Date,Open,High,Low,Close,Volume,OpenInt
2007-10-11,21.623,21.678,21.623,21.678,2794,0
2007-10-12,21.633,21.713,21.633,21.65,7218,0
2007-10-15,21.641,21.669,21.641,21.641,8270,0
2007-10-16,21.687,21.704,21.687,21.695,1389,0
2007-10-17,21.729,21.874,21.729,21.874,11409,0
2007-10-18,21.918,21.943,21.899,21.943,8383,0
2007-10-19,22.028,22.166,22.028,22.166,6986,0
2007-10-22,22.149,22.176,22.141,22.176,8137,0
2007-10-23,22.114,22.176,22.114,22.176,8961,0
2007-10-24,22.192,22.295,22.192,22.262,36332,0
2007-10-25,22.278,22.286,22.227,22.227,6295,0
2007-10-26,22.192,22.227,22.176,22.192,6051,0
2007-10-29,22.192,22.192,22.192,22.192,479,0
2007-10-30,22.218,22.218,22.166,22.166,479,0
2007-10-31,22.158,22.158,22.158,22.158,207,0
2007-11-01,22.295,22.295,22.295,22.295,581,0
2007-11-02,22.39,22.39,22.34,22.34,1389,0
2007-11-05,22.365,22.365,22.314,22.314,1389,0
2007-11-06,22.322,22.322,22.262,22.262,686,0
2007-11-07,22.262,22.278,22.237,22.27,15026,0
2007-11-08,22.262,22.383,22.262,22.314,13969,0
2007-11-09,22.365,22.455,22.348,22.455,6872,0
2007-11-12,22.534,22.543,22.489,22.543,3140,0
2007-11-13,22.356,22.374,22.356,22.374,2444,0
2007-11-14,22.356,22.356,22.331,22.331,111431,0
2007-11-15,22.34,22.455,22.34,22.455,8961,0
2007-11-16,22.489,22.596,22.489,22.534,15136,0
2007-11-19,22.57,22.735,22.57,22.709,16998,0
2007-11-20,22.658,23.128,22.658,22.684,13738,0
2007-11-21,22.793,22.793,22.752,22.768,6051,0
2007-11-23,22.76,22.793,22.752,22.793,10246,0
2007-11-26,22.886,23.171,22.842,23.171,41332,0
2007-11-27,22.852,22.964,22.818,22.923,51580,0
2007-11-28,22.878,22.905,22.768,22.768,29809,0
2007-11-29,22.931,23.102,22.931,22.982,11763,0
2007-11-30,22.834,22.861,22.826,22.852,4187,0
2007-12-03,23.033,23.077,23.017,23.077,3967,0
2007-12-04,23.111,23.111,22.973,23.085,7103,0
2007-12-05,22.973,23.009,22.886,22.886,53679,0
2007-12-06,22.809,22.818,22.76,22.76,9781,0
2007-12-07,22.667,22.667,22.534,22.579,32250,0
2007-12-10,22.543,22.543,22.431,22.525,15136,0
2007-12-11,22.579,22.735,22.543,22.735,24455,0
2007-12-12,22.525,22.709,22.516,22.684,16998,0
2007-12-13,22.507,22.587,22.455,22.463,39125,0
2007-12-14,22.262,22.27,22.192,22.246,120275,0
2007-12-17,21.359,22.415,21.359,22.415,19097,0
2007-12-18,22.534,22.534,22.489,22.507,2683,0
2007-12-19,22.552,22.684,22.463,22.684,22122,0
2007-12-20,22.676,22.768,22.676,22.684,20845,0
2007-12-21,22.489,22.489,22.455,22.455,7103,0
2007-12-24,22.383,22.39,22.331,22.374,11066,0
2007-12-26,23.009,23.009,22.227,22.227,6756,0
2007-12-27,22.331,22.365,22.278,22.365,51700,0
2007-12-28,22.48,22.596,22.48,22.57,6634,0
2007-12-31,22.692,22.76,22.684,22.76,5470,0
2008-01-02,22.76,22.99,22.76,22.982,65497,0
2008-01-03,22.905,22.914,22.834,22.895,15487,0
2008-01-04,23.041,23.077,22.973,22.973,5595,0
2008-01-07,23.009,23.077,22.973,23.067,24916,0
2008-01-08,23.067,23.067,22.914,23.058,12458,0
2008-01-09,23.092,23.171,23.067,23.067,19560,0
2008-01-10,23.092,23.102,22.878,22.905,35862,0
2008-01-11,22.914,23.058,22.914,23.058,25498,0
2008-01-14,23.041,23.111,23.017,23.102,21216,0
2008-01-15,23.119,23.189,23.102,23.189,39240,0
2008-01-16,23.111,23.253,23.058,23.119,427910,0
2008-01-17,23.111,23.328,23.085,23.328,66250,0
2008-01-18,23.234,23.319,23.198,23.278,79575,0
2008-01-22,23.443,23.479,23.293,23.479,42618,0
2008-01-23,23.729,23.773,23.333,23.401,47974,0
2008-01-24,23.319,23.319,23.058,23.111,56542,0
2008-01-25,22.842,23.357,22.842,23.357,39709,0
2008-01-28,23.302,23.339,23.216,23.286,25853,0
2008-01-29,23.216,23.234,23.067,23.179,24344,0
2008-01-30,23.119,23.144,21.421,23.05,96760,0
2008-01-31,23.189,23.262,23.136,23.244,27828,0
2008-02-01,23.293,23.328,23.234,23.319,131811,0
2008-02-04,23.179,23.234,23.162,23.171,8961,0
2008-02-05,23.319,23.392,23.293,23.333,31085,0
2008-02-06,23.269,23.278,23.198,23.216,14671,0
2008-02-07,23.253,23.253,22.886,22.938,21772,0
2008-02-08,23.009,23.144,22.99,23.144,20263,0
2008-02-11,23.293,23.293,23.179,23.216,12693,0
2008-02-12,23.102,23.111,22.973,23.111,19560,0
2008-02-13,23.017,23.119,22.923,22.923,5821,0
2008-02-14,22.834,22.869,22.684,22.718,75798,0
2008-02-15,22.76,22.852,22.692,22.834,11876,0
2008-02-19,22.649,22.735,22.525,22.57,15123,0
2008-02-20,22.498,22.64,22.489,22.606,24799,0
2008-02-21,22.7,22.878,22.692,22.878,7570,0
2008-02-22,22.842,22.931,22.786,22.786,7466,0
2008-02-25,22.76,22.76,22.579,22.606,19856,0
2008-02-26,22.516,22.614,22.516,22.614,23917,0
2008-02-27,22.726,22.726,22.498,22.667,7103,0
2008-02-28,22.786,22.938,22.786,22.938,133087,0
2008-02-29,23.171,23.244,23.041,23.225,162196,0
2008-03-03,23.216,23.262,23.179,23.225,12738,0
2008-03-04,23.312,23.312,23.017,23.077,8151,0
2008-03-05,23.144,23.144,22.878,22.878,15836,0
2008-03-06,23.025,23.05,22.947,23.033,9781,0
2008-03-07,23.189,23.189,22.973,23.067,112831,0
2008-03-10,23.092,23.357,23.092,23.293,11409,0
2008-03-11,23.119,23.119,23.033,23.085,7336,0
2008-03-12,23.144,23.41,23.102,23.41,5127,0
2008-03-13,23.435,23.47,23.154,23.189,32946,0
2008-03-14,23.384,23.47,23.333,23.401,139958,0
2008-03-17,23.584,23.652,23.488,23.557,42962,0
2008-03-18,23.443,23.557,23.375,23.426,26316,0
2008-03-19,23.384,23.722,23.375,23.652,25381,0
2008-03-20,23.669,23.783,23.636,23.783,15836,0
2008-03-24,23.435,23.488,23.328,23.328,16662,0
2008-03-25,23.328,23.41,23.328,23.333,8961,0
2008-03-26,23.426,23.479,23.357,23.392,11905,0
2008-03-27,23.293,23.366,23.216,23.286,53483,0
2008-03-28,23.348,23.419,23.286,23.419,27540,0
2008-03-31,23.462,23.557,23.435,23.507,54026,0
2008-04-01,23.339,23.348,23.154,23.216,33304,0
2008-04-02,23.154,23.225,23.136,23.144,20489,0
2008-04-03,23.253,23.269,23.154,23.216,17467,0
2008-04-04,23.392,23.419,23.339,23.41,22476,0
2008-04-07,23.319,23.319,23.128,23.286,27015,0
2008-04-08,23.319,23.328,23.216,23.216,15487,0
2008-04-09,23.278,23.462,23.278,23.443,26898,0
2008-04-10,23.443,23.47,23.302,23.366,39709,0
2008-04-11,23.462,23.522,23.443,23.497,13274,0
2008-04-14,23.375,23.488,23.348,23.384,13109,0
2008-04-15,23.216,23.253,23.102,23.154,27212,0
2008-04-16,23.128,23.128,22.834,22.931,29114,0
2008-04-17,22.923,22.931,22.818,22.878,26080,0
2008-04-18,22.76,22.886,22.649,22.886,9687,0
2008-04-21,22.842,22.955,22.809,22.938,19841,0
2008-04-22,22.931,22.999,22.923,22.999,3723,0
2008-04-23,22.923,22.938,22.834,22.923,18573,0
2008-04-24,22.768,22.818,22.667,22.7,30099,0
2008-04-25,22.7,22.768,22.623,22.623,92689,0
2008-04-28,22.596,22.777,22.596,22.709,34481,0
2008-04-29,22.793,22.878,22.76,22.8,13991,0
2008-04-30,22.8,22.931,22.76,22.878,12290,0
2008-05-01,23.05,23.05,22.818,22.842,8019,0
2008-05-02,22.752,22.752,22.658,22.658,6746,0
2008-05-05,22.692,22.752,22.649,22.752,32076,0
2008-05-06,22.735,22.793,22.623,22.64,13118,0
2008-05-07,22.614,22.709,22.552,22.7,10950,0
2008-05-08,22.752,22.826,22.744,22.809,22838,0
2008-05-09,22.964,22.973,22.842,22.905,19116,0
2008-05-12,22.886,22.964,22.869,22.878,16241,0
2008-05-13,22.684,22.777,22.632,22.676,7252,0
2008-05-14,22.649,22.658,22.489,22.614,31135,0
2008-05-15,22.56,22.7,22.114,22.692,95810,0
2008-05-16,22.684,22.834,22.667,22.676,43815,0
2008-05-19,22.684,22.752,22.579,22.735,12345,0
2008-05-20,22.768,22.826,22.718,22.826,35162,0
2008-05-21,22.718,22.818,22.692,22.786,8264,0
2008-05-22,22.606,22.606,22.48,22.579,127771,0
2008-05-23,22.614,22.744,22.614,22.632,18282,0
2008-05-27,22.64,22.64,22.525,22.552,12204,0
2008-05-28,22.439,22.472,22.331,22.383,7483,0
2008-05-29,22.331,22.331,22.166,22.218,19448,0
2008-05-30,22.383,22.383,22.322,22.365,26210,0
2008-06-02,22.39,22.534,22.383,22.498,10696,0
2008-06-03,22.424,22.676,22.407,22.614,22100,0
2008-06-04,22.623,22.623,22.516,22.534,6759,0
2008-06-05,22.415,22.415,22.304,22.34,15985,0
2008-06-06,22.463,22.596,22.463,22.57,7098,0
2008-06-09,22.463,22.57,22.415,22.48,19245,0
2008-06-10,22.439,22.439,22.254,22.331,12539,0
2008-06-11,22.304,22.439,22.286,22.286,4075,0
2008-06-12,22.237,22.237,22.106,22.141,4482,0
2008-06-13,22.114,22.131,21.977,22.019,16333,0
2008-06-16,21.977,22.019,21.881,21.985,30251,0
2008-06-17,22.037,22.088,21.985,22.081,7904,0
2008-06-18,22.097,22.246,22.097,22.237,20488,0
2008-06-19,22.088,22.185,22.037,22.106,9147,0
2008-06-20,22.304,22.331,22.246,22.246,28729,0
2008-06-23,22.237,22.322,22.201,22.254,6577,0
2008-06-24,22.314,22.39,22.278,22.365,15099,0
2008-06-25,22.348,22.356,22.237,22.356,17358,0
2008-06-26,22.415,22.516,22.383,22.431,18580,0
2008-06-27,22.56,22.649,22.516,22.606,14472,0
2008-06-30,22.606,22.718,22.587,22.623,8529,0
2008-07-01,22.793,22.793,22.632,22.667,9307,0
2008-07-02,22.658,22.709,22.632,22.64,5456,0
2008-07-03,22.56,22.7,22.552,22.7,14995,0
2008-07-07,22.7,22.852,22.587,22.752,11658,0
2008-07-08,22.818,22.878,22.777,22.852,5919,0
2008-07-09,22.842,22.964,22.8,22.955,10106,0
2008-07-10,22.938,22.99,22.834,22.905,20177,0
2008-07-11,22.955,22.982,22.718,22.718,24192,0
2008-07-14,22.777,22.923,22.777,22.852,30822,0
2008-07-15,22.905,22.955,22.842,22.878,8812,0
2008-07-16,22.692,22.809,22.489,22.56,58148,0
2008-07-17,22.596,22.596,22.407,22.447,40044,0
2008-07-18,22.447,22.507,22.383,22.399,10771,0
2008-07-21,22.39,22.424,22.331,22.424,11317,0
2008-07-22,22.399,22.415,22.304,22.34,14074,0
2008-07-23,22.322,22.322,22.227,22.278,14755,0
2008-07-24,22.365,22.516,22.322,22.507,39679,0
2008-07-25,22.415,22.415,22.286,22.331,16111,0
2008-07-28,22.455,22.552,22.415,22.516,14611,0
2008-07-29,22.431,22.463,22.348,22.431,22098,0
2008-07-30,22.34,22.516,22.278,22.447,15077,0
2008-07-31,22.632,22.649,22.534,22.649,10762,0
2008-08-01,22.489,22.658,22.489,22.64,5594,0
2008-08-04,22.596,22.684,22.579,22.579,9226,0
2008-08-05,22.623,22.632,22.525,22.525,5145,0
2008-08-06,22.489,22.489,22.383,22.463,5179,0
2008-08-07,22.57,22.752,22.489,22.735,21702,0
2008-08-08,22.786,22.786,22.667,22.726,21953,0
2008-08-11,22.692,22.692,22.498,22.606,6521,0
2008-08-12,22.76,22.768,22.676,22.768,17847,0
2008-08-13,22.947,22.947,22.7,22.709,14385,0
2008-08-14,22.744,22.869,22.658,22.834,171946,0
2008-08-15,22.76,22.869,22.76,22.861,13774,0
2008-08-18,22.886,22.947,22.861,22.931,14400,0
2008-08-19,22.964,22.964,22.834,22.886,19391,0
2008-08-20,22.931,22.982,22.931,22.964,33653,0
2008-08-21,22.947,22.947,22.818,22.905,62470,0
2008-08-22,22.878,22.886,22.777,22.886,14753,0
2008-08-25,23.033,23.085,22.999,23.05,8640,0
2008-08-26,23.033,23.067,22.982,23.041,18279,0
2008-08-27,22.955,23.092,22.931,23.092,6756,0
2008-08-28,23.033,23.085,22.982,23.077,17021,0
2008-08-29,23.017,23.017,22.938,22.947,10475,0
2008-09-02,22.878,23.128,22.869,23.067,8192,0
2008-09-03,23.119,23.244,23.119,23.225,191459,0
2008-09-04,23.278,23.392,23.244,23.319,176405,0
2008-09-05,23.453,23.497,23.302,23.339,33944,0
2008-09-08,23.206,23.384,23.119,23.384,32467,0
2008-09-09,23.366,23.584,22.57,23.538,19571,0
2008-09-10,23.392,23.497,23.357,23.41,36082,0
2008-09-11,23.529,23.538,23.41,23.462,43174,0
2008-09-12,23.453,23.453,23.225,23.262,7783,0
2008-09-15,23.575,23.773,23.41,23.687,23750,0
2008-09-16,24.098,24.123,23.61,23.643,78178,0
2008-09-17,23.902,23.979,23.687,23.79,68652,0
2008-09-18,24.526,24.526,23.453,23.575,104197,0
2008-09-19,22.905,23.092,22.895,23.009,27668,0
2008-09-22,22.809,22.982,22.676,22.923,110459,0
2008-09-23,23.025,23.025,22.861,22.955,83340,0
2008-09-24,23.085,23.144,22.99,23.085,35095,0
2008-09-25,23.895,23.895,22.869,23.017,30707,0
2008-09-26,23.085,23.144,23.025,23.058,51342,0
2008-09-29,23.253,23.61,23.253,23.426,81971,0
2008-09-30,23.522,23.538,22.964,23.085,51075,0
2008-10-01,23.333,23.47,23.136,23.262,26934,0
2008-10-02,23.435,23.529,23.302,23.529,45417,0
2008-10-03,23.435,23.584,23.206,23.584,79975,0
2008-10-06,23.713,24.019,23.713,23.902,123336,0
2008-10-07,23.722,23.943,23.687,23.842,46800,0
2008-10-08,23.842,23.943,23.293,23.401,48805,0
2008-10-09,23.312,23.419,23.162,23.312,52556,0
2008-10-10,22.498,23.269,22.331,23.092,68102,0
2008-10-13,22.914,23.154,22.861,22.861,27711,0
2008-10-14,22.676,23.025,22.64,22.842,48433,0
2008-10-15,22.861,22.869,22.57,22.869,86348,0
2008-10-16,23.764,23.764,22.744,22.744,44349,0
2008-10-17,22.938,22.938,22.543,22.667,31709,0
2008-10-20,22.614,22.895,22.614,22.895,22785,0
2008-10-21,23.009,23.162,22.914,23.067,53125,0
2008-10-22,23.189,23.366,23.136,23.366,49881,0
2008-10-23,23.443,23.627,23.244,23.462,102282,0
2008-10-24,23.677,23.687,23.234,23.253,40065,0
2008-10-27,23.453,23.488,23.171,23.171,24991,0
2008-10-28,23.198,23.244,22.982,23.017,75579,0
2008-10-29,23.102,23.286,22.842,22.955,46277,0
2008-10-30,22.861,22.914,22.692,22.692,20823,0
2008-10-31,22.947,22.947,22.64,22.658,51080,0
2008-11-03,22.744,22.76,22.632,22.718,29086,0
2008-11-04,22.735,23.067,22.623,23.058,18772,0
2008-11-05,23.102,23.234,23.017,23.189,58249,0
2008-11-06,23.025,23.171,22.964,23.162,38498,0
2008-11-07,22.923,23.05,22.923,23.033,13737,0
2008-11-10,23.033,23.162,22.947,23.162,9931,0
2008-11-11,23.319,23.366,23.128,23.253,13507,0
2008-11-12,23.328,23.357,23.198,23.333,161958,0
2008-11-13,23.253,23.278,23.033,23.033,110724,0
2008-11-14,23.286,23.319,23.216,23.293,33011,0
2008-11-17,23.262,23.312,23.136,23.278,38858,0
2008-11-18,23.435,23.566,23.366,23.557,73473,0
2008-11-19,23.652,23.926,23.584,23.919,155016,0
2008-11-20,24.36,24.644,24.159,24.594,311307,0
2008-11-21,24.472,24.489,24.116,24.278,91139,0
2008-11-24,24.297,24.324,24.009,24.132,73069,0
2008-11-25,24.444,24.638,24.409,24.51,34985,0
2008-11-26,24.706,24.794,24.611,24.644,37893,0
2008-11-28,24.829,24.89,24.751,24.838,22847,0
2008-12-01,25.152,25.493,25.061,25.308,69253,0
2008-12-02,25.317,25.493,25.213,25.493,55109,0
2008-12-03,25.511,25.582,25.213,25.511,80438,0
2008-12-04,25.711,25.826,25.476,25.79,313606,0
2008-12-05,25.79,25.858,25.441,25.544,115795,0
2008-12-08,25.493,25.626,25.407,25.493,93530,0
2008-12-09,25.45,25.79,25.414,25.79,79409,0
2008-12-10,25.592,25.72,25.484,25.658,27965,0
2008-12-11,25.668,25.85,25.511,25.799,40363,0
2008-12-12,25.764,25.858,25.493,25.746,37224,0
2008-12-15,25.764,25.963,25.755,25.858,37101,0
2008-12-16,26.008,26.419,25.868,26.297,37973,0
2008-12-17,26.858,27.009,26.631,26.743,53509,0
2008-12-18,26.814,27.157,26.814,27.139,77795,0
2008-12-19,27.043,27.094,26.901,26.95,61287,0
2008-12-22,27.121,27.121,26.797,26.814,145843,0
2008-12-23,26.69,26.917,26.682,26.789,64944,0
2008-12-24,27.043,27.043,26.761,26.761,13060,0
2008-12-26,26.884,27.017,26.849,26.901,15228,0
2008-12-29,27.009,27.216,26.858,26.867,14176,0
2008-12-30,26.734,27.23,26.734,27.23,46120,0
2008-12-31,27.199,27.276,26.589,26.589,48556,0
2009-01-02,26.761,26.874,26.133,26.151,195787,0
2009-01-05,26.092,26.254,25.711,25.72,215271,0
2009-01-06,25.361,25.894,25.361,25.694,83390,0
2009-01-07,25.651,25.755,25.617,25.737,21381,0
2009-01-08,25.858,25.858,25.677,25.755,142136,0
2009-01-09,25.764,25.981,25.694,25.817,58078,0
2009-01-12,25.835,26.108,25.835,26.008,18970,0
2009-01-13,26.066,26.084,25.92,26.03,31444,0
2009-01-14,26.271,26.459,26.174,26.451,42975,0
2009-01-15,26.219,26.505,26.219,26.323,43553,0
2009-01-16,25.963,26.341,25.937,25.999,27775,0
2009-01-20,25.835,26.075,25.537,25.99,62114,0
2009-01-21,25.737,25.826,25.388,25.469,83458,0
2009-01-22,25.537,25.537,25.161,25.186,53626,0
2009-01-23,25.145,25.195,24.97,25.195,32704,0
2009-01-26,25.036,25.068,24.89,24.953,45016,0
2009-01-27,25.036,25.388,25.011,25.343,32860,0
2009-01-28,25.527,25.527,24.89,24.962,31639,0
2009-01-29,25.036,25.068,24.543,24.621,36579,0
2009-01-30,24.706,24.742,24.543,24.577,41630,0
2009-02-02,24.768,24.97,24.571,24.97,23990,0
2009-02-03,24.838,24.838,24.571,24.577,27586,0
2009-02-04,24.463,24.562,24.36,24.518,35052,0
2009-02-05,24.63,24.689,24.453,24.571,14522,0
2009-02-06,24.394,24.526,24.35,24.35,96627,0
2009-02-09,24.314,24.48,24.269,24.402,35897,0
2009-02-10,24.611,24.865,24.586,24.751,25543,0
2009-02-11,24.873,25.052,24.873,24.994,35321,0
2009-02-12,24.936,25.052,24.873,24.928,8483,0
2009-02-13,24.526,24.571,23.993,24.418,246634,0
2009-02-17,24.714,24.979,24.714,24.962,32465,0
2009-02-18,25.036,25.036,24.714,24.768,36967,0
2009-02-19,24.518,24.644,24.368,24.463,30188,0
2009-02-20,24.638,24.89,24.638,24.697,22749,0
2009-02-23,24.594,24.785,24.594,24.768,54902,0
2009-02-24,24.802,24.979,24.689,24.689,18692,0
2009-02-25,24.671,24.794,24.472,24.472,15663,0
2009-02-26,24.409,24.427,24.21,24.278,27285,0
2009-02-27,24.342,24.385,24.202,24.235,25313,0
2009-03-02,24.402,24.571,24.368,24.553,71147,0
2009-03-03,24.193,24.594,24.193,24.453,41069,0
2009-03-04,24.333,24.394,24.21,24.36,44649,0
2009-03-05,24.518,24.918,24.518,24.802,52870,0
2009-03-06,24.802,24.909,24.534,24.681,31328,0
2009-03-09,24.644,24.714,24.553,24.697,42706,0
2009-03-10,24.681,24.681,24.368,24.385,16175,0
2009-03-11,24.333,24.562,24.251,24.562,19300,0
2009-03-12,24.586,24.689,24.502,24.681,13739,0
2009-03-13,24.534,24.714,24.518,24.562,77855,0
2009-03-16,24.098,24.36,24.098,24.35,45017,0
2009-03-17,24.418,24.472,24.14,24.14,18654,0
2009-03-18,24.219,25.423,24.219,25.257,40726,0
2009-03-19,25.414,25.414,24.97,25.068,45272,0
2009-03-20,25.101,25.127,24.873,24.918,69693,0
2009-03-23,24.785,25.432,24.785,24.873,44867,0
2009-03-24,24.697,25.061,24.671,24.9,23916,0
2009-03-25,24.865,24.928,24.621,24.742,20370,0
2009-03-26,24.611,24.953,24.611,24.821,31924,0
2009-03-27,24.821,25.011,24.821,24.979,24490,0
2009-03-30,25.152,25.186,24.9,25.061,21323,0
2009-03-31,25.108,25.204,25.011,25.076,32978,0
2009-04-01,25.301,25.343,25.117,25.274,77336,0
2009-04-02,25.186,25.213,24.994,25.076,142646,0
2009-04-03,25.044,25.044,24.63,24.644,38160,0
2009-04-06,24.802,24.802,24.526,24.543,28709,0
2009-04-07,24.577,24.742,24.577,24.697,35920,0
2009-04-08,24.751,24.846,24.706,24.811,39173,0
2009-04-09,24.638,24.681,24.51,24.534,27025,0
2009-04-13,24.571,24.829,24.571,24.761,8356,0
2009-04-14,24.671,24.918,24.671,24.909,22416,0
2009-04-15,24.846,24.865,24.653,24.794,21709,0
2009-04-16,24.681,24.768,24.594,24.594,29141,0
2009-04-17,24.594,24.594,24.36,24.402,12955,0
2009-04-20,24.562,24.681,24.562,24.663,18696,0
2009-04-21,24.761,24.768,24.494,24.494,28178,0
2009-04-22,24.489,24.489,24.305,24.35,54665,0
2009-04-23,24.376,24.444,24.297,24.376,26006,0
2009-04-24,24.242,24.314,24.193,24.193,6937,0
2009-04-27,24.376,24.402,24.26,24.402,29848,0
2009-04-28,24.489,24.489,24.098,24.14,20186,0
2009-04-29,24.21,24.26,23.835,23.96,21695,0
2009-04-30,23.935,23.985,23.877,23.943,76430,0
2009-05-01,23.868,23.877,23.755,23.817,28547,0
2009-05-04,23.85,23.951,23.817,23.919,35797,0
2009-05-05,23.86,23.96,23.85,23.877,9485,0
2009-05-06,23.877,24.001,23.85,23.895,9282,0
2009-05-07,23.868,23.868,23.47,23.575,43646,0
2009-05-08,23.584,23.643,23.522,23.548,16838,0
2009-05-11,23.911,23.911,23.737,23.817,21940,0
2009-05-12,23.764,23.935,23.746,23.868,18653,0
2009-05-13,24.027,24.08,23.902,24.072,15135,0
2009-05-14,24.089,24.107,23.902,24.045,12726,0
2009-05-15,23.993,24.036,23.911,23.943,8366,0
2009-05-18,23.886,23.985,23.722,23.722,21822,0
2009-05-19,23.729,23.773,23.652,23.669,20799,0
2009-05-20,23.687,23.835,23.643,23.835,50770,0
2009-05-21,23.919,23.985,23.426,23.462,31351,0
2009-05-22,23.339,23.47,23.286,23.302,17294,0
2009-05-26,23.392,23.392,23.085,23.092,41060,0
2009-05-27,23.198,23.198,22.76,22.826,52739,0
2009-05-28,22.955,22.973,22.718,22.878,48269,0
2009-05-29,22.964,23.384,22.964,23.328,19460,0
2009-06-01,22.947,23.225,22.744,22.818,36465,0
2009-06-02,22.923,23.009,22.818,22.938,41639,0
2009-06-03,23.017,23.162,23.009,23.077,9583,0
2009-06-04,22.861,23.017,22.777,22.777,32497,0
2009-06-05,22.56,22.726,22.56,22.587,23017,0
2009-06-08,22.649,22.76,22.472,22.48,45384,0
2009-06-09,22.692,22.7,22.507,22.56,8511,0
2009-06-10,22.525,22.606,22.065,22.374,47959,0
2009-06-11,22.304,22.623,22.295,22.534,17442,0
2009-06-12,22.684,22.826,22.658,22.735,27539,0
2009-06-15,22.718,22.905,22.718,22.852,34680,0
2009-06-16,22.658,23.041,22.658,23.041,8919,0
2009-06-17,22.947,23.128,22.931,22.982,43355,0
2009-06-18,22.869,22.869,22.596,22.596,19347,0
2009-06-19,22.735,22.869,22.534,22.869,10989,0
2009-06-22,23.033,23.085,22.955,22.964,12516,0
2009-06-23,23.128,23.225,23.067,23.092,812953,0
2009-06-24,23.144,23.234,23.025,23.058,49524,0
2009-06-25,23.136,23.357,23.041,23.357,37594,0
2009-06-26,23.286,23.419,23.286,23.401,7255,0
2009-06-29,23.497,23.497,23.348,23.443,37568,0
2009-06-30,23.333,23.443,23.198,23.293,13048,0
2009-07-01,23.348,23.357,23.189,23.357,13358,0
2009-07-02,23.357,23.47,23.357,23.375,26554,0
2009-07-06,23.419,23.47,23.319,23.453,9261,0
2009-07-07,23.384,23.557,23.375,23.557,14659,0
2009-07-08,23.548,23.85,23.522,23.835,14411,0
2009-07-09,23.575,23.661,23.47,23.529,10603,0
2009-07-10,23.705,23.783,23.696,23.729,6159,0
2009-07-13,23.729,23.86,23.62,23.636,11828,0
2009-07-14,23.443,23.602,23.348,23.348,56042,0
2009-07-15,23.225,23.262,22.861,22.861,29244,0
2009-07-16,23.102,23.244,23.085,23.128,56526,0
2009-07-17,23.017,23.058,22.895,22.895,12096,0
2009-07-20,22.818,23.067,22.818,23.067,24314,0
2009-07-21,23.067,23.286,23.058,23.269,12937,0
2009-07-22,23.189,23.262,23.092,23.092,6467,0
2009-07-23,23.092,23.092,22.768,22.809,25919,0
2009-07-24,22.886,22.914,22.826,22.905,23294,0
2009-07-27,22.8,22.842,22.692,22.76,20370,0
2009-07-28,22.793,22.973,22.76,22.852,21395,0
2009-07-29,22.955,23.025,22.786,22.923,14453,0
2009-07-30,22.947,23.102,22.842,23.102,16389,0
2009-07-31,23.225,23.401,23.189,23.384,31736,0
2009-08-03,23.333,23.333,23.067,23.102,21873,0
2009-08-04,23.286,23.302,22.905,23.077,34321,0
2009-08-05,22.878,23.128,22.809,22.809,22530,0
2009-08-06,22.886,22.99,22.777,22.938,16589,0
2009-08-07,22.777,22.793,22.709,22.777,31325,0
2009-08-10,22.744,22.973,22.744,22.905,12174,0
2009-08-11,23.033,23.144,23.033,23.102,10758,0
2009-08-12,23.136,23.312,22.955,23.033,40297,0
2009-08-13,23.067,23.293,23.033,23.278,39066,0
2009-08-14,23.171,23.366,22.938,23.085,101957,0
2009-08-17,23.293,23.47,23.262,23.426,11726,0
2009-08-18,23.401,23.488,23.293,23.384,27376,0
2009-08-19,23.497,23.522,23.41,23.507,24500,0
2009-08-20,23.522,23.593,23.401,23.529,29467,0
2009-08-21,23.62,23.62,23.262,23.262,13425,0
2009-08-24,23.189,23.529,23.189,23.522,11873,0
2009-08-25,23.453,23.627,23.419,23.557,55186,0
2009-08-26,23.62,23.729,23.584,23.705,28987,0
2009-08-27,23.557,23.677,23.522,23.566,15469,0
2009-08-28,23.41,23.661,23.41,23.661,16729,0
2009-08-31,23.643,23.722,23.522,23.669,16484,0
2009-09-01,23.538,23.783,23.538,23.755,17437,0
2009-09-02,23.808,24.602,23.764,23.979,25282,0
2009-09-03,23.783,23.902,23.783,23.783,29764,0
2009-09-04,23.746,23.827,23.566,23.62,35735,0
2009-09-08,23.557,23.643,23.557,23.636,18423,0
2009-09-09,23.443,23.522,23.375,23.522,15256,0
2009-09-10,23.62,23.842,23.593,23.808,17279,0
2009-09-11,23.902,23.993,23.817,23.817,32654,0
2009-09-14,23.783,23.817,23.705,23.705,25947,0
2009-09-15,23.453,23.538,23.453,23.453,50303,0
2009-09-16,23.538,23.602,23.443,23.548,32371,0
2009-09-17,23.529,23.755,23.522,23.737,18578,0
2009-09-18,23.62,23.705,23.538,23.538,14822,0
2009-09-21,23.602,23.705,23.515,23.575,14718,0
2009-09-22,23.575,23.669,23.548,23.602,11294,0
2009-09-23,23.593,23.687,23.488,23.652,12530,0
2009-09-24,23.696,23.79,23.696,23.783,33324,0
2009-09-25,23.746,23.926,23.746,23.919,11300,0
2009-09-28,23.919,24.027,23.919,24.019,58972,0
2009-09-29,23.943,24.045,23.943,24.027,10886,0
2009-09-30,23.979,24.063,23.943,24.001,16348,0
2009-10-01,24.132,24.269,24.132,24.242,40651,0
2009-10-02,24.333,24.333,24.123,24.159,46370,0
2009-10-05,24.235,24.26,24.149,24.177,8803,0
2009-10-06,24.089,24.116,24.001,24.045,25171,0
2009-10-07,24.132,24.235,24.132,24.226,10607,0
2009-10-08,24.278,24.297,23.951,24.001,36131,0
2009-10-09,23.868,23.985,23.62,23.713,60975,0
2009-10-12,23.79,23.902,23.669,23.783,21545,0
2009-10-13,23.86,23.86,23.755,23.86,11900,0
2009-10-14,23.687,23.773,23.538,23.627,23526,0
2009-10-15,23.47,23.636,23.453,23.488,24306,0
2009-10-16,23.507,23.62,23.488,23.62,3885,0
2009-10-19,23.566,23.696,23.566,23.696,6176,0
2009-10-20,23.755,23.817,23.687,23.696,39152,0
2009-10-21,23.515,23.677,23.507,23.627,7196,0
2009-10-22,23.627,23.643,23.497,23.636,20130,0
2009-10-23,23.538,23.538,23.488,23.497,8389,0
2009-10-26,23.435,23.443,23.302,23.328,18516,0
2009-10-27,23.312,23.557,23.312,23.557,31620,0
2009-10-28,23.488,23.669,23.488,23.636,15445,0
2009-10-29,23.529,23.529,23.375,23.453,9825,0
2009-10-30,23.62,23.737,23.575,23.729,19441,0
2009-11-02,23.764,23.764,23.62,23.62,21121,0
2009-11-03,23.705,23.705,23.507,23.507,143153,0
2009-11-04,23.426,23.522,23.312,23.366,33092,0
2009-11-05,23.319,23.419,23.319,23.366,28092,0
2009-11-06,23.392,23.47,23.319,23.462,12979,0
2009-11-09,23.479,23.479,23.401,23.419,16307,0
2009-11-10,23.575,23.627,23.384,23.401,5184,0
2009-11-11,23.401,23.643,23.401,23.61,37426,0
2009-11-12,23.497,23.538,23.366,23.479,15857,0
2009-11-13,23.435,23.538,23.384,23.47,15448,0
2009-11-16,23.593,23.746,23.557,23.627,12361,0
2009-11-17,23.669,23.773,23.62,23.764,64942,0
2009-11-18,23.687,23.729,23.61,23.669,14891,0
2009-11-19,23.746,23.827,23.677,23.696,39979,0
2009-11-20,23.746,23.79,23.687,23.755,32195,0
2009-11-23,23.669,23.737,23.61,23.722,30725,0
2009-11-24,23.764,23.877,23.729,23.86,28837,0
2009-11-25,23.729,23.951,23.729,23.943,35533,0
2009-11-27,24.027,24.045,23.969,24.045,7602,0
2009-11-30,24.009,24.305,23.985,24.054,21880,0
2009-12-01,23.993,23.993,23.886,23.911,28617,0
2009-12-02,23.926,23.979,23.835,23.868,11239,0
2009-12-03,23.722,23.773,23.661,23.696,26465,0
2009-12-04,23.47,23.548,23.435,23.538,28233,0
2009-12-07,23.584,23.627,23.497,23.548,17342,0
2009-12-08,23.729,23.729,23.602,23.661,7790,0
2009-12-09,23.687,23.687,23.507,23.515,8612,0
2009-12-10,23.426,23.497,23.375,23.384,4215,0
2009-12-11,23.384,23.384,23.253,23.319,21833,0
2009-12-14,23.348,23.443,23.333,23.384,12661,0
2009-12-15,23.244,23.278,23.144,23.269,28628,0
2009-12-16,23.206,23.333,23.179,23.244,26205,0
2009-12-17,23.348,23.488,23.293,23.488,59286,0
2009-12-18,23.419,23.479,23.339,23.366,10475,0
2009-12-21,23.253,23.253,23.102,23.111,49394,0
2009-12-22,23.085,23.085,22.955,22.964,17220,0
2009-12-23,22.999,23.102,22.947,22.947,17645,0
2009-12-24,22.99,22.99,22.878,22.905,31452,0
2009-12-28,22.878,22.878,22.777,22.834,34722,0
2009-12-29,22.895,22.923,22.809,22.878,52965,0
2009-12-30,22.914,22.999,22.861,22.99,64422,0
2009-12-31,22.869,22.973,22.752,22.818,34637,0
2010-01-04,22.842,22.914,22.826,22.852,18881,0
2010-01-05,22.964,23.05,22.905,22.964,29052,0
2010-01-06,22.99,22.99,22.8,22.8,17884,0
2010-01-07,22.878,22.886,22.809,22.809,11135,0
2010-01-08,22.869,22.905,22.786,22.842,17565,0
2010-01-11,22.809,22.878,22.786,22.818,12528,0
2010-01-12,23.017,23.077,22.99,23.033,30162,0
2010-01-13,22.99,23.05,22.914,22.914,11989,0
2010-01-14,22.964,23.102,22.955,23.085,4167,0
2010-01-15,23.136,23.144,23.067,23.111,16737,0
2010-01-19,22.999,23.119,22.999,23.033,24981,0
2010-01-20,23.111,23.244,23.111,23.216,40301,0
2010-01-21,23.128,23.312,23.128,23.293,20497,0
2010-01-22,23.278,23.333,23.225,23.319,15687,0
2010-01-25,23.262,23.293,23.216,23.216,9624,0
2010-01-26,23.269,23.278,23.206,23.206,27274,0
2010-01-27,23.286,23.328,23.189,23.189,22689,0
2010-01-28,23.102,23.225,23.102,23.225,9792,0
2010-01-29,23.206,23.333,23.179,23.293,10086,0
2010-02-01,23.234,23.312,23.162,23.244,54654,0
2010-02-02,23.179,23.269,23.171,23.262,99701,0
2010-02-03,23.119,23.162,23.085,23.111,6077,0
2010-02-04,23.225,23.333,23.206,23.333,17588,0
2010-02-05,23.312,23.443,23.269,23.357,19557,0
2010-02-08,23.375,23.392,23.328,23.348,7801,0
2010-02-09,23.339,23.392,23.234,23.234,11163,0
2010-02-10,23.234,23.312,23.092,23.128,12446,0
2010-02-11,23.111,23.111,23.009,23.067,13031,0
2010-02-12,23.067,23.067,23.009,23.017,5803,0
2010-02-16,22.999,23.085,22.923,23.041,50656,0
2010-02-17,22.947,23.025,22.878,22.923,14500,0
2010-02-18,22.895,22.895,22.768,22.818,14488,0
2010-02-19,22.886,22.886,22.793,22.878,17779,0
2010-02-22,22.834,22.895,22.826,22.834,9382,0
2010-02-23,22.895,23.102,22.895,23.092,36662,0
2010-02-24,23.05,23.111,23.033,23.058,15474,0
2010-02-25,23.198,23.206,23.144,23.171,11827,0
2010-02-26,23.206,23.293,23.206,23.244,31451,0
2010-03-01,23.253,23.302,23.171,23.269,17289,0
2010-03-02,23.189,23.293,23.162,23.278,49181,0
2010-03-03,23.253,23.262,23.171,23.253,12207,0
2010-03-04,23.225,23.328,23.225,23.286,23799,0
2010-03-05,23.179,23.198,23.058,23.119,12534,0
2010-03-08,23.033,23.077,23.025,23.05,14394,0
2010-03-09,23.085,23.092,22.999,23.067,7941,0
2010-03-10,22.982,23.05,22.947,23.05,15320,0
2010-03-11,23.017,23.067,22.964,23.067,17540,0
2010-03-12,22.999,23.162,22.999,23.136,14423,0
2010-03-15,23.041,23.085,23.009,23.085,56150,0
2010-03-16,23.05,23.162,23.05,23.162,35817,0
2010-03-17,23.179,23.225,23.154,23.198,13406,0
2010-03-18,23.179,23.198,23.136,23.171,23324,0
2010-03-19,23.154,23.253,23.128,23.206,80933,0
2010-03-22,23.234,23.244,23.198,23.244,29530,0
2010-03-23,23.171,23.206,23.144,23.144,17112,0
2010-03-24,22.973,23.009,22.826,22.826,34597,0
2010-03-25,22.842,22.842,22.709,22.777,25979,0
2010-03-26,22.718,22.834,22.718,22.809,19158,0
2010-03-29,22.826,22.826,22.752,22.8,42313,0
2010-03-30,22.777,22.834,22.735,22.834,7191,0
2010-03-31,22.842,22.931,22.826,22.931,36436,0
2010-04-01,22.869,22.973,22.8,22.869,33166,0
2010-04-05,22.718,22.718,22.587,22.623,144242,0
2010-04-06,22.692,22.692,22.596,22.614,13049,0
2010-04-07,22.606,22.842,22.596,22.842,16299,0
2010-04-08,22.826,22.852,22.786,22.8,29220,0
2010-04-09,22.768,22.869,22.76,22.826,9791,0
2010-04-12,22.905,22.947,22.886,22.923,9770,0
2010-04-13,22.982,23.009,22.938,22.99,5239,0
2010-04-14,22.964,22.973,22.869,22.869,9908,0
2010-04-15,22.735,22.878,22.735,22.869,28507,0
2010-04-16,22.852,22.973,22.852,22.947,21448,0
2010-04-19,22.99,22.99,22.895,22.895,13851,0
2010-04-20,22.905,22.964,22.895,22.964,6250,0
2010-04-21,23.017,23.092,22.99,23.077,24754,0
2010-04-22,23.119,23.119,23.017,23.017,10195,0
2010-04-23,23.006,23.006,22.911,22.929,47621,0
2010-04-26,23.017,23.05,22.931,22.982,17713,0
2010-04-27,23.111,23.225,23.058,23.198,15584,0
2010-04-28,23.144,23.144,23.025,23.025,17938,0
2010-04-29,23.119,23.136,23.058,23.136,32315,0
2010-04-30,23.189,23.328,23.189,23.328,33004,0
2010-05-03,23.216,23.357,23.144,23.286,1004011,0
2010-05-04,23.435,23.529,23.41,23.522,37135,0
2010-05-05,23.62,23.687,23.529,23.61,85156,0
2010-05-06,23.627,24.376,23.593,24.001,49660,0
2010-05-07,23.926,24.159,23.85,23.895,56042,0
2010-05-10,23.515,23.643,23.497,23.602,51971,0
2010-05-11,23.62,23.636,23.529,23.62,51619,0
2010-05-12,23.557,23.61,23.507,23.515,80539,0
2010-05-13,23.566,23.636,23.47,23.584,61707,0
2010-05-14,23.62,23.79,23.62,23.722,135915,0
2010-05-17,23.669,23.799,23.575,23.636,11998,0
2010-05-18,23.755,23.935,23.705,23.911,24599,0
2010-05-19,23.919,24.027,23.886,23.911,52003,0
2010-05-20,24.14,24.278,24.14,24.251,85436,0
2010-05-21,24.436,24.463,24.193,24.278,215113,0
2010-05-24,24.342,24.342,24.21,24.251,131391,0
2010-05-25,24.502,24.518,24.342,24.36,71901,0
2010-05-26,24.269,24.278,24.149,24.251,44720,0
2010-05-27,24.009,24.045,23.911,23.926,36932,0
2010-05-28,23.943,24.045,23.943,24.036,11961,0
2010-06-01,24.177,24.177,24.001,24.123,14784,0
2010-06-02,24.149,24.149,23.96,23.985,12246,0
2010-06-03,23.868,23.985,23.835,23.902,27017,0
2010-06-04,24.177,24.288,24.132,24.278,34711,0
2010-06-07,24.21,24.402,24.21,24.402,37343,0
2010-06-08,24.305,24.385,24.269,24.278,29048,0
2010-06-09,24.226,24.324,24.185,24.314,12796,0
2010-06-10,24.177,24.177,23.993,24.019,15717,0
2010-06-11,24.123,24.242,24.116,24.193,37127,0
2010-06-14,24.054,24.149,24.009,24.149,38011,0
2010-06-15,24.08,24.116,23.943,24.001,53222,0
2010-06-16,24.107,24.107,24.001,24.08,40915,0
2010-06-17,24.123,24.251,24.123,24.185,30000,0
2010-06-18,24.21,24.21,24.149,24.185,15015,0
2010-06-21,24.001,24.149,23.979,24.149,14203,0
2010-06-22,24.132,24.324,24.132,24.324,13149,0
2010-06-23,24.427,24.427,24.35,24.418,16843,0
2010-06-24,24.48,24.489,24.305,24.324,25127,0
2010-06-25,24.278,24.444,24.278,24.427,17459,0
2010-06-28,24.526,24.562,24.51,24.562,11986,0
2010-06-29,24.586,24.742,24.51,24.51,215446,0
2010-06-30,24.789,24.824,24.683,24.824,50492,0
2010-07-01,24.838,24.986,24.821,24.821,70912,0
2010-07-02,24.768,24.794,24.697,24.733,11879,0
2010-07-06,24.742,24.882,24.706,24.873,37629,0
2010-07-07,24.838,24.838,24.681,24.681,46902,0
2010-07-08,24.63,24.663,24.577,24.63,74107,0
2010-07-09,24.553,24.571,24.502,24.526,29407,0
2010-07-12,24.562,24.63,24.526,24.534,76925,0
2010-07-13,24.489,24.489,24.368,24.409,43091,0
2010-07-14,24.453,24.586,24.418,24.526,43442,0
2010-07-15,24.543,24.689,24.543,24.653,78581,0
2010-07-16,24.671,24.794,24.63,24.761,42433,0
2010-07-19,24.733,24.742,24.663,24.681,134659,0
2010-07-20,24.751,24.768,24.689,24.697,29166,0
2010-07-21,24.663,24.97,24.663,24.936,78675,0
2010-07-22,24.829,24.829,24.714,24.714,33725,0
2010-07-23,24.751,24.751,24.577,24.611,28758,0
2010-07-26,24.594,24.611,24.489,24.543,23332,0
2010-07-27,24.436,24.502,24.402,24.463,117714,0
2010-07-28,24.444,24.526,24.394,24.48,19556,0
2010-07-29,24.402,24.553,24.402,24.553,25800,0
2010-07-30,24.775,24.811,24.681,24.794,57377,0
2010-08-02,24.663,24.681,24.611,24.621,64532,0
2010-08-03,24.644,24.724,24.644,24.697,102944,0
2010-08-04,24.706,24.714,24.586,24.586,132621,0
2010-08-05,24.724,24.751,24.663,24.706,35309,0
2010-08-06,24.802,24.9,24.802,24.865,23694,0
2010-08-09,24.865,24.873,24.802,24.821,18834,0
2010-08-10,24.89,25.011,24.829,24.9,61608,0
2010-08-11,25.021,25.136,25.021,25.136,47380,0
2010-08-12,25.17,25.17,25.068,25.076,65446,0
2010-08-13,25.061,25.204,25.061,25.186,26895,0
2010-08-16,25.343,25.511,25.343,25.476,80323,0
2010-08-17,25.511,25.511,25.37,25.414,34116,0
2010-08-18,25.56,25.592,25.432,25.432,14707,0
2010-08-19,25.388,25.686,25.388,25.626,19441,0
2010-08-20,25.694,25.72,25.567,25.567,27222,0
2010-08-23,25.544,25.634,25.519,25.617,19688,0
2010-08-24,25.755,25.904,25.711,25.85,21213,0
2010-08-25,25.954,26.04,25.72,25.755,79761,0
2010-08-26,25.764,25.904,25.764,25.904,26689,0
2010-08-27,25.809,25.885,25.469,25.511,23271,0
2010-08-30,25.617,25.817,25.573,25.817,15001,0
2010-08-31,25.956,25.993,25.851,25.993,11903,0
2010-09-01,25.85,25.85,25.544,25.617,54880,0
2010-09-02,25.552,25.567,25.45,25.511,19357,0
2010-09-03,25.213,25.351,25.161,25.293,197884,0
2010-09-07,25.544,25.6,25.476,25.592,4931,0
2010-09-08,25.552,25.552,25.432,25.45,18410,0
2010-09-09,25.301,25.334,25.152,25.177,22655,0
2010-09-10,25.136,25.145,25.044,25.101,22631,0
2010-09-13,25.044,25.274,25.036,25.274,24206,0
2010-09-14,25.204,25.37,25.204,25.361,593192,0
2010-09-15,25.204,25.249,25.093,25.127,28749,0
2010-09-16,25.021,25.044,24.953,24.994,88361,0
2010-09-17,25.036,25.093,25.021,25.061,8307,0
2010-09-20,25.145,25.152,25.052,25.117,25344,0
2010-09-21,25.24,25.379,25.17,25.37,23110,0
2010-09-22,25.423,25.537,25.423,25.45,30306,0
2010-09-23,25.617,25.634,25.441,25.493,80378,0
2010-09-24,25.37,25.414,25.301,25.301,31292,0
2010-09-27,25.45,25.592,25.45,25.592,46273,0
2010-09-28,25.6,25.728,25.6,25.677,14271,0
2010-09-29,25.702,25.702,25.592,25.617,11147,0
2010-09-30,25.588,25.632,25.384,25.598,20134,0
2010-10-01,25.537,25.609,25.503,25.567,19452,0
2010-10-04,25.592,25.668,25.592,25.668,7033,0
2010-10-05,25.634,25.634,25.544,25.573,15067,0
2010-10-06,25.72,25.858,25.711,25.817,26315,0
2010-10-07,25.728,25.809,25.728,25.773,7832,0
2010-10-08,25.809,25.868,25.658,25.658,24866,0
2010-10-11,25.694,25.755,25.617,25.617,7993,0
2010-10-12,25.694,25.746,25.56,25.56,8572,0
2010-10-13,25.432,25.519,25.37,25.503,20155,0
2010-10-14,25.582,25.582,25.324,25.343,23613,0
2010-10-15,25.17,25.24,25.052,25.093,29022,0
2010-10-18,25.221,25.308,25.186,25.257,23486,0
2010-10-19,25.177,25.343,25.152,25.301,21532,0
2010-10-20,25.301,25.397,25.257,25.324,10708,0
2010-10-21,25.283,25.343,25.177,25.195,11488,0
2010-10-22,25.117,25.24,25.117,25.221,40725,0
2010-10-25,25.343,25.397,25.274,25.283,10976,0
2010-10-26,25.186,25.186,25.021,25.021,26075,0
2010-10-27,24.944,25.029,24.9,24.909,13682,0
2010-10-28,24.953,25.011,24.944,24.962,12862,0
2010-10-29,25.076,25.137,25.035,25.137,7756,0
2010-11-01,25.213,25.213,25.036,25.093,14766,0
2010-11-02,25.204,25.274,25.204,25.249,14849,0
2010-11-03,25.407,25.441,24.962,25.029,53208,0
2010-11-04,25.136,25.249,25.136,25.231,11749,0
2010-11-05,25.061,25.152,25.021,25.044,27380,0
2010-11-08,25.085,25.145,24.97,25.036,12514,0
2010-11-09,25.061,25.093,24.706,24.733,20106,0
2010-11-10,24.768,24.811,24.21,24.811,107413,0
2010-11-11,24.821,24.821,24.681,24.714,20464,0
2010-11-12,24.714,24.714,24.543,24.543,30856,0
2010-11-15,24.418,24.436,24.193,24.193,31787,0
2010-11-16,24.342,24.518,24.251,24.502,30887,0
2010-11-17,24.534,24.594,24.418,24.418,21703,0
2010-11-18,24.453,24.472,24.269,24.472,15963,0
2010-11-19,24.444,24.553,24.418,24.51,29922,0
2010-11-22,24.638,24.689,24.553,24.594,65294,0
2010-11-23,24.697,24.775,24.689,24.733,18801,0
2010-11-24,24.602,24.602,24.385,24.394,8400,0
2010-11-26,24.586,24.586,24.463,24.586,20650,0
2010-11-29,24.663,24.742,24.611,24.724,26613,0
2010-11-30,24.911,24.911,24.724,24.733,3446,0
2010-12-01,24.526,24.553,24.385,24.394,12929,0
2010-12-02,24.394,24.494,24.333,24.394,34963,0
2010-12-03,24.418,24.453,24.26,24.26,8386,0
2010-12-06,24.427,24.472,24.36,24.463,33073,0
2010-12-07,24.219,24.269,23.951,24.063,21481,0
2010-12-08,23.96,23.96,23.737,23.902,42203,0
2010-12-09,23.943,24.063,23.808,23.943,34714,0
2010-12-10,23.886,23.911,23.79,23.79,23062,0
2010-12-13,23.773,23.951,23.729,23.877,52092,0
2010-12-14,23.687,23.737,23.515,23.557,65681,0
2010-12-15,23.548,23.62,23.328,23.41,80738,0
2010-12-16,23.383,23.583,23.319,23.566,95750,0
2010-12-17,23.566,23.86,23.566,23.773,38012,0
2010-12-20,23.895,23.911,23.737,23.755,189682,0
2010-12-21,23.746,23.868,23.687,23.868,17450,0
2010-12-22,23.808,23.835,23.713,23.729,22969,0
2010-12-23,23.696,23.713,23.661,23.713,37747,0
2010-12-27,23.705,23.895,23.62,23.808,35006,0
2010-12-28,23.827,23.827,23.515,23.548,27231,0
2010-12-29,23.536,23.861,23.494,23.828,5824,0
2010-12-30,23.686,23.783,23.686,23.755,31198,0
2010-12-31,23.886,24.032,23.868,24.005,14745,0
2011-01-03,23.755,23.979,23.755,23.886,19622,0
2011-01-04,23.86,23.919,23.808,23.86,29500,0
2011-01-05,23.705,23.722,23.515,23.636,268079,0
2011-01-06,23.575,23.661,23.522,23.643,10152,0
2011-01-07,23.61,23.79,23.566,23.764,23262,0
2011-01-10,23.835,23.895,23.746,23.827,22043,0
2011-01-11,23.799,23.817,23.677,23.737,35628,0
2011-01-12,23.636,23.722,23.602,23.669,22652,0
2011-01-13,23.669,23.842,23.669,23.842,31010,0
2011-01-14,23.817,23.842,23.661,23.677,22564,0
2011-01-18,23.62,23.62,23.515,23.575,9392,0
2011-01-19,23.557,23.687,23.557,23.652,12070,0
2011-01-20,23.557,23.557,23.401,23.462,27814,0
2011-01-21,23.453,23.557,23.443,23.538,35106,0
2011-01-24,23.61,23.636,23.566,23.584,11003,0
2011-01-25,23.584,23.808,23.566,23.737,5750,0
2011-01-26,23.643,23.669,23.497,23.507,21480,0
2011-01-27,23.522,23.627,23.47,23.584,41009,0
2011-01-28,23.602,23.764,23.602,23.696,12061,0
2011-01-31,23.71,23.71,23.585,23.585,13962,0
2011-02-01,23.515,23.548,23.479,23.497,18182,0
2011-02-02,23.575,23.575,23.392,23.462,10479,0
2011-02-03,23.384,23.443,23.328,23.328,43157,0
2011-02-04,23.286,23.293,23.154,23.162,28927,0
2011-02-07,23.128,23.234,23.102,23.198,15863,0
2011-02-08,23.234,23.234,23.077,23.077,7526,0
2011-02-09,23.092,23.269,23.025,23.225,52030,0
2011-02-10,23.144,23.179,23.077,23.111,15026,0
2011-02-11,23.198,23.286,23.179,23.234,33822,0
2011-02-14,23.216,23.312,23.216,23.278,22441,0
2011-02-15,23.179,23.269,23.179,23.225,10857,0
2011-02-16,23.234,23.302,23.189,23.216,20461,0
2011-02-18,23.198,23.253,23.179,23.253,20440,0
2011-02-22,23.357,23.507,23.333,23.507,40060,0
2011-02-23,23.522,23.575,23.47,23.497,11375,0
2011-02-24,23.602,23.661,23.557,23.566,32654,0
2011-02-25,23.575,23.627,23.548,23.62,13851,0
2011-02-28,23.668,23.696,23.642,23.668,7111,0
2011-03-01,23.627,23.722,23.61,23.722,6585,0
2011-03-02,23.643,23.677,23.528,23.528,9410,0
2011-03-03,23.418,23.461,23.338,23.373,33393,0
2011-03-04,23.418,23.538,23.418,23.497,97938,0
2011-03-07,23.47,23.538,23.435,23.435,1514,0
2011-03-08,23.41,23.435,23.357,23.357,53176,0
2011-03-09,23.4,23.538,23.365,23.479,15307,0
2011-03-10,23.538,23.774,23.521,23.737,37157,0
2011-03-11,23.755,23.755,23.619,23.661,17279,0
2011-03-14,23.696,23.774,23.687,23.713,19345,0
2011-03-15,23.97,23.994,23.842,23.868,52304,0
2011-03-16,23.986,24.212,23.944,24.133,39555,0
2011-03-17,23.996,24.004,23.928,23.981,46541,0
2011-03-18,23.951,23.961,23.926,23.951,33503,0
2011-03-21,23.86,23.936,23.818,23.878,4379,0
2011-03-22,23.851,23.919,23.842,23.886,16128,0
2011-03-23,23.994,24.01,23.886,23.895,4934,0
2011-03-24,23.799,23.818,23.783,23.783,7156,0
2011-03-25,23.905,23.905,23.689,23.707,18839,0
2011-03-28,23.705,23.755,23.669,23.669,5658,0
2011-03-29,23.677,23.677,23.592,23.61,8864,0
2011-03-30,23.602,23.687,23.602,23.687,3871,0
2011-03-31,23.752,23.752,23.647,23.647,8062,0
2011-04-01,23.585,23.738,23.576,23.738,10408,0
2011-04-04,23.729,23.799,23.713,23.729,78286,0
2011-04-05,23.738,23.738,23.628,23.663,18343,0
2011-04-06,23.592,23.592,23.479,23.479,12018,0
2011-04-07,23.549,23.549,23.411,23.411,34439,0
2011-04-08,23.384,23.426,23.339,23.401,27968,0
2011-04-11,23.392,23.461,23.332,23.41,45049,0
2011-04-12,23.556,23.651,23.527,23.592,78988,0
2011-04-13,23.538,23.687,23.538,23.661,79431,0
2011-04-14,23.705,23.746,23.592,23.677,105850,0
2011-04-15,23.838,23.905,23.775,23.83,68829,0
2011-04-18,23.757,23.92,23.679,23.92,13173,0
2011-04-19,23.938,23.973,23.88,23.92,18542,0
2011-04-20,23.905,23.929,23.838,23.838,15296,0
2011-04-21,23.871,23.92,23.82,23.83,21957,0
2011-04-25,23.88,23.947,23.871,23.947,8808,0
2011-04-26,23.981,24.067,23.947,24.04,25597,0
2011-04-27,24.013,24.013,23.929,23.929,9890,0
2011-04-28,24.04,24.04,23.947,24.022,5604,0
2011-04-29,24.059,24.095,24.022,24.059,10743,0
2011-05-02,24.093,24.145,24.085,24.127,31201,0
2011-05-03,24.215,24.215,24.127,24.189,27407,0
2011-05-04,24.247,24.32,24.239,24.293,78232,0
2011-05-05,24.384,24.462,24.312,24.453,40465,0
2011-05-06,24.265,24.487,24.247,24.443,33217,0
2011-05-09,24.424,24.46,24.382,24.406,12533,0
2011-05-10,24.356,24.382,24.274,24.274,12941,0
2011-05-11,24.266,24.48,24.257,24.417,125782,0
2011-05-12,24.365,24.433,24.293,24.339,11740,0
2011-05-13,24.478,24.478,24.391,24.433,7543,0
2011-05-16,24.399,24.493,24.373,24.487,60714,0
2011-05-17,24.601,24.629,24.542,24.61,21342,0
2011-05-18,24.61,24.61,24.461,24.478,27951,0
2011-05-19,24.301,24.47,24.301,24.47,11419,0
2011-05-20,24.472,24.494,24.435,24.489,24373,0
2011-05-23,24.593,24.62,24.532,24.532,43283,0
2011-05-24,24.542,24.593,24.493,24.585,86514,0
2011-05-25,24.638,24.638,24.5,24.524,49304,0
2011-05-26,24.601,24.68,24.601,24.68,7524,0
2011-05-27,24.613,24.717,24.613,24.673,38582,0
2011-05-31,24.63,24.745,24.63,24.745,10518,0
2011-06-01,24.83,24.938,24.812,24.938,43820,0
2011-06-02,24.892,24.892,24.671,24.706,26547,0
2011-06-03,24.878,24.878,24.746,24.789,4360,0
2011-06-06,24.653,24.724,24.653,24.689,905401,0
2011-06-07,24.632,24.727,24.595,24.717,29317,0
2011-06-08,24.806,24.878,24.806,24.878,16990,0
2011-06-09,24.932,24.932,24.727,24.771,5682,0
2011-06-10,24.914,24.932,24.86,24.905,9912,0
2011-06-13,24.842,24.905,24.815,24.824,41991,0
2011-06-14,24.691,24.709,24.544,24.554,33432,0
2011-06-15,24.647,24.869,24.632,24.842,18529,0
2011-06-16,24.89,24.988,24.855,24.954,78155,0
2011-06-17,24.896,24.924,24.851,24.896,10657,0
2011-06-20,24.924,24.924,24.869,24.914,3947,0
2011-06-21,24.896,24.896,24.789,24.815,7991,0
2011-06-22,24.914,24.914,24.815,24.824,13884,0
2011-06-23,24.967,25.008,24.94,24.967,11820,0
2011-06-24,24.992,25.093,24.992,25.008,12742,0
2011-06-27,25.018,25.018,24.789,24.789,27846,0
2011-06-28,24.717,24.746,24.587,24.604,2288,0
2011-06-29,24.554,24.604,24.444,24.462,21653,0
2011-06-30,24.459,24.477,24.335,24.397,9483,0
2011-07-01,24.487,24.487,24.309,24.355,29390,0
2011-07-05,24.442,24.493,24.433,24.433,14532,0
2011-07-06,24.537,24.546,24.513,24.513,9668,0
2011-07-07,24.406,24.442,24.364,24.433,41723,0
2011-07-08,24.593,24.744,24.593,24.744,6623,0
2011-07-11,24.824,24.932,24.815,24.932,7817,0
2011-07-12,25.038,25.038,24.928,24.988,10118,0
2011-07-13,24.967,24.992,24.86,24.992,6467,0
2011-07-14,24.94,24.992,24.833,24.833,63034,0
2011-07-15,24.769,24.931,24.769,24.931,47513,0
2011-07-18,24.904,24.904,24.777,24.814,29842,0
2011-07-19,24.783,25.064,24.783,25.064,68519,0
2011-07-20,25.008,25.008,24.859,24.895,10580,0
2011-07-21,24.796,24.859,24.707,24.725,5139,0
2011-07-22,24.796,24.868,24.787,24.868,10841,0
2011-07-25,24.69,24.814,24.69,24.735,9398,0
2011-07-26,24.744,24.878,24.744,24.86,11287,0
2011-07-27,24.814,24.85,24.725,24.787,110062,0
2011-07-28,24.833,24.886,24.815,24.833,9668,0
2011-07-29,25.032,25.221,25.024,25.213,41836,0
2011-08-01,25.222,25.435,25.222,25.382,16447,0
2011-08-02,25.448,25.733,25.412,25.733,10055,0
2011-08-03,25.736,25.984,25.736,25.772,41297,0
2011-08-04,25.858,26.287,25.858,26.287,20653,0
2011-08-05,26.001,26.261,25.867,25.867,526542,0
2011-08-08,26.121,26.436,26.018,26.375,55607,0
2011-08-09,26.296,26.977,26.208,26.506,62630,0
2011-08-10,26.847,27.053,26.687,27.044,58046,0
2011-08-11,26.891,26.891,26.18,26.261,202132,0
2011-08-12,26.436,26.618,26.402,26.584,20457,0
2011-08-15,26.488,26.521,26.078,26.331,48727,0
2011-08-16,26.47,26.696,26.402,26.618,29392,0
2011-08-17,26.671,26.874,26.618,26.867,7849,0
2011-08-18,27.213,27.41,27.011,27.172,19041,0
2011-08-19,27.29,27.309,27.144,27.309,106906,0
2011-08-22,27.18,27.309,27.144,27.274,32570,0
2011-08-23,27.144,27.237,27.017,27.046,6269,0
2011-08-24,27.08,27.08,26.566,26.566,30679,0
2011-08-25,26.732,26.83,26.627,26.74,30921,0
2011-08-26,26.935,26.951,26.812,26.892,30061,0
2011-08-29,26.688,26.804,26.661,26.661,21794,0
2011-08-30,27.027,27.027,26.917,26.917,5686,0
2011-08-31,26.954,26.954,26.696,26.741,10001,0
2011-09-01,26.867,27.071,26.678,27.071,15344,0
2011-09-02,27.408,27.509,27.315,27.466,17477,0
2011-09-06,27.747,27.766,27.608,27.625,29887,0
2011-09-07,27.346,27.493,27.346,27.425,14597,0
2011-09-08,27.454,27.564,27.349,27.545,8161,0
2011-09-09,27.564,27.713,27.519,27.694,238966,0
2011-09-12,27.649,27.753,27.614,27.728,26428,0
2011-09-13,27.625,27.686,27.495,27.495,6480,0
2011-09-14,27.512,27.59,27.454,27.554,292380,0
2011-09-15,27.393,27.454,27.367,27.374,20861,0
2011-09-16,27.349,27.454,27.285,27.437,34592,0
2011-09-19,27.783,27.865,27.731,27.773,8312,0
2011-09-20,27.802,27.81,27.713,27.802,24650,0
2011-09-21,27.81,28.195,27.731,28.195,65913,0
2011-09-22,28.609,28.816,28.538,28.738,28555,0
2011-09-23,28.73,28.73,28.361,28.388,53925,0
2011-09-26,28.283,28.342,28.126,28.159,48665,0
2011-09-27,27.837,27.908,27.766,27.872,20645,0
2011-09-28,27.818,27.881,27.671,27.792,60429,0
2011-09-29,27.944,28.073,27.865,28.065,19362,0
2011-09-30,28.268,28.328,28.1,28.304,76403,0
2011-10-03,28.478,28.723,28.379,28.714,65291,0
2011-10-04,28.861,28.912,28.458,28.513,813573,0
2011-10-05,28.388,28.458,28.299,28.397,187758,0
2011-10-06,28.283,28.29,28.072,28.081,10867,0
2011-10-07,27.836,28.022,27.738,27.897,15582,0
2011-10-10,27.59,27.792,27.486,27.792,12947,0
2011-10-11,27.773,27.773,27.59,27.634,73697,0
2011-10-12,27.495,27.512,27.367,27.454,16035,0
2011-10-13,27.545,27.68,27.545,27.572,19397,0
2011-10-14,27.452,27.502,27.381,27.452,52024,0
2011-10-17,27.452,27.669,27.452,27.669,17367,0
2011-10-18,27.764,27.79,27.493,27.493,14115,0
2011-10-19,27.57,27.64,27.51,27.588,34552,0
2011-10-20,27.596,27.659,27.46,27.46,30060,0
2011-10-21,27.346,27.517,27.327,27.327,49407,0
2011-10-24,27.381,27.443,27.272,27.299,80852,0
2011-10-25,27.316,27.737,27.316,27.737,26479,0
2011-10-26,27.596,27.729,27.443,27.443,10468,0
2011-10-27,27.204,27.235,26.845,26.89,41199,0
2011-10-28,27.041,27.159,27.023,27.067,23988,0
2011-10-31,27.406,27.684,27.406,27.668,85895,0
2011-11-01,28.125,28.202,27.949,28.176,28745,0
2011-11-02,27.95,28.055,27.888,28.022,8362,0
2011-11-03,27.79,27.915,27.79,27.87,9886,0
2011-11-04,27.889,27.907,27.827,27.855,13624,0
2011-11-07,27.925,28.133,27.925,28.03,409878,0
2011-11-08,27.976,28.081,27.79,27.79,232664,0
2011-11-09,28.22,28.22,28.09,28.151,4462,0
2011-11-10,28.022,28.09,27.835,27.967,9023,0
2011-11-11,27.835,27.863,27.763,27.79,40578,0
2011-11-14,27.942,28.048,27.87,28.048,10049,0
2011-11-15,28.081,28.151,27.984,27.984,7917,0
2011-11-16,28.167,28.167,28.09,28.167,5789,0
2011-11-17,28.117,28.397,28.107,28.283,18972,0
2011-11-18,28.265,28.325,28.211,28.299,19418,0
2011-11-21,28.469,28.497,28.388,28.414,46366,0
2011-11-22,28.449,28.556,28.342,28.556,15580,0
2011-11-23,28.514,28.773,28.449,28.732,55968,0
2011-11-25,28.531,28.619,28.422,28.469,43454,0
2011-11-28,28.151,28.531,28.125,28.478,57088,0
2011-11-29,28.351,28.44,28.239,28.29,46546,0
2011-11-30,28.113,28.113,27.998,28.027,7615,0
2011-12-01,27.888,27.976,27.799,27.949,19145,0
2011-12-02,27.88,28.232,27.88,28.232,107732,0
2011-12-05,27.976,28.195,27.942,28.125,27312,0
2011-12-06,28.105,28.105,27.973,28.001,6420,0
2011-12-07,28.057,28.188,27.995,28.188,4953,0
2011-12-08,28.127,28.319,28.057,28.276,22237,0
2011-12-09,28.242,28.251,28.024,28.024,10387,0
2011-12-12,28.185,28.248,28.125,28.167,5574,0
2011-12-13,28.03,28.364,28.03,28.285,4201037,0
2011-12-14,28.354,28.623,28.344,28.623,64871,0
2011-12-15,28.508,28.595,28.472,28.526,16046,0
2011-12-16,28.649,28.787,28.585,28.711,10665,0
2011-12-19,28.752,28.991,28.752,28.982,35470,0
2011-12-20,28.803,28.803,28.508,28.526,21878,0
2011-12-21,28.526,28.526,28.344,28.364,8544,0
2011-12-22,28.526,28.526,28.364,28.4,18777,0
2011-12-23,28.251,28.285,28.144,28.232,12156,0
2011-12-27,28.232,28.319,28.136,28.319,25185,0
2011-12-28,28.364,28.614,28.364,28.551,20061,0
2011-12-29,28.56,28.614,28.5,28.595,16622,0
2011-12-30,28.693,28.735,28.591,28.646,7861,0
2012-01-03,28.391,28.534,28.364,28.453,13938,0
2012-01-04,28.425,28.453,28.251,28.276,29242,0
2012-01-05,28.285,28.4,28.205,28.261,92642,0
2012-01-06,28.273,28.422,28.273,28.405,47935,0
2012-01-09,28.354,28.508,28.327,28.364,5906,0
2012-01-10,28.29,28.369,28.257,28.324,13102,0
2012-01-11,28.422,28.556,28.413,28.505,33737,0
2012-01-12,28.574,28.574,28.449,28.523,16985,0
2012-01-13,28.7,28.758,28.664,28.7,18786,0
2012-01-17,28.7,28.775,28.682,28.725,9462,0
2012-01-18,28.784,28.784,28.566,28.592,23838,0
2012-01-19,28.35,28.35,28.273,28.316,27258,0
2012-01-20,28.247,28.247,28.132,28.156,13566,0
2012-01-23,28.053,28.071,27.955,28.061,13713,0
2012-01-24,28.019,28.071,27.964,28.019,25182,0
2012-01-25,27.973,28.307,27.973,28.079,35240,0
2012-01-26,28.218,28.35,28.149,28.316,42835,0
2012-01-27,28.307,28.449,28.273,28.36,16164,0
2012-01-30,28.645,28.724,28.583,28.611,11292,0
2012-01-31,28.574,28.778,28.565,28.778,23640,0
2012-02-01,28.7,28.7,28.548,28.566,15587,0
2012-02-02,28.556,28.672,28.538,28.637,22164,0
2012-02-03,28.272,28.289,28.155,28.264,30261,0
2012-02-06,28.273,28.449,28.273,28.397,24046,0
2012-02-07,28.281,28.281,28.139,28.209,22861,0
2012-02-08,28.173,28.272,28.132,28.237,13561,0
2012-02-09,28.173,28.173,28.035,28.132,9859,0
2012-02-10,28.218,28.341,28.2,28.341,13816,0
2012-02-13,28.256,28.331,28.2,28.264,25465,0
2012-02-14,28.298,28.405,28.281,28.378,19965,0
2012-02-15,28.378,28.397,28.306,28.341,11856,0
2012-02-16,28.306,28.324,28.173,28.193,7509,0
2012-02-17,28.114,28.173,28.07,28.155,8978,0
2012-02-21,28.114,28.114,27.973,28.053,49631,0
2012-02-22,28.122,28.2,28.097,28.2,13118,0
2012-02-23,28.193,28.256,28.104,28.256,8735,0
2012-02-24,28.306,28.306,28.264,28.298,5195,0
2012-02-27,28.478,28.523,28.431,28.478,7911,0
2012-02-28,28.557,28.557,28.413,28.422,38322,0
2012-02-29,28.274,28.472,28.258,28.3,19838,0
2012-03-01,28.149,28.218,28.06,28.139,27197,0
2012-03-02,28.287,28.328,28.252,28.287,271925,0
2012-03-05,28.247,28.289,28.183,28.183,4939,0
2012-03-06,28.337,28.446,28.337,28.384,57198,0
2012-03-07,28.368,28.386,28.296,28.306,22779,0
2012-03-08,28.223,28.223,28.118,28.118,17025,0
2012-03-09,28.085,28.12,28.032,28.12,5059,0
2012-03-12,28.2,28.228,28.132,28.132,10935,0
2012-03-13,28.042,28.05,27.847,27.865,20902,0
2012-03-14,27.678,27.678,27.396,27.431,21407,0
2012-03-15,27.422,27.482,27.377,27.449,27095,0
2012-03-16,27.286,27.422,27.259,27.413,31020,0
2012-03-19,27.36,27.396,27.163,27.249,28203,0
2012-03-20,27.239,27.323,27.207,27.268,8565,0
2012-03-21,27.332,27.482,27.332,27.473,7807,0
2012-03-22,27.55,27.56,27.5,27.507,6905,0
2012-03-23,27.595,27.659,27.595,27.649,14788,0
2012-03-26,27.614,27.621,27.515,27.595,36299,0
2012-03-27,27.64,27.746,27.64,27.721,21405,0
2012-03-28,27.684,27.755,27.684,27.702,41789,0
2012-03-29,27.801,27.818,27.801,27.818,4859,0
2012-03-30,27.86,27.867,27.575,27.585,12522,0
2012-04-02,27.782,27.782,27.668,27.721,165574,0
2012-04-03,27.788,27.815,27.382,27.392,111926,0
2012-04-04,27.601,27.601,27.496,27.583,16228,0
2012-04-05,27.77,27.779,27.655,27.779,47294,0
2012-04-09,28.147,28.208,28.111,28.12,30088,0
2012-04-10,28.208,28.348,28.172,28.306,6959,0
2012-04-11,28.19,28.216,28.163,28.172,14555,0
2012-04-12,28.208,28.208,28.076,28.076,8407,0
2012-04-13,28.277,28.337,28.277,28.304,5106,0
2012-04-16,28.366,28.437,28.312,28.321,12503,0
2012-04-17,28.298,28.307,28.256,28.29,17752,0
2012-04-18,28.337,28.366,28.321,28.337,118780,0
2012-04-19,28.428,28.428,28.366,28.366,9343,0
2012-04-20,28.321,28.384,28.321,28.366,4605,0
2012-04-23,28.545,28.545,28.484,28.511,2956,0
2012-04-24,28.475,28.475,28.384,28.384,28356,0
2012-04-25,28.287,28.394,28.268,28.312,13093,0
2012-04-26,28.437,28.475,28.411,28.411,6894,0
2012-04-27,28.437,28.475,28.394,28.437,9329,0
2012-04-30,28.537,28.555,28.494,28.494,7942,0
2012-05-01,28.55,28.559,28.332,28.379,159878,0
2012-05-02,28.484,28.521,28.437,28.494,10926,0
2012-05-03,28.46,28.525,28.414,28.499,4690,0
2012-05-04,28.577,28.631,28.577,28.631,4916,0
2012-05-07,28.653,28.68,28.627,28.644,12899,0
2012-05-08,28.766,28.8,28.739,28.739,10613,0
2012-05-09,28.824,28.851,28.744,28.744,5714,0
2012-05-10,28.631,28.703,28.594,28.703,17746,0
2012-05-11,28.86,28.86,28.797,28.797,3547,0
2012-05-14,28.986,29.058,28.966,28.986,8918,0
2012-05-15,29.101,29.128,29.012,29.084,191194,0
2012-05-16,29.005,29.166,29.005,29.147,25919,0
2012-05-17,29.119,29.428,29.119,29.419,19566,0
2012-05-18,29.309,29.428,29.281,29.419,10197,0
2012-05-21,29.391,29.428,29.326,29.375,8776,0
2012-05-22,29.128,29.203,29.128,29.203,1647,0
2012-05-23,29.358,29.464,29.348,29.358,52617,0
2012-05-24,29.3,29.326,29.244,29.262,12057,0
2012-05-25,29.318,29.366,29.309,29.358,9118,0
2012-05-29,29.366,29.409,29.3,29.3,69256,0
2012-05-30,29.574,29.725,29.574,29.717,9345,0
2012-05-31,29.838,30.018,29.802,29.9,30688,0
2012-06-01,30.122,30.319,30.086,30.31,26347,0
2012-06-04,30.162,30.251,30.071,30.134,409824,0
2012-06-05,30.036,30.062,29.937,29.955,19730,0
2012-06-06,29.942,29.942,29.595,29.595,148309,0
2012-06-07,29.571,29.659,29.526,29.659,22810,0
2012-06-08,29.863,29.872,29.587,29.65,19420,0
2012-06-11,29.608,29.78,29.608,29.753,10365,0
2012-06-12,29.621,29.677,29.546,29.571,6660,0
2012-06-13,29.612,29.767,29.553,29.758,22748,0
2012-06-14,29.763,29.763,29.645,29.689,19936,0
2012-06-15,29.837,29.863,29.801,29.811,33846,0
2012-06-18,29.908,29.908,29.811,29.846,17784,0
2012-06-19,29.749,29.767,29.64,29.677,81087,0
2012-06-20,29.553,29.722,29.526,29.659,17269,0
2012-06-21,29.694,29.881,29.694,29.801,42552,0
2012-06-22,29.684,29.684,29.595,29.595,8940,0
2012-06-25,29.828,29.881,29.828,29.846,2357,0
2012-06-26,29.704,29.792,29.684,29.739,79662,0
2012-06-27,29.749,29.785,29.712,29.785,12707,0
2012-06-28,29.881,29.898,29.821,29.837,12902,0
2012-06-29,29.616,29.673,29.583,29.607,17525,0
2012-07-02,29.668,29.891,29.668,29.821,154160,0
2012-07-03,29.761,29.787,29.661,29.661,11204,0
2012-07-05,29.614,29.795,29.614,29.733,29720,0
2012-07-06,29.866,29.937,29.857,29.884,10147,0
2012-07-09,29.971,30.058,29.942,30.058,3394,0
2012-07-10,30.001,30.107,30.001,30.098,7367,0
2012-07-11,30.117,30.179,30.09,30.09,18485,0
2012-07-12,30.195,30.231,30.168,30.204,29178,0
2012-07-13,30.189,30.189,30.134,30.172,11352,0
2012-07-16,30.376,30.376,30.251,30.251,61506,0
2012-07-17,30.166,30.246,30.103,30.129,17864,0
2012-07-18,30.225,30.225,30.153,30.153,20369,0
2012-07-19,30.09,30.162,30.062,30.117,24097,0
2012-07-20,30.267,30.314,30.258,30.267,14249,0
2012-07-23,30.469,30.469,30.358,30.358,16410,0
2012-07-24,30.314,30.513,30.314,30.496,136859,0
2012-07-25,30.469,30.52,30.449,30.52,9888,0
2012-07-26,30.43,30.449,30.348,30.348,38654,0
2012-07-27,30.233,30.233,29.814,30.052,25384,0
2012-07-30,30.046,30.189,30.019,30.189,9413,0
2012-07-31,30.223,30.231,30.113,30.231,6316,0
2012-08-01,30.107,30.233,30.071,30.117,56128,0
2012-08-02,30.253,30.362,30.203,30.22,25387,0
2012-08-03,30.032,30.032,29.87,29.959,5915,0
2012-08-06,30.001,30.046,29.955,29.974,16465,0
2012-08-07,29.765,29.782,29.69,29.745,25046,0
2012-08-08,29.787,29.787,29.624,29.643,15048,0
2012-08-09,29.608,29.646,29.541,29.636,20575,0
2012-08-10,29.835,29.835,29.718,29.718,10904,0
2012-08-13,29.77,29.824,29.742,29.742,10395,0
2012-08-14,29.49,29.547,29.481,29.51,34986,0
2012-08-15,29.002,29.419,29.002,29.251,60753,0
2012-08-16,29.317,29.317,29.091,29.116,17282,0
2012-08-17,29.21,29.27,29.183,29.21,10292,0
2012-08-20,29.218,29.279,29.192,29.234,14326,0
2012-08-21,29.192,29.308,29.038,29.299,15249,0
2012-08-22,29.436,29.567,29.436,29.567,13367,0
2012-08-23,29.656,29.7,29.646,29.656,15110,0
2012-08-24,29.737,29.737,29.656,29.656,12946,0
2012-08-27,29.71,29.791,29.71,29.755,6313,0
2012-08-28,29.808,29.851,29.798,29.798,4317,0
2012-08-29,29.791,29.791,29.69,29.71,41795,0
2012-08-30,29.835,29.843,29.791,29.826,18234,0
2012-08-31,29.818,30.058,29.764,30.058,14055,0
2012-09-04,30.044,30.07,29.99,30.061,91777,0
2012-09-05,29.967,30.021,29.93,29.994,8351,0
2012-09-06,29.793,29.802,29.668,29.677,10849,0
2012-09-07,29.944,29.944,29.64,29.677,4132,0
2012-09-10,29.636,29.69,29.591,29.681,38048,0
2012-09-11,29.627,29.664,29.55,29.591,6633,0
2012-09-12,29.409,29.419,29.326,29.374,5656,0
2012-09-13,29.458,29.516,29.119,29.351,22622,0
2012-09-14,29.11,29.11,28.866,28.911,75998,0
2012-09-17,28.966,29.101,28.966,29.058,12583,0
2012-09-18,29.204,29.237,29.119,29.138,9858,0
2012-09-19,29.319,29.319,29.194,29.22,10820,0
2012-09-20,29.412,29.412,29.264,29.264,2601,0
2012-09-21,29.204,29.319,29.204,29.319,4789,0
2012-09-24,29.394,29.467,29.394,29.421,13390,0
2012-09-25,29.496,29.578,29.378,29.578,2988,0
2012-09-26,29.736,29.79,29.709,29.79,18362,0
2012-09-27,29.745,29.755,29.673,29.727,4619,0
2012-09-28,29.801,29.821,29.647,29.738,16841,0
2012-10-01,29.749,29.793,28.742,29.793,359218,0
2012-10-02,29.724,29.806,29.688,29.788,45096,0
2012-10-03,29.707,29.779,29.678,29.779,27731,0
2012-10-04,29.697,29.697,29.547,29.564,25864,0
2012-10-05,29.415,29.415,29.321,29.345,21155,0
2012-10-08,29.439,29.467,29.43,29.458,27338,0
2012-10-09,29.368,29.467,29.368,29.43,17653,0
2012-10-10,29.389,29.564,29.361,29.554,4417,0
2012-10-11,29.442,29.633,29.442,29.633,2925,0
2012-10-12,29.697,29.752,29.678,29.678,21942,0
2012-10-15,29.688,29.707,29.633,29.633,2295,0
2012-10-16,29.518,29.518,29.432,29.45,10062,0
2012-10-17,29.33,29.33,29.23,29.248,2837,0
2012-10-18,29.294,29.304,29.178,29.178,3155,0
2012-10-19,29.188,29.37,29.188,29.37,1454,0
2012-10-22,29.321,29.345,29.321,29.321,1899,0
2012-10-23,29.407,29.462,29.389,29.444,2922,0
2012-10-24,29.37,29.405,29.37,29.38,2307,0
2012-10-25,29.168,29.275,29.168,29.23,5626,0
2012-10-26,29.33,29.415,29.321,29.415,3211,0
2012-10-31,29.51,29.645,29.51,29.598,7514,0
2012-11-01,29.572,29.581,29.48,29.518,20611,0
2012-11-02,29.389,29.501,29.389,29.501,14501,0
2012-11-05,29.588,29.653,29.588,29.606,3963,0
2012-11-06,29.556,29.598,29.444,29.444,22804,0
2012-11-07,29.782,29.818,29.755,29.764,6738,0
2012-11-08,29.745,29.96,29.736,29.95,43395,0
2012-11-09,29.997,30.034,29.94,30.034,135389,0
2012-11-12,30.034,30.034,30.014,30.034,3003,0
2012-11-13,30.15,30.15,30.041,30.113,134408,0
2012-11-14,29.96,30.122,29.96,30.122,13953,0
2012-11-15,30.041,30.15,30.034,30.095,23976,0
2012-11-16,30.086,30.168,30.076,30.095,37399,0
2012-11-19,29.96,30.014,29.96,30.007,7821,0
2012-11-20,29.96,29.96,29.851,29.851,12944,0
2012-11-21,29.79,29.808,29.764,29.808,31094,0
2012-11-23,29.755,29.808,29.755,29.79,9735,0
2012-11-26,29.923,29.96,29.879,29.897,10002,0
2012-11-27,29.87,29.923,29.87,29.923,4817,0
2012-11-28,30.024,30.048,29.932,29.94,11915,0
2012-11-29,29.897,29.977,29.888,29.96,13304,0
2012-11-30,29.973,30.019,29.927,29.944,2511,0
2012-12-03,29.79,29.96,29.709,29.95,41706,0
2012-12-04,29.951,30.015,29.951,30.015,9122,0
2012-12-05,30.041,30.076,29.997,30.007,8682,0
2012-12-06,30.103,30.122,30.041,30.041,7148,0
2012-12-07,29.914,29.987,29.888,29.897,13458,0
2012-12-10,29.987,29.987,29.923,29.95,18576,0
2012-12-11,29.87,29.879,29.818,29.844,20271,0
2012-12-12,29.826,29.861,29.69,29.699,48282,0
2012-12-13,29.59,29.673,29.583,29.645,7666,0
2012-12-14,29.635,29.68,29.607,29.663,68236,0
2012-12-17,29.68,29.68,29.434,29.444,17846,0
2012-12-18,29.389,29.389,29.224,29.286,29510,0
2012-12-19,29.315,29.389,29.295,29.322,42084,0
2012-12-20,29.416,29.416,29.305,29.315,15539,0
2012-12-21,29.52,29.53,29.462,29.462,29390,0
2012-12-24,29.481,29.481,29.462,29.462,4969,0
2012-12-26,29.481,29.52,29.472,29.491,11907,0
2012-12-27,29.501,29.663,29.481,29.574,9063,0
2012-12-28,29.645,29.69,29.607,29.655,50692,0
2012-12-31,29.634,29.634,29.376,29.376,22583,0
2013-01-02,29.24,29.24,29.189,29.206,81157,0
2013-01-03,29.179,29.198,28.977,29.007,19415,0
2013-01-04,28.903,29.034,28.903,29.034,46218,0
2013-01-07,29.07,29.07,29.034,29.061,6907,0
2013-01-08,29.132,29.151,29.087,29.151,25228,0
2013-01-09,29.13,29.178,29.112,29.14,13076,0
2013-01-10,29.069,29.121,29.032,29.077,7572,0
2013-01-11,29.041,29.206,29.041,29.206,5784,0
2013-01-14,29.249,29.258,29.179,29.215,35932,0
2013-01-15,29.33,29.33,29.275,29.295,7545,0
2013-01-16,29.322,29.322,29.257,29.322,30119,0
2013-01-17,29.168,29.168,29.095,29.13,31939,0
2013-01-18,29.178,29.23,29.178,29.223,16567,0
2013-01-22,29.168,29.285,29.16,29.265,29110,0
2013-01-23,29.304,29.313,29.256,29.274,32719,0
2013-01-24,29.248,29.248,29.16,29.215,8083,0
2013-01-25,29.049,29.049,28.937,28.946,101647,0
2013-01-28,28.812,28.884,28.802,28.884,66275,0
2013-01-29,28.884,28.911,28.794,28.794,27112,0
2013-01-30,28.75,28.812,28.716,28.786,15323,0
2013-01-31,28.846,28.88,28.763,28.88,182193,0
2013-02-01,29.012,29.012,28.669,28.669,34123,0
2013-02-04,28.812,28.884,28.802,28.874,11668,0
2013-02-05,28.748,28.757,28.714,28.732,5926,0
2013-02-06,28.82,28.882,28.767,28.874,10928,0
2013-02-07,28.89,28.937,28.866,28.866,12569,0
2013-02-08,28.839,28.882,28.793,28.874,35244,0
2013-02-11,28.882,28.9,28.857,28.874,5143,0
2013-02-12,28.82,28.857,28.784,28.81,28467,0
2013-02-13,28.689,28.757,28.679,28.689,36269,0
2013-02-14,28.707,28.857,28.707,28.81,42444,0
2013-02-15,28.757,28.848,28.723,28.83,8111,0
2013-02-19,28.882,28.89,28.748,28.774,48132,0
2013-02-20,28.689,28.784,28.689,28.757,4168,0
2013-02-21,28.91,28.928,28.857,28.857,6588,0
2013-02-22,28.919,28.946,28.882,28.919,77666,0
2013-02-25,28.83,29.129,28.82,29.129,72864,0
2013-02-26,29.167,29.284,29.159,29.167,12047,0
2013-02-27,29.313,29.313,29.094,29.12,31445,0
2013-02-28,29.167,29.167,29.119,29.129,6884,0
2013-03-01,29.231,29.276,29.197,29.231,30931,0
2013-03-04,29.256,29.256,29.177,29.177,6469,0
2013-03-05,29.112,29.121,29.086,29.096,7647,0
2013-03-06,28.993,29.039,28.964,28.964,45496,0
2013-03-07,28.874,28.874,28.793,28.793,9226,0
2013-03-08,28.616,28.661,28.587,28.616,164418,0
2013-03-11,28.652,28.669,28.616,28.626,11793,0
2013-03-12,28.689,28.74,28.67,28.723,77258,0
2013-03-13,28.689,28.723,28.652,28.715,3539,0
2013-03-14,28.652,28.749,28.652,28.67,11732,0
2013-03-15,28.723,28.793,28.723,28.793,24465,0
2013-03-18,28.938,28.938,28.874,28.91,49229,0
2013-03-19,28.956,29.077,28.946,29.032,21091,0
2013-03-20,28.956,28.995,28.901,28.901,27001,0
2013-03-21,28.976,29.013,28.929,28.995,60380,0
2013-03-22,28.974,29.068,28.974,29.039,10041,0
2013-03-25,28.976,29.102,28.946,29.05,35820,0
2013-03-26,29.022,29.06,29.022,29.04,6266,0
2013-03-27,29.188,29.231,29.188,29.223,2358,0
2013-03-28,29.169,29.197,29.15,29.169,3346,0
2013-04-01,29.14,29.276,29.14,29.276,47256,0
2013-04-02,29.214,29.23,29.177,29.187,21175,0
2013-04-03,29.276,29.381,29.266,29.372,25728,0
2013-04-04,29.444,29.549,29.425,29.549,15430,0
2013-04-05,29.837,29.909,29.828,29.847,34268,0
2013-04-08,29.821,29.828,29.692,29.711,23326,0
2013-04-09,29.729,29.757,29.647,29.682,10662,0
2013-04-10,29.54,29.549,29.444,29.444,12368,0
2013-04-11,29.511,29.531,29.472,29.472,6232,0
2013-04-12,29.665,29.757,29.637,29.738,18664,0
2013-04-15,29.747,29.855,29.747,29.855,3775,0
2013-04-16,29.811,29.811,29.738,29.738,26726,0
2013-04-17,29.802,29.919,29.802,29.838,4851,0
2013-04-18,29.863,29.873,29.855,29.873,587,0
2013-04-19,29.847,29.863,29.828,29.847,6532,0
2013-04-22,29.892,29.918,29.847,29.855,2454,0
2013-04-23,29.918,29.944,29.811,29.821,21938,0
2013-04-24,29.847,29.863,29.828,29.855,14244,0
2013-04-25,29.811,29.811,29.784,29.811,6028,0
2013-04-26,29.919,29.974,29.919,29.965,1975,0
2013-04-29,30.019,30.019,29.9,29.918,4176,0
2013-04-30,29.992,30.011,29.891,29.909,25899,0
2013-05-01,30.011,30.118,30.011,30.081,135258,0
2013-05-02,30.046,30.092,30.038,30.092,70320,0
2013-05-03,29.838,29.838,29.647,29.666,7761,0
2013-05-06,29.692,29.701,29.591,29.591,18692,0
2013-05-07,29.54,29.557,29.54,29.54,8062,0
2013-05-08,29.567,29.637,29.557,29.567,23091,0
2013-05-09,29.627,29.702,29.609,29.609,3537,0
2013-05-10,29.482,29.482,29.214,29.33,11582,0
2013-05-13,29.221,29.265,28.907,29.247,33721,0
2013-05-14,29.265,29.265,29.083,29.083,5222,0
2013-05-15,29.176,29.176,29.011,29.138,17628,0
2013-05-16,29.256,29.353,29.247,29.33,5426,0
2013-05-17,29.256,29.256,29.101,29.128,16506,0
2013-05-20,29.186,29.186,29.057,29.067,1356,0
2013-05-21,29.011,29.195,29.011,29.176,5778,0
2013-05-22,29.238,29.247,28.897,28.917,26114,0
2013-05-23,29.083,29.083,28.889,28.927,20320,0
2013-05-24,29.02,29.057,29.011,29.057,2298,0
2013-05-28,28.879,28.907,28.546,28.546,73302,0
2013-05-29,28.639,28.755,28.612,28.755,30359,0
2013-05-30,28.728,28.781,28.648,28.728,17820,0
2013-05-31,28.723,28.723,28.505,28.625,7572,0
2013-06-03,28.556,28.771,28.382,28.771,177381,0
2013-06-04,28.601,28.675,28.591,28.591,4445,0
2013-06-05,28.675,28.798,28.675,28.798,4023,0
2013-06-06,28.78,28.973,28.72,28.798,6532,0
2013-06-07,28.657,28.657,28.565,28.565,12212,0
2013-06-10,28.417,28.494,28.392,28.445,27886,0
2013-06-11,28.332,28.555,28.324,28.555,14787,0
2013-06-12,28.416,28.502,28.332,28.332,8017,0
2013-06-13,28.454,28.621,28.454,28.611,24718,0
2013-06-14,28.629,28.728,28.629,28.657,28820,0
2013-06-17,28.693,28.693,28.521,28.521,13970,0
2013-06-18,28.474,28.536,28.444,28.521,22018,0
2013-06-19,28.546,28.546,28.197,28.197,9615,0
2013-06-20,28.036,28.072,27.899,27.973,45077,0
2013-06-21,27.946,28.046,27.672,27.672,14283,0
2013-06-24,27.498,27.788,27.498,27.706,22002,0
2013-06-25,27.706,27.716,27.56,27.606,43555,0
2013-06-26,27.778,27.778,27.642,27.716,6539,0
2013-06-27,27.807,27.909,27.788,27.872,6727,0
2013-06-28,27.759,27.917,27.759,27.898,4351,0
2013-07-01,27.855,27.98,27.845,27.973,26908,0
2013-07-02,28.009,28.009,27.918,27.945,11632,0
2013-07-03,27.999,27.999,27.88,27.898,50191,0
2013-07-05,27.479,27.522,27.294,27.294,16784,0
2013-07-08,27.133,27.515,27.04,27.488,25875,0
2013-07-09,27.267,27.567,27.267,27.505,6498,0
2013-07-10,27.505,27.513,27.389,27.389,13041,0
2013-07-11,27.606,27.642,27.515,27.615,9675,0
2013-07-12,27.723,27.723,27.595,27.614,4353,0
2013-07-15,27.686,27.715,27.67,27.715,22572,0
2013-07-16,27.715,27.769,27.715,27.76,3148,0
2013-07-17,27.87,27.88,27.786,27.814,12201,0
2013-07-18,27.777,27.777,27.651,27.67,3983,0
2013-07-19,27.733,27.889,27.733,27.863,10445,0
2013-07-22,27.918,27.962,27.854,27.854,28226,0
2013-07-23,27.807,27.844,27.769,27.825,1673,0
2013-07-24,27.595,27.632,27.531,27.632,5525,0
2013-07-25,27.513,27.632,27.513,27.614,5684,0
2013-07-26,27.695,27.705,27.67,27.705,5962,0
2013-07-29,27.632,27.632,27.558,27.595,5547,0
2013-07-30,27.713,27.713,27.557,27.566,7248,0
2013-07-31,27.388,27.649,27.37,27.649,7847,0
2013-08-01,27.468,27.468,27.265,27.302,187484,0
2013-08-02,27.138,27.557,27.035,27.529,24607,0
2013-08-05,27.462,27.462,27.389,27.426,30636,0
2013-08-06,27.388,27.443,27.378,27.443,24497,0
2013-08-07,27.513,27.614,27.487,27.614,42365,0
2013-08-08,27.487,27.695,27.487,27.632,16085,0
2013-08-09,27.566,27.659,27.566,27.659,5655,0
2013-08-12,27.705,27.733,27.595,27.595,10249,0
2013-08-13,27.407,27.407,27.312,27.312,2556,0
2013-08-14,27.292,27.36,27.292,27.331,2879,0
2013-08-15,27.157,27.193,27.129,27.193,8910,0
2013-08-16,27.157,27.157,26.983,27.035,53622,0
2013-08-19,26.983,26.983,26.893,26.938,21069,0
2013-08-20,27.025,27.045,27.008,27.008,3448,0
2013-08-21,27.071,27.071,26.884,26.884,6803,0
2013-08-22,26.893,26.983,26.867,26.955,8614,0
2013-08-23,26.92,27.167,26.92,27.167,16328,0
2013-08-26,27.202,27.218,27.185,27.218,3537,0
2013-08-27,27.311,27.414,27.311,27.414,462,0
2013-08-28,27.322,27.322,27.236,27.312,6959,0
2013-08-29,27.312,27.414,27.284,27.397,5388,0
2013-08-30,27.46,27.485,27.388,27.388,123071,0
2013-09-03,27.108,27.218,27.062,27.175,20030,0
2013-09-04,27.265,27.265,27.08,27.089,7771,0
2013-09-05,27.397,27.397,26.873,26.873,5745,0
2013-09-06,26.762,27.08,26.396,27.024,16820,0
2013-09-09,27.063,27.063,27.025,27.025,6400,0
2013-09-10,26.919,27.044,26.892,26.892,5143,0
2013-09-11,26.919,27.007,26.902,27.007,2034,0
2013-09-12,27.202,27.202,27.024,27.054,8157,0
2013-09-13,27.062,27.08,27.034,27.071,126186,0
2013-09-16,27.321,27.331,27.054,27.054,11804,0
2013-09-17,27.157,27.157,27.071,27.118,6210,0
2013-09-18,26.982,27.46,26.414,27.46,4077,0
2013-09-19,27.477,27.477,27.284,27.292,25474,0
2013-09-20,27.414,27.443,27.302,27.387,16828,0
2013-09-23,27.64,27.64,27.424,27.468,7925,0
2013-09-24,27.331,27.66,27.331,27.613,6714,0
2013-09-25,27.485,27.704,27.485,27.679,3779,0
2013-09-26,27.594,27.64,27.585,27.585,16729,0
2013-09-27,27.594,27.67,27.594,27.67,1655,0
2013-09-30,27.787,27.787,27.621,27.679,1836,0
2013-10-01,27.603,27.621,27.557,27.621,6834,0
2013-10-02,27.733,27.733,27.621,27.621,30134,0
2013-10-03,27.485,27.67,27.485,27.613,2592,0
2013-10-04,27.539,27.594,27.539,27.557,3520,0
2013-10-07,27.679,27.741,27.64,27.64,3638,0
2013-10-08,27.603,27.67,27.594,27.621,4346,0
2013-10-09,27.613,27.613,27.529,27.585,1141,0
2013-10-10,27.477,27.521,27.407,27.512,8861,0
2013-10-11,27.631,27.685,27.575,27.575,112489,0
2013-10-14,27.65,27.65,27.397,27.434,6586,0
2013-10-15,27.483,27.483,27.422,27.432,1136,0
2013-10-16,27.422,27.592,27.422,27.592,3976,0
2013-10-17,27.713,27.814,27.713,27.776,9788,0
2013-10-18,27.806,27.87,27.806,27.814,32389,0
2013-10-21,27.814,27.814,27.74,27.74,19940,0
2013-10-22,27.936,27.936,27.936,27.936,989,0
2013-10-23,28.019,28.072,28.019,28.036,2001,0
2013-10-24,28.046,28.063,27.972,27.972,16719,0
2013-10-25,28.028,28.028,27.989,27.999,6932,0
2013-10-28,27.98,28.019,27.98,27.98,2378,0
2013-10-29,27.907,28.009,27.907,28.009,2704,0
2013-10-30,28.019,28.028,27.926,27.926,8052,0
2013-10-31,27.926,27.945,27.853,27.945,5588,0
2013-11-01,27.776,27.786,27.713,27.758,35969,0
2013-11-04,27.814,27.814,27.786,27.786,906,0
2013-11-05,27.658,27.658,27.573,27.602,5581,0
2013-11-06,27.63,27.638,27.62,27.638,6569,0
2013-11-07,27.63,27.758,27.63,27.722,1827,0
2013-11-08,27.413,27.451,27.349,27.349,119160,0
2013-11-11,27.405,27.405,27.329,27.329,1213,0
2013-11-12,27.309,27.349,27.289,27.319,3248,0
2013-11-13,27.395,27.413,27.395,27.405,9462,0
2013-11-14,27.451,27.519,27.451,27.466,15875,0
2013-11-15,27.485,27.53,27.485,27.53,817,0
2013-11-18,27.632,27.68,27.604,27.661,5284,0
2013-11-19,27.594,27.614,27.548,27.548,2067,0
2013-11-20,27.512,27.585,27.301,27.301,6633,0
2013-11-21,27.217,27.311,27.217,27.301,3449,0
2013-11-22,27.407,27.46,27.407,27.46,7707,0
2013-11-25,27.495,27.495,27.434,27.495,8726,0
2013-11-26,27.53,27.604,27.53,27.566,2551,0
2013-11-27,27.539,27.539,27.477,27.504,6676,0
2013-11-29,27.477,27.485,27.46,27.485,871,0
2013-12-02,27.397,27.397,27.359,27.377,7527,0
2013-12-03,27.443,27.443,27.414,27.424,88815,0
2013-12-04,27.254,27.301,27.244,27.264,24888,0
2013-12-05,27.244,27.264,27.191,27.217,1804,0
2013-12-06,27.225,27.291,27.209,27.264,5584,0
2013-12-09,27.283,27.311,27.283,27.311,4773,0
2013-12-10,27.397,27.453,27.397,27.453,3120,0
2013-12-11,27.369,27.424,27.301,27.321,17728,0
2013-12-12,27.264,27.264,27.234,27.234,1798,0
2013-12-13,27.303,27.323,27.256,27.293,16236,0
2013-12-16,27.389,27.389,27.256,27.275,1321,0
2013-12-17,27.236,27.353,27.236,27.353,14452,0
2013-12-18,27.246,27.399,26.437,27.399,13450,0
2013-12-19,27.236,27.236,27.185,27.211,5491,0
2013-12-20,27.323,27.399,27.323,27.399,8453,0
2013-12-23,27.353,27.38,27.293,27.293,3724,0
2013-12-24,27.193,27.193,27.176,27.176,6291,0
2013-12-26,27.157,27.157,27.108,27.138,6697,0
2013-12-27,27.099,27.138,27.081,27.089,5184,0
2013-12-30,27.157,27.203,27.157,27.193,16251,0
2013-12-31,27.176,27.176,27.044,27.044,4231,0
2014-01-02,27.089,27.185,27.071,27.157,63862,0
2014-01-03,27.099,27.203,27.099,27.148,4317,0
2014-01-06,27.219,27.275,27.203,27.211,30657,0
2014-01-07,27.211,27.266,27.211,27.256,4013,0
2014-01-08,27.176,27.185,27.138,27.185,8580,0
2014-01-09,27.211,27.266,27.176,27.266,18927,0
2014-01-10,27.389,27.488,27.389,27.488,4837,0
2014-01-13,27.523,27.607,27.523,27.569,8905,0
2014-01-14,27.523,27.541,27.515,27.515,13707,0
2014-01-15,27.41,27.482,27.41,27.482,7442,0
2014-01-16,27.516,27.58,27.516,27.552,21395,0
2014-01-17,27.535,27.656,27.535,27.636,116151,0
2014-01-21,27.599,27.646,27.599,27.646,29017,0
2014-01-22,27.562,27.618,27.552,27.571,7717,0
2014-01-23,27.646,27.804,27.646,27.804,12262,0
2014-01-24,27.852,27.907,27.832,27.879,139401,0
2014-01-27,27.87,27.917,27.794,27.794,6489,0
2014-01-28,27.832,27.832,27.766,27.794,1988,0
2014-01-29,27.897,27.999,27.888,27.999,12536,0
2014-01-30,27.907,27.945,27.879,27.945,4897,0
2014-01-31,28.036,28.054,27.999,28.036,3992,0
2014-02-03,28.036,28.284,27.73,28.218,79352,0
2014-02-04,28.118,28.118,28.054,28.072,111958,0
2014-02-05,28.046,28.046,27.962,27.962,4374,0
2014-02-06,27.888,27.907,27.862,27.897,5090,0
2014-02-07,27.926,27.926,27.917,27.926,1940,0
2014-02-10,27.897,27.936,27.897,27.936,5764,0
2014-02-11,27.822,27.862,27.822,27.862,3157,0
2014-02-12,27.784,27.794,27.739,27.747,8856,0
2014-02-13,27.862,27.907,27.862,27.907,2246,0
2014-02-14,27.872,27.891,27.797,27.864,138227,0
2014-02-18,27.815,27.974,27.815,27.939,8127,0
2014-02-19,28.003,28.003,27.845,27.864,9966,0
2014-02-20,27.855,27.864,27.759,27.815,15688,0
2014-02-21,27.835,27.9,27.835,27.9,2085,0
2014-02-24,27.891,27.891,27.825,27.855,6732,0
2014-02-25,27.993,28.003,27.993,27.993,1854,0
2014-02-26,28.049,28.102,28.013,28.094,16182,0
2014-02-27,28.175,28.195,28.149,28.185,4136,0
2014-02-28,28.103,28.195,28.085,28.185,6650,0
2014-03-03,27.678,28.331,27.678,28.331,246177,0
2014-03-04,28.195,28.195,28.075,28.084,131834,0
2014-03-05,28.049,28.132,28.012,28.085,13653,0
2014-03-06,27.946,28.012,27.864,27.954,1235093,0
2014-03-07,27.825,27.864,27.777,27.835,4628629,0
2014-03-10,27.825,27.855,27.807,27.845,296430,0
2014-03-11,27.815,27.872,27.787,27.872,32854,0
2014-03-12,27.992,28.022,27.973,28.022,1415,0
2014-03-13,27.928,28.232,27.928,28.232,14714,0
2014-03-14,28.3,28.3,28.216,28.236,14280,0
2014-03-17,28.179,28.189,28.143,28.143,3417,0
2014-03-18,28.116,28.17,28.106,28.16,5294,0
2014-03-19,28.134,28.134,27.932,27.958,13123,0
2014-03-20,27.968,28.026,27.958,27.958,4038,0
2014-03-21,28.016,28.106,27.986,28.098,8773,0
2014-03-24,28.07,28.226,28.07,28.197,4388,0
2014-03-25,28.143,28.16,28.106,28.153,6173,0
2014-03-26,28.134,28.273,28.134,28.264,3125,0
2014-03-27,28.318,28.403,28.3,28.375,3253,0
2014-03-28,28.335,28.335,28.189,28.264,13717,0
2014-03-31,28.16,28.207,28.16,28.207,2324,0
2014-04-01,28.098,28.134,28.098,28.116,34931,0
2014-04-02,27.958,28.006,27.958,27.977,7415,0
2014-04-03,27.986,28.06,27.977,28.016,10778,0
2014-04-04,28.06,28.207,28.043,28.16,24218,0
2014-04-07,28.246,28.309,28.246,28.29,7739,0
2014-04-08,28.256,28.309,28.236,28.309,11922,0
2014-04-09,28.197,28.273,28.197,28.264,14069,0
2014-04-10,28.3,28.469,28.29,28.469,6544,0
2014-04-11,28.517,28.543,28.489,28.543,6980,0
2014-04-14,28.526,28.526,28.469,28.469,2680,0
2014-04-15,28.567,28.624,28.483,28.53,3707,0
2014-04-16,28.473,28.557,28.463,28.557,5631,0
2014-04-17,28.567,28.567,28.286,28.313,4499,0
2014-04-21,28.453,28.453,28.339,28.359,2790,0
2014-04-22,28.304,28.406,28.304,28.406,7283,0
2014-04-23,28.493,28.512,28.463,28.512,1264,0
2014-04-24,28.493,28.512,28.398,28.512,4935,0
2014-04-25,28.614,28.669,28.604,28.614,60081,0
2014-04-28,28.483,28.576,28.463,28.576,1235,0
2014-04-29,28.434,28.483,28.434,28.473,6984,0
2014-04-30,28.53,28.576,28.53,28.557,2553,0
2014-05-01,28.614,28.733,28.567,28.724,6402,0
2014-05-02,28.632,28.834,28.632,28.834,46975,0
2014-05-05,28.824,28.862,28.724,28.724,6442,0
2014-05-06,28.75,28.814,28.75,28.814,4918,0
2014-05-07,28.759,28.777,28.759,28.759,1811,0
2014-05-08,28.804,28.862,28.741,28.75,3914,0
2014-05-09,28.724,28.733,28.679,28.679,2672,0
2014-05-12,28.624,28.651,28.576,28.604,3481,0
2014-05-13,28.708,28.741,28.698,28.741,10275,0
2014-05-14,28.878,28.964,28.878,28.954,18907,0
2014-05-15,29.101,29.157,29.054,29.082,9865,0
2014-05-16,29.044,29.101,29.026,29.073,24911,0
2014-05-19,29.101,29.101,28.938,28.938,11695,0
2014-05-20,28.91,29.026,28.91,28.988,10302,0
2014-05-21,28.856,28.865,28.838,28.847,5665,0
2014-05-22,28.882,28.882,28.828,28.838,6535,0
2014-05-23,28.865,28.92,28.865,28.92,11554,0
2014-05-27,28.92,28.998,28.873,28.998,38394,0
2014-05-28,29.157,29.267,29.157,29.267,24480,0
2014-05-29,29.267,29.325,29.167,29.177,6239,0
2014-05-30,29.108,29.137,29.101,29.127,1081,0
2014-06-02,29.026,29.073,28.958,29.008,390433,0
2014-06-03,28.856,28.856,28.763,28.771,5164,0
2014-06-04,28.799,28.799,28.736,28.736,4023,0
2014-06-05,28.736,28.828,28.71,28.799,2486,0
2014-06-06,28.856,28.882,28.799,28.799,2819,0
2014-06-09,28.745,28.763,28.727,28.745,6449,0
2014-06-10,28.682,28.727,28.663,28.727,40392,0
2014-06-11,28.727,28.763,28.682,28.71,10951,0
2014-06-12,28.766,28.924,28.747,28.914,3082,0
2014-06-13,28.775,28.868,28.775,28.841,43894,0
2014-06-16,28.85,28.876,28.822,28.86,10139,0
2014-06-17,28.942,28.942,28.73,28.747,3002,0
2014-06-18,28.766,28.904,28.756,28.85,7698,0
2014-06-19,28.904,28.904,28.675,28.675,42590,0
2014-06-20,28.713,28.775,28.666,28.775,5253,0
2014-06-23,28.822,28.85,28.756,28.756,5367,0
2014-06-24,28.802,28.886,28.802,28.886,3441,0
2014-06-25,28.982,29.02,28.933,28.952,10105,0
2014-06-26,29.048,29.085,29.048,29.058,5727,0
2014-06-27,29.102,29.102,29.02,29.039,4986,0
2014-06-30,28.972,29.121,28.972,29.068,22438,0
2014-07-01,28.933,28.982,28.904,28.914,152320,0
2014-07-02,28.812,28.812,28.73,28.738,14998,0
2014-07-03,28.638,28.685,28.629,28.675,3018,0
2014-07-07,28.775,28.832,28.775,28.812,11022,0
2014-07-08,28.924,29.002,28.924,28.982,13583,0
2014-07-09,28.972,29.048,28.914,28.992,8938,0
2014-07-10,29.112,29.141,29.039,29.039,5169,0
2014-07-11,29.102,29.141,29.102,29.121,7304,0
2014-07-14,29.076,29.085,29.039,29.048,3282,0
2014-07-15,29.013,29.088,28.975,29.033,15761,0
2014-07-16,29.023,29.088,29.023,29.088,6058,0
2014-07-17,29.203,29.332,29.184,29.315,8803,0
2014-07-18,29.296,29.296,29.229,29.238,4782,0
2014-07-21,29.315,29.366,29.306,29.332,11731,0
2014-07-22,29.306,29.315,29.257,29.315,5830,0
2014-07-23,29.375,29.385,29.324,29.324,17888,0
2014-07-24,29.212,29.22,29.184,29.193,5649,0
2014-07-25,29.332,29.385,29.332,29.385,5001,0
2014-07-28,29.366,29.385,29.296,29.306,4017,0
2014-07-29,29.385,29.421,29.339,29.412,7155,0
2014-07-30,29.276,29.296,29.144,29.154,11767,0
2014-07-31,29.041,29.174,29.041,29.115,25522,0
2014-08-01,29.174,29.315,29.098,29.238,151216,0
2014-08-04,29.332,29.339,29.247,29.276,11127,0
2014-08-05,29.238,29.324,29.184,29.315,4984,0
2014-08-06,29.385,29.43,29.332,29.339,49511,0
2014-08-07,29.315,29.499,29.315,29.479,22280,0
2014-08-08,29.566,29.584,29.449,29.469,11579,0
2014-08-11,29.449,29.499,29.44,29.489,6300,0
2014-08-12,29.459,29.459,29.357,29.357,15030,0
2014-08-13,29.459,29.479,29.393,29.469,8418,0
2014-08-14,29.629,29.629,29.489,29.584,14914,0
2014-08-15,29.622,29.922,29.622,29.895,5447,0
2014-08-18,29.709,29.747,29.612,29.632,8260,0
2014-08-19,29.632,29.642,29.541,29.558,19863,0
2014-08-20,29.511,29.55,29.481,29.501,12890,0
2014-08-21,29.577,29.622,29.558,29.603,5254,0
2014-08-22,29.622,29.699,29.541,29.699,11428,0
2014-08-25,29.699,29.747,29.699,29.747,1435,0
2014-08-26,29.747,29.766,29.689,29.719,9021,0
2014-08-27,29.785,29.831,29.775,29.831,3215,0
2014-08-28,29.988,29.988,29.886,29.96,4520,0
2014-08-29,29.978,29.988,29.922,29.922,13782,0
2014-09-02,29.812,29.812,29.679,29.699,54384,0
2014-09-03,29.587,29.728,29.587,29.719,20781,0
2014-09-04,29.671,29.679,29.55,29.587,11026,0
2014-09-05,29.632,29.632,29.471,29.521,7347,0
2014-09-08,29.642,29.642,29.481,29.501,13157,0
2014-09-09,29.432,29.491,29.432,29.461,7007,0
2014-09-10,29.368,29.387,29.349,29.349,13043,0
2014-09-11,29.377,29.423,29.308,29.308,11699,0
2014-09-12,29.146,29.195,29.089,29.099,4009,0
2014-09-15,29.234,29.242,29.129,29.189,15031,0
2014-09-16,29.179,29.189,29.11,29.11,11091,0
2014-09-17,29.189,29.207,29.083,29.11,18160,0
2014-09-18,29.074,29.092,29.017,29.074,14944,0
2014-09-19,29.083,29.262,29.083,29.262,7967,0
2014-09-22,29.271,29.345,29.271,29.291,4525,0
2014-09-23,29.337,29.418,29.319,29.418,14744,0
2014-09-24,29.399,29.399,29.281,29.281,11993,0
2014-09-25,29.465,29.495,29.418,29.475,6222,0
2014-09-26,29.418,29.485,29.408,29.436,18385,0
2014-09-29,29.597,29.626,29.597,29.597,3030,0
2014-09-30,29.581,29.626,29.505,29.505,3852,0
2014-10-01,29.683,29.807,29.683,29.807,221820,0
2014-10-02,29.779,29.845,29.723,29.723,18711,0
2014-10-03,29.656,29.797,29.656,29.788,28686,0
2014-10-06,29.761,29.853,29.761,29.826,5467,0
2014-10-07,29.909,29.993,29.891,29.983,319064,0
2014-10-08,30.057,30.077,29.965,30.003,119166,0
2014-10-09,30.096,30.105,30.021,30.096,7836,0
2014-10-10,30.134,30.172,30.087,30.172,3383,0
2014-10-13,30.22,30.484,30.22,30.36,11153,0
2014-10-14,30.398,30.475,30.322,30.465,193355,0
2014-10-15,30.961,31.245,30.548,30.623,122102,0
2014-10-16,30.67,30.886,30.484,30.484,12244,0
2014-10-17,30.445,30.455,30.35,30.416,17483,0
2014-10-20,30.502,30.51,30.407,30.493,18275,0
2014-10-21,30.379,30.416,30.379,30.416,1385,0
2014-10-22,30.285,30.369,30.275,30.369,10391,0
2014-10-23,30.23,30.538,30.124,30.202,54935,0
2014-10-24,30.265,30.33,30.144,30.23,4907,0
2014-10-27,30.22,30.314,30.192,30.22,56248,0
2014-10-28,30.154,30.202,30.105,30.144,26546,0
2014-10-29,30.096,30.182,30.03,30.124,16477,0
2014-10-30,30.255,30.275,30.154,30.154,14522,0
2014-10-31,30.087,30.124,30.03,30.067,15486,0
2014-11-03,30.048,30.144,29.917,30.087,70596,0
2014-11-04,30.077,30.192,30.077,30.134,15225,0
2014-11-05,30.057,30.124,30.038,30.105,13843,0
2014-11-06,29.992,30.077,29.973,29.982,12632,0
2014-11-07,30.057,30.21,30.048,30.21,5421,0
2014-11-10,30.154,30.192,30.011,30.038,26414,0
2014-11-11,29.982,30.115,29.982,30.048,13418,0
2014-11-12,30.115,30.182,30.011,30.048,25342,0
2014-11-13,30.077,30.134,30.02,30.087,18522,0
2014-11-14,30.108,30.195,30.07,30.195,4997,0
2014-11-17,30.24,30.24,30.09,30.108,18551,0
2014-11-18,30.166,30.204,30.166,30.175,5343,0
2014-11-19,30.127,30.147,30.08,30.09,25303,0
2014-11-20,30.258,30.258,30.137,30.166,3540,0
2014-11-21,30.213,30.288,30.204,30.24,16967,0
2014-11-24,30.204,30.307,30.204,30.298,3448,0
2014-11-25,30.354,30.487,30.317,30.459,77056,0
2014-11-26,30.571,30.571,30.504,30.504,4858,0
2014-11-28,30.645,30.665,30.607,30.607,1416,0
2014-12-01,30.769,30.789,30.552,30.59,165895,0
2014-12-02,30.459,30.478,30.325,30.383,161241,0
2014-12-03,30.392,30.449,30.334,30.429,33585,0
2014-12-04,30.459,30.58,30.411,30.571,15634,0
2014-12-05,30.552,30.552,30.373,30.449,6571,0
2014-12-08,30.497,30.674,30.497,30.636,9533,0
2014-12-09,30.826,30.843,30.703,30.749,11355,0
2014-12-10,30.798,30.947,30.749,30.91,12912,0
2014-12-11,30.826,30.928,30.759,30.928,18221,0
2014-12-12,31.08,31.24,31.063,31.24,43759,0
2014-12-15,31.112,31.293,31.093,31.177,16885,0
2014-12-16,31.405,31.405,31.235,31.359,91986,0
2014-12-17,31.369,31.369,31.029,31.16,20377,0
2014-12-18,30.96,30.96,30.83,30.885,27889,0
2014-12-19,30.913,31.067,30.894,31.038,92770,0
2014-12-22,31.029,31.122,30.98,31.112,66819,0
2014-12-23,30.98,31.038,30.706,30.706,29050,0
2014-12-24,30.686,30.801,30.648,30.801,4277,0
2014-12-26,30.83,30.885,30.81,30.846,9643,0
2014-12-29,30.932,31.057,30.913,31,3234,0
2014-12-30,31.075,31.14,31.019,31.067,24804,0
2014-12-31,31.038,31.132,31.038,31.103,4817,0
2015-01-02,31.206,31.46,31.14,31.387,2180895,0
2015-01-05,31.423,31.661,31.414,31.613,546421,0
2015-01-06,31.84,32.056,31.726,31.869,607873,0
2015-01-07,31.782,31.964,31.697,31.869,293845,0
2015-01-08,31.772,31.772,31.604,31.613,216990,0
2015-01-09,31.632,31.906,31.604,31.802,46009,0
2015-01-12,31.84,32.008,31.831,31.954,36950,0
2015-01-13,31.897,32.028,31.86,31.925,35908,0
2015-01-14,32.254,32.291,32.076,32.142,54170,0
2015-01-15,32.156,32.44,32.156,32.43,71900,0
2015-01-16,32.411,32.411,32.175,32.175,44690,0
2015-01-20,32.335,32.43,32.267,32.345,24169,0
2015-01-21,32.421,32.44,32.089,32.166,156288,0
2015-01-22,32.213,32.213,32.001,32.089,56993,0
2015-01-23,32.285,32.411,32.267,32.392,125958,0
2015-01-26,32.402,32.449,32.24,32.276,58248,0
2015-01-27,32.487,32.534,32.258,32.315,29025,0
2015-01-28,32.335,32.666,32.285,32.637,64043,0
2015-01-29,32.554,32.569,32.392,32.43,44614,0
2015-01-30,32.704,32.789,32.627,32.789,290439,0
2015-02-02,32.561,32.771,32.561,32.685,547009,0
2015-02-03,32.44,32.487,32.24,32.315,162642,0
2015-02-04,32.185,32.382,32.118,32.335,64399,0
2015-02-05,32.276,32.285,32.136,32.193,70919,0
2015-02-06,31.983,31.983,31.756,31.843,37288,0
2015-02-09,31.89,31.947,31.795,31.805,31794,0
2015-02-10,31.709,31.785,31.616,31.683,48140,0
2015-02-11,31.644,31.739,31.569,31.692,53294,0
2015-02-12,31.7,31.785,31.625,31.625,34902,0
2015-02-13,31.653,31.794,31.424,31.481,30888,0
2015-02-17,31.908,31.908,30.478,31.132,81947,0
2015-02-18,31.378,31.398,31.112,31.273,73266,0
2015-02-19,31.215,31.349,31.16,31.16,88171,0
2015-02-20,31.301,31.415,31.132,31.16,34788,0
2015-02-23,31.283,31.433,31.283,31.433,26872,0
2015-02-24,31.359,31.634,31.225,31.615,47379,0
2015-02-25,31.643,31.764,31.558,31.738,24031,0
2015-02-26,31.634,31.728,31.49,31.52,21336,0
2015-02-27,31.548,31.691,31.481,31.596,20361,0
2015-03-02,31.624,31.634,31.301,31.31,601852,0
2015-03-03,31.339,31.369,31.196,31.235,50093,0
2015-03-04,31.301,31.359,31.186,31.235,27629,0
2015-03-05,31.235,31.293,31.16,31.263,23940,0
2015-03-06,30.969,30.989,30.714,30.799,24886,0
2015-03-09,30.979,31.008,30.903,30.989,11387,0
2015-03-10,31.206,31.225,31.093,31.168,299395,0
2015-03-11,31.206,31.349,31.168,31.349,70238,0
2015-03-12,31.398,31.51,31.253,31.329,36386,0
2015-03-13,31.282,31.397,31.243,31.243,61373,0
2015-03-16,31.432,31.49,31.397,31.414,11579,0
2015-03-17,31.49,31.587,31.49,31.578,18003,0
2015-03-18,31.662,31.862,31.51,31.862,167904,0
2015-03-19,31.88,31.928,31.774,31.833,26424,0
2015-03-20,31.87,31.947,31.852,31.928,14949,0
2015-03-23,31.967,31.994,31.87,31.967,17686,0
2015-03-24,32.002,32.147,31.957,32.147,14632,0
2015-03-25,32.099,32.176,31.967,31.967,31686,0
2015-03-26,31.87,31.87,31.653,31.691,14632,0
2015-03-27,31.87,31.918,31.814,31.862,148220,0
2015-03-30,31.862,31.918,31.804,31.814,19581,0
2015-03-31,31.804,31.984,31.804,31.87,22327,0
2015-04-01,32.06,32.232,32.06,32.147,478029,0
2015-04-02,32.167,32.194,31.918,32.04,145165,0
2015-04-06,32.186,32.186,31.889,31.967,81582,0
2015-04-07,31.899,32.099,31.87,32.09,369006,0
2015-04-08,32.04,32.099,31.908,32.031,53688,0
2015-04-09,32.012,32.05,31.774,31.804,86126,0
2015-04-10,31.967,32.012,31.784,31.87,32948,0
2015-04-13,31.842,31.957,31.804,31.87,35897,0
2015-04-14,32.08,32.214,31.984,32.002,23160,0
2015-04-15,32.073,32.197,31.95,32.005,125789,0
2015-04-16,32.005,32.063,31.836,31.921,50835,0
2015-04-17,31.892,32.179,31.892,32.131,28264,0
2015-04-20,32.083,32.083,31.931,31.95,12186,0
2015-04-21,31.96,31.979,31.855,31.901,86418,0
2015-04-22,31.855,31.873,31.589,31.607,36683,0
2015-04-23,31.635,31.748,31.597,31.71,26481,0
2015-04-24,31.767,31.873,31.767,31.845,36567,0
2015-04-27,31.816,31.892,31.7,31.836,20595,0
2015-04-28,31.74,31.767,31.54,31.589,25620,0
2015-04-29,31.399,31.453,31.293,31.35,20486,0
2015-04-30,31.206,31.379,31.168,31.379,21331,0
2015-05-01,31.254,31.321,31.066,31.14,591874,0
2015-05-04,31.177,31.196,30.979,30.999,28367,0
2015-05-05,30.969,30.969,30.798,30.921,293782,0
2015-05-06,30.817,30.854,30.606,30.673,14438,0
2015-05-07,30.759,30.95,30.749,30.884,10065,0
2015-05-08,31.008,31.093,30.921,30.941,14815,0
2015-05-11,30.807,30.827,30.495,30.531,11348,0
2015-05-12,30.486,30.654,30.409,30.54,295456,0
2015-05-13,30.74,30.74,30.409,30.447,65967,0
2015-05-14,30.457,30.616,30.417,30.503,48123,0
2015-05-15,30.681,30.9,30.652,30.843,51986,0
2015-05-18,30.757,30.757,30.537,30.575,96367,0
2015-05-19,30.387,30.585,30.348,30.424,39571,0
2015-05-20,30.474,30.519,30.387,30.474,21241,0
2015-05-21,30.633,30.73,30.575,30.73,28108,0
2015-05-22,30.681,30.757,30.566,30.69,37756,0
2015-05-26,30.757,30.987,30.71,30.967,34787,0
2015-05-27,30.919,31.026,30.843,30.997,48982,0
2015-05-28,31.006,31.036,30.919,30.948,8828,0
2015-05-29,31.1,31.148,30.997,31.036,26010,0
2015-06-01,31.026,31.462,30.767,30.815,201335,0
2015-06-02,30.633,30.671,30.519,30.547,25728,0
2015-06-03,30.406,30.424,30.214,30.29,21080,0
2015-06-04,30.406,30.575,30.406,30.492,13531,0
2015-06-05,30.415,30.415,30.176,30.242,24226,0
2015-06-08,30.31,30.358,30.26,30.26,21709,0
2015-06-09,30.196,30.242,30.079,30.138,13283,0
2015-06-10,30.109,30.109,29.937,30.004,31412,0
2015-06-11,30.109,30.338,30.099,30.328,36777,0
2015-06-12,30.397,30.519,30.32,30.32,24855,0
2015-06-15,30.517,30.554,30.375,30.432,23346,0
2015-06-16,30.385,30.554,30.365,30.554,15705,0
2015-06-17,30.481,30.481,30.297,30.472,10259,0
2015-06-18,30.395,30.395,30.267,30.307,17902,0
2015-06-19,30.517,30.631,30.517,30.631,20624,0
2015-06-22,30.414,30.452,30.239,30.297,16123,0
2015-06-23,30.116,30.267,30.086,30.135,7655,0
2015-06-24,30.203,30.307,30.173,30.307,18323,0
2015-06-25,30.203,30.277,30.135,30.203,41247,0
2015-06-26,30.056,30.076,29.972,30.019,20102,0
2015-06-29,30.297,30.517,30.239,30.481,38110,0
2015-06-30,30.356,30.517,30.356,30.356,29164,0
2015-07-01,30.125,30.221,30.056,30.096,2880168,0
2015-07-02,30.257,30.307,30.173,30.239,505993,0
2015-07-06,30.481,30.602,30.375,30.535,58002,0
2015-07-07,30.765,30.899,30.641,30.679,118304,0
2015-07-08,30.804,30.889,30.728,30.841,99251,0
2015-07-09,30.65,30.688,30.507,30.517,76844,0
2015-07-10,30.221,30.336,30.164,30.221,45021,0
2015-07-13,30.145,30.231,30.135,30.155,12983,0
2015-07-14,30.221,30.249,30.183,30.231,34440,0
2015-07-15,30.199,30.439,30.199,30.429,17974,0
2015-07-16,30.401,30.514,30.352,30.514,3973,0
2015-07-17,30.571,30.59,30.542,30.552,24872,0
2015-07-20,30.533,30.561,30.478,30.514,19855,0
2015-07-21,30.487,30.618,30.419,30.599,9305,0
2015-07-22,30.628,30.735,30.628,30.715,15678,0
2015-07-23,30.725,30.915,30.695,30.915,10346,0
2015-07-24,30.935,30.954,30.906,30.935,3552,0
2015-07-27,31.061,31.061,30.974,31.052,11390,0
2015-07-28,30.944,31.004,30.896,30.935,7733,0
2015-07-29,30.925,30.925,30.82,30.878,8047,0
2015-07-30,30.906,30.984,30.896,30.944,2508,0
2015-07-31,31.088,31.164,31.088,31.145,6061,0
2015-08-03,31.164,31.336,31.164,31.308,208107,0
2015-08-04,31.27,31.27,31.164,31.182,5435,0
2015-08-05,31.023,31.042,30.974,30.984,4180,0
2015-08-06,31.042,31.182,31.042,31.155,56702,0
2015-08-07,31.308,31.396,31.308,31.366,4285,0
2015-08-10,31.211,31.211,31.127,31.164,3346,0
2015-08-11,31.396,31.5,31.386,31.431,7961,0
2015-08-12,31.5,31.605,31.346,31.346,13587,0
2015-08-13,31.336,31.376,31.27,31.28,7314,0
2015-08-14,31.244,31.35,31.215,31.302,4068,0
2015-08-17,31.436,32.147,31.35,31.35,30780,0
2015-08-18,31.36,31.36,31.235,31.235,4278,0
2015-08-19,31.186,31.455,31.186,31.455,12416,0
2015-08-20,31.505,31.592,31.495,31.583,26814,0
2015-08-21,31.658,31.743,31.6,31.694,108615,0
2015-08-24,31.993,32.128,31.62,31.724,18776,0
2015-08-25,31.455,31.495,31.284,31.436,36938,0
2015-08-26,31.264,31.427,31.073,31.101,17321,0
2015-08-27,31.073,31.196,31.056,31.056,97763,0
2015-08-28,31.311,31.311,31.111,31.121,13043,0
2015-08-31,31.284,31.284,30.978,30.978,7822,0
2015-09-01,31.082,31.177,31.017,31.177,375193,0
2015-09-02,31.056,31.159,31.036,31.036,5426,0
2015-09-03,31.082,31.14,31.007,31.111,15233,0
2015-09-04,31.186,31.302,31.186,31.284,214099,0
2015-09-08,31.177,31.177,31.017,31.027,4381,0
2015-09-09,30.872,31.111,30.842,31.082,204705,0
2015-09-10,31.007,31.056,30.968,30.978,80753,0
2015-09-11,31.082,31.14,31.082,31.111,6367,0
2015-09-14,31.215,31.215,31.111,31.121,5843,0
2015-09-15,31.02,31.058,30.758,30.778,22916,0
2015-09-16,30.74,30.788,30.701,30.701,8643,0
2015-09-17,30.721,31.01,30.691,31.01,4632,0
2015-09-18,31.143,31.306,31.086,31.229,6771,0
2015-09-21,31.162,31.171,30.961,31.02,10625,0
2015-09-22,31.162,31.268,31.162,31.21,12917,0
2015-09-23,31.19,31.288,31.058,31.288,3163,0
2015-09-24,31.421,31.499,31.384,31.384,15153,0
2015-09-25,31.384,31.384,31.086,31.171,21143,0
2015-09-28,31.258,31.557,31.258,31.439,7505,0
2015-09-29,31.439,31.642,31.439,31.642,127494,0
2015-09-30,31.469,31.567,31.469,31.547,9165,0
2015-10-01,31.652,31.699,31.538,31.604,454257,0
2015-10-02,31.931,31.97,31.682,31.766,29271,0
2015-10-05,31.614,31.633,31.479,31.499,14265,0
2015-10-06,31.431,31.604,31.431,31.577,7709,0
2015-10-07,31.439,31.547,31.431,31.489,8399,0
2015-10-08,31.519,31.567,31.325,31.384,17499,0
2015-10-09,31.412,31.412,31.384,31.384,1977,0
2015-10-12,31.469,31.719,31.469,31.567,9124,0
2015-10-13,31.538,31.623,31.519,31.567,31562,0
2015-10-14,31.642,31.796,31.623,31.786,8126,0
2015-10-15,31.709,31.844,31.652,31.652,15392,0
2015-10-16,31.709,31.719,31.642,31.642,9881,0
2015-10-19,31.672,31.672,31.528,31.604,15625,0
2015-10-20,31.509,31.509,31.449,31.469,176806,0
2015-10-21,31.595,31.682,31.557,31.642,17786,0
2015-10-22,31.682,31.709,31.586,31.662,31303,0
2015-10-23,31.499,31.499,31.431,31.469,20593,0
2015-10-26,31.557,31.614,31.557,31.586,8842,0
2015-10-27,31.709,31.709,31.633,31.642,8321,0
2015-10-28,31.623,31.642,31.412,31.519,114304,0
2015-10-29,31.449,31.449,31.228,31.238,15081,0
2015-10-30,31.315,31.364,31.268,31.354,8114,0
2015-11-02,31.248,31.315,31.238,31.288,302237,0
2015-11-03,31.209,31.218,31.094,31.104,26529,0
2015-11-04,31.161,31.209,31.067,31.104,233420,0
2015-11-05,31.142,31.142,31,31.057,13418,0
2015-11-06,30.864,30.864,30.739,30.787,17369,0
2015-11-09,30.7,30.777,30.681,30.69,5756,0
2015-11-10,30.747,30.854,30.652,30.777,8423,0
2015-11-11,30.757,30.796,30.69,30.747,15289,0
2015-11-12,30.767,30.864,30.757,30.844,30576,0
2015-11-13,30.833,30.959,30.833,30.92,100594,0
2015-11-16,30.999,31.008,30.883,30.911,12147,0
2015-11-17,30.873,31.047,30.804,31.047,48689,0
2015-11-18,30.949,31.008,30.911,30.999,4775,0
2015-11-19,31.123,31.123,31.066,31.103,11003,0
2015-11-20,31.133,31.133,31.037,31.037,9968,0
2015-11-23,31.084,31.123,31.028,31.103,153129,0
2015-11-24,31.113,31.141,31.074,31.084,16241,0
2015-11-25,31.151,31.17,31.103,31.123,28030,0
2015-11-27,31.179,31.199,31.123,31.133,3529,0
2015-11-30,31.141,31.199,31.123,31.179,14742,0
2015-12-01,31.189,31.412,31.189,31.412,30812,0
2015-12-02,31.354,31.412,31.315,31.404,4645,0
2015-12-03,31.189,31.199,30.863,30.911,11862,0
2015-12-04,30.979,31.113,30.979,31.074,6959,0
2015-12-07,31.093,31.325,31.093,31.278,5088,0
2015-12-08,31.315,31.315,31.199,31.238,16625,0
2015-12-09,31.179,31.315,31.084,31.258,11523,0
2015-12-10,31.288,31.297,31.218,31.258,9239,0
2015-12-11,31.439,31.604,31.431,31.567,15365,0
2015-12-14,31.489,31.489,31.278,31.288,19224,0
2015-12-15,31.167,31.225,31.12,31.167,2695,0
2015-12-16,31.167,31.313,31.054,31.054,4145,0
2015-12-17,31.235,31.313,31.225,31.313,11607,0
2015-12-18,31.429,31.457,31.372,31.457,28604,0
2015-12-21,31.497,31.497,31.402,31.457,36377,0
2015-12-22,31.313,31.332,31.245,31.265,10248,0
2015-12-23,31.12,31.177,31.1,31.158,10572,0
2015-12-24,31.238,31.238,31.215,31.235,1400,0
2015-12-28,31.323,31.41,31.303,31.352,6112,0
2015-12-29,31.275,31.275,30.989,31.041,12440,0
2015-12-30,30.976,31.044,30.951,31.025,6719,0
2015-12-31,31.12,31.152,30.996,31.152,9047,0
2016-01-04,31.265,31.372,31.206,31.215,88318,0
2016-01-05,31.167,31.216,31.12,31.148,175580,0
2016-01-06,31.402,31.405,31.323,31.388,7176,0
2016-01-07,31.487,31.487,31.304,31.457,44606,0
2016-01-08,31.457,31.575,31.429,31.575,20987,0
2016-01-11,31.41,31.487,31.392,31.402,4477,0
2016-01-12,31.402,31.602,31.402,31.602,2869,0
2016-01-13,31.65,31.815,31.602,31.795,14021,0
2016-01-14,31.785,31.824,31.621,31.68,7004,0
2016-01-15,31.919,31.938,31.87,31.909,23412,0
2016-01-19,31.88,31.977,31.812,31.851,33311,0
2016-01-20,32.132,32.288,32.015,32.015,33038,0
2016-01-21,32.132,32.216,31.899,31.948,184064,0
2016-01-22,31.841,31.918,31.797,31.899,25621,0
2016-01-25,31.938,31.977,31.899,31.977,14382,0
2016-01-26,31.986,32.069,31.948,31.977,19218,0
2016-01-27,31.968,31.974,31.861,31.974,51579,0
2016-01-28,31.958,32.064,31.899,32.044,10826,0
2016-01-29,32.237,32.286,32.161,32.198,17905,0
2016-02-01,32.141,32.188,32.118,32.132,440913,0
2016-02-02,32.344,32.479,32.344,32.479,51717,0
2016-02-03,32.402,32.615,32.358,32.362,126087,0
2016-02-04,32.382,32.47,32.315,32.47,15943,0
2016-02-05,32.372,32.538,32.344,32.519,7273,0
2016-02-08,32.605,32.894,32.605,32.858,42232,0
2016-02-09,32.991,32.991,32.789,32.879,37930,0
2016-02-10,32.894,33.05,32.826,33.05,90448,0
2016-02-11,33.368,33.435,33.13,33.214,67687,0
2016-02-12,33.095,33.158,32.837,32.91,44232,0
2016-02-16,32.812,32.919,31.928,32.808,166561,0
2016-02-17,32.668,32.686,32.456,32.6,95410,0
2016-02-18,32.696,32.89,32.597,32.89,3327697,0
2016-02-19,32.85,32.977,32.794,32.862,33970,0
2016-02-22,32.88,32.88,32.762,32.85,57338,0
2016-02-23,32.706,32.967,32.668,32.92,109976,0
2016-02-24,33.085,33.2,32.821,32.88,28195,0
2016-02-25,32.967,33.066,32.9,32.997,17838,0
2016-02-26,32.725,32.812,32.696,32.789,21987,0
2016-02-29,32.775,32.879,32.745,32.84,19973,0
2016-03-01,32.87,32.87,32.475,32.514,28691,0
2016-03-02,32.474,32.553,32.43,32.519,52800,0
2016-03-03,32.514,32.668,32.514,32.6,30985,0
2016-03-04,32.533,32.581,32.318,32.484,34184,0
2016-03-07,32.446,32.446,32.367,32.397,11024,0
2016-03-08,32.706,32.811,32.668,32.668,32864,0
2016-03-09,32.504,32.61,32.474,32.553,81088,0
2016-03-10,32.6,32.6,32.339,32.416,11929,0
2016-03-11,32.474,32.474,32.174,32.192,46962,0
2016-03-14,32.289,32.377,32.279,32.279,7831,0
2016-03-15,32.432,32.444,32.274,32.324,65325,0
2016-03-16,32.294,32.442,32.211,32.383,18447,0
2016-03-17,32.432,32.587,32.432,32.48,12133,0
2016-03-18,32.577,32.645,32.539,32.539,17886,0
2016-03-21,32.48,32.5,32.383,32.442,11600,0
2016-03-22,32.558,32.567,32.339,32.363,46517,0
2016-03-23,32.412,32.66,32.403,32.66,17383,0
2016-03-24,32.731,32.766,32.49,32.51,39608,0
2016-03-28,32.558,32.702,32.543,32.655,21907,0
2016-03-29,32.731,32.872,32.68,32.872,18498,0
2016-03-30,32.741,32.741,32.577,32.702,10076,0
2016-03-31,32.761,32.868,32.664,32.868,17654,0
2016-04-01,32.926,32.946,32.761,32.866,72445,0
2016-04-04,32.926,32.974,32.846,32.906,209804,0
2016-04-05,33.122,33.16,33.058,33.16,15560,0
2016-04-06,33.043,33.063,32.916,32.954,42210,0
2016-04-07,33.102,33.246,33.043,33.246,11636,0
2016-04-08,33.14,33.15,33.043,33.122,23339,0
2016-04-11,32.994,33.109,32.994,33.082,15941,0
2016-04-12,32.946,33.014,32.846,32.926,49627,0
2016-04-13,32.906,33.034,32.858,33.024,20663,0
2016-04-14,32.936,32.994,32.835,32.916,17094,0
2016-04-15,32.969,33.117,32.969,33.048,6997,0
2016-04-18,32.999,32.999,32.901,32.95,23842,0
2016-04-19,32.959,32.979,32.853,32.871,18835,0
2016-04-20,32.989,33.019,32.64,32.669,26849,0
2016-04-21,32.553,32.596,32.524,32.571,7051,0
2016-04-22,32.543,32.581,32.519,32.533,11194,0
2016-04-25,32.494,32.513,32.447,32.466,8361,0
2016-04-26,32.407,32.426,32.318,32.367,101385,0
2016-04-27,32.474,32.611,32.436,32.562,50886,0
2016-04-28,32.514,32.682,32.514,32.66,16399,0
2016-04-29,32.621,32.746,32.533,32.726,12908,0
2016-05-02,32.65,32.699,32.456,32.553,43721,0
2016-05-03,32.776,32.851,32.77,32.785,17491,0
2016-05-04,32.795,32.95,32.702,32.95,26858,0
2016-05-05,32.841,33.078,32.746,33.048,167186,0
2016-05-06,32.965,33.019,32.931,32.969,12905,0
2016-05-09,32.989,33.048,32.931,33.038,18028,0
2016-05-10,32.999,33.15,32.941,33.019,727939,0
2016-05-11,33.048,33.184,32.979,33.019,150902,0
2016-05-12,33.031,33.058,32.941,33.046,25576,0
2016-05-13,33.043,33.218,33.024,33.131,36416,0
2016-05-16,33.061,33.061,32.954,33.006,20719,0
2016-05-17,33.053,33.263,32.963,33.048,37812,0
2016-05-18,32.954,32.964,32.661,32.72,91330,0
2016-05-19,32.779,32.845,32.72,32.808,25154,0
2016-05-20,32.77,32.855,32.716,32.821,16601,0
2016-05-23,32.875,32.896,32.805,32.845,200249,0
2016-05-24,32.808,32.812,32.663,32.76,87508,0
2016-05-25,32.75,32.844,32.711,32.74,38700,0
2016-05-26,32.72,32.895,32.72,32.789,18751,0
2016-05-27,32.855,32.875,32.711,32.816,18571,0
2016-05-31,32.682,32.924,32.682,32.826,10516,0
2016-06-01,32.974,33.034,32.885,32.915,14819,0
2016-06-02,32.945,33.079,32.945,33.016,36800,0
2016-06-03,33.092,33.442,33.092,33.385,379702,0
2016-06-06,33.353,33.353,33.208,33.256,572516,0
2016-06-07,33.343,33.38,33.303,33.303,15856,0
2016-06-08,33.38,33.43,33.288,33.4,38949,0
2016-06-09,33.578,33.588,33.469,33.503,15766,0
2016-06-10,33.599,33.691,33.562,33.636,5343,0
2016-06-13,33.715,33.747,33.558,33.686,16807,0
2016-06-14,33.75,33.772,33.651,33.666,6780,0
2016-06-15,33.709,33.852,33.709,33.832,8288,0
2016-06-16,33.911,34.057,33.848,33.852,29043,0
2016-06-17,33.862,33.862,33.689,33.761,4974,0
2016-06-20,33.581,33.62,33.483,33.567,71520,0
2016-06-21,33.531,33.609,33.423,33.433,102571,0
2016-06-22,33.423,33.561,33.357,33.502,25406,0
2016-06-23,33.286,33.423,33.268,33.268,20048,0
2016-06-24,34.007,34.007,33.758,33.838,24532,0
2016-06-27,34.214,34.408,34.214,34.332,50608,0
2016-06-28,34.361,34.385,34.254,34.37,7771,0
2016-06-29,34.361,34.37,34.166,34.166,12311,0
2016-06-30,34.284,34.4,34.206,34.265,8644,0
2016-07-01,34.543,34.581,34.347,34.505,18009,0
2016-07-05,34.711,34.849,34.685,34.741,377095,0
2016-07-06,34.829,34.829,34.693,34.789,11935,0
2016-07-07,34.591,34.819,34.591,34.76,137022,0
2016-07-08,34.77,34.896,34.76,34.829,14542,0
2016-07-11,34.819,34.819,34.641,34.641,59837,0
2016-07-12,34.428,34.477,34.264,34.351,89005,0
2016-07-13,34.515,34.571,34.5,34.534,34369,0
2016-07-14,34.244,34.312,34.156,34.303,59192,0
2016-07-15,34.157,34.195,34.078,34.103,17159,0
2016-07-18,34.186,34.193,33.988,34.058,66555,0
2016-07-19,34.157,34.244,34.087,34.194,20597,0
2016-07-20,34.058,34.078,33.968,34.023,38039,0
2016-07-21,33.843,34.118,33.843,34.118,8241,0
2016-07-22,33.998,34.205,33.998,34.128,74597,0
2016-07-25,34.144,34.195,34.098,34.137,24726,0
2016-07-26,34.225,34.225,34.038,34.118,18917,0
2016-07-27,34.205,34.381,34.205,34.352,18029,0
2016-07-28,34.245,34.448,34.245,34.367,11794,0
2016-07-29,34.381,34.545,34.38,34.545,11156,0
2016-08-01,34.362,34.43,34.332,34.359,370331,0
2016-08-02,34.068,34.25,34.038,34.157,14545,0
2016-08-03,34.215,34.245,34.128,34.215,10375,0
2016-08-04,34.313,34.391,34.303,34.303,5486,0
2016-08-05,34.265,34.265,34.058,34.085,21556,0
2016-08-08,34.028,34.152,33.974,34.098,4589,0
2016-08-09,34.167,34.304,34.167,34.294,95899,0
2016-08-10,34.352,34.489,34.252,34.352,8662,0
2016-08-11,34.371,34.371,34.098,34.142,7562,0
2016-08-12,34.362,34.469,34.275,34.304,18429,0
2016-08-15,33.978,34.285,33.978,34.157,14345,0
2016-08-16,34.147,34.16,34.078,34.108,3053,0
2016-08-17,34.088,34.205,34.088,34.17,6404,0
2016-08-18,34.177,34.265,34.147,34.255,61225,0
2016-08-19,34.088,34.157,34.048,34.127,13559,0
2016-08-22,34.265,34.314,34.172,34.26,16130,0
2016-08-23,34.313,34.372,34.255,34.275,6576,0
2016-08-24,34.304,34.304,34.224,34.255,4501,0
2016-08-25,34.195,34.265,34.147,34.177,10283,0
2016-08-26,34.186,34.22,33.958,34.004,21755,0
2016-08-29,34.128,34.314,34.098,34.285,6756,0
2016-08-30,34.255,34.265,34.177,34.199,5106,0
2016-08-31,34.186,34.25,34.186,34.25,4274,0
2016-09-01,34.038,34.278,34.038,34.209,5962,0
2016-09-02,34.078,34.155,33.998,34.078,25364,0
2016-09-06,34.088,34.343,34.069,34.304,80143,0
2016-09-07,34.392,34.392,34.265,34.294,20476,0
2016-09-08,34.177,34.177,33.942,33.994,13780,0
2016-09-09,33.778,33.786,33.689,33.709,8395,0
2016-09-12,33.699,33.796,33.664,33.738,20568,0
2016-09-13,33.786,33.786,33.392,33.54,72745,0
2016-09-14,33.56,33.669,33.56,33.59,53604,0
2016-09-15,33.423,33.548,33.423,33.521,68143,0
2016-09-16,33.591,33.65,33.551,33.65,4695,0
2016-09-19,33.601,33.63,33.561,33.581,14473,0
2016-09-20,33.63,33.71,33.581,33.585,25224,0
2016-09-21,33.541,33.748,33.531,33.729,18591,0
2016-09-22,33.817,33.952,33.817,33.875,14046,0
2016-09-23,33.885,33.944,33.885,33.905,16354,0
2016-09-26,33.933,34.048,33.933,33.98,20530,0
2016-09-27,34.13,34.159,34.086,34.127,38910,0
2016-09-28,34.12,34.203,34.09,34.107,34944,0
2016-09-29,33.96,34.162,33.96,34.162,1914,0
2016-09-30,34.11,34.132,33.952,34.002,11724,0
2016-10-03,34.02,34.029,33.9,33.913,48855,0
2016-10-04,33.855,33.875,33.66,33.66,20893,0
2016-10-05,33.63,33.653,33.521,33.571,9640,0
2016-10-06,33.483,33.581,33.464,33.492,16884,0
2016-10-07,33.463,33.551,33.407,33.521,6475,0
2016-10-10,33.296,33.441,33.278,33.423,10752,0
2016-10-11,33.316,33.383,33.277,33.346,25581,0
2016-10-12,33.296,33.366,33.269,33.366,15302,0
2016-10-13,33.423,33.489,33.423,33.433,6275,0
2016-10-14,33.324,33.377,33.219,33.238,7052,0
2016-10-17,33.305,33.366,33.284,33.364,12858,0
2016-10-18,33.238,33.411,33.238,33.411,3681,0
2016-10-19,33.373,33.447,33.361,33.391,6451,0
2016-10-20,33.431,33.49,33.411,33.476,11233,0
2016-10-21,33.51,33.51,33.411,33.461,12126,0
2016-10-24,33.471,33.471,33.315,33.401,3463,0
2016-10-25,33.324,33.461,33.324,33.421,5839,0
2016-10-26,33.296,33.344,33.266,33.284,15963,0
2016-10-27,33.091,33.094,33.022,33.094,14656,0
2016-10-28,33.022,33.081,33.022,33.061,15775,0
2016-10-31,33.139,33.156,33.121,33.156,6105,0
2016-11-01,33.034,33.189,33.034,33.189,79227,0
2016-11-02,33.215,33.344,33.169,33.238,28002,0
2016-11-03,33.159,33.179,33.111,33.149,21296,0
2016-11-04,33.219,33.282,33.219,33.275,7438,0
2016-11-07,33.159,33.169,33.121,33.13,4915,0
2016-11-08,33.149,33.209,32.985,33.012,40158,0
2016-11-09,32.669,32.677,31.885,32.245,61342,0
2016-11-10,32.159,32.236,31.954,31.974,14333,0
2016-11-11,32.051,32.091,31.884,31.914,34307,0
2016-11-14,31.736,31.958,31.647,31.726,69414,0
2016-11-15,31.807,31.905,31.777,31.777,183268,0
2016-11-16,31.836,31.935,31.824,31.935,25854,0
2016-11-17,31.807,31.816,31.658,31.662,213662,0
2016-11-18,31.717,31.727,31.536,31.582,26260,0
2016-11-21,31.629,31.671,31.582,31.61,25070,0
2016-11-22,31.691,31.708,31.601,31.638,24751,0
2016-11-23,31.454,31.562,31.357,31.523,20211,0
2016-11-25,31.582,31.6,31.474,31.494,2576,0
2016-11-28,31.629,31.688,31.611,31.658,20010,0
2016-11-29,31.637,31.745,31.629,31.737,20690,0
2016-11-30,31.405,31.521,31.355,31.474,12571,0
2016-12-01,31.247,31.307,31.119,31.237,32362,0
2016-12-02,31.316,31.484,31.316,31.385,25294,0
2016-12-05,31.317,31.484,31.247,31.405,11772,0
2016-12-06,31.414,31.434,31.394,31.394,2496,0
2016-12-07,31.519,31.58,31.464,31.561,60634,0
2016-12-08,31.414,31.414,31.326,31.345,10888,0
2016-12-09,31.277,31.308,31.089,31.129,76168,0
2016-12-12,31.07,31.158,31.032,31.119,13131,0
2016-12-13,31.207,31.207,31.116,31.194,212275,0
2016-12-14,31.297,31.369,30.943,30.943,20422,0
2016-12-15,31.007,31.065,30.919,30.939,160779,0
2016-12-16,30.988,31.036,30.919,30.919,83070,0
2016-12-19,31.084,31.164,31.084,31.156,13656,0
2016-12-20,30.988,31.084,30.988,31.056,23506,0
2016-12-21,31.056,31.163,31.056,31.163,28712,0
2016-12-22,31.036,31.114,31.027,31.088,37914,0
2016-12-23,31.144,31.193,31.124,31.124,89419,0
2016-12-27,31.036,31.108,31.036,31.074,22864,0
2016-12-28,31.108,31.253,31.108,31.223,18059,0
2016-12-29,31.263,31.328,31.263,31.283,16281,0
2016-12-30,31.312,31.41,31.273,31.353,30882,0
2017-01-03,31.283,31.45,31.234,31.42,16450,0
2017-01-04,31.44,31.46,31.381,31.45,68967,0
2017-01-05,31.5,31.744,31.5,31.744,174816,0
2017-01-06,31.587,31.644,31.558,31.568,17407,0
2017-01-09,31.714,31.764,31.685,31.734,12345,0
2017-01-10,31.664,31.744,31.664,31.744,53022,0
2017-01-11,31.714,31.849,31.69,31.747,45177,0
2017-01-12,31.883,31.932,31.754,31.794,117608,0
2017-01-13,31.604,31.749,31.573,31.709,16776,0
2017-01-17,31.868,31.917,31.769,31.878,138059,0
2017-01-18,31.699,31.735,31.6,31.6,43868,0
2017-01-19,31.474,31.508,31.405,31.474,10883,0
2017-01-20,31.395,31.523,31.355,31.484,12319,0
2017-01-23,31.542,31.714,31.542,31.659,4389,0
2017-01-24,31.61,31.649,31.454,31.514,26674,0
2017-01-25,31.385,31.405,31.278,31.287,17084,0
2017-01-26,31.287,31.375,31.25,31.375,8183,0
2017-01-27,31.355,31.431,31.355,31.43,18737,0
2017-01-30,31.425,31.451,31.385,31.405,4947,0
2017-01-31,31.365,31.572,31.365,31.533,39103,0
2017-02-01,31.365,31.479,31.35,31.439,6677,0
2017-02-02,31.523,31.61,31.424,31.454,15906,0
2017-02-03,31.51,31.572,31.345,31.395,27262,0
2017-02-06,31.524,31.649,31.514,31.6,12770,0
2017-02-07,31.523,31.749,31.523,31.679,9183,0
2017-02-08,31.779,31.878,31.779,31.878,15354,0
2017-02-09,31.769,31.769,31.659,31.709,5786,0
2017-02-10,31.552,31.692,31.552,31.639,22767,0
2017-02-13,31.562,31.629,31.508,31.577,15937,0
2017-02-14,31.523,31.562,31.297,31.444,23395,0
2017-02-15,31.428,31.428,30.985,31.389,55609,0
2017-02-16,31.359,31.557,31.359,31.518,21796,0
2017-02-17,31.586,31.654,31.586,31.615,38286,0
2017-02-21,31.488,31.664,31.488,31.615,27503,0
2017-02-22,31.644,31.684,31.508,31.624,29147,0
2017-02-23,31.704,31.709,31.668,31.694,10674,0
2017-02-24,31.774,31.962,31.774,31.942,21121,0
2017-02-27,31.912,31.932,31.853,31.912,33848,0
2017-02-28,31.814,31.919,31.794,31.873,13891,0
2017-03-01,31.498,31.538,31.478,31.538,23067,0
2017-03-02,31.438,31.448,31.379,31.428,126264,0
2017-03-03,31.458,31.498,31.379,31.498,57741,0
2017-03-06,31.458,31.467,31.389,31.428,7700,0
2017-03-07,31.369,31.411,31.349,31.399,48945,0
2017-03-08,31.152,31.289,31.152,31.231,12115,0
2017-03-09,31.161,31.166,31.082,31.092,42415,0
2017-03-10,31.122,31.201,31.104,31.116,8814,0
2017-03-13,31.053,31.102,31.045,31.052,2945,0
2017-03-14,31.043,31.132,31.043,31.092,7172,0
2017-03-15,31.168,31.396,31.168,31.376,19641,0
2017-03-16,31.356,31.356,31.238,31.278,11264,0
2017-03-17,31.308,31.425,31.308,31.389,10145,0
2017-03-20,31.444,31.525,31.444,31.525,5167,0
2017-03-21,31.465,31.65,31.465,31.617,2966,0
2017-03-22,31.742,31.841,31.722,31.767,12774,0
2017-03-23,31.752,31.792,31.692,31.752,7987,0
2017-03-24,31.74,31.812,31.74,31.762,9975,0
2017-03-27,31.879,31.897,31.841,31.88,3769,0
2017-03-28,31.851,31.871,31.722,31.732,12730,0
2017-03-29,31.795,31.86,31.782,31.831,15026,0
2017-03-30,31.535,31.745,31.5,31.742,5816,0
2017-03-31,31.712,31.792,31.702,31.768,6752,0
2017-04-03,31.772,32.026,31.772,31.97,6600,0
2017-04-04,31.954,31.954,31.89,31.908,5465,0
2017-04-05,31.853,31.97,31.831,31.97,6431,0
2017-04-06,31.93,31.94,31.822,31.94,29082,0
2017-04-07,31.979,31.998,31.876,31.876,9331,0
2017-04-10,31.89,31.968,31.89,31.96,3470,0
2017-04-11,32.033,32.137,32.018,32.119,138609,0
2017-04-12,32.431,32.431,32.118,32.245,114587,0
2017-04-13,32.188,32.389,32.188,32.241,68941,0
2017-04-17,32.319,32.361,32.211,32.211,11466,0
2017-04-18,32.411,32.51,32.411,32.51,8716,0
2017-04-19,32.401,32.411,32.361,32.388,22073,0
2017-04-20,32.331,32.39,32.3,32.33,29310,0
2017-04-21,32.351,32.411,32.321,32.321,26883,0
2017-04-24,32.134,32.231,32.134,32.211,6916,0
2017-04-25,32.124,32.134,32.069,32.069,39603,0
2017-04-26,31.946,32.087,31.252,32.073,7817,0
2017-04-27,32.115,32.134,32.1,32.114,3377,0
2017-04-28,32.064,32.134,32.034,32.114,140224,0
2017-05-01,32.201,32.201,31.946,31.994,7892,0
2017-05-02,32.024,32.105,31.966,32.094,12011,0
2017-05-03,32.114,32.157,32.094,32.094,3759,0
2017-05-04,31.966,31.966,31.893,31.946,6624,0
2017-05-05,31.966,31.978,31.916,31.973,10928,0
2017-05-08,31.936,31.936,31.846,31.856,6285,0
2017-05-09,31.807,31.856,31.777,31.856,2804,0
2017-05-10,31.959,31.959,31.797,31.807,65432,0
2017-05-11,31.777,31.856,31.777,31.856,11386,0
2017-05-12,31.954,32.074,31.911,32.074,40251,0
2017-05-15,31.98,31.98,31.931,31.95,8060,0
2017-05-16,31.931,32.077,31.931,32.01,22203,0
2017-05-17,32.217,32.348,32.217,32.324,7407,0
2017-05-18,32.377,32.407,32.307,32.34,52602,0
2017-05-19,32.307,32.357,32.287,32.347,8851,0
2017-05-22,32.352,32.352,32.317,32.317,4658,0
2017-05-23,32.377,32.377,32.217,32.262,3028,0
2017-05-24,32.257,32.288,32.197,32.287,20511,0
2017-05-25,32.257,32.317,32.247,32.257,21214,0
2017-05-26,32.317,32.377,31.971,31.971,24319,0
2017-05-30,32.417,32.496,32.402,32.496,3633,0
2017-05-31,31.899,32.516,31.899,32.476,6376,0
2017-06-01,32.397,32.481,32.397,32.481,17165,0
2017-06-02,32.576,32.704,32.576,32.704,2631,0
2017-06-05,32.635,32.641,32.576,32.576,9640,0
2017-06-06,32.743,32.754,32.73,32.753,4355,0
2017-06-07,32.694,32.694,32.617,32.628,5382,0
2017-06-08,32.516,32.596,32.516,32.556,5998,0
2017-06-09,32.457,32.566,32.457,32.516,6101,0
2017-06-12,32.526,32.608,32.526,32.556,2073,0
2017-06-13,32.447,32.537,32.447,32.536,91779,0
2017-06-14,32.764,32.867,32.734,32.783,13901,0
2017-06-15,32.779,32.789,32.739,32.779,20012,0
2017-06-16,32.805,32.839,32.789,32.789,184112,0
2017-06-19,32.798,32.809,32.748,32.769,8090,0
2017-06-20,32.819,32.898,32.799,32.878,128227,0
2017-06-21,32.829,32.928,32.823,32.928,16916,0
2017-06-22,32.928,32.978,32.871,32.968,18576,0
2017-06-23,32.948,32.978,32.898,32.971,20636,0
2017-06-26,32.998,33.068,32.988,33.038,19988,0
2017-06-27,32.848,32.848,32.797,32.803,4892,0
2017-06-28,32.749,32.819,32.352,32.739,15594,0
2017-06-29,32.462,32.591,32.457,32.591,61908,0
2017-06-30,32.521,32.549,32.481,32.501,5368,0
2017-07-03,32.462,32.51,32.352,32.402,56279,0
2017-07-05,32.412,32.452,32.342,32.422,238618,0
2017-07-06,32.262,32.302,32.212,32.287,19884,0
2017-07-07,32.222,32.222,32.163,32.178,12706,0
2017-07-10,32.222,32.262,32.173,32.242,29452,0
2017-07-11,32.232,32.332,32.173,32.272,29018,0
2017-07-12,32.382,32.412,32.365,32.374,14124,0
2017-07-13,32.371,32.371,32.262,32.297,5169,0
2017-07-14,32.382,32.382,32.332,32.362,20390,0
2017-07-17,32.362,32.432,32.332,32.388,10750,0
2017-07-18,32.531,32.571,32.531,32.571,18447,0
2017-07-19,32.543,32.58,32.541,32.551,8054,0
2017-07-20,32.621,32.69,32.561,32.631,32506,0
2017-07-21,32.681,32.74,32.681,32.684,6668,0
2017-07-24,32.621,32.671,32.621,32.632,11237,0
2017-07-25,32.372,32.402,32.353,32.382,5704,0
2017-07-26,32.342,32.481,32.272,32.442,22177,0
2017-07-27,32.328,32.382,32.278,32.332,10319,0
2017-07-28,32.402,32.47,32.402,32.442,12197,0
2017-07-31,32.432,32.481,32.422,32.481,18708,0
2017-08-01,32.364,32.621,32.364,32.591,27515,0
2017-08-02,32.601,32.669,32.591,32.591,30713,0
2017-08-03,32.69,32.81,32.69,32.81,34782,0
2017-08-04,32.646,32.646,32.539,32.61,12224,0
2017-08-07,32.605,32.666,32.587,32.661,16094,0
2017-08-08,32.591,32.592,32.529,32.571,26935,0
2017-08-09,32.73,32.8,32.7,32.72,18155,0
2017-08-10,32.77,32.869,32.7,32.869,29534,0
2017-08-11,32.79,32.889,32.79,32.889,11893,0
2017-08-14,32.75,32.835,32.74,32.8,29295,0
2017-08-15,32.601,32.71,32.412,32.641,26923,0
2017-08-16,32.551,32.78,32.551,32.73,32027,0
2017-08-17,32.75,32.889,32.725,32.889,12891,0
2017-08-18,32.969,32.969,32.835,32.894,36601,0
2017-08-21,32.889,32.959,32.889,32.949,34129,0
2017-08-22,32.855,32.899,32.811,32.829,42598,0
2017-08-23,32.919,32.982,32.919,32.982,3647,0
2017-08-24,32.969,32.979,32.909,32.959,14540,0
2017-08-25,32.879,33.011,32.879,32.989,55372,0
2017-08-28,32.959,33.039,32.959,32.999,16087,0
2017-08-29,33.129,33.264,33.049,33.079,16042,0
2017-08-30,32.989,33.07,32.989,33.069,20356,0
2017-08-31,33.109,33.149,33.089,33.139,16015,0
2017-09-01,33.059,33.079,32.949,32.994,18926,0
2017-09-05,33.109,33.358,33.109,33.358,13429,0
2017-09-06,33.348,33.348,33.182,33.199,19253,0
2017-09-07,33.288,33.408,33.288,33.408,5826,0
2017-09-08,33.378,33.388,33.298,33.368,7528,0
2017-09-11,33.189,33.199,33.106,33.106,10624,0
2017-09-12,33.029,33.029,32.98,32.98,7240,0
2017-09-13,32.951,32.97,32.89,32.926,3078,0
2017-09-14,32.893,32.999,32.893,32.999,13527,0
2017-09-15,32.969,32.986,32.909,32.959,8995,0
2017-09-18,32.939,32.939,32.84,32.884,43193,0
2017-09-19,32.869,32.869,32.81,32.848,25106,0
2017-09-20,32.852,32.852,32.75,32.75,12208,0
2017-09-21,32.84,32.847,32.8,32.82,30925,0
2017-09-22,32.839,32.899,32.82,32.849,23944,0
2017-09-25,32.9,33.009,32.899,32.997,11959,0
2017-09-26,32.929,32.949,32.895,32.939,16128,0
2017-09-27,32.64,32.7,32.64,32.67,27464,0
2017-09-28,32.76,32.76,32.54,32.612,31009,0
2017-09-29,32.65,32.673,32.57,32.63,5657,0
2017-10-02,32.72,32.72,32.58,32.598,87465,0
2017-10-03,32.55,32.62,32.55,32.6,39399,0
2017-10-04,32.585,32.61,32.547,32.61,5867,0
2017-10-05,32.57,32.59,32.5,32.55,60482,0
2017-10-06,32.45,32.57,32.4,32.54,8606,0
2017-10-09,32.55,32.57,32.5,32.56,84864,0
2017-10-10,32.59,32.658,32.57,32.57,8079,0
2017-10-11,32.62,32.629,32.59,32.59,18094,0
2017-10-12,32.6,32.7,32.571,32.7,75823,0
2017-10-13,32.78,32.859,32.78,32.859,21727,0
2017-10-16,32.75,32.844,32.75,32.76,26923,0
2017-10-17,32.71,32.82,32.71,32.806,5518,0
2017-10-18,32.642,32.68,32.623,32.657,7726,0
2017-10-19,32.8,32.81,32.71,32.76,61665,0
2017-10-20,32.51,32.545,32.46,32.513,6485,0
2017-10-23,32.56,32.63,32.52,32.56,10539,0
2017-10-24,32.41,32.45,32.41,32.43,10854,0
2017-10-25,32.27,32.37,32.27,32.37,29675,0
2017-10-26,32.31,32.36,32.265,32.27,11413,0
2017-10-27,32.3232,32.43,32.3232,32.42,11433,0
2017-10-30,32.48,32.6,32.46,32.575,13871,0
2017-10-31,32.57,32.59,32.561,32.59,5594,0
2017-11-01,32.62,32.699,32.58,32.63,8683,0
2017-11-02,32.68,32.77,32.68,32.72,25522,0
2017-11-03,32.72,32.81,32.6908,32.7787,6375,0
2017-11-06,32.82,32.87,32.8001,32.85,52703,0
2017-11-07,32.86,32.932,32.86,32.88,24746,0
2017-11-08,32.9379,32.9379,32.85,32.9,12704,0
2017-11-09,32.78,32.8508,32.77,32.791,9645,0
2017-11-10,32.66,32.663,32.54,32.58,877949,0
