352,31.248,31.332,19510,0
2017-02-14,31.222,31.356,31.102,31.356,39672,0
2017-02-15,31.274,31.63,31.274,31.63,25638,0
2017-02-16,31.563,31.563,31.452,31.486,16974,0
2017-02-17,31.316,31.356,31.256,31.332,17096,0
2017-02-21,31.596,31.7,31.546,31.685,50322,0
2017-02-22,31.695,31.81,31.675,31.76,104966,0
2017-02-23,31.879,32,31.734,31.77,74940,0
2017-02-24,31.382,31.51,31.356,31.386,41108,0
2017-02-27,31.426,31.471,31.247,31.322,55790,0
2017-02-28,31.312,31.312,31.078,31.142,19228,0
2017-03-01,31.287,31.58,31.287,31.58,41740,0
2017-03-02,31.306,31.306,31.033,31.063,27866,0
2017-03-03,31.138,31.342,31.138,31.282,64206,0
2017-03-06,31.227,31.332,31.227,31.292,69800,0
2017-03-07,31.329,31.426,31.292,31.292,53878,0
2017-03-08,31.222,31.227,30.973,31.088,29068,0
2017-03-09,30.834,30.876,30.652,30.749,30028,0
2017-03-10,31.048,31.048,30.858,30.958,101884,0
2017-03-13,31.292,31.436,31.262,31.436,35130,0
2017-03-14,31.17,31.294,31.17,31.21,18750,0
2017-03-15,31.257,31.958,31.217,31.934,45946,0
2017-03-16,32.158,32.248,32.078,32.103,25896,0
2017-03-17,32.108,32.232,32.093,32.108,11262,0
2017-03-20,32.208,32.511,32.208,32.446,24440,0
2017-03-21,32.437,32.437,32.014,32.014,25010,0
2017-03-22,31.978,32.222,31.934,32.218,20534,0
2017-03-23,32.147,32.322,32.147,32.178,49982,0
2017-03-24,32.232,32.377,32.194,32.297,14672,0
2017-03-27,32.014,32.297,32.014,32.297,236950,0
2017-03-28,32.292,32.422,32.193,32.342,34796,0
2017-03-29,32.416,32.416,32.252,32.377,34338,0
2017-03-30,32.357,32.392,32.243,32.255,51782,0
2017-03-31,32.078,32.113,31.92,31.934,21096,0
2017-04-03,32.083,32.228,32.033,32.188,67426,0
2017-04-04,32.143,32.287,32.054,32.242,16446,0
2017-04-05,32.297,32.496,32.248,32.263,49124,0
2017-04-06,32.197,32.255,32.083,32.093,22084,0
2017-04-07,32.123,32.312,32.123,32.133,19800,0
2017-04-10,32.098,32.128,31.948,32.06,238948,0
2017-04-11,32.123,32.123,31.81,32.028,1513844,0
2017-04-12,32.143,32.148,31.942,32.123,105238,0
2017-04-13,32.158,32.22,31.954,31.954,39574,0
2017-04-17,32.108,32.252,32.108,32.242,35120,0
2017-04-18,31.984,32.004,31.83,31.914,60580,0
2017-04-19,31.849,31.934,31.55,31.566,313582,0
2017-04-20,31.984,31.993,31.893,31.988,18038,0
2017-04-21,31.958,31.964,31.879,31.914,29674,0
2017-04-24,32.392,32.416,32.277,32.332,42008,0
2017-04-25,32.561,32.628,32.476,32.551,40588,0
2017-04-26,32.556,32.615,32.402,32.402,196462,0
2017-04-27,32.472,32.472,32.277,32.367,33520,0
2017-04-28,32.446,32.446,32.327,32.441,27320,0
2017-05-01,32.65,32.696,32.528,32.615,48842,0
2017-05-02,32.7,32.76,32.606,32.76,63376,0
2017-05-03,32.69,32.69,32.422,32.456,112780,0
2017-05-04,32.402,32.402,32.026,32.088,36022,0
2017-05-05,32.197,32.312,32.051,32.312,84642,0
2017-05-08,32.357,32.377,32.152,32.202,28380,0
2017-05-09,32.392,32.586,32.392,32.551,120338,0
2017-05-10,32.641,32.85,32.641,32.795,32174,0
2017-05-11,32.904,32.904,32.676,32.82,30168,0
2017-05-12,32.964,33.019,32.924,32.976,20166,0
2017-05-15,33.218,33.372,33.17,33.352,73992,0
2017-05-16,33.367,33.466,33.33,33.338,58020,0
2017-05-17,33.124,33.203,32.894,32.894,159576,0
2017-05-18,32.222,32.596,32.182,32.317,60478,0
2017-05-19,32.74,33.002,32.74,32.904,32638,0
2017-05-22,33.009,33.068,32.85,33.009,32252,0
2017-05-23,32.924,33.078,32.924,32.979,19358,0
2017-05-24,32.974,33.208,32.974,33.128,25804,0
2017-05-25,33.302,33.412,33.233,33.258,43712,0
2017-05-26,33.243,33.412,33.243,33.328,114294,0
2017-05-30,33.228,33.322,33.226,33.262,16240,0
2017-05-31,33.183,33.193,32.989,32.989,36682,0
2017-06-01,33.068,33.268,33.068,33.233,28330,0
2017-06-02,33.328,33.386,33.213,33.382,34244,0
2017-06-05,33.342,33.43,33.332,33.352,46148,0
2017-06-06,33.243,33.464,33.233,33.352,44224,0
2017-06-07,33.382,33.506,33.272,33.322,29838,0
2017-06-08,33.522,33.579,33.432,33.536,35646,0
2017-06-09,33.472,33.546,33.118,33.153,147308,0
2017-06-12,33.068,33.144,32.944,33.108,36380,0
2017-06-13,33.253,33.262,33.118,33.262,22178,0
2017-06-14,33.447,33.447,33.156,33.182,28666,0
2017-06-15,32.81,32.93,32.808,32.894,30086,0
2017-06-16,32.841,33.035,32.841,33,21630,0
2017-06-19,33.12,33.31,33.12,33.31,25156,0
2017-06-20,33.195,33.195,32.805,32.805,32096,0
2017-06-21,33.105,33.19,32.939,33.065,51856,0
2017-06-22,33.04,33.274,33.04,33.18,36842,0
2017-06-23,33.16,33.37,33.16,33.285,63244,0
2017-06-26,33.58,33.66,33.467,33.63,35696,0
2017-06-27,33.43,33.56,33.18,33.18,22876,0
2017-06-28,33.405,33.58,33.39,33.54,53648,0
2017-06-29,33.535,33.535,32.97,33.105,44980,0
2017-06-30,33.328,33.43,33.299,33.305,37222,0
2017-07-03,33.49,33.5,33.41,33.45,1130756,0
2017-07-05,33.224,33.476,33.202,33.42,105748,0
2017-07-06,33.36,33.36,33.112,33.112,33562,0
2017-07-07,33.255,33.275,33.098,33.182,47530,0
2017-07-10,33.295,33.47,33.275,33.44,32010,0
2017-07-11,33.665,33.72,33.58,33.675,33800,0
2017-07-12,34.14,34.39,34.12,34.325,41810,0
2017-07-13,34.385,34.44,34.3,34.37,87792,0
2017-07-14,34.69,34.902,34.69,34.88,42928,0
2017-07-17,34.77,34.805,34.63,34.699,626174,0
2017-07-18,34.725,34.849,34.66,34.815,104624,0
2017-07-19,35.08,35.172,35.025,35.025,64410,0
2017-07-20,35.135,35.135,34.947,35.02,32106,0
2017-07-21,35.005,35.005,34.845,34.9,68550,0
2017-07-24,35.075,35.175,34.885,35.02,24528,0
2017-07-25,35.17,35.34,35.004,35.02,41122,0
2017-07-26,35.12,35.32,35.023,35.275,63926,0
2017-07-27,35.405,35.405,34.902,35.12,73058,0
2017-07-28,35.27,35.27,34.98,35.18,58248,0
2017-07-31,35.38,35.41,35.132,35.18,123310,0
2017-08-01,35.46,35.46,35.29,35.41,64880,0
2017-08-02,35.475,35.475,35.21,35.395,39586,0
2017-08-03,35.415,35.415,35.205,35.325,47080,0
2017-08-04,35.3,35.475,35.285,35.465,85740,0
2017-08-07,35.505,35.715,35.505,35.71,47666,0
2017-08-08,35.845,35.965,35.71,35.74,65270,0
2017-08-09,35.525,35.55,35.356,35.55,55216,0
2017-08-10,35.31,35.32,34.72,34.72,41800,0
2017-08-11,34.725,34.942,34.69,34.825,38102,0
2017-08-14,35.2,35.21,34.991,35.105,30892,0
2017-08-15,35.08,35.105,34.968,35.08,78618,0
2017-08-16,35.445,35.535,35.4,35.51,37982,0
2017-08-17,35.45,35.478,35.045,35.045,23432,0
2017-08-18,35.165,35.455,35.163,35.35,92568,0
2017-08-21,35.43,35.542,35.37,35.51,70584,0
2017-08-22,35.7,35.94,35.7,35.82,131234,0
2017-08-23,35.81,36.085,35.81,35.985,30958,0
2017-08-24,36.185,36.225,36.05,36.14,33094,0
2017-08-25,36.38,36.44,36.33,36.35,21548,0
2017-08-28,36.395,36.395,36.241,36.25,17818,0
2017-08-29,35.97,36.25,35.97,36.205,31108,0
2017-08-30,36.24,36.33,36.18,36.305,71718,0
2017-08-31,36.42,36.48,36.342,36.425,50308,0
2017-09-01,36.64,36.699,36.49,36.65,79054,0
2017-09-05,36.51,36.54,36.115,36.355,33416,0
2017-09-06,36.435,36.561,36.4,36.535,51850,0
2017-09-07,36.68,36.735,36.525,36.735,85742,0
2017-09-08,36.64,36.69,36.416,36.52,21632,0
2017-09-11,36.77,36.995,36.77,36.945,23622,0
2017-09-12,36.92,37.015,36.903,36.945,455880,0
2017-09-13,36.865,36.865,36.72,36.745,85514,0
2017-09-14,36.585,36.87,36.585,36.845,46574,0
2017-09-15,36.89,37.11,36.856,37.06,60272,0
2017-09-18,37.18,37.344,37.046,37.155,46524,0
2017-09-19,37.165,37.184,36.95,37.16,70866,0
2017-09-20,37.17,37.22,36.745,36.985,119990,0
2017-09-21,37.165,37.165,36.91,37.045,51528,0
2017-09-22,36.845,36.845,36.69,36.84,67390,0
2017-09-25,36.5,36.5,35.978,36.02,63052,0
2017-09-26,36.155,36.445,36,36.215,32612,0
2017-09-27,35.995,35.995,35.73,35.89,82788,0
2017-09-28,35.805,35.901,35.76,35.875,19266,0
2017-09-29,36.145,36.285,36.125,36.235,51956,0
2017-10-02,36.305,36.305,36.135,36.145,657656,0
2017-10-03,36.41,36.69,36.41,36.69,78994,0
2017-10-04,36.78,36.802,36.615,36.75,39918,0
2017-10-05,36.935,37.08,36.846,36.955,39488,0
2017-10-06,36.715,36.765,36.605,36.73,84794,0
2017-10-09,36.705,36.705,36.565,36.565,61078,0
2017-10-10,36.95,37.04,36.92,37.04,106724,0
2017-10-11,37.05,37.085,36.973,37.08,26876,0
2017-10-12,37.14,37.175,37.045,37.045,50316,0
2017-10-13,37.305,37.475,37.305,37.435,26664,0
2017-10-16,37.65,37.68,37.49,37.49,50000,0
2017-10-17,37.39,37.39,37.24,37.32,119400,0
2017-10-18,37.44,37.44,37.28,37.34,93400,0
2017-10-19,37.06,37.11,36.91,37.11,79300,0
2017-10-20,37.23,37.25,37.105,37.17,96300,0
2017-10-23,37.16,37.16,36.9,36.95,582800,0
2017-10-24,37.05,37.13,36.9,37.01,744800,0
2017-10-25,37.07,37.15,36.62,36.845,125100,0
2017-10-26,37.01,37.01,36.65,36.7,93414,0
2017-10-27,36.89,37.117,36.7,37.085,231278,0
2017-10-30,37.02,37.07,36.86,36.94,179805,0
2017-10-31,37.06,37.12,36.97,37.12,267279,0
2017-11-01,37.41,37.43,37.18,37.2,193704,0
2017-11-02,37.35,37.36,37.14,37.3,230776,0
2017-11-03,37.31,37.31,36.93,37.12,279254,0
2017-11-06,37.31,37.54,37.25,37.5,100593,0
2017-11-07,37.61,37.61,37.25,37.25,129910,0
2017-11-08,37.42,37.49,37.31,37.45,1353396,0
2017-11-09,37.28,37.32,37.03,37.23,742861,0
2017-11-10,37.29,37.29,37.0973,37.1766,152283,0
