Date,Open,High,Low,Close,Volume,OpenInt
2007-05-23,0,21.604,0,21.604,0,0
2007-05-24,0,21.604,0,21.604,0,0
2007-05-25,0,21.597,0,21.597,0,0
2007-05-29,0,21.575,0,21.575,0,0
2007-05-30,21.655,21.655,21.655,21.655,7032,0
2007-06-05,21.548,21.548,21.548,21.548,2319,0
2007-06-06,21.557,21.566,21.557,21.566,2834,0
2007-06-07,21.566,21.566,21.566,21.566,0,0
2007-06-08,21.404,21.404,21.404,21.404,202,0
2007-06-11,21.4,21.4,21.4,21.4,13605,0
2007-06-12,21.277,21.302,21.269,21.269,8675,0
2007-06-13,21.314,21.314,21.312,21.312,2834,0
2007-06-15,21.37,21.4,21.37,21.396,8439,0
2007-06-18,21.375,21.375,21.375,21.375,202,0
2007-06-20,21.412,21.412,21.412,21.412,1660,0
2007-06-21,21.412,21.412,21.412,21.412,960,0
2007-06-26,21.464,21.464,21.464,21.464,202,0
2007-06-28,21.491,21.491,21.491,21.491,3047,0
2007-06-29,21.482,21.512,21.482,21.512,136021,0
2007-07-03,21.426,21.446,21.421,21.446,8439,0
2007-07-05,21.37,21.37,21.362,21.362,730,0
2007-07-06,21.322,21.322,21.322,21.322,1377,0
2007-07-10,21.404,21.404,21.404,21.404,403,0
2007-07-11,21.452,21.452,21.408,21.408,960,0
2007-07-13,21.396,21.408,21.396,21.4,27664,0
2007-07-16,21.426,21.434,21.421,21.434,4219,0
2007-07-17,21.412,21.412,21.412,21.412,202,0
2007-07-18,21.455,21.482,21.455,21.482,3273,0
2007-07-19,21.452,21.464,21.452,21.464,1163,0
2007-07-23,21.478,21.491,21.478,21.491,25094,0
2007-07-24,21.504,21.504,21.496,21.496,1660,0
2007-07-25,21.512,21.512,21.512,21.512,40336,0
2007-07-26,21.544,21.57,21.544,21.561,2093,0
2007-07-27,21.617,21.617,21.617,21.617,1660,0
2007-07-30,21.604,21.604,21.542,21.542,26974,0
2007-08-01,21.482,21.482,21.482,21.482,202,0
2007-08-02,21.496,21.529,21.496,21.52,4464,0
2007-08-03,21.591,21.591,21.591,21.591,202,0
2007-08-06,21.613,21.613,21.604,21.604,1163,0
2007-08-07,21.583,21.583,21.561,21.561,1660,0
2007-08-08,21.508,21.508,21.508,21.508,1163,0
2007-08-10,21.544,21.544,21.544,21.544,960,0
2007-08-13,21.468,21.496,21.468,21.491,3047,0
2007-08-14,21.621,21.621,21.621,21.621,403,0
2007-08-15,21.591,21.601,21.557,21.601,7745,0
2007-08-17,21.629,21.651,21.613,21.613,3981,0
2007-08-21,21.703,21.703,21.703,21.703,960,0
2007-08-22,21.685,21.721,21.685,21.721,51127,0
2007-08-23,21.682,21.682,21.682,21.682,202,0
2007-08-24,21.693,21.703,21.685,21.685,2093,0
2007-08-27,21.755,21.778,21.755,21.766,2093,0
2007-08-28,21.763,21.819,21.763,21.809,8675,0
2007-08-29,21.809,21.827,21.787,21.796,4693,0
2007-08-30,21.823,21.839,21.823,21.839,4464,0
2007-08-31,21.787,21.851,21.787,21.851,6100,0
2007-09-04,21.782,21.782,21.737,21.737,71063,0
2007-09-05,21.75,21.801,21.75,21.801,403,0
2007-09-06,21.787,21.787,21.787,21.787,35175,0
2007-09-07,21.855,21.855,21.855,21.855,35175,0
2007-09-10,21.973,21.973,21.939,21.939,3981,0
2007-09-11,21.912,21.912,21.912,21.912,1890,0
2007-09-12,21.915,21.915,21.912,21.912,4693,0
2007-09-13,21.865,21.878,21.839,21.869,4693,0
2007-09-14,21.869,21.869,21.869,21.869,202,0
2007-09-17,21.787,21.787,21.787,21.787,1660,0
2007-09-18,21.819,21.887,21.801,21.887,1660,0
2007-09-19,21.869,21.869,21.869,21.869,202,0
2007-09-20,21.805,21.805,21.717,21.717,19931,0
2007-09-21,21.737,21.746,21.737,21.746,730,0
2007-09-24,21.782,21.782,21.774,21.774,730,0
2007-09-25,21.819,21.843,21.819,21.843,3047,0
2007-09-26,21.763,21.839,21.763,21.787,74573,0
2007-09-27,21.796,21.847,21.796,21.847,2319,0
2007-09-28,21.855,21.878,21.855,21.86,3520,0
2007-10-01,21.733,21.759,21.733,21.75,3047,0
2007-10-02,21.766,21.766,21.766,21.766,403,0
2007-10-03,21.782,21.782,21.782,21.782,730,0
2007-10-04,21.796,21.847,21.796,21.847,6100,0
2007-10-05,21.782,21.791,21.782,21.791,4219,0
2007-10-08,21.801,21.801,21.801,21.801,5867,0
2007-10-09,21.774,21.774,21.763,21.763,2596,0
2007-10-10,21.741,21.769,21.737,21.769,2319,0
2007-10-11,21.737,21.737,21.737,21.737,202,0
2007-10-12,21.729,21.729,21.729,21.729,202,0
2007-10-15,21.741,21.746,21.741,21.746,960,0
2007-10-16,21.729,21.763,21.729,21.763,730,0
2007-10-17,21.819,21.827,21.819,21.827,3047,0
2007-10-19,22.023,22.035,22.019,22.026,2834,0
2007-10-22,22.013,22.013,22.009,22.009,1163,0
2007-10-24,22.077,22.077,22.077,22.077,1890,0
2007-10-25,22.146,22.146,22.128,22.138,2093,0
2007-10-26,22.06,22.06,22.06,22.06,730,0
2007-10-29,21.993,22.026,21.977,22.026,11506,0
2007-10-30,21.96,22.052,21.96,22.052,19466,0
2007-10-31,22.044,22.06,22.044,22.052,2834,0
2007-11-01,22,22.074,21.981,22.04,83954,0
2007-11-02,22.035,22.035,22.035,22.035,1163,0
2007-11-05,22.035,22.035,22.009,22.009,3047,0
2007-11-06,21.96,21.989,21.96,21.964,730,0
2007-11-07,21.947,21.997,21.947,21.997,16417,0
2007-11-08,21.985,21.985,21.985,21.985,202,0
2007-11-09,22.044,22.064,22.026,22.064,9852,0
2007-11-12,22.133,22.146,22.133,22.146,4219,0
2007-11-13,22.048,22.052,22.035,22.052,41748,0
2007-11-14,22,22.09,22,22.052,353920,0
2007-11-15,22.077,22.086,22.077,22.086,7032,0
2007-11-16,22.138,22.138,22.124,22.138,11955,0
2007-11-19,22.124,22.194,22.107,22.19,24625,0
2007-11-20,22.181,22.181,22.138,22.164,2093,0
2007-11-21,22.155,22.226,22.155,22.218,46436,0
2007-11-23,22.194,22.21,22.194,22.206,9381,0
2007-11-26,22.239,22.364,22.239,22.364,96166,0
2007-11-27,22.309,22.312,22.252,22.282,32597,0
2007-11-28,22.222,22.296,22.218,22.282,1324867,0
2007-11-29,22.291,22.296,22.286,22.286,13605,0
2007-11-30,22.23,22.334,22.23,22.334,63793,0
2007-12-03,22.312,22.36,22.296,22.356,33297,0
2007-12-04,22.368,22.368,22.309,22.343,7507,0
2007-12-05,22.282,22.296,22.274,22.291,10786,0
2007-12-06,22.239,22.239,22.185,22.185,27442,0
2007-12-07,22.168,22.168,22.094,22.124,24152,0
2007-12-10,22.04,22.077,22.035,22.056,55360,0
2007-12-11,22.077,22.172,22.077,22.172,22988,0
2007-12-12,22.107,22.15,22.077,22.142,16659,0
2007-12-13,22.077,22.077,22.04,22.052,30019,0
2007-12-14,21.989,22.005,21.96,21.96,14316,0
2007-12-17,22.03,22.064,22.026,22.064,13605,0
2007-12-18,22.082,22.146,22.082,22.146,36356,0
2007-12-19,22.172,22.218,22.16,22.218,14543,0
2007-12-20,22.172,22.257,22.168,22.198,50429,0
2007-12-21,22.155,22.155,22.12,22.146,31898,0
2007-12-24,22.107,22.12,22.082,22.12,25094,0
2007-12-26,22.052,22.128,22.023,22.035,22282,0
2007-12-27,22.044,22.107,21.964,22.107,43383,0
2007-12-28,22.09,22.142,22.04,22.142,54458,0
2007-12-31,22.15,22.202,22.094,22.168,19931,0
2008-01-02,22.181,22.296,22.168,22.252,18991,0
2008-01-03,22.252,22.309,22.252,22.27,27664,0
2008-01-04,22.416,22.416,22.343,22.374,14775,0
2008-01-07,22.356,22.408,22.356,22.408,23689,0
2008-01-08,22.79,22.79,22.378,22.462,64268,0
2008-01-09,22.428,22.428,22.424,22.424,8675,0
2008-01-10,22.42,22.42,22.368,22.382,12895,0
2008-01-11,22.374,22.416,22.364,22.408,16884,0
2008-01-14,22.462,22.507,22.462,22.481,7978,0
2008-01-15,22.517,22.55,22.507,22.55,9136,0
2008-01-16,22.563,22.573,22.512,22.512,14062,0
2008-01-17,22.539,22.619,22.521,22.619,20408,0
2008-01-18,22.44,22.611,22.44,22.611,14062,0
2008-01-22,22.466,22.713,19.39,22.713,63561,0
2008-01-23,22.916,22.916,22.611,22.671,28386,0
2008-01-24,22.708,22.708,22.607,22.624,31483,0
2008-01-25,22.542,22.695,22.539,22.695,13831,0
2008-01-28,22.641,22.653,22.611,22.615,3752,0
2008-01-29,22.581,22.581,22.507,22.577,7264,0
2008-01-30,22.573,22.59,22.53,22.55,27442,0
2008-01-31,22.646,22.646,22.568,22.59,13139,0
2008-02-01,22.646,22.649,22.607,22.611,31659,0
2008-02-04,22.53,22.641,22.503,22.559,52307,0
2008-02-05,22.615,22.615,22.585,22.595,10562,0
2008-02-06,22.585,22.611,22.55,22.607,17359,0
2008-02-07,22.59,22.59,22.412,22.412,13139,0
2008-02-08,22.491,22.535,22.454,22.503,14775,0
2008-02-11,22.408,22.637,22.408,22.603,309821,0
2008-02-12,23.081,23.081,22.454,22.563,21336,0
2008-02-13,22.477,22.55,22.477,22.503,22512,0
2008-02-14,22.428,22.428,22.368,22.403,7264,0
2008-02-15,22.394,22.394,22.351,22.382,72938,0
2008-02-19,22.343,22.368,22.266,22.286,25978,0
2008-02-20,22.278,22.278,22.23,22.261,24152,0
2008-02-21,22.257,22.374,22.257,22.343,40832,0
2008-02-22,22.343,22.398,22.309,22.343,26738,0
2008-02-25,22.309,22.316,22.239,22.278,13139,0
2008-02-26,22.248,22.291,22.226,22.286,15485,0
2008-02-27,22.304,22.329,22.27,22.296,74349,0
2008-02-28,22.386,22.432,22.36,22.432,19700,0
2008-02-29,22.55,22.599,22.521,22.599,28147,0
2008-03-03,22.512,22.512,22.364,22.424,14543,0
2008-03-04,22.466,22.491,22.347,22.347,25800,0
2008-03-05,22.39,22.39,22.244,22.244,38935,0
2008-03-06,22.261,22.304,22.19,22.19,4907,0
2008-03-07,22.334,22.495,22.234,22.326,138252,0
2008-03-10,22.356,22.408,22.321,22.403,31659,0
2008-03-11,22.261,22.309,22.257,22.3,24399,0
2008-03-12,22.326,22.462,22.286,22.462,44786,0
2008-03-13,22.424,22.445,22.378,22.403,53243,0
2008-03-14,22.486,22.83,22.445,22.59,84195,0
2008-03-17,22.568,22.743,22.568,22.743,104613,0
2008-03-18,22.615,22.821,22.55,22.568,31436,0
2008-03-19,22.637,22.687,22.633,22.679,49483,0
2008-03-20,22.595,22.699,22.55,22.699,10562,0
2008-03-24,22.55,22.55,22.45,22.491,39164,0
2008-03-25,22.462,22.517,22.45,22.512,11955,0
2008-03-26,22.507,22.535,22.424,22.432,38703,0
2008-03-27,22.466,22.499,22.436,22.436,22988,0
2008-03-28,22.456,22.517,22.456,22.466,54416,0
2008-03-31,22.521,22.568,22.44,22.44,135558,0
2008-04-01,22.378,22.378,22.282,22.282,53937,0
2008-04-02,22.368,22.386,22.278,22.374,84894,0
2008-04-03,22.378,22.378,22.329,22.329,11267,0
2008-04-04,22.611,22.611,22.47,22.503,41980,0
2008-04-07,22.436,22.462,22.42,22.424,14062,0
2008-04-08,22.481,22.495,22.462,22.462,33080,0
2008-04-09,22.473,22.573,22.473,22.563,26505,0
2008-04-10,22.521,22.55,22.436,22.473,29320,0
2008-04-11,22.512,22.607,22.512,22.555,200291,0
2008-04-14,22.53,22.585,22.53,22.568,31190,0
2008-04-15,22.456,22.517,22.436,22.477,26137,0
2008-04-16,22.44,22.466,22.364,22.382,41896,0
2008-04-17,22.282,22.291,22.244,22.291,13605,0
2008-04-18,22.424,22.424,22.206,22.343,22276,0
2008-04-21,22.274,22.462,22.274,22.462,195783,0
2008-04-22,22.374,22.412,22.334,22.408,22601,0
2008-04-23,22.374,22.378,22.329,22.36,31278,0
2008-04-24,22.278,22.386,22.23,22.286,221344,0
2008-04-25,22.234,22.244,22.222,22.234,9351,0
2008-04-28,22.198,22.274,22.194,22.239,162975,0
2008-04-29,22.304,22.316,22.226,22.304,45847,0
2008-04-30,22.312,22.386,22.218,22.386,43379,0
2008-05-01,22.338,22.386,22.177,22.206,241894,0
2008-05-02,22.27,22.326,22.244,22.304,88308,0
2008-05-05,22.164,22.347,22.164,22.343,51656,0
2008-05-06,22.347,22.347,22.257,22.261,28789,0
2008-05-07,22.282,22.304,22.202,22.304,30226,0
2008-05-08,22.343,22.368,22.286,22.364,58052,0
2008-05-09,22.42,22.42,22.326,22.36,50359,0
2008-05-12,22.368,22.416,22.309,22.334,160468,0
2008-05-13,22.274,22.296,22.222,22.222,27079,0
2008-05-14,22.27,22.27,22.172,22.226,31513,0
2008-05-15,22.248,22.304,22.239,22.304,45548,0
2008-05-16,22.309,22.382,22.296,22.304,24134,0
2008-05-19,22.343,22.351,22.3,22.347,12572,0
2008-05-20,22.368,22.394,22.304,22.394,112480,0
2008-05-21,22.338,22.338,22.3,22.329,24100,0
2008-05-22,22.412,22.412,22.181,22.218,37103,0
2008-05-23,22.282,22.338,22.27,22.329,70021,0
2008-05-27,22.278,22.296,22.27,22.282,95697,0
2008-05-28,22.218,22.234,22.133,22.177,505977,0
2008-05-29,22.107,22.107,22.04,22.094,27718,0
2008-05-30,22.155,22.155,22.044,22.06,90683,0
2008-06-02,22.019,22.116,22.019,22.099,30577,0
2008-06-03,22.069,22.172,22.035,22.146,38500,0
2008-06-04,22.194,22.194,22.035,22.077,17742,0
2008-06-05,22.035,22.04,22.009,22.009,10351,0
2008-06-06,22.082,22.124,22.082,22.112,7487,0
2008-06-09,22.074,22.074,21.993,22.026,50395,0
2008-06-10,21.943,21.967,21.891,21.891,12344,0
2008-06-11,21.915,21.939,21.839,21.903,58327,0
2008-06-12,21.869,21.869,21.769,21.769,37268,0
2008-06-13,21.763,21.823,21.707,21.707,17146,0
2008-06-16,21.766,21.782,21.703,21.755,11117,0
2008-06-17,21.805,21.814,21.668,21.801,14573,0
2008-06-18,21.847,21.895,21.847,21.891,5190,0
2008-06-19,21.843,21.887,21.805,21.839,23859,0
2008-06-20,21.943,21.943,21.873,21.903,17403,0
2008-06-23,21.887,21.887,21.847,21.855,4506,0
2008-06-24,21.887,21.912,21.887,21.895,5679,0
2008-06-25,21.891,21.891,21.851,21.869,6100,0
2008-06-26,21.967,21.985,21.934,21.934,26024,0
2008-06-27,22.005,22.009,21.967,21.967,32004,0
2008-06-30,22.069,22.069,21.973,22.013,22059,0
2008-07-01,21.993,22.048,21.939,21.96,61249,0
2008-07-02,21.855,21.92,21.855,21.865,21504,0
2008-07-03,21.943,21.943,21.778,21.92,13358,0
2008-07-07,21.956,21.956,21.847,21.907,46472,0
2008-07-08,21.92,21.989,21.92,21.989,2834,0
2008-07-09,22.044,22.112,22.04,22.048,24286,0
2008-07-10,22.155,22.155,22.03,22.052,43065,0
2008-07-11,22.052,22.19,22.035,22.077,257064,0
2008-07-14,22.064,22.146,22.052,22.107,34906,0
2008-07-15,22.112,22.164,22.082,22.082,15485,0
2008-07-16,22.035,22.04,22.005,22.04,62071,0
2008-07-17,21.993,21.993,21.801,21.839,19634,0
2008-07-18,21.865,21.865,21.778,21.787,8170,0
2008-07-21,21.75,21.809,21.685,21.809,6118,0
2008-07-22,21.827,21.827,21.698,21.778,15116,0
2008-07-23,21.703,21.75,21.689,21.75,17263,0
2008-07-24,21.823,21.907,21.819,21.907,5310,0
2008-07-25,21.839,21.839,21.801,21.801,8068,0
2008-07-28,21.782,21.92,21.782,21.903,9515,0
2008-07-29,21.839,21.939,21.831,21.939,108632,0
2008-07-30,21.873,21.964,21.831,21.951,9806,0
2008-07-31,22.005,22.044,21.985,22.044,11021,0
2008-08-01,21.915,21.956,21.915,21.947,8200,0
2008-08-04,21.947,21.947,21.843,21.843,29616,0
2008-08-05,21.851,21.851,21.796,21.814,23549,0
2008-08-06,21.847,21.847,21.737,21.819,65667,0
2008-08-07,21.805,21.912,21.805,21.899,98587,0
2008-08-08,21.912,21.929,21.827,21.899,755702,0
2008-08-11,21.989,21.989,21.707,21.759,89134,0
2008-08-12,21.759,21.912,21.759,21.887,291395,0
2008-08-13,21.939,21.939,21.839,21.855,21608,0
2008-08-14,21.873,21.891,21.855,21.882,10786,0
2008-08-15,21.915,21.947,21.912,21.934,27421,0
2008-08-18,21.947,21.989,21.929,21.977,14701,0
2008-08-19,21.989,21.989,21.907,21.929,21432,0
2008-08-20,21.981,22.181,21.96,21.981,517815,0
2008-08-21,21.993,21.997,21.934,21.981,127728,0
2008-08-22,21.977,21.977,21.925,21.96,11977,0
2008-08-25,22.035,22.04,21.993,21.993,111001,0
2008-08-26,21.943,22.044,21.939,22.044,113288,0
2008-08-27,21.993,22.048,21.967,22.044,50742,0
2008-08-28,22.023,22.094,21.989,22.052,111805,0
2008-08-29,21.827,22.069,21.827,22.005,51175,0
2008-09-02,21.907,22.026,21.882,22.026,37095,0
2008-09-03,22.026,22.064,22.026,22.052,76630,0
2008-09-04,22.04,22.138,22.04,22.104,43840,0
2008-09-05,22.142,22.226,22.086,22.09,109937,0
2008-09-08,22.06,22.248,22.06,22.19,54310,0
2008-09-09,22.15,22.286,22.15,22.282,66104,0
2008-09-10,22.234,22.3,22.234,22.278,69526,0
2008-09-11,22.172,22.261,22.164,22.234,80033,0
2008-09-12,22.364,22.364,22.086,22.086,12919,0
2008-09-15,21.769,22.286,21.769,22.274,71581,0
2008-09-16,22.138,22.282,21.951,22.023,88150,0
2008-09-17,22.04,22.082,21.989,22.06,43820,0
2008-09-18,22.035,22.168,21.682,21.882,195017,0
2008-09-19,22.164,22.368,21.805,22.234,108311,0
2008-09-22,21.782,22.266,21.703,21.755,62913,0
2008-09-23,21.434,21.839,21.434,21.685,34602,0
2008-09-24,21.796,21.843,21.741,21.809,30386,0
2008-09-25,21.791,21.831,21.655,21.823,102382,0
2008-09-26,21.729,21.729,21.544,21.638,21212,0
2008-09-29,21.274,21.895,20.838,21.538,85776,0
2008-09-30,21.769,21.814,21.482,21.542,85145,0
2008-10-01,21.943,22.04,21.164,21.552,65066,0
2008-10-02,21.689,21.774,21.512,21.774,77426,0
2008-10-03,21.847,21.847,21.604,21.759,30679,0
2008-10-06,21.34,21.869,21.34,21.601,118943,0
2008-10-07,21.698,21.759,21.601,21.613,45456,0
2008-10-08,21.417,21.843,21.417,21.468,54348,0
2008-10-09,21.529,21.985,20.817,20.817,206076,0
2008-10-10,21.251,21.251,18.65,19.145,72220,0
2008-10-13,19.448,20.591,19.358,20.381,138495,0
2008-10-14,20.817,27.81,20.817,21.375,121326,0
2008-10-15,20.939,21.318,20.939,21.318,17860,0
2008-10-16,21.392,21.491,20.688,20.747,131573,0
2008-10-17,21.384,21.384,20.506,20.691,17958,0
2008-10-20,20.838,21.446,20.838,21.438,149630,0
2008-10-21,21.57,21.843,21.52,21.583,58068,0
2008-10-22,21.597,21.843,21.597,21.814,59548,0
2008-10-23,21.629,21.629,20.85,21.136,137619,0
2008-10-24,21.486,21.486,20.969,21.178,78893,0
2008-10-27,21.348,21.348,20.556,20.629,88061,0
2008-10-28,21.007,21.199,20.927,21.043,31745,0
2008-10-29,21.127,21.552,20.88,21.529,83303,0
2008-10-30,21.203,21.5,21.077,21.426,33347,0
2008-10-31,21.379,21.725,21.379,21.604,74625,0
2008-11-03,21.178,21.642,21.178,21.335,31144,0
2008-11-04,21.601,21.655,21.246,21.655,17086,0
2008-11-05,21.629,22.069,21.621,22.064,148651,0
2008-11-06,21.58,22.06,21.58,22.06,33918,0
2008-11-07,22.146,22.146,21.759,22.035,48354,0
2008-11-10,22.21,22.21,21.766,22.116,112819,0
2008-11-11,21.831,22.03,21.831,21.981,61546,0
2008-11-12,22.142,22.142,21.46,21.46,37185,0
2008-11-13,22.069,22.069,21.524,21.915,87568,0
2008-11-14,21.737,22.06,21.638,21.96,97914,0
2008-11-17,21.725,21.977,21.725,21.912,29602,0
2008-11-18,21.891,22.013,21.759,22.005,51720,0
2008-11-19,21.96,22.09,21.621,22.013,36516,0
2008-11-20,22.368,22.368,21.712,21.717,29628,0
2008-11-21,21.446,21.787,21.366,21.587,92261,0
2008-11-24,21.831,21.831,21.482,21.774,63306,0
2008-11-25,22.133,22.408,21.899,22.408,60862,0
2008-11-26,22.312,22.752,22.09,22.368,69199,0
2008-11-28,22.282,22.3,21.981,22.15,34257,0
2008-12-01,22.512,22.512,22.044,22.185,30987,0
2008-12-02,22.248,22.424,22.099,22.39,44035,0
2008-12-03,22.3,22.699,22.177,22.462,125024,0
2008-12-04,22.386,22.525,22.347,22.525,16900,0
2008-12-05,22.507,23.09,22.462,22.703,186600,0
2008-12-08,22.563,22.942,22.55,22.813,141770,0
2008-12-09,22.661,23.034,22.59,22.969,87871,0
2008-12-10,22.868,23.072,22.312,22.951,65601,0
2008-12-11,23.002,23.098,22.913,23.063,30931,0
2008-12-12,23.012,23.046,22.454,22.994,82090,0
2008-12-15,23.002,23.002,22.59,22.982,49096,0
2008-12-16,22.865,23.336,22.53,23.336,115162,0
2008-12-17,23.304,23.34,22.675,23.294,114106,0
2008-12-18,23.26,23.403,23.03,23.353,38877,0
2008-12-19,23.234,23.274,22.942,22.942,46019,0
2008-12-22,23.134,23.134,22.905,22.929,40465,0
2008-12-23,23.068,23.147,22.929,23.042,53494,0
2008-12-24,23.216,23.248,22.999,23.063,37985,0
2008-12-26,23.182,23.186,22.929,22.929,33603,0
2008-12-29,23.132,23.256,22.781,23.138,82094,0
2008-12-30,23.042,23.156,22.846,23.156,37173,0
2008-12-31,22.901,23.248,22.901,22.982,40180,0
2009-01-02,23.278,23.281,22.577,22.892,112883,0
2009-01-05,23.059,23.208,22.846,23.068,74643,0
2009-01-06,22.924,23.182,22.916,23.182,81034,0
2009-01-07,23.22,23.22,22.924,23.02,36921,0
2009-01-08,23.05,23.168,22.913,22.964,51568,0
2009-01-09,23.204,23.299,22.999,23.269,168323,0
2009-01-12,23.248,23.256,23.063,23.256,47204,0
2009-01-13,23.269,23.464,22.946,22.946,76243,0
2009-01-14,23.056,23.421,22.879,23.324,63390,0
2009-01-15,23.377,23.393,23.186,23.348,71623,0
2009-01-16,23.328,23.357,23.216,23.316,21256,0
2009-01-20,23.177,23.353,23.007,23.353,150936,0
2009-01-21,23.177,23.23,23.05,23.156,104741,0
2009-01-22,23.173,23.173,22.777,23.068,95847,0
2009-01-23,23.059,23.168,22.913,22.913,68702,0
2009-01-26,23.076,23.076,22.699,22.699,40459,0
2009-01-27,23.034,23.072,22.687,23.072,90860,0
2009-01-28,23.09,23.09,22.679,22.868,70302,0
2009-01-29,22.837,22.872,22.761,22.803,27927,0
2009-01-30,22.803,22.892,22.424,22.765,99259,0
2009-02-02,22.868,22.868,22.624,22.641,47725,0
2009-02-03,22.752,22.859,22.607,22.717,125010,0
2009-02-04,22.577,22.641,22.329,22.539,82453,0
2009-02-05,22.577,22.765,22.408,22.675,100022,0
2009-02-06,22.619,22.646,22.416,22.416,23230,0
2009-02-09,22.577,22.595,22.408,22.408,68816,0
2009-02-10,22.717,22.717,22.351,22.466,93788,0
2009-02-11,22.603,22.691,22.473,22.521,58926,0
2009-02-12,22.691,22.743,22.595,22.687,75351,0
2009-02-13,22.666,22.699,22.368,22.47,82589,0
2009-02-17,22.713,22.717,22.512,22.555,67972,0
2009-02-18,22.55,22.703,22.454,22.535,82381,0
2009-02-19,22.507,22.546,22.374,22.374,32962,0
2009-02-20,22.428,22.559,22.428,22.517,59018,0
2009-02-23,22.503,22.546,22.321,22.412,118855,0
2009-02-24,22.619,22.619,22.424,22.473,77039,0
2009-02-25,22.507,22.507,22.364,22.462,86199,0
2009-02-26,22.45,22.45,22.296,22.368,34165,0
2009-02-27,22.334,22.398,22.086,22.374,77949,0
2009-03-02,22.234,22.351,22.138,22.138,124215,0
2009-03-03,22.23,22.278,22.019,22.116,134668,0
2009-03-04,22.181,22.27,22.128,22.244,66768,0
2009-03-05,22.21,22.374,22.116,22.329,44422,0
2009-03-06,22.155,22.334,22.155,22.286,56876,0
2009-03-09,22.23,22.266,21.721,21.721,554784,0
2009-03-10,21.819,21.912,21.677,21.712,372932,0
2009-03-11,21.993,22.164,21.809,22.044,163623,0
2009-03-12,22.164,22.239,22.019,22.239,57986,0
2009-03-13,22.16,22.309,22.124,22.304,51920,0
2009-03-16,22.181,23.377,22.181,22.36,266586,0
2009-03-17,22.194,22.343,22.181,22.286,77015,0
2009-03-18,22.177,22.739,22.177,22.739,116541,0
2009-03-19,22.691,22.817,22.503,22.657,82092,0
2009-03-20,22.559,22.633,22.398,22.577,54685,0
2009-03-23,22.615,22.769,22.44,22.45,50874,0
2009-03-24,22.539,22.595,22.374,22.517,67814,0
2009-03-25,22.559,22.559,22.36,22.408,25126,0
2009-03-26,22.47,22.495,22.356,22.364,31705,0
2009-03-27,22.445,22.477,22.351,22.47,137284,0
2009-03-30,22.53,22.577,22.473,22.563,18004,0
2009-03-31,22.563,22.585,22.499,22.585,9734,0
2009-04-01,22.559,22.559,22.356,22.495,26275,0
2009-04-02,22.517,22.517,22.368,22.386,32723,0
2009-04-03,22.394,22.403,22.234,22.316,91692,0
2009-04-06,22.321,22.382,22.214,22.214,80248,0
2009-04-07,22.304,22.326,22.226,22.316,36333,0
2009-04-08,22.398,22.398,22.286,22.312,24132,0
2009-04-09,22.42,22.428,22.244,22.261,25341,0
2009-04-13,22.304,22.525,22.296,22.525,110606,0
2009-04-14,22.466,22.599,22.432,22.555,99050,0
2009-04-15,22.499,22.649,22.499,22.646,108417,0
2009-04-16,22.568,22.633,22.466,22.629,44883,0
2009-04-17,22.646,22.646,22.408,22.412,31352,0
2009-04-20,22.456,22.675,22.456,22.649,56467,0
2009-04-21,22.703,22.717,22.539,22.646,55230,0
2009-04-22,22.661,22.671,22.559,22.607,21410,0
2009-04-23,22.646,22.646,22.445,22.521,77067,0
2009-04-24,22.615,22.619,22.499,22.603,17519,0
2009-04-27,22.581,22.619,22.507,22.619,17459,0
2009-04-28,22.517,22.615,22.517,22.53,49146,0
2009-04-29,22.646,22.646,22.408,22.491,22067,0
2009-04-30,22.585,22.641,22.378,22.539,66676,0
2009-05-01,22.473,22.507,22.244,22.432,82828,0
2009-05-04,22.296,22.47,22.296,22.347,109323,0
2009-05-05,22.321,22.462,22.321,22.428,26784,0
2009-05-06,22.573,22.573,22.477,22.539,23974,0
2009-05-07,22.546,22.59,22.428,22.55,32200,0
2009-05-08,22.83,22.83,22.326,22.539,84339,0
2009-05-11,22.555,22.653,22.445,22.653,49942,0
2009-05-12,22.629,22.691,22.491,22.661,60229,0
2009-05-13,22.695,22.756,22.646,22.683,63635,0
2009-05-14,22.735,22.761,22.649,22.666,47406,0
2009-05-15,22.599,22.761,22.599,22.725,48376,0
2009-05-18,22.756,22.756,22.499,22.53,92217,0
2009-05-19,22.637,22.653,22.525,22.649,99481,0
2009-05-20,22.637,22.713,22.59,22.671,44514,0
2009-05-21,22.748,22.752,22.539,22.539,49254,0
2009-05-22,22.521,22.671,22.521,22.535,65118,0
2009-05-26,22.637,22.637,22.466,22.499,65100,0
2009-05-27,22.55,22.55,22.312,22.347,51006,0
2009-05-28,22.394,22.535,22.374,22.535,60271,0
2009-05-29,22.535,22.661,22.432,22.661,59297,0
2009-06-01,22.637,22.637,22.347,22.445,106136,0
2009-06-02,22.499,22.535,22.386,22.535,30230,0
2009-06-03,22.36,22.568,22.36,22.517,68215,0
2009-06-04,22.503,22.585,22.36,22.36,54310,0
2009-06-05,22.291,22.374,22.248,22.3,46194,0
2009-06-08,22.239,22.286,22.133,22.142,87727,0
2009-06-09,22.23,22.304,22.202,22.266,29137,0
2009-06-10,22.291,22.312,22.198,22.261,78915,0
2009-06-11,22.21,22.374,22.206,22.334,17622,0
2009-06-12,22.42,22.428,22.257,22.356,117024,0
2009-06-15,22.386,22.398,22.347,22.386,106783,0
2009-06-16,22.428,22.436,22.266,22.428,166932,0
2009-06-17,22.436,22.499,22.39,22.403,82595,0
2009-06-18,22.403,22.42,22.194,22.23,33255,0
2009-06-19,22.343,22.364,22.296,22.364,30340,0
2009-06-22,22.351,22.466,22.351,22.403,14603,0
2009-06-23,22.44,22.542,22.39,22.499,22575,0
2009-06-24,22.657,22.803,22.473,22.559,286667,0
2009-06-25,22.491,22.671,22.491,22.671,43221,0
2009-06-26,22.629,22.691,22.573,22.675,81300,0
2009-06-29,22.629,22.729,22.581,22.603,260258,0
2009-06-30,22.559,22.637,22.559,22.615,36911,0
2009-07-01,22.55,22.59,22.495,22.512,31996,0
2009-07-02,22.599,22.653,22.546,22.646,37941,0
2009-07-06,22.629,22.629,22.535,22.559,17698,0
2009-07-07,22.595,22.679,22.585,22.671,49884,0
2009-07-08,22.683,22.808,22.637,22.748,40795,0
2009-07-09,22.703,22.752,22.47,22.525,595848,0
2009-07-10,22.607,22.675,22.563,22.671,119107,0
2009-07-13,22.781,22.79,22.699,22.729,63847,0
2009-07-14,22.739,22.739,22.653,22.671,97713,0
2009-07-15,22.661,22.691,22.559,22.595,33249,0
2009-07-16,22.657,22.695,22.607,22.687,34686,0
2009-07-17,22.646,22.657,22.512,22.637,46292,0
2009-07-20,22.657,22.699,22.59,22.699,13731,0
2009-07-21,22.691,22.795,22.687,22.773,103179,0
2009-07-22,22.872,22.872,22.687,22.691,99371,0
2009-07-23,22.777,22.777,22.646,22.739,154659,0
2009-07-24,22.703,22.761,22.671,22.739,38979,0
2009-07-27,22.683,22.683,22.629,22.679,15581,0
2009-07-28,22.713,22.739,22.646,22.661,18694,0
2009-07-29,22.717,22.803,22.661,22.735,70775,0
2009-07-30,22.756,22.795,22.646,22.773,59121,0
2009-07-31,22.799,22.901,22.756,22.879,58541,0
2009-08-03,22.799,22.913,22.573,22.717,306056,0
2009-08-04,22.834,22.834,22.595,22.641,167904,0
2009-08-05,22.683,22.683,22.607,22.675,43177,0
2009-08-06,22.691,22.691,22.603,22.641,38003,0
2009-08-07,22.607,22.607,22.495,22.525,32044,0
2009-08-10,22.624,22.713,22.559,22.671,157692,0
2009-08-11,22.691,22.785,22.691,22.785,53271,0
2009-08-12,22.79,22.795,22.657,22.769,69339,0
2009-08-13,22.777,22.875,22.739,22.875,200794,0
2009-08-14,22.868,22.913,22.846,22.888,45159,0
2009-08-17,22.901,22.924,22.851,22.909,23298,0
2009-08-18,22.956,22.956,22.769,22.769,47879,0
2009-08-19,22.897,22.929,22.842,22.872,41295,0
2009-08-20,22.942,22.946,22.872,22.946,40513,0
2009-08-21,22.96,22.96,22.808,22.813,48601,0
2009-08-24,22.735,22.946,22.735,22.929,41685,0
2009-08-25,22.826,22.946,22.826,22.83,37514,0
2009-08-26,22.916,22.973,22.909,22.964,52875,0
2009-08-27,22.964,22.986,22.909,22.96,61690,0
2009-08-28,22.888,22.986,22.883,22.986,31857,0
2009-08-31,22.92,23.05,22.92,23.05,50758,0
2009-09-01,22.942,23.02,22.938,23.002,35790,0
2009-09-02,22.982,23.101,22.888,23.072,83581,0
2009-09-03,22.994,23.076,22.96,22.96,30272,0
2009-09-04,22.956,23.038,22.92,22.964,46829,0
2009-09-08,22.973,23.03,22.875,22.875,25988,0
2009-09-09,22.96,22.973,22.897,22.964,51794,0
2009-09-10,22.929,23.094,22.929,23.09,98397,0
2009-09-11,23.134,23.168,23.09,23.09,37853,0
2009-09-14,23.038,23.105,23.002,23.002,141966,0
2009-09-15,22.96,23.05,22.96,23.03,32737,0
2009-09-16,23.007,23.063,22.964,23.02,58916,0
2009-09-17,22.99,23.118,22.986,23.118,148004,0
2009-09-18,23.063,23.127,23.02,23.03,85788,0
2009-09-21,23.038,23.086,22.994,23.046,37807,0
2009-09-22,22.973,23.09,22.973,23.063,204827,0
2009-09-23,22.964,23.098,22.964,23.098,83074,0
2009-09-24,23.134,23.177,23.118,23.132,252857,0
2009-09-25,23.108,23.191,23.108,23.16,44418,0
2009-09-28,23.177,23.196,23.108,23.196,89076,0
2009-09-29,23.118,23.216,23.118,23.212,22525,0
2009-09-30,23.2,23.23,23.164,23.212,39677,0
2009-10-01,23.164,23.242,23.164,23.204,22001,0
2009-10-02,23.225,23.425,23.191,23.204,57920,0
2009-10-05,23.196,23.256,23.132,23.177,59770,0
2009-10-06,23.173,23.2,23.132,23.132,65645,0
2009-10-07,23.208,23.248,23.132,23.216,179949,0
2009-10-08,23.234,23.29,23.16,23.186,40753,0
2009-10-09,23.094,23.168,23.042,23.042,42513,0
2009-10-12,23.063,23.142,23.063,23.122,62031,0
2009-10-13,23.09,23.191,23.086,23.191,44363,0
2009-10-14,23.081,23.138,23.056,23.101,29384,0
2009-10-15,23.016,23.127,23.002,23.076,41040,0
2009-10-16,23.05,23.101,23.05,23.094,71617,0
2009-10-19,23.09,23.142,23.05,23.134,64898,0
2009-10-20,23.16,23.225,23.09,23.09,224269,0
2009-10-21,23.076,23.16,23.072,23.151,67108,0
2009-10-22,23.09,23.122,23.05,23.108,27520,0
2009-10-23,23.072,23.098,23.042,23.056,27676,0
2009-10-26,23.05,23.076,22.977,23.034,35315,0
2009-10-27,23.09,23.113,23.02,23.113,44117,0
2009-10-28,23.16,23.16,23.076,23.132,27249,0
2009-10-29,23.122,23.122,23.059,23.108,27035,0
2009-10-30,23.156,23.208,23.122,23.208,41124,0
2009-11-02,23.138,23.168,23.094,23.113,66880,0
2009-11-03,23.127,23.127,23.042,23.09,17140,0
2009-11-04,23.02,23.138,22.982,23.02,34900,0
2009-11-05,23.007,23.122,23.007,23.056,24292,0
2009-11-06,23.105,23.156,23.081,23.113,55360,0
2009-11-09,23.118,23.151,23.09,23.122,38456,0
2009-11-10,23.138,23.196,23.132,23.138,25587,0
2009-11-11,23.108,23.208,23.108,23.186,75686,0
2009-11-12,23.127,23.208,23.127,23.208,31952,0
2009-11-13,23.186,23.248,23.164,23.23,25569,0
2009-11-16,23.234,23.316,23.2,23.278,44576,0
2009-11-17,23.22,23.377,23.22,23.377,434198,0
2009-11-18,23.299,23.34,23.265,23.29,44814,0
2009-11-19,23.299,23.336,23.299,23.331,14005,0
2009-11-20,23.308,23.336,23.274,23.278,51337,0
2009-11-23,23.274,23.331,23.274,23.331,24862,0
2009-11-24,23.385,23.417,23.316,23.348,169322,0
2009-11-25,23.357,23.429,23.331,23.429,47230,0
2009-11-27,23.49,23.49,23.441,23.446,6174,0
2009-11-30,23.455,23.477,23.407,23.451,32499,0
2009-12-01,23.331,23.421,23.331,23.344,232020,0
2009-12-02,23.348,23.361,23.312,23.344,36055,0
2009-12-03,23.294,23.312,23.26,23.308,29129,0
2009-12-04,23.22,23.242,23.024,23.204,91221,0
2009-12-07,23.252,23.281,23.191,23.274,31090,0
2009-12-08,23.32,23.353,23.32,23.353,76022,0
2009-12-09,23.348,23.348,23.278,23.299,28344,0
2009-12-10,23.234,23.278,23.234,23.269,19834,0
2009-12-11,23.208,23.256,23.204,23.238,36650,0
2009-12-14,23.274,23.274,23.22,23.256,71661,0
2009-12-15,23.177,23.216,23.16,23.16,60824,0
2009-12-16,23.2,23.238,23.186,23.212,21376,0
2009-12-17,23.23,23.26,23.23,23.256,76038,0
2009-12-18,23.29,23.29,23.252,23.269,22701,0
2009-12-21,23.186,23.212,23.151,23.164,23284,0
2009-12-22,23.094,23.118,22.999,23.101,60205,0
2009-12-23,23.059,23.098,23.059,23.09,96248,0
2009-12-24,23.056,23.101,23.034,23.042,49848,0
2009-12-28,22.969,23.012,22.942,22.956,22775,0
2009-12-29,22.909,23.012,22.905,23.012,99772,0
2009-12-30,22.96,22.982,22.888,22.942,68215,0
2009-12-31,22.892,22.977,22.868,22.977,36666,0
2010-01-04,22.96,22.99,22.901,22.969,70233,0
2010-01-05,23.02,23.081,23.016,23.034,72244,0
2010-01-06,23.056,23.086,22.999,23.063,26103,0
2010-01-07,23.046,23.059,22.977,22.994,553441,0
2010-01-08,23.072,23.086,22.986,23.016,114817,0
2010-01-11,23.046,23.059,23.002,23.03,59491,0
2010-01-12,23.098,23.186,23.081,23.186,93287,0
2010-01-13,23.151,23.151,23.072,23.105,50882,0
2010-01-14,23.105,23.168,23.086,23.151,21596,0
2010-01-15,23.204,23.216,23.156,23.156,36301,0
2010-01-19,23.151,23.191,23.108,23.182,101866,0
2010-01-20,23.196,23.23,23.177,23.212,43858,0
2010-01-21,23.22,23.286,23.147,23.23,33712,0
2010-01-22,23.242,23.294,23.212,23.269,43369,0
2010-01-25,23.151,23.26,23.151,23.225,37624,0
2010-01-26,23.281,23.32,23.23,23.23,69915,0
2010-01-27,23.278,23.294,23.204,23.23,84744,0
2010-01-28,23.242,23.252,23.2,23.238,30146,0
2010-01-29,23.274,23.281,23.216,23.269,37408,0
2010-02-01,23.22,23.22,23.127,23.191,35911,0
2010-02-02,23.204,23.238,23.151,23.238,94664,0
2010-02-03,23.208,23.212,23.132,23.156,89527,0
2010-02-04,23.186,23.269,23.186,23.225,55781,0
2010-02-05,23.196,23.312,23.196,23.234,117062,0
2010-02-08,23.2,23.281,23.2,23.23,22372,0
2010-02-09,23.196,23.248,23.138,23.142,78304,0
2010-02-10,23.191,23.216,23.113,23.156,34123,0
2010-02-11,23.122,23.132,23.046,23.101,146306,0
2010-02-12,23.105,23.138,23.09,23.105,23254,0
2010-02-16,23.127,23.142,23.046,23.108,22216,0
2010-02-17,23.138,23.16,23.086,23.108,43544,0
2010-02-18,23.081,23.122,22.999,23.09,65884,0
2010-02-19,23.034,23.09,23.024,23.046,35383,0
2010-02-22,23.034,23.113,23.034,23.063,69612,0
2010-02-23,23.118,23.156,23.086,23.101,61121,0
2010-02-24,23.113,23.191,23.113,23.182,32196,0
2010-02-25,23.182,23.216,23.168,23.212,58666,0
2010-02-26,23.225,23.281,23.204,23.238,32316,0
2010-03-01,23.208,23.242,23.177,23.204,92748,0
2010-03-02,23.134,23.23,23.134,23.225,195967,0
2010-03-03,23.208,23.212,23.156,23.168,16513,0
2010-03-04,23.208,23.26,23.208,23.26,33160,0
2010-03-05,23.242,23.242,23.147,23.22,41475,0
2010-03-08,23.225,23.225,23.142,23.168,84315,0
2010-03-09,23.248,23.248,23.177,23.23,37546,0
2010-03-10,23.248,23.248,23.164,23.216,31799,0
2010-03-11,23.238,23.238,23.142,23.22,375885,0
2010-03-12,23.216,23.256,23.196,23.234,22228,0
2010-03-15,23.204,23.265,23.204,23.216,57194,0
2010-03-16,23.242,23.304,23.23,23.304,78412,0
2010-03-17,23.294,23.304,23.252,23.26,28530,0
2010-03-18,23.265,23.304,23.256,23.269,48597,0
2010-03-19,23.256,23.299,23.234,23.278,19181,0
2010-03-22,23.32,23.32,23.265,23.299,23892,0
2010-03-23,23.29,23.316,23.242,23.242,104354,0
2010-03-24,23.248,23.248,23.127,23.147,21041,0
2010-03-25,23.113,23.191,23.086,23.108,47511,0
2010-03-26,23.151,23.177,23.105,23.118,40974,0
2010-03-29,23.113,23.173,23.113,23.134,33792,0
2010-03-30,23.182,23.182,23.118,23.173,37127,0
2010-03-31,23.216,23.216,23.173,23.182,11600,0
2010-04-01,23.122,23.132,23.068,23.132,65585,0
2010-04-05,22.994,23.03,22.946,22.982,115250,0
2010-04-06,22.946,23.02,22.946,22.986,40258,0
2010-04-07,23.034,23.113,23.016,23.063,35674,0
2010-04-08,23.081,23.151,23.059,23.068,31737,0
2010-04-09,23.113,23.127,23.068,23.122,30589,0
2010-04-12,23.098,23.156,23.098,23.156,24659,0
2010-04-13,23.23,23.23,23.177,23.22,76147,0
2010-04-14,23.23,23.23,23.127,23.138,78255,0
2010-04-15,23.168,23.208,23.118,23.164,226732,0
2010-04-16,23.151,23.216,23.142,23.168,132172,0
2010-04-19,23.252,23.256,23.182,23.186,26622,0
2010-04-20,23.26,23.26,23.147,23.191,17331,0
2010-04-21,23.23,23.234,23.182,23.22,38095,0
2010-04-22,23.234,23.269,23.196,23.2,41569,0
2010-04-23,23.218,23.218,23.12,23.184,55188,0
2010-04-26,23.186,23.212,23.151,23.212,105046,0
2010-04-27,23.265,23.29,23.191,23.29,56477,0
2010-04-28,23.256,23.26,23.204,23.238,30771,0
2010-04-29,23.212,23.269,23.196,23.256,50096,0
2010-04-30,23.281,23.336,23.278,23.336,72507,0
2010-05-03,23.286,23.286,23.204,23.225,33960,0
2010-05-04,23.286,23.324,23.256,23.312,21643,0
2010-05-05,23.357,23.357,23.269,23.29,26954,0
2010-05-06,23.34,23.403,23.299,23.372,43361,0
2010-05-07,23.353,23.425,23.216,23.234,186590,0
2010-05-10,23.23,23.256,23.2,23.216,102658,0
2010-05-11,23.281,23.281,23.204,23.252,211184,0
2010-05-12,23.304,23.304,23.2,23.212,65256,0
2010-05-13,23.32,23.336,23.212,23.274,83385,0
2010-05-14,23.32,23.393,23.278,23.344,70326,0
2010-05-17,23.407,23.417,23.34,23.381,14721,0
2010-05-18,23.381,23.446,23.361,23.446,58672,0
2010-05-19,23.459,23.459,23.412,23.451,39677,0
2010-05-20,23.495,23.541,23.441,23.469,95103,0
2010-05-21,23.574,23.574,23.49,23.529,67080,0
2010-05-24,23.574,23.582,23.533,23.561,373293,0
2010-05-25,23.574,23.577,23.477,23.481,271445,0
2010-05-26,23.521,23.557,23.403,23.486,52838,0
2010-05-27,23.459,23.503,23.385,23.425,39741,0
2010-05-28,23.398,23.511,23.361,23.511,72477,0
2010-06-01,23.507,23.515,23.417,23.429,125165,0
2010-06-02,23.403,23.49,23.381,23.381,133806,0
2010-06-03,23.446,23.446,23.372,23.407,88330,0
2010-06-04,23.459,23.582,23.459,23.533,125598,0
2010-06-07,23.608,23.625,23.511,23.561,118247,0
2010-06-08,23.574,23.577,23.521,23.553,48737,0
2010-06-09,23.629,23.629,23.521,23.537,49537,0
2010-06-10,23.503,23.569,23.446,23.49,137689,0
2010-06-11,23.533,23.533,23.477,23.503,149251,0
2010-06-14,23.537,23.537,23.464,23.507,19582,0
2010-06-15,23.473,23.511,23.459,23.49,117584,0
2010-06-16,23.529,23.529,23.473,23.511,61650,0
2010-06-17,23.515,23.608,23.515,23.594,33321,0
2010-06-18,23.587,23.603,23.565,23.565,39755,0
2010-06-21,23.565,23.612,23.541,23.608,18024,0
2010-06-22,23.625,23.668,23.603,23.647,36865,0
2010-06-23,23.673,23.699,23.643,23.699,102608,0
2010-06-24,23.754,23.754,23.639,23.663,13196,0
2010-06-25,23.713,23.721,23.603,23.695,21153,0
2010-06-28,23.808,23.808,23.713,23.743,18191,0
2010-06-29,23.743,23.824,23.725,23.796,40573,0
2010-06-30,23.868,23.868,23.751,23.787,44560,0
2010-07-01,23.791,23.791,23.709,23.747,106274,0
2010-07-02,23.759,23.771,23.729,23.737,80472,0
2010-07-06,23.681,23.808,23.681,23.787,80693,0
2010-07-07,23.82,23.833,23.763,23.779,73511,0
2010-07-08,23.747,23.771,23.713,23.751,29207,0
2010-07-09,23.737,23.759,23.717,23.717,42878,0
2010-07-12,23.775,23.787,23.725,23.725,35732,0
2010-07-13,23.775,23.775,23.687,23.691,41244,0
2010-07-14,23.791,23.824,23.704,23.751,28450,0
2010-07-15,23.829,23.829,23.796,23.804,49058,0
2010-07-16,23.856,23.877,23.833,23.868,18740,0
2010-07-19,23.908,23.908,23.829,23.846,25309,0
2010-07-20,23.921,23.921,23.842,23.864,58902,0
2010-07-21,23.833,23.93,23.833,23.926,28945,0
2010-07-22,23.938,23.942,23.86,23.885,30631,0
2010-07-23,23.951,23.951,23.877,23.882,16938,0
2010-07-26,23.916,23.916,23.842,23.894,74722,0
2010-07-27,23.908,23.908,23.846,23.85,21558,0
2010-07-28,23.916,23.942,23.872,23.934,50056,0
2010-07-29,23.921,23.968,23.921,23.942,25706,0
2010-07-30,24.029,24.029,23.993,24.02,29879,0
2010-08-02,23.889,23.951,23.889,23.912,41174,0
2010-08-03,23.926,23.964,23.908,23.938,227219,0
2010-08-04,23.964,23.964,23.868,23.912,127313,0
2010-08-05,23.972,23.972,23.921,23.948,42654,0
2010-08-06,24.029,24.029,23.964,24.004,21931,0
2010-08-09,24.02,24.02,23.984,24.001,49649,0
2010-08-10,24.043,24.09,23.972,24.09,133118,0
2010-08-11,24.099,24.108,24.073,24.099,19564,0
2010-08-12,24.104,24.104,24.001,24.038,28905,0
2010-08-13,24.068,24.112,24.029,24.073,168470,0
2010-08-16,24.16,24.21,24.16,24.21,48471,0
2010-08-17,24.16,24.178,24.125,24.152,87727,0
2010-08-18,24.21,24.21,24.143,24.16,21386,0
2010-08-19,24.12,24.214,24.12,24.21,30540,0
2010-08-20,24.219,24.219,24.152,24.178,17926,0
2010-08-23,24.491,24.568,24.491,24.538,19883,0
2010-08-24,24.555,24.642,24.555,24.621,35796,0
2010-08-25,24.642,24.675,24.581,24.595,32557,0
2010-08-26,24.595,24.625,24.586,24.621,33006,0
2010-08-27,24.625,24.629,24.477,24.481,55472,0
2010-08-30,24.538,24.634,24.517,24.634,35275,0
2010-08-31,24.619,24.635,24.593,24.61,75437,0
2010-09-01,24.555,24.568,24.373,24.477,47841,0
2010-09-02,24.551,24.551,24.431,24.461,45436,0
2010-09-03,24.445,24.445,24.345,24.419,147799,0
2010-09-07,24.547,24.555,24.473,24.555,113062,0
2010-09-08,24.495,24.526,24.481,24.512,15745,0
2010-09-09,24.456,24.473,24.385,24.39,23934,0
2010-09-10,24.39,24.399,24.35,24.35,25321,0
2010-09-13,24.419,24.419,24.355,24.411,76874,0
2010-09-14,24.5,24.5,24.419,24.456,28181,0
2010-09-15,24.473,24.495,24.407,24.436,50736,0
2010-09-16,24.381,24.44,24.373,24.385,17309,0
2010-09-17,24.465,24.465,24.411,24.453,178159,0
2010-09-20,24.477,24.481,24.415,24.481,39412,0
2010-09-21,24.448,24.591,24.445,24.581,54985,0
2010-09-22,24.608,24.613,24.563,24.568,18766,0
2010-09-23,24.634,24.634,24.53,24.586,115673,0
2010-09-24,24.477,24.555,24.477,24.53,45723,0
2010-09-27,24.538,24.613,24.538,24.603,66716,0
2010-09-28,24.621,24.667,24.621,24.653,74022,0
2010-09-29,24.613,24.653,24.613,24.634,30847,0
2010-09-30,24.638,24.638,24.573,24.634,42612,0
2010-10-01,24.555,24.563,24.507,24.543,36792,0
2010-10-04,24.53,24.599,24.53,24.599,29588,0
2010-10-05,24.629,24.638,24.568,24.573,71867,0
2010-10-06,24.716,24.738,24.625,24.646,50058,0
2010-10-07,24.716,24.716,24.651,24.678,49411,0
2010-10-08,24.683,24.738,24.67,24.687,18113,0
2010-10-11,24.675,24.716,24.651,24.657,50579,0
2010-10-12,24.721,24.721,24.642,24.662,18181,0
2010-10-13,24.67,24.683,24.603,24.657,36386,0
2010-10-14,24.603,24.695,24.577,24.586,75401,0
2010-10-15,24.521,24.581,24.491,24.543,107681,0
2010-10-18,24.599,24.629,24.526,24.625,79470,0
2010-10-19,24.599,24.653,24.586,24.646,98389,0
2010-10-20,24.646,24.678,24.629,24.638,89585,0
2010-10-21,24.653,24.683,24.613,24.638,35229,0
2010-10-22,24.617,24.662,24.591,24.638,57649,0
2010-10-25,24.683,24.726,24.599,24.603,57228,0
2010-10-26,24.526,24.603,24.526,24.543,61352,0
2010-10-27,24.53,24.563,24.448,24.5,31090,0
2010-10-28,24.5,24.559,24.5,24.53,88386,0
2010-10-29,24.561,24.616,24.557,24.575,77837,0
2010-11-01,24.526,24.555,24.473,24.473,56841,0
2010-11-02,24.526,24.573,24.526,24.568,57836,0
2010-11-03,24.625,24.691,24.591,24.646,974212,0
2010-11-04,24.653,24.73,24.625,24.712,31509,0
2010-11-05,24.617,24.678,24.603,24.646,142393,0
2010-11-08,24.586,24.698,24.586,24.683,230194,0
2010-11-09,24.687,24.687,24.491,24.507,78570,0
2010-11-10,24.538,24.559,24.461,24.555,39595,0
2010-11-11,24.468,24.517,24.419,24.504,34209,0
2010-11-12,24.504,24.543,24.415,24.465,15056,0
2010-11-15,24.39,24.427,24.269,24.269,96188,0
2010-11-16,24.285,24.341,24.206,24.321,177558,0
2010-11-17,24.407,24.415,24.316,24.316,36652,0
2010-11-18,24.273,24.355,24.273,24.316,31008,0
2010-11-19,24.295,24.385,24.295,24.385,91164,0
2010-11-22,24.337,24.44,24.337,24.403,89777,0
2010-11-23,24.415,24.491,24.415,24.431,18397,0
2010-11-24,24.407,24.411,24.316,24.325,54889,0
2010-11-26,24.369,24.381,24.316,24.373,24756,0
2010-11-29,24.445,24.445,24.359,24.373,15084,0
2010-11-30,24.437,24.461,24.32,24.32,482241,0
2010-12-01,24.246,24.341,24.19,24.228,44131,0
2010-12-02,24.259,24.269,24.182,24.223,60933,0
2010-12-03,24.182,24.276,24.104,24.214,45025,0
2010-12-06,24.264,24.359,24.251,24.269,128230,0
2010-12-07,24.182,24.232,24.09,24.143,72655,0
2010-12-08,23.997,24.038,23.921,23.988,84991,0
2010-12-09,24.06,24.06,23.968,24.001,63454,0
2010-12-10,24.029,24.029,23.938,23.938,43039,0
2010-12-13,23.882,24.004,23.882,23.938,294939,0
2010-12-14,23.964,23.964,23.791,23.804,938947,0
2010-12-15,23.885,23.885,23.743,23.751,237675,0
2010-12-16,23.733,23.787,23.695,23.759,179745,0
2010-12-17,23.791,23.921,23.787,23.902,25728,0
2010-12-20,24.013,24.034,23.938,23.997,61406,0
2010-12-21,23.993,24.004,23.934,23.997,50245,0
2010-12-22,24.038,24.038,23.96,23.968,59770,0
2010-12-23,23.997,23.997,23.934,23.972,26652,0
2010-12-27,23.951,23.993,23.916,23.993,26640,0
2010-12-28,23.964,23.988,23.842,23.842,179769,0
2010-12-29,23.551,23.632,23.46,23.596,30051,0
2010-12-30,23.526,23.641,23.526,23.61,46673,0
2010-12-31,23.631,23.689,23.613,23.689,19556,0
2011-01-03,23.62,23.691,23.612,23.681,24505,0
2011-01-04,23.699,23.709,23.647,23.647,25732,0
2011-01-05,23.608,23.608,23.515,23.565,80893,0
2011-01-06,23.503,23.591,23.503,23.549,36123,0
2011-01-07,23.591,23.687,23.591,23.647,44394,0
2011-01-10,23.737,23.747,23.691,23.747,47224,0
2011-01-11,23.754,23.754,23.639,23.659,30174,0
2011-01-12,23.677,23.747,23.615,23.663,97094,0
2011-01-13,23.625,23.754,23.625,23.743,38240,0
2011-01-14,23.783,23.791,23.717,23.725,110251,0
2011-01-18,23.691,23.709,23.643,23.699,36582,0
2011-01-19,23.673,23.737,23.673,23.699,27516,0
2011-01-20,23.639,23.699,23.594,23.643,50694,0
2011-01-21,23.577,23.663,23.577,23.651,40266,0
2011-01-24,23.635,23.695,23.62,23.635,41301,0
2011-01-25,23.647,23.771,23.625,23.695,83471,0
2011-01-26,23.779,23.779,23.629,23.639,157635,0
2011-01-27,23.699,23.699,23.62,23.659,56773,0
2011-01-28,23.754,23.775,23.639,23.709,48541,0
2011-01-31,23.707,23.759,23.326,23.689,79300,0
2011-02-01,23.721,23.729,23.591,23.615,78500,0
2011-02-02,23.591,23.615,23.533,23.553,88553,0
2011-02-03,23.553,23.565,23.473,23.473,75794,0
2011-02-04,23.451,23.451,23.377,23.417,125313,0
2011-02-07,23.459,23.459,23.361,23.393,30975,0
2011-02-08,23.446,23.446,23.344,23.357,86213,0
2011-02-09,23.304,23.446,23.304,23.389,92191,0
2011-02-10,23.437,23.437,23.353,23.353,43760,0
2011-02-11,23.367,23.437,23.357,23.425,74583,0
2011-02-14,23.372,23.464,23.372,23.446,42940,0
2011-02-15,23.455,23.477,23.433,23.469,16609,0
2011-02-16,23.503,23.533,23.425,23.455,63609,0
2011-02-18,23.477,23.521,23.469,23.499,35752,0
2011-02-22,23.525,23.625,23.525,23.62,52379,0
2011-02-23,23.62,23.643,23.561,23.625,62805,0
2011-02-24,23.594,23.643,23.594,23.594,29087,0
2011-02-25,23.625,23.668,23.612,23.643,91666,0
2011-02-28,23.675,23.719,23.645,23.703,33485,0
2011-03-01,23.721,23.725,23.663,23.709,32757,0
2011-03-02,23.709,23.725,23.659,23.663,28700,0
2011-03-03,23.598,23.62,23.552,23.573,52614,0
2011-03-04,23.594,23.643,23.591,23.615,44123,0
2011-03-07,23.612,23.681,23.561,23.643,54254,0
2011-03-08,23.607,23.647,23.591,23.594,55661,0
2011-03-09,23.651,23.704,23.62,23.681,22130,0
2011-03-10,23.743,23.772,23.668,23.743,56896,0
2011-03-11,23.796,23.842,23.717,23.763,76133,0
2011-03-14,23.824,23.838,23.791,23.816,48082,0
2011-03-15,23.903,23.903,23.771,23.771,63152,0
2011-03-16,23.851,23.944,23.816,23.878,26291,0
2011-03-17,23.89,23.89,23.824,23.846,24226,0
2011-03-18,23.847,23.856,23.83,23.834,14156,0
2011-03-21,23.783,23.868,23.779,23.783,14931,0
2011-03-22,23.747,23.82,23.747,23.767,62242,0
2011-03-23,23.787,23.86,23.729,23.808,579413,0
2011-03-24,23.779,23.787,23.737,23.737,33686,0
2011-03-25,23.792,23.797,23.699,23.721,53520,0
2011-03-28,23.709,23.729,23.695,23.709,17421,0
2011-03-29,23.699,23.717,23.634,23.677,90391,0
2011-03-30,23.681,23.729,23.673,23.695,45809,0
2011-03-31,23.759,23.763,23.685,23.685,89569,0
2011-04-01,23.695,23.763,23.681,23.759,25676,0
2011-04-04,23.772,23.805,23.743,23.743,41445,0
2011-04-05,23.713,23.772,23.681,23.717,126053,0
2011-04-06,23.717,23.717,23.668,23.673,33896,0
2011-04-07,23.651,23.703,23.651,23.695,64515,0
2011-04-08,23.663,23.668,23.629,23.651,39685,0
2011-04-11,23.659,23.713,23.625,23.656,46440,0
2011-04-12,23.695,23.759,23.695,23.729,88555,0
2011-04-13,23.738,23.767,23.704,23.763,41581,0
2011-04-14,23.751,23.776,23.717,23.733,56298,0
2011-04-15,23.783,23.865,23.783,23.856,41299,0
2011-04-18,23.878,23.926,23.838,23.904,66806,0
2011-04-19,23.948,23.994,23.918,23.922,398231,0
2011-04-20,23.939,23.956,23.904,23.918,49772,0
2011-04-21,23.908,23.944,23.882,23.882,35878,0
2011-04-25,23.918,23.965,23.904,23.948,57393,0
2011-04-26,23.952,24.054,23.952,24.049,65240,0
2011-04-27,23.974,24.018,23.97,24.018,132002,0
2011-04-28,23.999,24.066,23.999,24.058,22071,0
2011-04-29,24.018,24.128,24.018,24.124,50784,0
2011-05-02,24.115,24.142,24.11,24.128,46011,0
2011-05-03,24.128,24.163,24.114,24.128,86141,0
2011-05-04,24.093,24.186,24.093,24.164,57138,0
2011-05-05,24.196,24.231,24.176,24.206,22376,0
2011-05-06,24.164,24.273,24.164,24.238,25126,0
2011-05-09,24.234,24.276,24.231,24.242,87500,0
2011-05-10,24.246,24.259,24.186,24.186,75742,0
2011-05-11,24.172,24.259,24.172,24.238,65826,0
2011-05-12,24.201,24.268,24.201,24.238,54951,0
2011-05-13,24.259,24.285,24.186,24.259,58010,0
2011-05-16,24.268,24.294,24.255,24.273,143696,0
2011-05-17,24.273,24.329,24.268,24.307,63891,0
2011-05-18,24.294,24.307,24.273,24.276,72048,0
2011-05-19,24.196,24.289,24.196,24.289,69592,0
2011-05-20,24.285,24.303,24.259,24.294,62837,0
2011-05-23,24.289,24.35,24.281,24.294,107671,0
2011-05-24,24.281,24.329,24.268,24.285,55913,0
2011-05-25,24.32,24.333,24.263,24.276,184418,0
2011-05-26,24.307,24.364,24.307,24.364,14458,0
2011-05-27,24.373,24.378,24.355,24.378,30170,0
2011-05-31,24.355,24.417,24.349,24.417,61342,0
2011-06-01,24.433,24.493,24.433,24.488,78368,0
2011-06-02,24.433,24.453,24.391,24.405,52111,0
2011-06-03,24.445,24.461,24.399,24.428,33639,0
2011-06-06,24.395,24.453,24.395,24.433,58166,0
2011-06-07,24.399,24.453,24.399,24.445,27870,0
2011-06-08,24.478,24.513,24.473,24.497,47212,0
2011-06-09,24.497,24.501,24.415,24.457,34056,0
2011-06-10,24.391,24.488,24.391,24.453,12418,0
2011-06-13,24.417,24.469,24.395,24.413,86229,0
2011-06-14,24.351,24.387,24.316,24.321,97026,0
2011-06-15,24.351,24.441,24.337,24.424,75820,0
2011-06-16,24.451,24.467,24.425,24.425,120506,0
2011-06-17,24.423,24.449,24.411,24.432,24643,0
2011-06-20,24.457,24.457,24.399,24.441,48220,0
2011-06-21,24.428,24.449,24.391,24.408,55406,0
2011-06-22,24.42,24.479,24.399,24.437,55869,0
2011-06-23,24.483,24.531,24.473,24.517,711026,0
2011-06-24,24.492,24.583,24.492,24.535,119522,0
2011-06-27,24.517,24.535,24.453,24.478,42165,0
2011-06-28,24.427,24.453,24.349,24.368,53334,0
2011-06-29,24.321,24.395,24.321,24.329,55885,0
2011-06-30,24.337,24.355,24.257,24.267,237739,0
2011-07-01,24.307,24.319,24.271,24.298,39667,0
2011-07-05,24.355,24.404,24.341,24.377,47931,0
2011-07-06,24.417,24.417,24.334,24.383,45769,0
2011-07-07,24.369,24.369,24.315,24.328,69534,0
2011-07-08,24.441,24.461,24.413,24.445,241834,0
2011-07-11,24.527,24.57,24.483,24.527,53791,0
2011-07-12,24.537,24.566,24.483,24.527,104158,0
2011-07-13,24.535,24.597,24.509,24.579,123826,0
2011-07-14,24.535,24.57,24.509,24.527,113220,0
2011-07-15,24.433,24.561,24.433,24.537,21554,0
2011-07-18,24.553,24.565,24.517,24.531,46611,0
2011-07-19,24.512,24.582,24.495,24.582,43608,0
2011-07-20,24.561,24.636,24.523,24.548,28965,0
2011-07-21,24.487,24.561,24.473,24.501,52147,0
2011-07-22,24.479,24.571,24.461,24.561,59349,0
2011-07-25,24.487,24.513,24.423,24.469,200874,0
2011-07-26,24.499,24.534,24.481,24.499,28528,0
2011-07-27,24.501,24.565,24.465,24.492,77131,0
2011-07-28,24.49,24.559,24.49,24.547,39913,0
2011-07-29,24.555,24.697,24.555,24.689,56737,0
2011-08-01,24.721,24.777,24.683,24.756,54709,0
2011-08-02,24.791,24.9,24.766,24.87,52530,0
2011-08-03,24.886,24.96,24.866,24.912,109752,0
2011-08-04,24.928,25.093,24.839,25.093,394348,0
2011-08-05,24.856,25.052,24.8,24.856,109632,0
2011-08-08,24.906,25.047,24.86,24.898,57697,0
2011-08-09,24.912,25.197,24.678,25.025,308442,0
2011-08-10,25.132,25.227,25.103,25.222,264942,0
2011-08-11,25.06,25.267,24.89,24.906,161458,0
2011-08-12,25.011,25.03,24.942,24.942,224980,0
2011-08-15,24.972,25.034,24.86,24.866,171873,0
2011-08-16,24.903,25.011,24.903,24.956,89595,0
2011-08-17,24.977,25.098,24.977,25.098,41301,0
2011-08-18,25.245,25.271,25.047,25.112,55354,0
2011-08-19,25.131,25.131,25.033,25.06,128915,0
2011-08-22,25.107,25.112,24.998,25.06,201025,0
2011-08-23,25.052,25.052,24.968,25.002,20881,0
2011-08-24,25.03,25.047,24.856,24.869,30430,0
2011-08-25,24.956,25.074,24.942,24.972,64328,0
2011-08-26,24.989,25.056,24.989,25.038,17922,0
2011-08-29,24.903,24.972,24.882,24.906,483731,0
2011-08-30,24.99,25.12,24.99,25.056,50559,0
2011-08-31,25.126,25.126,25.022,25.032,33449,0
2011-09-01,25.06,25.119,25.06,25.119,27111,0
2011-09-02,25.165,25.297,25.165,25.28,144558,0
2011-09-06,25.365,25.365,25.225,25.27,103981,0
2011-09-07,25.257,25.283,25.215,25.283,99615,0
2011-09-08,25.215,25.265,25.215,25.261,57371,0
2011-09-09,25.239,25.348,25.235,25.309,23451,0
2011-09-12,25.287,25.322,25.28,25.28,120875,0
2011-09-13,25.262,25.275,25.205,25.205,53117,0
2011-09-14,25.231,25.253,25.144,25.175,311805,0
2011-09-15,25.18,25.18,24.417,25.123,296090,0
2011-09-16,25.118,25.183,25.118,25.161,40581,0
2011-09-19,25.266,25.28,25.221,25.249,151490,0
2011-09-20,25.271,25.287,25.227,25.287,37666,0
2011-09-21,25.28,25.396,25.266,25.361,253506,0
2011-09-22,25.447,25.526,25.387,25.471,192387,0
2011-09-23,25.47,25.479,25.343,25.36,104695,0
2011-09-26,25.331,25.344,25.18,25.213,301562,0
2011-09-27,25.136,25.227,25.136,25.217,94580,0
2011-09-28,25.119,25.18,25.119,25.153,93903,0
2011-09-29,25.175,25.205,25.14,25.191,34323,0
2011-09-30,25.249,25.271,25.183,25.244,105551,0
2011-10-03,25.339,25.365,25.265,25.347,90262,0
2011-10-04,25.329,25.381,25.26,25.285,135231,0
2011-10-05,25.269,25.291,25.203,25.203,130150,0
2011-10-06,25.215,25.215,25.154,25.154,167750,0
2011-10-07,25.087,25.179,25.071,25.101,210263,0
2011-10-10,25.087,25.105,24.97,25.013,92920,0
2011-10-11,25.044,25.14,24.996,25.027,239491,0
2011-10-12,24.999,25.036,24.948,25.013,103296,0
2011-10-13,25.08,25.083,25.04,25.071,61165,0
2011-10-14,25.002,25.074,24.998,25.052,67764,0
2011-10-17,25.049,25.114,25.013,25.105,46364,0
2011-10-18,25.134,25.155,25.083,25.126,51878,0
2011-10-19,25.062,25.174,25.062,25.151,96997,0
2011-10-20,24.999,25.183,24.999,25.13,78456,0
2011-10-21,25.128,25.26,25.09,25.116,95270,0
2011-10-24,25.143,25.143,25.058,25.062,293775,0
2011-10-25,25.105,25.249,25.105,25.205,141054,0
2011-10-26,25.204,25.221,25.143,25.151,61809,0
2011-10-27,25.122,25.187,25.022,25.04,168073,0
2011-10-28,25.048,25.133,25.042,25.12,83341,0
2011-10-31,25.197,25.281,25.197,25.267,40595,0
2011-11-01,25.349,25.388,25.319,25.384,24862,0
2011-11-02,25.333,25.395,25.316,25.377,63322,0
2011-11-03,25.323,25.371,25.297,25.305,63420,0
2011-11-04,25.314,25.361,25.31,25.336,77859,0
2011-11-07,25.295,25.413,25.295,25.373,13723,0
2011-11-08,25.355,25.391,25.307,25.333,133539,0
2011-11-09,25.407,25.423,25.339,25.393,74435,0
2011-11-10,25.301,25.357,25.28,25.336,159339,0
2011-11-11,25.282,25.342,25.233,25.299,95402,0
2011-11-14,25.329,25.347,25.285,25.329,182656,0
2011-11-15,25.321,25.351,25.273,25.329,65294,0
2011-11-16,25.333,25.351,25.26,25.325,192983,0
2011-11-17,26.748,27.055,25.251,25.347,84028,0
2011-11-18,25.31,25.606,25.271,25.323,43321,0
2011-11-21,25.369,25.437,25.242,25.285,65956,0
2011-11-22,25.321,25.355,25.211,25.321,119312,0
2011-11-23,25.295,25.359,25.273,25.347,32757,0
2011-11-25,25.319,25.458,25.275,25.275,14466,0
2011-11-28,25.215,25.299,25.189,25.282,97058,0
2011-11-29,25.229,25.521,25.198,25.269,78374,0
2011-11-30,25.209,25.275,25.164,25.253,33393,0
2011-12-01,25.384,25.384,25.179,25.257,77660,0
2011-12-02,25.28,25.28,25.175,25.262,124894,0
2011-12-05,25.23,25.314,25.209,25.292,77201,0
2011-12-06,25.297,25.297,25.217,25.267,33463,0
2011-12-07,25.262,25.345,25.262,25.327,28686,0
2011-12-08,25.305,25.418,25.305,25.415,52265,0
2011-12-09,25.402,25.402,25.31,25.31,127091,0
2011-12-12,25.31,25.375,25.31,25.319,95931,0
2011-12-13,25.336,25.384,25.284,25.339,82070,0
2011-12-14,25.423,25.462,25.375,25.462,59263,0
2011-12-15,25.436,25.439,25.379,25.427,89954,0
2011-12-16,25.411,25.498,25.411,25.485,55460,0
2011-12-19,25.427,25.541,25.427,25.523,47837,0
2011-12-20,25.467,25.481,25.427,25.427,80711,0
2011-12-21,25.384,25.444,25.375,25.402,74501,0
2011-12-22,25.453,25.453,25.388,25.411,58680,0
2011-12-23,25.361,25.371,25.28,25.336,434362,0
2011-12-27,25.366,25.384,25.323,25.384,87348,0
2011-12-28,25.126,25.205,25.11,25.175,62340,0
2011-12-29,25.122,25.249,25.122,25.213,65084,0
2011-12-30,25.255,25.273,25.191,25.241,67966,0
2012-01-03,25.195,25.205,25.148,25.165,65896,0
2012-01-04,25.205,25.205,25.122,25.152,92153,0
2012-01-05,25.175,25.2,25.096,25.135,133638,0
2012-01-06,25.179,25.209,25.126,25.156,80595,0
2012-01-09,25.226,25.226,25.156,25.187,72701,0
2012-01-10,25.205,25.244,25.14,25.179,88571,0
2012-01-11,25.24,25.245,25.161,25.161,267694,0
2012-01-12,25.293,25.293,25.175,25.209,45941,0
2012-01-13,25.284,25.288,25.249,25.266,55677,0
2012-01-17,25.293,25.307,25.263,25.285,91549,0
2012-01-18,25.271,25.28,25.14,25.152,274403,0
2012-01-19,25.152,25.169,25.096,25.11,185907,0
2012-01-20,25.062,25.14,25.062,25.071,194197,0
2012-01-23,25.054,25.13,25.04,25.092,143742,0
2012-01-24,25.092,25.105,25.062,25.092,92832,0
2012-01-25,25.083,25.226,25.083,25.122,83339,0
2012-01-26,25.253,25.257,25.191,25.2,54963,0
2012-01-27,25.235,25.258,25.187,25.235,65485,0
2012-01-30,25.288,25.388,25.275,25.28,58964,0
2012-01-31,25.334,25.355,25.285,25.355,72248,0
2012-02-01,25.38,25.38,25.301,25.337,101696,0
2012-02-02,25.353,25.376,25.332,25.367,202660,0
2012-02-03,25.301,25.323,25.263,25.319,170761,0
2012-02-06,25.349,25.367,25.297,25.345,81795,0
2012-02-07,25.32,25.351,25.255,25.289,133674,0
2012-02-08,25.285,25.351,25.285,25.341,206890,0
2012-02-09,25.289,25.333,25.267,25.307,81888,0
2012-02-10,25.267,25.328,25.267,25.301,125467,0
2012-02-13,25.328,25.345,25.284,25.305,59888,0
2012-02-14,25.371,25.371,25.323,25.345,73280,0
2012-02-15,25.362,25.389,25.332,25.337,73655,0
2012-02-16,25.337,25.385,25.323,25.328,129653,0
2012-02-17,25.293,25.332,25.293,25.311,44357,0
2012-02-21,25.323,25.341,25.284,25.293,79797,0
2012-02-22,25.341,25.385,25.289,25.357,78384,0
2012-02-23,25.38,25.423,25.301,25.398,39074,0
2012-02-24,25.399,25.437,25.377,25.425,99694,0
2012-02-27,25.454,25.499,25.445,25.468,52345,0
2012-02-28,25.481,25.507,25.454,25.477,72166,0
2012-02-29,25.486,25.486,25.419,25.451,48619,0
2012-03-01,25.368,25.42,25.368,25.417,57022,0
2012-03-02,25.415,25.463,25.415,25.45,17475,0
2012-03-05,25.447,25.465,25.39,25.39,46705,0
2012-03-06,25.445,25.455,25.407,25.441,91537,0
2012-03-07,25.42,25.469,25.399,25.429,139387,0
2012-03-08,25.367,25.419,25.336,25.385,67537,0
2012-03-09,25.377,25.377,25.341,25.363,52638,0
2012-03-12,25.42,25.42,25.363,25.363,29388,0
2012-03-13,25.359,25.368,25.298,25.311,41972,0
2012-03-14,25.245,25.25,25.157,25.171,207902,0
2012-03-15,25.197,25.205,25.118,25.188,62468,0
2012-03-16,25.161,25.184,25.114,25.184,58716,0
2012-03-19,25.153,25.171,25.114,25.126,78929,0
2012-03-20,25.161,25.175,25.088,25.118,74172,0
2012-03-21,25.181,25.214,25.014,25.184,105168,0
2012-03-22,25.161,25.245,25.161,25.245,104358,0
2012-03-23,25.171,25.281,25.171,25.259,18427,0
2012-03-26,25.293,25.293,25.231,25.281,50808,0
2012-03-27,25.285,25.32,25.277,25.315,42934,0
2012-03-28,25.255,25.346,25.255,25.311,57302,0
2012-03-29,25.324,25.354,25.307,25.307,60011,0
2012-03-30,25.309,25.353,25.27,25.275,56988,0
2012-04-02,25.271,25.319,25.271,25.301,38041,0
2012-04-03,25.341,25.341,25.187,25.187,83846,0
2012-04-04,25.209,25.266,25.209,25.266,49126,0
2012-04-05,25.293,25.293,25.266,25.293,25750,0
2012-04-09,25.403,25.432,25.393,25.398,37079,0
2012-04-10,25.459,25.477,25.432,25.445,41409,0
2012-04-11,25.459,25.486,25.411,25.432,28408,0
2012-04-12,25.455,25.455,25.415,25.423,34642,0
2012-04-13,25.423,25.517,25.423,25.517,40028,0
2012-04-16,25.525,25.556,25.507,25.534,8999942,0
2012-04-17,25.495,25.539,25.459,25.478,72663,0
2012-04-18,25.543,25.556,25.495,25.511,67954,0
2012-04-19,25.556,25.578,25.52,25.547,67102,0
2012-04-20,25.539,25.565,25.499,25.534,32940,0
2012-04-23,25.578,25.599,25.547,25.573,61257,0
2012-04-24,25.511,25.565,25.511,25.539,46049,0
2012-04-25,25.511,25.539,25.49,25.534,52670,0
2012-04-26,25.561,25.578,25.539,25.556,103203,0
2012-04-27,25.521,25.579,25.521,25.579,36947,0
2012-04-30,25.594,25.608,25.564,25.564,64739,0
2012-05-01,25.604,25.604,25.543,25.557,64553,0
2012-05-02,25.604,25.604,25.561,25.586,47976,0
2012-05-03,25.543,25.608,25.543,25.608,82130,0
2012-05-04,25.631,25.652,25.586,25.652,26339,0
2012-05-07,25.656,25.696,25.644,25.669,4603190,0
2012-05-08,25.669,25.71,25.669,25.683,59798,0
2012-05-09,25.688,25.692,25.631,25.644,368538,0
2012-05-10,25.6,25.626,25.586,25.626,618136,0
2012-05-11,25.652,25.652,25.612,25.626,77708,0
2012-05-14,25.688,25.688,25.652,25.656,310879,0
2012-05-15,25.644,25.66,25.631,25.644,55462,0
2012-05-16,25.586,25.656,25.586,25.652,74798,0
2012-05-17,25.644,25.656,25.622,25.646,54023,0
2012-05-18,25.618,25.646,25.618,25.622,37899,0
2012-05-21,25.6,25.622,25.59,25.596,706057,0
2012-05-22,25.586,25.586,25.557,25.583,52851,0
2012-05-23,25.59,25.612,25.579,25.596,47723,0
2012-05-24,25.59,25.59,25.569,25.583,44760,0
2012-05-25,25.626,25.626,25.574,25.583,20644,0
2012-05-29,25.6,25.622,25.579,25.579,100656,0
2012-05-30,25.664,25.678,25.635,25.669,41329,0
2012-05-31,25.717,25.754,25.692,25.714,70520,0
2012-06-01,25.821,25.821,25.772,25.807,287719,0
2012-06-04,25.78,25.78,25.744,25.762,52790,0
2012-06-05,25.712,25.729,25.662,25.662,95901,0
2012-06-06,25.712,25.712,25.641,25.672,146972,0
2012-06-07,25.686,25.686,25.654,25.68,56234,0
2012-06-08,25.697,25.722,25.652,25.674,286035,0
2012-06-11,25.71,25.71,25.678,25.71,42557,0
2012-06-12,25.692,25.697,25.67,25.692,100385,0
2012-06-13,25.674,25.722,25.664,25.718,161316,0
2012-06-14,25.71,25.71,25.684,25.692,90489,0
2012-06-15,25.758,25.758,25.722,25.749,33365,0
2012-06-18,25.812,25.812,25.736,25.762,67175,0
2012-06-19,25.785,25.785,25.701,25.736,52554,0
2012-06-20,25.74,25.74,25.678,25.697,26776,0
2012-06-21,25.736,25.758,25.722,25.732,67335,0
2012-06-22,25.764,25.764,25.703,25.712,42838,0
2012-06-25,25.768,25.776,25.749,25.758,44191,0
2012-06-26,25.785,25.785,25.744,25.772,86985,0
2012-06-27,25.803,25.803,25.744,25.749,35981,0
2012-06-28,25.821,25.821,25.789,25.798,29931,0
2012-06-29,25.755,25.79,25.746,25.787,41351,0
2012-07-02,25.8,25.854,25.791,25.814,617424,0
2012-07-03,25.864,25.88,25.806,25.837,211466,0
2012-07-05,25.851,25.88,25.82,25.88,92842,0
2012-07-06,25.854,25.936,25.854,25.919,40597,0
2012-07-09,25.91,25.962,25.902,25.958,83636,0
2012-07-10,25.985,25.994,25.958,25.99,51694,0
2012-07-11,25.994,26.047,25.976,25.985,171182,0
2012-07-12,26.038,26.038,25.985,26.03,259478,0
2012-07-13,26.031,26.041,25.996,26.024,71182,0
2012-07-16,26.095,26.095,26.038,26.043,53596,0
2012-07-17,26.068,26.068,26.033,26.047,66800,0
2012-07-18,26.003,26.068,26.003,26.068,116000,0
2012-07-19,26.069,26.099,26.008,26.033,154508,0
2012-07-20,26.041,26.136,26.041,26.136,560789,0
2012-07-23,26.138,26.151,26.107,26.116,69554,0
2012-07-24,26.111,26.173,26.111,26.155,179577,0
2012-07-25,26.159,26.159,26.138,26.143,17702,0
2012-07-26,26.143,26.143,26.121,26.135,19450,0
2012-07-27,26.063,26.093,26.018,26.084,26389,0
2012-07-30,26.069,26.09,26.033,26.09,15246,0
2012-07-31,26.085,26.129,26.085,26.105,37630,0
2012-08-01,26.088,26.175,26.088,26.119,359183,0
2012-08-02,26.143,26.15,26.085,26.107,77089,0
2012-08-03,26.071,26.084,26.041,26.045,134131,0
2012-08-06,26.093,26.101,26.05,26.053,24112,0
2012-08-07,26.068,26.068,26.011,26.033,38795,0
2012-08-08,26.05,26.053,25.982,25.992,45051,0
2012-08-09,25.988,26.01,25.952,26.006,32030,0
2012-08-10,26.018,26.018,25.988,25.996,168145,0
2012-08-13,25.992,26.041,25.992,25.996,47715,0
2012-08-14,25.992,26.006,25.938,25.96,101880,0
2012-08-15,25.885,25.947,25.885,25.908,61295,0
2012-08-16,25.889,25.903,25.837,25.864,61109,0
2012-08-17,25.869,25.89,25.857,25.857,83241,0
2012-08-20,25.82,25.903,25.82,25.894,66158,0
2012-08-21,25.885,25.903,25.837,25.876,60814,0
2012-08-22,25.88,25.982,25.88,25.974,58475,0
2012-08-23,26.018,26.018,25.982,26.014,18556,0
2012-08-24,26.043,26.043,25.97,25.975,124347,0
2012-08-27,26.05,26.05,25.992,26.001,36847,0
2012-08-28,26.058,26.075,26.006,26.045,93899,0
2012-08-29,26.008,26.06,25.998,26.055,36506,0
2012-08-30,26.055,26.077,26.047,26.06,37542,0
2012-08-31,26.066,26.118,26.053,26.097,30807,0
2012-09-04,26.173,26.173,26.111,26.134,255425,0
2012-09-05,26.111,26.142,26.097,26.101,44005,0
2012-09-06,26.106,26.106,26.059,26.097,138348,0
2012-09-07,26.125,26.135,26.077,26.081,75130,0
2012-09-10,26.043,26.095,26.043,26.077,162248,0
2012-09-11,26.043,26.095,26.016,26.02,292097,0
2012-09-12,26.051,26.051,25.984,26.016,29252,0
2012-09-13,26.025,26.047,25.935,25.98,165070,0
2012-09-14,25.998,26.011,25.89,25.89,411404,0
2012-09-17,25.93,25.966,25.922,25.926,51403,0
2012-09-18,26.047,26.047,25.926,25.953,132220,0
2012-09-19,26.011,26.016,25.944,25.97,97016,0
2012-09-20,26.064,26.064,25.966,25.989,144763,0
2012-09-21,25.97,26.032,25.97,26.02,58251,0
2012-09-24,26.051,26.073,26.03,26.047,200572,0
2012-09-25,26.06,26.102,26.037,26.095,90419,0
2012-09-26,26.119,26.133,26.097,26.129,66942,0
2012-09-27,26.097,26.119,26.097,26.115,44219,0
2012-09-28,26.137,26.137,26.079,26.128,31469,0
2012-10-01,26.094,26.173,26.094,26.173,550893,0
2012-10-02,26.141,26.181,26.141,26.168,79617,0
2012-10-03,26.141,26.172,26.137,26.159,116026,0
2012-10-04,26.168,26.168,26.129,26.133,70684,0
2012-10-05,26.12,26.12,26.081,26.094,39096,0
2012-10-08,26.134,26.134,26.097,26.111,62654,0
2012-10-09,26.097,26.111,26.085,26.094,96220,0
2012-10-10,26.089,26.134,26.081,26.129,386066,0
2012-10-11,26.125,26.164,26.115,26.137,101019,0
2012-10-12,26.155,26.218,26.155,26.159,87200,0
2012-10-15,26.169,26.218,26.164,26.209,113382,0
2012-10-16,26.19,26.209,26.145,26.169,37717,0
2012-10-17,26.106,26.164,26.089,26.101,68455,0
2012-10-18,26.106,26.111,26.059,26.059,42718,0
2012-10-19,26.05,26.115,26.05,26.11,40944,0
2012-10-22,26.089,26.115,26.072,26.089,62045,0
2012-10-23,26.136,26.136,26.075,26.132,23060,0
2012-10-24,26.111,26.125,26.094,26.115,59574,0
2012-10-25,26.101,26.106,26.059,26.085,18610,0
2012-10-26,26.097,26.124,26.071,26.124,19800,0
2012-10-31,26.115,26.163,26.11,26.155,43532,0
2012-11-01,26.176,26.176,26.101,26.137,75024,0
2012-11-02,26.159,26.159,26.129,26.137,16665,0
2012-11-05,26.168,26.203,26.168,26.199,132210,0
2012-11-06,26.203,26.203,26.127,26.153,47338,0
2012-11-07,26.207,26.217,26.171,26.184,118115,0
2012-11-08,26.175,26.249,26.175,26.239,211272,0
2012-11-09,26.185,26.217,26.101,26.217,111921,0
2012-11-12,26.217,26.231,26.08,26.217,84520,0
2012-11-13,26.227,26.258,26.194,26.217,111035,0
2012-11-14,26.208,26.249,26.194,26.249,60546,0
2012-11-15,26.194,26.222,26.194,26.213,53592,0
2012-11-16,26.239,26.257,26.211,26.211,39523,0
2012-11-19,26.222,26.231,26.194,26.217,31376,0
2012-11-20,26.176,26.222,26.145,26.154,162099,0
2012-11-21,26.181,26.181,26.129,26.137,33381,0
2012-11-23,26.157,26.167,26.127,26.127,13129,0
2012-11-26,26.19,26.19,26.129,26.141,244797,0
2012-11-27,26.154,26.19,26.145,26.181,35171,0
2012-11-28,26.231,26.231,26.19,26.203,24389,0
2012-11-29,26.235,26.235,26.176,26.213,34950,0
2012-11-30,26.245,26.245,26.176,26.176,27207,0
2012-12-03,26.162,26.217,26.162,26.217,54538,0
2012-12-04,26.243,26.257,26.21,26.22,45300,0
2012-12-05,26.262,26.275,26.249,26.267,100928,0
2012-12-06,26.244,26.285,26.226,26.253,120931,0
2012-12-07,26.193,26.253,26.179,26.189,27023,0
2012-12-10,26.211,26.249,26.179,26.203,288270,0
2012-12-11,26.167,26.221,26.162,26.189,249365,0
2012-12-12,26.221,26.226,26.144,26.149,90046,0
2012-12-13,26.162,26.167,26.123,26.153,115184,0
2012-12-14,26.162,26.179,26.136,26.175,79574,0
2012-12-17,26.217,26.217,26.109,26.109,43728,0
2012-12-18,26.075,26.118,26.053,26.087,127538,0
2012-12-19,26.079,26.104,26.028,26.066,213805,0
2012-12-20,26.092,26.127,26.04,26.04,111115,0
2012-12-21,26.149,26.149,26.066,26.136,324732,0
2012-12-24,26.149,26.171,26.136,26.162,628187,0
2012-12-26,26.118,26.175,26.118,26.167,29486,0
2012-12-27,26.145,26.223,26.145,26.209,130416,0
2012-12-28,26.241,26.265,26.191,26.214,59632,0
2012-12-31,26.171,26.259,26.171,26.227,217676,0
2013-01-02,26.209,26.219,26.169,26.219,612351,0
2013-01-03,26.169,26.195,26.125,26.15,126181,0
2013-01-04,26.119,26.129,26.08,26.129,110818,0
2013-01-07,26.111,26.134,26.089,26.089,73042,0
2013-01-08,26.125,26.164,26.097,26.159,124040,0
2013-01-09,26.132,26.157,26.113,26.149,42608,0
2013-01-10,26.136,26.163,26.075,26.127,743611,0
2013-01-11,26.045,26.145,26.045,26.145,287593,0
2013-01-14,26.155,26.159,26.129,26.134,20859,0
2013-01-15,26.164,26.169,26.119,26.15,45723,0
2013-01-16,26.164,26.177,26.125,26.125,90427,0
2013-01-17,26.129,26.155,26.08,26.105,37506,0
2013-01-18,26.127,26.136,26.096,26.132,50958,0
2013-01-22,26.155,26.155,26.08,26.125,88214,0
2013-01-23,26.147,26.155,26.13,26.138,117227,0
2013-01-24,26.085,26.137,26.08,26.093,96849,0
2013-01-25,26.039,26.075,26.034,26.057,46362,0
2013-01-28,26.004,26.012,25.966,25.999,51818,0
2013-01-29,25.976,26.03,25.962,25.994,101714,0
2013-01-30,25.935,26.017,25.93,25.966,35287,0
2013-01-31,25.95,26.006,25.95,25.982,59712,0
2013-02-01,25.99,26.03,25.944,25.962,80683,0
2013-02-04,25.94,26.008,25.94,25.999,61189,0
2013-02-05,25.973,25.987,25.946,25.973,50962,0
2013-02-06,25.973,26.01,25.955,25.987,112707,0
2013-02-07,25.959,26.006,25.959,25.968,86740,0
2013-02-08,25.959,26.006,25.959,26.006,91205,0
2013-02-11,25.976,26.012,25.971,25.999,72316,0
2013-02-12,25.971,25.985,25.949,25.953,36221,0
2013-02-13,25.918,25.98,25.914,25.935,749695,0
2013-02-14,25.994,26.017,25.94,26.017,223251,0
2013-02-15,26.024,26.031,25.959,26.01,29161,0
2013-02-19,26.039,26.044,25.994,26.004,60401,0
2013-02-20,26.01,26.028,25.992,26.024,255044,0
2013-02-21,26.008,26.057,26.008,26.026,56453,0
2013-02-22,26.028,26.063,26.024,26.037,61809,0
2013-02-25,26.039,26.109,26.017,26.109,70143,0
2013-02-26,26.127,26.141,26.091,26.136,43708,0
2013-02-27,26.16,26.16,26.115,26.125,81717,0
2013-02-28,26.084,26.155,26.084,26.15,61969,0
2013-03-01,26.138,26.191,26.13,26.191,28097,0
2013-03-04,26.16,26.178,26.121,26.155,47412,0
2013-03-05,26.115,26.145,26.115,26.143,47186,0
2013-03-06,26.101,26.137,26.05,26.12,149838,0
2013-03-07,26.075,26.097,26.035,26.045,108213,0
2013-03-08,26.006,26.023,25.968,26.023,313092,0
2013-03-11,26.014,26.028,25.928,26.024,603828,0
2013-03-12,25.982,26.019,25.978,26.014,117303,0
2013-03-13,25.992,26.045,25.978,26.037,144801,0
2013-03-14,26.019,26.028,25.996,26.024,86037,0
2013-03-15,26.023,26.067,26.023,26.035,95328,0
2013-03-18,26.059,26.094,26.055,26.077,142786,0
2013-03-19,26.072,26.111,26.059,26.102,335079,0
2013-03-20,26.063,26.097,26.05,26.05,65182,0
2013-03-21,26.009,26.085,26.009,26.067,26016,0
2013-03-22,26.063,26.085,26.05,26.071,45725,0
2013-03-25,26.071,26.101,26.063,26.08,128861,0
2013-03-26,26.067,26.101,26.058,26.097,35977,0
2013-03-27,26.085,26.143,26.085,26.105,101033,0
2013-03-28,26.097,26.137,26.097,26.097,57860,0
2013-04-01,26.137,26.137,26.093,26.115,227923,0
2013-04-02,26.098,26.143,26.098,26.106,39861,0
2013-04-03,26.111,26.182,26.111,26.134,93893,0
2013-04-04,26.17,26.243,26.17,26.187,36199,0
2013-04-05,26.27,26.295,26.251,26.256,69374,0
2013-04-08,26.275,26.295,26.26,26.283,161677,0
2013-04-09,26.283,26.305,26.265,26.275,712610,0
2013-04-10,26.292,26.292,26.239,26.271,126786,0
2013-04-11,26.247,26.283,26.238,26.247,88831,0
2013-04-12,26.292,26.323,26.275,26.319,68756,0
2013-04-15,26.339,26.379,26.33,26.361,66233,0
2013-04-16,26.349,26.375,26.323,26.323,202266,0
2013-04-17,26.345,26.385,26.331,26.371,73328,0
2013-04-18,26.256,26.399,26.256,26.353,21294,0
2013-04-19,26.331,26.358,26.331,26.335,39875,0
2013-04-22,26.371,26.399,26.353,26.381,85618,0
2013-04-23,26.385,26.421,26.35,26.35,130853,0
2013-04-24,26.381,26.399,26.335,26.385,35227,0
2013-04-25,26.371,26.375,26.331,26.367,31737,0
2013-04-26,26.367,26.411,26.367,26.385,40453,0
2013-04-29,26.426,26.44,26.403,26.403,33832,0
2013-04-30,26.439,26.449,26.383,26.383,44726,0
2013-05-01,26.44,26.454,26.411,26.445,29945,0
2013-05-02,26.411,26.484,26.406,26.429,62849,0
2013-05-03,26.371,26.371,26.341,26.341,41607,0
2013-05-06,26.315,26.358,26.301,26.315,74587,0
2013-05-07,26.326,26.326,26.287,26.295,690649,0
2013-05-08,26.319,26.33,26.283,26.313,203881,0
2013-05-09,26.326,26.33,26.283,26.283,128991,0
2013-05-10,26.292,26.292,26.201,26.22,67333,0
2013-05-13,26.178,26.215,26.178,26.201,166720,0
2013-05-14,26.183,26.205,26.115,26.121,87875,0
2013-05-15,26.16,26.178,26.135,26.16,69366,0
2013-05-16,26.187,26.239,26.178,26.205,420511,0
2013-05-17,26.199,26.213,26.133,26.145,190676,0
2013-05-20,26.138,26.155,26.094,26.098,216485,0
2013-05-21,26.089,26.129,26.072,26.121,95859,0
2013-05-22,26.178,26.178,26.045,26.054,58365,0
2013-05-23,26.098,26.098,26.014,26.041,44843,0
2013-05-24,26.057,26.071,26.039,26.053,13484,0
2013-05-28,26.03,26.049,25.886,25.914,314072,0
2013-05-29,25.918,25.944,25.894,25.935,110197,0
2013-05-30,25.958,25.958,25.914,25.914,59966,0
2013-05-31,25.918,25.934,25.856,25.934,150495,0
2013-06-03,25.846,25.926,25.832,25.886,142574,0
2013-06-04,25.872,25.881,25.824,25.86,75848,0
2013-06-05,25.815,25.881,25.81,25.81,59531,0
2013-06-06,25.894,25.98,25.851,25.918,110157,0
2013-06-07,25.832,25.89,25.796,25.806,34878,0
2013-06-10,25.742,25.774,25.732,25.742,83998,0
2013-06-11,25.678,25.82,25.678,25.82,1186242,0
2013-06-12,25.788,25.851,25.764,25.792,442394,0
2013-06-13,25.774,25.842,25.77,25.842,87318,0
2013-06-14,25.89,25.894,25.856,25.86,47414,0
2013-06-17,25.864,25.876,25.76,25.764,620096,0
2013-06-18,25.76,25.832,25.742,25.82,38558,0
2013-06-19,25.832,25.837,25.742,25.742,378415,0
2013-06-20,25.545,25.598,25.418,25.504,109389,0
2013-06-21,25.503,25.503,25.257,25.31,346028,0
2013-06-24,25.042,25.284,25.028,25.181,421686,0
2013-06-25,25.382,25.382,25.21,25.257,62618,0
2013-06-26,25.31,25.382,25.269,25.301,127195,0
2013-06-27,25.409,25.439,25.363,25.439,57210,0
2013-06-28,25.521,25.708,25.521,25.708,1535018,0
2013-07-01,25.507,25.567,25.507,25.567,153206,0
2013-07-02,25.555,25.578,25.533,25.541,40583,0
2013-07-03,25.524,25.561,25.515,25.519,61191,0
2013-07-05,25.355,25.369,25.143,25.17,1055252,0
2013-07-08,25.261,25.314,25.261,25.314,44163,0
2013-07-09,25.351,25.395,25.351,25.359,208103,0
2013-07-10,25.351,25.363,25.297,25.346,977638,0
2013-07-11,25.422,25.449,25.391,25.401,124010,0
2013-07-12,25.491,25.539,25.439,25.481,183203,0
2013-07-15,25.445,25.495,25.445,25.463,130938,0
2013-07-16,25.469,25.515,25.469,25.505,81064,0
2013-07-17,25.587,25.596,25.543,25.557,52794,0
2013-07-18,25.585,25.585,25.531,25.539,53241,0
2013-07-19,25.565,25.596,25.555,25.573,127744,0
2013-07-22,25.598,25.616,25.588,25.602,46723,0
2013-07-23,25.598,25.626,25.576,25.621,110137,0
2013-07-24,25.521,25.563,25.481,25.545,35816,0
2013-07-25,25.495,25.539,25.463,25.539,28614,0
2013-07-26,25.537,25.551,25.501,25.528,44802,0
2013-07-29,25.563,25.563,25.499,25.539,32218,0
2013-07-30,25.56,25.569,25.492,25.541,50758,0
2013-07-31,25.424,25.555,25.424,25.551,83118,0
2013-08-01,25.484,25.493,25.403,25.412,126349,0
2013-08-02,25.433,25.501,25.428,25.479,42231,0
2013-08-05,25.515,25.551,25.492,25.551,142732,0
2013-08-06,25.498,25.575,25.489,25.552,58108,0
2013-08-07,25.573,25.586,25.501,25.573,42203,0
2013-08-08,25.648,25.648,25.537,25.578,61825,0
2013-08-09,25.497,25.666,25.497,25.662,1913094,0
2013-08-12,25.648,25.662,25.6,25.636,188274,0
2013-08-13,25.515,25.541,25.497,25.541,125580,0
2013-08-14,25.475,25.523,25.455,25.523,106316,0
2013-08-15,25.428,25.446,25.365,25.388,2005260,0
2013-08-16,25.402,25.411,25.289,25.379,310051,0
2013-08-19,25.266,25.311,25.22,25.262,56036,0
2013-08-20,25.258,25.303,25.249,25.303,151171,0
2013-08-21,25.281,25.307,25.239,25.281,35812,0
2013-08-22,25.272,25.285,25.198,25.272,32397,0
2013-08-23,25.249,25.335,25.212,25.307,305226,0
2013-08-26,25.38,25.38,25.294,25.348,132032,0
2013-08-27,25.366,25.425,25.356,25.403,125187,0
2013-08-28,25.385,25.417,25.348,25.371,56392,0
2013-08-29,25.348,25.433,25.348,25.385,50591,0
2013-08-30,25.531,25.589,25.495,25.495,44682,0
2013-09-03,25.289,25.335,25.225,25.325,19426,0
2013-09-04,25.299,25.325,25.263,25.272,35161,0
2013-09-05,25.198,25.253,25.104,25.118,168935,0
2013-09-06,25.212,25.272,25.194,25.258,96538,0
2013-09-09,25.249,25.285,25.244,25.244,49569,0
2013-09-10,25.203,25.249,25.162,25.162,95041,0
2013-09-11,25.239,25.403,25.185,25.38,1420000,0
2013-09-12,25.412,25.412,25.38,25.38,27792,0
2013-09-13,25.389,25.437,25.335,25.393,45338,0
2013-09-16,25.498,25.498,25.412,25.412,75976,0
2013-09-17,25.437,25.452,25.425,25.442,71150,0
2013-09-18,25.425,25.606,25.371,25.579,63583,0
2013-09-19,25.579,25.579,25.484,25.493,193005,0
2013-09-20,25.507,25.524,25.466,25.471,64090,0
2013-09-23,25.493,25.62,25.493,25.61,320432,0
2013-09-24,25.584,25.654,25.584,25.628,31080,0
2013-09-25,25.638,25.692,25.638,25.682,47134,0
2013-09-26,25.658,25.678,25.632,25.668,133291,0
2013-09-27,25.696,25.709,25.628,25.692,42475,0
2013-09-30,25.859,25.88,25.84,25.88,46139,0
2013-10-01,25.657,25.708,25.568,25.652,161191,0
2013-10-02,25.648,25.708,25.648,25.685,71268,0
2013-10-03,25.644,25.748,25.644,25.748,122880,0
2013-10-04,25.666,25.708,25.666,25.708,36941,0
2013-10-07,25.694,25.734,25.68,25.68,44849,0
2013-10-08,25.69,25.708,25.68,25.698,119941,0
2013-10-09,25.662,25.69,25.612,25.622,1563798,0
2013-10-10,25.622,25.652,25.599,25.648,121759,0
2013-10-11,25.666,25.666,25.626,25.626,72491,0
2013-10-14,25.666,25.68,25.626,25.636,45769,0
2013-10-15,25.676,25.698,25.644,25.657,67112,0
2013-10-16,25.657,25.73,25.608,25.72,83327,0
2013-10-17,25.762,25.794,25.753,25.757,40958,0
2013-10-18,25.84,25.84,25.798,25.808,56332,0
2013-10-21,25.757,25.808,25.757,25.771,87015,0
2013-10-22,25.83,25.888,25.83,25.87,58295,0
2013-10-23,25.87,25.916,25.87,25.879,50122,0
2013-10-24,25.893,25.912,25.87,25.874,53546,0
2013-10-25,25.858,25.912,25.858,25.884,33287,0
2013-10-28,25.916,25.928,25.879,25.884,26886,0
2013-10-29,25.862,25.903,25.862,25.893,28871,0
2013-10-30,25.928,25.948,25.866,25.879,34251,0
2013-10-31,25.972,25.99,25.962,25.976,55693,0
2013-11-01,25.862,25.894,25.827,25.845,84335,0
2013-11-04,25.804,25.858,25.804,25.814,111997,0
2013-11-05,25.758,25.804,25.748,25.748,146685,0
2013-11-06,25.79,25.85,25.776,25.85,109047,0
2013-11-07,25.836,25.85,25.814,25.818,53540,0
2013-11-08,25.726,25.726,25.662,25.68,66006,0
2013-11-11,25.704,25.704,25.644,25.671,576876,0
2013-11-12,25.713,25.713,25.676,25.686,57030,0
2013-11-13,25.699,25.716,25.699,25.708,53205,0
2013-11-14,25.739,25.762,25.716,25.762,57076,0
2013-11-15,25.786,25.786,25.762,25.786,33341,0
2013-11-18,25.782,25.862,25.782,25.858,46849,0
2013-11-19,25.84,25.84,25.804,25.808,96605,0
2013-11-20,25.782,25.818,25.708,25.716,78153,0
2013-11-21,25.68,25.73,25.68,25.713,61835,0
2013-11-22,25.754,25.772,25.721,25.744,159187,0
2013-11-25,25.768,25.776,25.758,25.772,45638,0
2013-11-26,25.776,25.799,25.776,25.782,93067,0
2013-11-27,25.804,25.808,25.754,25.794,131549,0
2013-11-29,25.8,25.836,25.8,25.836,19560,0
2013-12-02,25.748,25.776,25.716,25.726,59622,0
2013-12-03,25.736,25.744,25.716,25.716,82375,0
2013-12-04,25.653,25.686,25.648,25.658,54434,0
2013-12-05,25.626,25.64,25.608,25.612,124547,0
2013-12-06,25.632,25.662,25.618,25.658,196483,0
2013-12-09,25.626,25.671,25.626,25.64,66144,0
2013-12-10,25.708,25.772,25.699,25.758,273766,0
2013-12-11,25.754,25.762,25.721,25.73,41645,0
2013-12-12,25.699,25.716,25.676,25.704,44077,0
2013-12-13,25.686,25.74,25.686,25.708,68754,0
2013-12-16,25.744,25.768,25.73,25.73,75491,0
2013-12-17,25.704,25.776,25.666,25.772,102668,0
2013-12-18,25.754,25.8,25.708,25.772,69975,0
2013-12-19,25.713,25.726,25.68,25.716,58589,0
2013-12-20,25.68,25.744,25.676,25.736,82321,0
2013-12-23,25.754,25.758,25.721,25.726,73565,0
2013-12-24,25.713,25.713,25.662,25.662,74555,0
2013-12-26,25.636,25.658,25.636,25.648,137298,0
2013-12-27,25.632,25.658,25.618,25.658,79955,0
2013-12-30,25.672,25.7,25.672,25.686,38733,0
2013-12-31,25.696,25.7,25.641,25.672,41513,0
2014-01-02,25.658,25.709,25.644,25.682,472632,0
2014-01-03,25.691,25.722,25.682,25.7,36544,0
2014-01-06,25.718,25.722,25.714,25.714,40352,0
2014-01-07,25.764,25.764,25.727,25.754,21859,0
2014-01-08,25.722,25.75,25.686,25.686,244246,0
2014-01-09,25.7,25.714,25.686,25.704,36390,0
2014-01-10,25.769,25.8,25.727,25.778,711732,0
2014-01-13,25.815,25.837,25.805,25.815,628317,0
2014-01-14,25.878,25.886,25.82,25.828,135600,0
2014-01-15,25.754,25.8,25.754,25.791,64928,0
2014-01-16,25.796,25.856,25.796,25.852,46701,0
2014-01-17,25.791,25.872,25.791,25.864,44181,0
2014-01-21,25.86,25.882,25.86,25.864,34125,0
2014-01-22,25.86,25.86,25.828,25.832,236562,0
2014-01-23,25.842,25.9,25.842,25.864,133774,0
2014-01-24,25.924,25.932,25.886,25.915,64104,0
2014-01-27,25.927,25.954,25.878,25.886,202424,0
2014-01-28,25.905,25.919,25.886,25.91,42924,0
2014-01-29,25.919,25.968,25.919,25.964,45925,0
2014-01-30,25.964,25.968,25.941,25.964,134327,0
2014-01-31,26.002,26.002,25.954,25.978,143273,0
2014-02-03,25.989,26.097,25.961,26.089,257976,0
2014-02-04,26.049,26.062,26.026,26.053,29109,0
2014-02-05,26.004,26.039,25.994,25.994,47310,0
2014-02-06,25.975,26.017,25.97,25.994,85694,0
2014-02-07,25.994,26.049,25.994,26.039,61680,0
2014-02-10,26.012,26.062,26.012,26.062,22206,0
2014-02-11,26.017,26.075,26.008,26.071,1384304,0
2014-02-12,26.022,26.039,25.998,26.012,303122,0
2014-02-13,26.03,26.03,26.004,26.008,88168,0
2014-02-14,26.022,26.045,26.004,26.008,93059,0
2014-02-18,26.035,26.049,26.022,26.039,180791,0
2014-02-19,26.085,26.085,26.017,26.017,91629,0
2014-02-20,26.026,26.03,26.004,26.026,21795,0
2014-02-21,25.984,26.022,25.984,26.022,62885,0
2014-02-24,26.017,26.049,26.012,26.017,48597,0
2014-02-25,26.053,26.085,26.053,26.085,34614,0
2014-02-26,26.085,26.139,26.085,26.13,42830,0
2014-02-27,26.121,26.161,26.121,26.156,22484,0
2014-02-28,26.156,26.207,26.13,26.207,43724,0
2014-03-03,26.149,26.233,26.149,26.233,55284,0
2014-03-04,26.181,26.185,26.131,26.135,44205,0
2014-03-05,26.149,26.213,26.107,26.213,142289,0
2014-03-06,26.135,26.14,26.085,26.127,162795,0
2014-03-07,26.051,26.059,26.031,26.051,50948,0
2014-03-10,25.98,26.041,25.98,26.031,57776,0
2014-03-11,26.031,26.051,26.014,26.031,780133,0
2014-03-12,26.077,26.09,26.067,26.077,329459,0
2014-03-13,26.063,26.153,26.051,26.127,82641,0
2014-03-14,26.149,26.149,26.103,26.112,91888,0
2014-03-17,26.135,26.135,26.081,26.081,118333,0
2014-03-18,26.131,26.131,25.337,26.077,94380,0
2014-03-19,26.09,26.112,25.953,25.958,278202,0
2014-03-20,25.972,25.972,25.898,25.917,286757,0
2014-03-21,25.962,25.986,25.917,25.948,310512,0
2014-03-24,25.986,26.018,25.966,26.018,55827,0
2014-03-25,26,26.036,25.99,26.031,91255,0
2014-03-26,26.031,26.107,26.031,26.107,44642,0
2014-03-27,26.063,26.122,26.063,26.107,49441,0
2014-03-28,26.135,26.135,26.081,26.099,30913,0
2014-03-31,26.081,26.117,26.081,26.099,439999,0
2014-04-01,26.111,26.121,26.071,26.089,30555,0
2014-04-02,26.063,26.063,26.027,26.04,31332,0
2014-04-03,26.04,26.063,26.012,26.018,106773,0
2014-04-04,26.094,26.126,26.089,26.094,36943,0
2014-04-07,26.139,26.179,26.139,26.143,48380,0
2014-04-08,26.161,26.213,26.152,26.209,124447,0
2014-04-09,26.171,26.203,26.143,26.203,404371,0
2014-04-10,26.184,26.275,26.184,26.251,826581,0
2014-04-11,26.327,26.327,26.279,26.305,59523,0
2014-04-14,26.296,26.301,26.288,26.296,17864,0
2014-04-15,26.232,26.319,26.223,26.283,83018,0
2014-04-16,26.255,26.292,26.255,26.283,396718,0
2014-04-17,26.283,26.292,26.193,26.213,75527,0
2014-04-21,26.223,26.223,26.189,26.213,33980,0
2014-04-22,26.193,26.218,26.175,26.218,33746,0
2014-04-23,26.218,26.247,26.213,26.237,39737,0
2014-04-24,26.241,26.27,26.241,26.26,37452,0
2014-04-25,26.288,26.319,26.279,26.288,27383,0
2014-04-28,26.309,26.309,26.27,26.283,40826,0
2014-04-29,26.279,26.296,26.26,26.288,16707,0
2014-04-30,26.292,26.327,26.288,26.327,92964,0
2014-05-01,26.328,26.387,26.328,26.36,51930,0
2014-05-02,26.36,26.425,26.328,26.415,36414,0
2014-05-05,26.42,26.42,26.374,26.42,85546,0
2014-05-06,26.42,26.429,26.405,26.429,25960,0
2014-05-07,26.435,26.469,26.415,26.463,140182,0
2014-05-08,26.454,26.481,26.435,26.454,43026,0
2014-05-09,26.439,26.459,26.429,26.459,70981,0
2014-05-12,26.401,26.449,26.401,26.435,227308,0
2014-05-13,26.459,26.473,26.449,26.473,76323,0
2014-05-14,26.496,26.544,26.481,26.53,68945,0
2014-05-15,26.575,26.621,26.571,26.588,29490,0
2014-05-16,26.584,26.594,26.571,26.584,16461,0
2014-05-19,26.598,26.598,26.526,26.526,211643,0
2014-05-20,26.549,26.575,26.522,26.549,54781,0
2014-05-21,26.571,26.571,26.53,26.544,15827,0
2014-05-22,26.561,26.561,26.522,26.54,37414,0
2014-05-23,26.549,26.571,26.54,26.571,20129,0
2014-05-27,26.571,26.575,26.535,26.575,676252,0
2014-05-28,26.612,26.659,26.608,26.644,71428,0
2014-05-29,26.63,26.706,26.63,26.649,32026,0
2014-05-30,26.617,26.654,26.617,26.649,45235,0
2014-06-02,26.63,26.63,26.589,26.604,32501,0
2014-06-03,26.558,26.558,26.508,26.508,141612,0
2014-06-04,26.491,26.496,26.454,26.496,74012,0
2014-06-05,26.486,26.522,26.486,26.514,82351,0
2014-06-06,26.54,26.558,26.505,26.514,214826,0
2014-06-09,26.486,26.5,26.473,26.482,52151,0
2014-06-10,26.464,26.526,26.459,26.522,606955,0
2014-06-11,26.505,26.522,26.486,26.514,53183,0
2014-06-12,26.491,26.518,26.486,26.5,188346,0
2014-06-13,26.486,26.518,26.486,26.508,43099,0
2014-06-16,26.514,26.522,26.496,26.505,94077,0
2014-06-17,26.508,26.508,26.469,26.477,147044,0
2014-06-18,26.486,26.522,26.464,26.514,20444,0
2014-06-19,26.554,26.554,26.473,26.514,48713,0
2014-06-20,26.508,26.54,26.505,26.53,30863,0
2014-06-23,26.554,26.558,26.522,26.522,46711,0
2014-06-24,26.566,26.572,26.53,26.566,39346,0
2014-06-25,26.608,26.608,26.576,26.584,23767,0
2014-06-26,26.626,26.64,26.618,26.636,39154,0
2014-06-27,26.67,26.67,26.626,26.626,38635,0
2014-06-30,26.622,26.67,26.622,26.655,370868,0
2014-07-01,26.633,26.643,26.606,26.628,321008,0
2014-07-02,26.564,26.574,26.524,26.542,38843,0
2014-07-03,26.515,26.52,26.475,26.506,32667,0
2014-07-07,26.524,26.542,26.524,26.528,29855,0
2014-07-08,26.556,26.62,26.556,26.611,43093,0
2014-07-09,26.569,26.596,26.117,26.56,252955,0
2014-07-10,26.602,26.624,26.577,26.611,149098,0
2014-07-11,26.638,26.658,26.638,26.648,19903,0
2014-07-14,26.628,26.628,26.592,26.616,17225,0
2014-07-15,26.596,26.62,26.56,26.582,62815,0
2014-07-16,26.577,26.606,26.577,26.602,53101,0
2014-07-17,26.633,26.682,26.633,26.682,29027,0
2014-07-18,26.668,26.668,26.633,26.662,44151,0
2014-07-21,26.676,26.71,26.643,26.648,77510,0
2014-07-22,26.648,26.686,26.638,26.668,32409,0
2014-07-23,26.706,26.715,26.643,26.648,91611,0
2014-07-24,26.596,26.648,26.592,26.596,31112,0
2014-07-25,26.628,26.652,26.624,26.643,36261,0
2014-07-28,26.668,26.682,26.62,26.628,18229,0
2014-07-29,26.686,26.686,26.648,26.676,15892,0
2014-07-30,26.628,26.628,26.538,26.556,34726,0
2014-07-31,26.498,26.556,26.498,26.528,75672,0
2014-08-01,26.55,26.636,26.545,26.636,76129,0
2014-08-04,26.614,26.646,26.594,26.594,88917,0
2014-08-05,26.609,26.636,26.58,26.59,184927,0
2014-08-06,26.636,26.641,26.614,26.622,58269,0
2014-08-07,26.646,26.68,26.631,26.68,20271,0
2014-08-08,26.708,26.713,26.65,26.67,43774,0
2014-08-11,26.68,26.7,26.666,26.68,38448,0
2014-08-12,26.675,26.684,26.636,26.65,138827,0
2014-08-13,26.67,26.713,26.666,26.713,60365,0
2014-08-14,26.749,26.753,26.718,26.731,156663,0
2014-08-15,26.767,26.816,26.745,26.798,43109,0
2014-08-18,26.831,26.831,26.731,26.731,92566,0
2014-08-19,26.749,26.789,26.713,26.718,60427,0
2014-08-20,26.708,26.731,26.67,26.69,25249,0
2014-08-21,26.718,26.745,26.708,26.726,93742,0
2014-08-22,26.74,26.749,26.704,26.726,30308,0
2014-08-25,26.749,26.749,26.726,26.745,426695,0
2014-08-26,26.767,26.776,26.736,26.753,25545,0
2014-08-27,26.784,26.789,26.753,26.78,53997,0
2014-08-28,26.816,26.831,26.802,26.812,24184,0
2014-08-29,26.816,26.848,26.812,26.831,42561,0
2014-09-02,26.766,26.844,26.735,26.74,55476,0
2014-09-03,26.717,26.788,26.717,26.788,49174,0
2014-09-04,26.752,26.836,26.717,26.771,116142,0
2014-09-05,26.798,26.798,26.748,26.757,9688,0
2014-09-08,26.788,26.798,26.722,26.735,113194,0
2014-09-09,26.712,26.712,26.674,26.712,36905,0
2014-09-10,26.655,26.694,26.655,26.679,542384,0
2014-09-11,26.694,26.694,26.67,26.674,67010,0
2014-09-12,26.604,26.618,26.557,26.58,153500,0
2014-09-15,26.604,26.604,26.571,26.576,122823,0
2014-09-16,26.589,26.65,26.571,26.584,49892,0
2014-09-17,26.58,26.622,26.557,26.557,20612,0
2014-09-18,26.561,26.594,26.553,26.594,89376,0
2014-09-19,26.58,26.636,26.561,26.636,58319,0
2014-09-22,26.64,26.67,26.64,26.65,9874,0
2014-09-23,26.622,26.699,26.622,26.699,68195,0
2014-09-24,26.679,26.704,26.646,26.665,64126,0
2014-09-25,26.679,26.717,26.679,26.717,42395,0
2014-09-26,26.679,26.694,26.665,26.684,93167,0
2014-09-29,26.73,26.735,26.708,26.726,16283,0
2014-09-30,26.74,26.744,26.699,26.699,33928,0
2014-10-01,26.731,26.808,26.731,26.808,150277,0
2014-10-02,26.868,26.868,26.784,26.798,54408,0
2014-10-03,26.784,26.798,26.772,26.78,71564,0
2014-10-06,26.758,26.836,26.758,26.832,23256,0
2014-10-07,26.836,26.944,26.836,26.931,76461,0
2014-10-08,26.948,26.989,26.898,26.985,126923,0
2014-10-09,26.963,26.971,26.918,26.931,290449,0
2014-10-10,26.963,26.975,26.935,26.975,42600,0
2014-10-13,27.029,27.039,26.989,27.039,56617,0
2014-10-14,26.967,27.063,26.967,27.063,45133,0
2014-10-15,27.271,27.43,27.105,27.129,197773,0
2014-10-16,27.226,27.226,27.095,27.12,164074,0
2014-10-17,27.101,27.101,27.039,27.053,348487,0
2014-10-20,27.095,27.125,27.067,27.091,27644,0
2014-10-21,27.039,27.086,27.034,27.049,29111,0
2014-10-22,27.034,27.071,27.029,27.043,26179,0
2014-10-23,26.989,27.007,26.958,26.979,24635,0
2014-10-24,26.989,27.019,26.971,26.989,39248,0
2014-10-27,26.989,27.025,26.989,26.993,334504,0
2014-10-28,27.003,27.003,26.975,26.975,27554,0
2014-10-29,26.958,26.985,26.894,26.918,115148,0
2014-10-30,26.948,26.963,26.935,26.935,26900,0
2014-10-31,26.912,26.931,26.902,26.931,48372,0
2014-11-03,26.903,26.927,26.86,26.903,44371,0
2014-11-04,26.913,26.949,26.903,26.918,70817,0
2014-11-05,26.908,26.949,26.884,26.949,274057,0
2014-11-06,26.898,26.918,26.889,26.898,120087,0
2014-11-07,26.903,26.994,26.903,26.994,88827,0
2014-11-10,26.994,26.994,26.918,26.918,110824,0
2014-11-11,26.874,26.922,26.86,26.889,346565,0
2014-11-12,26.94,26.949,26.884,26.898,151702,0
2014-11-13,26.894,26.931,26.889,26.918,49046,0
2014-11-14,26.931,26.968,26.903,26.968,28582,0
2014-11-17,26.985,26.994,26.945,26.949,155008,0
2014-11-18,26.959,26.981,26.954,26.968,55033,0
2014-11-19,26.908,26.945,26.884,26.884,74776,0
2014-11-20,26.972,26.972,26.927,26.963,43024,0
2014-11-21,26.968,27.004,26.935,26.994,32974,0
2014-11-24,26.989,27.039,26.989,27.021,777275,0
2014-11-25,27.03,27.077,27.03,27.059,41527,0
2014-11-26,27.117,27.121,27.083,27.111,32098,0
2014-11-28,27.117,27.145,27.101,27.131,23060,0
2014-12-01,27.167,27.172,27.095,27.101,50998,0
2014-12-02,27.095,27.095,27.043,27.059,47699,0
2014-12-03,27.059,27.059,27.011,27.043,34471,0
2014-12-04,27.063,27.111,27.015,27.091,46845,0
2014-12-05,27.039,27.039,26.975,26.975,82826,0
2014-12-08,27.019,27.101,27.003,27.095,99277,0
2014-12-09,27.155,27.159,26.426,27.034,463207,0
2014-12-10,27.053,27.111,27.049,27.105,25996,0
2014-12-11,27.049,27.081,27.043,27.077,25870,0
2014-12-12,27.059,27.182,27.059,27.177,33377,0
2014-12-15,27.095,27.149,27.086,27.105,102883,0
2014-12-16,27.159,27.182,27.105,27.172,61113,0
2014-12-17,27.135,27.191,27.095,27.155,488980,0
2014-12-18,27.063,27.105,27.059,27.067,73954,0
2014-12-19,27.12,27.155,27.111,27.12,27586,0
2014-12-22,27.125,27.199,27.125,27.195,177929,0
2014-12-23,27.067,27.163,27.063,27.071,158149,0
2014-12-24,27.071,27.086,27.015,27.086,45839,0
2014-12-26,27.077,27.129,27.077,27.091,51834,0
2014-12-29,27.11,27.181,27.11,27.149,38528,0
2014-12-30,27.231,27.231,27.177,27.177,57611,0
2014-12-31,27.227,27.296,27.203,27.207,103055,0
2015-01-02,27.235,27.305,27.235,27.287,147172,0
2015-01-05,27.319,27.382,27.287,27.368,28630,0
2015-01-06,27.445,27.52,27.391,27.418,175662,0
2015-01-07,27.4,27.486,27.377,27.422,272820,0
2015-01-08,27.418,27.422,27.359,27.372,76742,0
2015-01-09,27.377,27.481,27.377,27.436,74487,0
2015-01-12,27.496,27.577,27.472,27.548,1483298,0
2015-01-13,27.524,27.606,27.476,27.548,471080,0
2015-01-14,27.66,27.66,27.553,27.572,536842,0
2015-01-15,27.572,27.674,27.572,27.664,112629,0
2015-01-16,27.616,27.616,27.538,27.577,159261,0
2015-01-20,27.62,27.634,27.582,27.616,163739,0
2015-01-21,27.62,27.62,27.51,27.534,112508,0
2015-01-22,27.524,27.534,27.491,27.51,67477,0
2015-01-23,27.582,27.616,27.558,27.606,107639,0
2015-01-26,27.587,27.616,27.553,27.587,755428,0
2015-01-27,27.642,27.683,27.587,27.606,484981,0
2015-01-28,27.61,27.734,27.61,27.696,69923,0
2015-01-29,27.669,27.669,27.616,27.642,110644,0
2015-01-30,27.734,27.792,27.71,27.768,287236,0
2015-02-02,27.81,27.81,27.714,27.763,75457,0
2015-02-03,27.705,27.748,27.65,27.65,80507,0
2015-02-04,27.596,27.71,27.596,27.687,143123,0
2015-02-05,27.624,27.655,27.6,27.632,186244,0
2015-02-06,27.596,27.596,27.466,27.466,276269,0
2015-02-09,27.5,27.524,27.453,27.47,119933,0
2015-02-10,27.458,27.48,27.416,27.458,270934,0
2015-02-11,27.49,27.49,27.416,27.448,64657,0
2015-02-12,27.458,27.48,27.43,27.43,113120,0
2015-02-13,27.466,27.466,27.376,27.385,112053,0
2015-02-17,27.39,27.398,27.276,27.285,210765,0
2015-02-18,27.304,27.421,27.295,27.39,115746,0
2015-02-19,27.385,27.408,27.333,27.352,70658,0
2015-02-20,27.362,27.421,27.323,27.343,86308,0
2015-02-23,27.357,27.421,27.357,27.408,186388,0
2015-02-24,27.421,27.532,27.371,27.518,93710,0
2015-02-25,27.485,27.552,27.47,27.524,150648,0
2015-02-26,27.504,27.528,27.439,27.439,71274,0
2015-02-27,27.47,27.514,27.439,27.49,75549,0
2015-03-02,27.514,27.514,27.351,27.351,1260639,0
2015-03-03,27.366,27.394,27.317,27.317,101403,0
2015-03-04,27.347,27.38,27.313,27.323,49102,0
2015-03-05,27.351,27.375,27.294,27.37,86245,0
2015-03-06,27.265,27.265,27.189,27.233,187865,0
2015-03-09,27.285,27.313,27.265,27.285,93931,0
2015-03-10,27.289,27.342,27.28,27.313,1002536,0
2015-03-11,27.308,27.366,27.299,27.327,105675,0
2015-03-12,27.375,27.384,27.337,27.347,125531,0
2015-03-13,27.342,27.37,27.303,27.303,67892,0
2015-03-16,27.38,27.404,27.357,27.384,64898,0
2015-03-17,27.389,27.421,27.38,27.404,89024,0
2015-03-18,27.434,27.586,27.38,27.581,114000,0
2015-03-19,27.504,27.532,27.453,27.462,159690,0
2015-03-20,27.547,27.581,27.532,27.581,80484,0
2015-03-23,27.571,27.59,27.562,27.576,76642,0
2015-03-24,27.606,27.674,27.596,27.674,189152,0
2015-03-25,27.674,27.696,27.596,27.614,101199,0
2015-03-26,27.562,27.562,27.494,27.51,70023,0
2015-03-27,27.547,27.581,27.518,27.576,101403,0
2015-03-30,27.59,27.596,27.571,27.581,59564,0
2015-03-31,27.59,27.642,27.571,27.62,88029,0
2015-04-01,27.624,27.678,27.62,27.638,358019,0
2015-04-02,27.614,27.674,27.606,27.606,68315,0
2015-04-06,27.696,27.706,27.596,27.633,99064,0
2015-04-07,27.596,27.642,27.571,27.624,293715,0
2015-04-08,27.61,27.633,27.562,27.596,234191,0
2015-04-09,27.606,27.606,27.524,27.542,68101,0
2015-04-10,27.566,27.566,27.538,27.547,243588,0
2015-04-13,27.566,27.581,27.542,27.566,30108,0
2015-04-14,27.66,27.682,27.606,27.606,45480,0
2015-04-15,27.642,27.656,27.6,27.62,191930,0
2015-04-16,27.646,27.651,27.562,27.606,63863,0
2015-04-17,27.557,27.664,27.557,27.633,47817,0
2015-04-20,27.628,27.651,27.581,27.628,97898,0
2015-04-21,27.596,27.614,27.566,27.59,204938,0
2015-04-22,27.528,27.596,27.485,27.49,80769,0
2015-04-23,27.504,27.566,27.494,27.547,65751,0
2015-04-24,27.581,27.614,27.571,27.6,59121,0
2015-04-27,27.61,27.62,27.571,27.586,60630,0
2015-04-28,27.562,27.581,27.51,27.51,173010,0
2015-04-29,27.444,27.462,27.412,27.434,56573,0
2015-04-30,27.384,27.466,27.361,27.466,129370,0
2015-05-01,27.412,27.412,27.333,27.357,44951,0
2015-05-04,27.421,27.421,27.323,27.323,73076,0
2015-05-05,27.357,27.357,27.247,27.289,118672,0
2015-05-06,27.21,27.285,27.197,27.237,231591,0
2015-05-07,27.265,27.303,27.241,27.294,39795,0
2015-05-08,27.38,27.389,27.327,27.342,59229,0
2015-05-11,27.294,27.294,27.164,27.169,101620,0
2015-05-12,27.107,27.183,27.097,27.135,677577,0
2015-05-13,27.205,27.205,27.125,27.145,113701,0
2015-05-14,27.164,27.205,27.145,27.183,112917,0
2015-05-15,27.241,27.323,27.233,27.308,119749,0
2015-05-18,27.237,27.247,27.197,27.201,93989,0
2015-05-19,27.125,27.201,27.111,27.131,80220,0
2015-05-20,27.169,27.289,27.151,27.229,1209201,0
2015-05-21,27.255,27.308,27.233,27.289,158295,0
2015-05-22,27.241,27.275,27.205,27.241,189822,0
2015-05-26,27.241,27.327,27.237,27.323,73663,0
2015-05-27,27.347,27.347,27.233,27.333,108652,0
2015-05-28,27.294,27.337,27.294,27.313,29656,0
2015-05-29,27.337,27.361,27.303,27.313,44317,0
2015-06-01,27.339,27.339,27.221,27.257,208906,0
2015-06-02,27.169,27.169,27.131,27.16,32365,0
2015-06-03,27.069,27.078,27.017,27.045,66331,0
2015-06-04,27.078,27.146,27.065,27.131,48677,0
2015-06-05,26.989,27.059,26.975,26.985,72499,0
2015-06-08,27.012,27.031,26.994,27.004,226845,0
2015-06-09,26.971,27.031,26.852,26.882,827427,0
2015-06-10,26.882,26.892,26.815,26.848,119145,0
2015-06-11,26.91,26.985,26.876,26.975,61362,0
2015-06-12,26.933,27.065,26.933,26.975,48264,0
2015-06-15,27.031,27.069,26.989,26.999,63569,0
2015-06-16,27.045,27.065,27.008,27.04,51656,0
2015-06-17,27.012,27.069,26.943,27.055,102051,0
2015-06-18,27.045,27.055,26.989,27.055,115437,0
2015-06-19,27.102,27.136,27.065,27.117,79937,0
2015-06-22,27.05,27.055,26.989,26.994,28700,0
2015-06-23,26.947,27.004,26.943,26.947,77269,0
2015-06-24,26.971,27.017,26.943,27.004,53364,0
2015-06-25,26.985,27.017,26.92,26.967,300408,0
2015-06-26,26.906,26.925,26.858,26.876,64206,0
2015-06-29,26.999,27.073,26.943,27.04,52726,0
2015-06-30,26.975,27.083,26.975,26.999,87645,0
2015-07-01,26.959,26.986,26.912,26.944,275656,0
2015-07-02,26.986,27.032,26.986,27.013,37763,0
2015-07-06,27.113,27.157,27.066,27.103,70005,0
2015-07-07,27.254,27.254,27.113,27.123,96735,0
2015-07-08,27.166,27.235,27.166,27.227,142776,0
2015-07-09,27.143,27.161,27.089,27.089,60676,0
2015-07-10,27.001,27.023,26.939,26.977,359797,0
2015-07-13,26.925,26.959,26.897,26.939,41154,0
2015-07-14,26.973,27.009,26.973,27.009,298203,0
2015-07-15,27.001,27.07,26.991,27.047,47671,0
2015-07-16,27.017,27.085,27.001,27.085,67251,0
2015-07-17,27.07,27.109,27.066,27.093,47946,0
2015-07-20,27.061,27.085,27.037,27.066,63851,0
2015-07-21,27.023,27.103,27.023,27.079,131106,0
2015-07-22,27.103,27.133,27.093,27.103,105647,0
2015-07-23,27.099,27.166,27.07,27.153,183297,0
2015-07-24,27.166,27.186,27.147,27.166,55372,0
2015-07-27,27.208,27.213,27.181,27.203,46466,0
2015-07-28,27.153,27.19,27.153,27.157,58130,0
2015-07-29,27.147,27.181,27.118,27.143,39675,0
2015-07-30,27.133,27.186,27.133,27.176,43281,0
2015-07-31,27.269,27.269,27.231,27.263,25882,0
2015-08-03,27.271,27.329,27.267,27.295,154214,0
2015-08-04,27.267,27.305,27.215,27.229,58002,0
2015-08-05,27.193,27.193,27.145,27.179,148182,0
2015-08-06,27.164,27.22,27.164,27.201,31428,0
2015-08-07,27.215,27.286,27.215,27.257,167654,0
2015-08-10,27.238,27.242,27.145,27.201,1146912,0
2015-08-11,27.29,27.323,27.251,27.295,687459,0
2015-08-12,27.314,27.372,27.267,27.271,157074,0
2015-08-13,27.247,27.267,27.201,27.215,124050,0
2015-08-14,27.169,27.229,27.164,27.179,130186,0
2015-08-17,27.242,27.261,27.225,27.225,494072,0
2015-08-18,27.229,27.229,27.179,27.183,52496,0
2015-08-19,27.173,27.3,27.164,27.281,66046,0
2015-08-20,27.286,27.314,27.277,27.3,24345,0
2015-08-21,27.323,27.363,27.3,27.343,100762,0
2015-08-24,27.473,27.493,27.29,27.353,120063,0
2015-08-25,27.267,27.3,27.201,27.251,125740,0
2015-08-26,27.169,27.229,27.13,27.15,121933,0
2015-08-27,27.169,27.229,27.106,27.193,183736,0
2015-08-28,27.238,27.271,27.183,27.201,37043,0
2015-08-31,27.211,27.3,27.14,27.14,67313,0
2015-09-01,27.21,27.241,27.187,27.229,62733,0
2015-09-02,27.196,27.233,27.167,27.205,120388,0
2015-09-03,27.205,27.251,27.205,27.229,125459,0
2015-09-04,27.276,27.313,27.276,27.299,99692,0
2015-09-08,27.237,27.251,27.205,27.229,37171,0
2015-09-09,27.167,27.266,27.167,27.247,144476,0
2015-09-10,27.251,27.251,27.163,27.167,1159977,0
2015-09-11,27.251,27.276,27.219,27.225,642088,0
2015-09-14,27.276,27.276,27.241,27.241,37388,0
2015-09-15,27.225,27.225,27.105,27.124,82174,0
2015-09-16,27.119,27.144,27.09,27.119,94416,0
2015-09-17,27.119,27.285,27.115,27.271,875365,0
2015-09-18,27.295,27.338,27.289,27.323,25770,0
2015-09-21,27.318,27.318,27.225,27.251,50904,0
2015-09-22,27.313,27.357,27.295,27.318,33158,0
2015-09-23,27.333,27.343,27.299,27.323,57890,0
2015-09-24,27.385,27.4,27.333,27.343,400981,0
2015-09-25,27.318,27.318,27.276,27.285,77724,0
2015-09-28,27.309,27.362,27.309,27.328,352807,0
2015-09-29,27.352,27.395,27.343,27.38,67375,0
2015-09-30,27.318,27.409,27.318,27.371,71603,0
2015-10-01,27.426,27.449,27.388,27.416,159534,0
2015-10-02,27.496,27.582,27.454,27.486,150900,0
2015-10-05,27.449,27.482,27.383,27.416,193269,0
2015-10-06,27.369,27.468,27.365,27.435,58583,0
2015-10-07,27.444,27.486,27.42,27.449,186807,0
2015-10-08,27.506,27.506,27.383,27.402,123922,0
2015-10-09,27.398,27.492,27.369,27.44,1585483,0
2015-10-12,27.496,27.506,27.462,27.486,93327,0
2015-10-13,27.476,27.496,27.458,27.482,76930,0
2015-10-14,27.515,27.607,27.515,27.602,83032,0
2015-10-15,27.602,27.602,27.525,27.548,85987,0
2015-10-16,27.534,27.563,27.525,27.525,55847,0
2015-10-19,27.52,27.554,27.496,27.534,57635,0
2015-10-20,27.476,27.496,27.458,27.496,34143,0
2015-10-21,27.496,27.578,27.496,27.568,79877,0
2015-10-22,27.544,27.597,27.544,27.568,52061,0
2015-10-23,27.506,27.534,27.501,27.51,61959,0
2015-10-26,27.544,27.563,27.534,27.554,114435,0
2015-10-27,27.602,27.602,27.563,27.563,96733,0
2015-10-28,27.582,27.582,27.496,27.501,1606350,0
2015-10-29,27.486,27.486,27.393,27.393,347740,0
2015-10-30,27.435,27.454,27.407,27.454,83874,0
2015-11-02,27.39,27.504,27.39,27.446,305651,0
2015-11-03,27.46,27.527,27.362,27.38,179835,0
2015-11-04,27.371,27.414,27.338,27.38,266750,0
2015-11-05,27.4,27.4,27.323,27.357,82649,0
2015-11-06,27.251,27.251,27.205,27.224,218923,0
2015-11-09,27.162,27.224,27.162,27.191,75044,0
2015-11-10,27.256,27.256,27.171,27.214,1352425,0
2015-11-11,27.167,27.214,27.167,27.2,62671,0
2015-11-12,27.247,27.247,27.2,27.224,59509,0
2015-11-13,27.209,27.271,27.209,27.251,107465,0
2015-11-16,27.266,27.295,27.237,27.237,70869,0
2015-11-17,27.233,27.295,27.2,27.266,92325,0
2015-11-18,27.233,27.271,27.233,27.266,60145,0
2015-11-19,27.295,27.313,27.281,27.289,53416,0
2015-11-20,27.295,27.304,27.241,27.256,229857,0
2015-11-23,27.271,27.285,27.219,27.271,60989,0
2015-11-24,27.289,27.295,27.251,27.276,85381,0
2015-11-25,27.289,27.295,27.241,27.285,38697,0
2015-11-27,27.261,27.299,27.261,27.261,34908,0
2015-11-30,27.289,27.304,27.266,27.281,34702,0
2015-12-01,27.237,27.347,27.233,27.323,129374,0
2015-12-02,27.295,27.328,27.276,27.323,114599,0
2015-12-03,27.186,27.237,27.094,27.114,546161,0
2015-12-04,27.138,27.237,27.138,27.191,164872,0
2015-12-07,27.195,27.309,27.195,27.266,80120,0
2015-12-08,27.261,27.313,27.237,27.285,279106,0
2015-12-09,27.271,27.313,27.209,27.285,137536,0
2015-12-10,27.289,27.289,27.241,27.256,71917,0
2015-12-11,27.304,27.343,27.271,27.309,223549,0
2015-12-14,27.241,27.266,27.186,27.191,130174,0
2015-12-15,27.104,27.171,27.075,27.153,81805,0
2015-12-16,27.094,27.171,27.075,27.119,86853,0
2015-12-17,27.138,27.224,27.138,27.191,122390,0
2015-12-18,27.195,27.256,27.177,27.237,270021,0
2015-12-21,27.256,27.266,27.205,27.229,64352,0
2015-12-22,27.181,27.224,27.171,27.2,486254,0
2015-12-23,27.148,27.186,27.138,27.186,125756,0
2015-12-24,27.162,27.219,27.162,27.205,66214,0
2015-12-28,27.181,27.229,27.181,27.205,159179,0
2015-12-29,27.217,27.231,27.117,27.125,229082,0
2015-12-30,27.121,27.145,27.08,27.135,77181,0
2015-12-31,27.189,27.207,27.145,27.189,132964,0
2016-01-04,27.245,27.263,27.189,27.213,390866,0
2016-01-05,27.231,27.254,27.203,27.221,54097,0
2016-01-06,27.279,27.345,27.274,27.345,349496,0
2016-01-07,27.35,27.35,27.289,27.326,57024,0
2016-01-08,27.307,27.379,27.307,27.365,429744,0
2016-01-11,27.303,27.35,27.303,27.316,747558,0
2016-01-12,27.311,27.42,27.293,27.365,95095,0
2016-01-13,27.369,27.478,27.36,27.446,1343861,0
2016-01-14,27.444,27.454,27.36,27.403,76800,0
2016-01-15,27.455,27.478,27.422,27.463,62406,0
2016-01-19,27.446,27.459,27.412,27.412,97362,0
2016-01-20,27.521,27.53,27.458,27.468,200457,0
2016-01-21,27.521,27.521,27.422,27.436,144314,0
2016-01-22,27.398,27.408,27.336,27.394,159397,0
2016-01-25,27.468,27.468,27.35,27.35,560190,0
2016-01-26,27.45,27.45,27.355,27.426,106840,0
2016-01-27,27.341,27.422,27.341,27.403,75730,0
2016-01-28,27.426,27.458,27.379,27.412,60187,0
2016-01-29,27.464,27.535,27.464,27.482,114645,0
2016-02-01,27.442,27.494,27.428,27.456,73427,0
2016-02-02,27.542,27.56,27.518,27.546,76512,0
2016-02-03,27.595,27.624,27.542,27.57,165060,0
2016-02-04,27.575,27.628,27.546,27.61,1259971,0
2016-02-05,27.595,27.634,27.556,27.624,83325,0
2016-02-08,27.634,27.747,27.624,27.728,173124,0
2016-02-09,27.776,27.776,27.662,27.722,437373,0
2016-02-10,27.699,27.757,27.68,27.733,104085,0
2016-02-11,27.853,27.867,27.75,27.772,100900,0
2016-02-12,27.728,27.733,27.634,27.666,90890,0
2016-02-16,27.575,27.633,27.56,27.605,79743,0
2016-02-17,27.556,27.595,27.532,27.59,129745,0
2016-02-18,27.595,27.704,27.595,27.699,139822,0
2016-02-19,27.724,27.724,27.614,27.658,213050,0
2016-02-22,27.666,27.699,27.658,27.666,59024,0
2016-02-23,27.62,27.738,27.62,27.704,78837,0
2016-02-24,27.752,27.812,27.704,27.718,55059,0
2016-02-25,27.766,27.81,27.738,27.786,104536,0
2016-02-26,27.742,27.757,27.676,27.714,86664,0
2016-02-29,27.699,27.742,27.699,27.724,78314,0
2016-03-01,27.74,27.773,27.65,27.654,66752,0
2016-03-02,27.65,27.678,27.626,27.673,150255,0
2016-03-03,27.664,27.716,27.65,27.692,146563,0
2016-03-04,27.688,27.701,27.592,27.63,138787,0
2016-03-07,27.636,27.64,27.592,27.64,58237,0
2016-03-08,27.749,27.768,27.706,27.749,237464,0
2016-03-09,27.711,27.756,27.692,27.74,1458585,0
2016-03-10,27.74,27.756,27.668,27.72,99906,0
2016-03-11,27.688,27.734,27.636,27.664,566073,0
2016-03-14,27.678,27.72,27.678,27.701,31892,0
2016-03-15,27.73,27.734,27.673,27.692,316658,0
2016-03-16,27.65,27.792,27.638,27.778,226680,0
2016-03-17,27.802,27.869,27.8,27.841,63184,0
2016-03-18,27.897,27.902,27.851,27.869,88645,0
2016-03-21,27.846,27.865,27.823,27.846,150048,0
2016-03-22,27.821,27.887,27.782,27.788,99940,0
2016-03-23,27.782,27.874,27.782,27.855,165844,0
2016-03-24,27.887,27.899,27.846,27.887,100539,0
2016-03-28,27.841,27.925,27.841,27.883,347343,0
2016-03-29,27.921,28.007,27.911,27.979,56048,0
2016-03-30,27.973,27.975,27.921,27.959,537004,0
2016-03-31,27.959,28.057,27.959,28.032,292905,0
2016-04-01,28.074,28.074,27.977,28.01,1363922,0
2016-04-04,28.05,28.065,28.015,28.04,94959,0
2016-04-05,28.089,28.131,28.079,28.093,177793,0
2016-04-06,28.103,28.103,28.065,28.098,210145,0
2016-04-07,28.131,28.213,28.116,28.171,69398,0
2016-04-08,28.149,28.159,28.111,28.131,624029,0
2016-04-11,28.111,28.173,28.111,28.135,64922,0
2016-04-12,28.074,28.116,28.059,28.103,2052418,0
2016-04-13,28.083,28.125,28.055,28.103,193223,0
2016-04-14,28.098,28.111,28.065,28.069,110971,0
2016-04-15,28.103,28.143,28.103,28.121,68239,0
2016-04-18,28.111,28.133,28.083,28.131,1015134,0
2016-04-19,28.098,28.135,28.081,28.121,133798,0
2016-04-20,28.14,28.159,28.05,28.065,98000,0
2016-04-21,28.035,28.04,27.977,28.015,51509,0
2016-04-22,28.035,28.053,28.025,28.025,92544,0
2016-04-25,28.035,28.035,27.981,27.981,68401,0
2016-04-26,28.001,28.01,27.943,27.952,96085,0
2016-04-27,28.015,28.079,27.996,28.079,154779,0
2016-04-28,28.083,28.131,28.059,28.121,66116,0
2016-04-29,28.089,28.125,28.083,28.107,84662,0
2016-05-02,28.122,28.122,28.061,28.071,53837,0
2016-05-03,28.137,28.238,28.137,28.184,365293,0
2016-05-04,28.214,28.224,28.141,28.16,143494,0
2016-05-05,28.194,28.255,28.153,28.219,88256,0
2016-05-06,28.238,28.248,28.215,28.228,160925,0
2016-05-09,28.243,28.255,28.214,28.235,44025,0
2016-05-10,28.248,28.272,28.194,28.267,311492,0
2016-05-11,28.253,28.31,28.219,28.286,308708,0
2016-05-12,28.243,28.28,28.228,28.228,92548,0
2016-05-13,28.228,28.316,28.228,28.296,75054,0
2016-05-16,28.262,28.277,28.243,28.253,60245,0
2016-05-17,28.233,28.262,28.209,28.237,172601,0
2016-05-18,28.151,28.175,28.061,28.099,89515,0
2016-05-19,28.051,28.128,28.051,28.085,165549,0
2016-05-20,28.089,28.113,28.031,28.057,179633,0
2016-05-23,28.099,28.122,28.047,28.095,85971,0
2016-05-24,28.057,28.122,28.041,28.081,57669,0
2016-05-25,28.066,28.099,28.058,28.085,55416,0
2016-05-26,28.085,28.141,28.081,28.103,60215,0
2016-05-27,28.127,28.131,28.011,28.113,130643,0
2016-05-31,28.061,28.141,28.047,28.127,244707,0
2016-06-01,28.152,28.172,28.105,28.109,141830,0
2016-06-02,28.152,28.186,28.114,28.177,109532,0
2016-06-03,28.293,28.34,28.264,28.336,157924,0
2016-06-06,28.274,28.322,28.25,28.264,880504,0
2016-06-07,28.308,28.329,28.288,28.312,94121,0
2016-06-08,28.312,28.35,28.288,28.33,275921,0
2016-06-09,28.393,28.402,28.368,28.388,426083,0
2016-06-10,28.427,28.471,28.402,28.448,85732,0
2016-06-13,28.466,28.476,28.417,28.437,38330,0
2016-06-14,28.476,28.496,28.402,28.412,91573,0
2016-06-15,28.422,28.515,28.422,28.491,73797,0
2016-06-16,28.496,28.52,28.446,28.471,95811,0
2016-06-17,28.461,28.461,28.417,28.432,52650,0
2016-06-20,28.398,28.412,28.364,28.383,117355,0
2016-06-21,28.384,28.409,28.35,28.359,66363,0
2016-06-22,28.368,28.398,28.354,28.374,99028,0
2016-06-23,28.33,28.354,28.312,28.33,76898,0
2016-06-24,28.496,28.54,28.444,28.471,68393,0
2016-06-27,28.576,28.624,28.515,28.567,339251,0
2016-06-28,28.649,28.649,28.542,28.629,160271,0
2016-06-29,28.596,28.629,28.567,28.59,59255,0
2016-06-30,28.59,28.639,28.59,28.624,101407,0
2016-07-01,28.69,28.704,28.628,28.69,120687,0
2016-07-05,28.838,28.838,28.743,28.791,408289,0
2016-07-06,28.829,28.873,28.757,28.857,83804,0
2016-07-07,28.887,28.887,28.773,28.819,94480,0
2016-07-08,28.799,28.863,28.799,28.847,71713,0
2016-07-11,28.843,28.843,28.762,28.781,69750,0
2016-07-12,28.747,28.747,28.67,28.68,670736,0
2016-07-13,28.767,28.819,28.724,28.743,126205,0
2016-07-14,28.666,28.733,28.666,28.729,49996,0
2016-07-15,28.661,28.676,28.598,28.612,160664,0
2016-07-18,28.656,28.686,28.574,28.641,156685,0
2016-07-19,28.661,28.691,28.636,28.676,65972,0
2016-07-20,28.651,28.661,28.608,28.641,83932,0
2016-07-21,28.568,28.676,28.568,28.661,74734,0
2016-07-22,28.631,28.7,28.624,28.67,84876,0
2016-07-25,28.686,28.686,28.636,28.651,59738,0
2016-07-26,28.695,28.695,28.622,28.661,81322,0
2016-07-27,28.68,28.733,28.626,28.729,91511,0
2016-07-28,28.697,28.753,28.685,28.704,99988,0
2016-07-29,28.76,28.809,28.738,28.804,69973,0
2016-08-01,28.741,28.779,28.678,28.688,561299,0
2016-08-02,28.672,28.727,28.612,28.692,179785,0
2016-08-03,28.658,28.707,28.62,28.701,275111,0
2016-08-04,28.692,28.774,28.663,28.75,87679,0
2016-08-05,28.7,28.701,28.628,28.658,58830,0
2016-08-08,28.614,28.682,28.614,28.633,75299,0
2016-08-09,28.682,28.721,28.672,28.698,1283328,0
2016-08-10,28.711,28.765,28.692,28.755,259059,0
2016-08-11,28.745,28.745,28.672,28.672,475083,0
2016-08-12,28.75,28.801,28.731,28.75,54430,0
2016-08-15,28.721,28.75,28.719,28.721,247086,0
2016-08-16,28.688,28.721,28.672,28.699,504704,0
2016-08-17,28.692,28.759,28.678,28.721,145977,0
2016-08-18,28.717,28.781,28.717,28.765,58309,0
2016-08-19,28.721,28.741,28.685,28.735,106797,0
2016-08-22,28.759,28.783,28.731,28.765,86235,0
2016-08-23,28.793,28.793,28.75,28.759,100826,0
2016-08-24,28.759,28.783,28.731,28.769,112695,0
2016-08-25,28.75,28.765,28.721,28.745,63591,0
2016-08-26,28.755,28.785,28.668,28.674,70570,0
2016-08-29,28.701,28.759,28.701,28.735,72154,0
2016-08-30,28.755,28.774,28.717,28.75,85552,0
2016-08-31,28.759,28.765,28.707,28.711,244749,0
2016-09-01,28.7,28.767,28.675,28.758,75201,0
2016-09-02,28.729,28.743,28.662,28.7,244492,0
2016-09-06,28.719,28.815,28.715,28.767,1326643,0
2016-09-07,28.815,28.825,28.777,28.79,44542,0
2016-09-08,28.748,28.781,28.67,28.705,187615,0
2016-09-09,28.616,28.638,28.554,28.602,253561,0
2016-09-12,28.602,28.626,28.55,28.582,693469,0
2016-09-13,28.616,28.616,28.487,28.53,2435788,0
2016-09-14,28.536,28.572,28.514,28.536,275400,0
2016-09-15,28.559,28.578,28.497,28.555,196685,0
2016-09-16,28.564,28.582,28.54,28.564,77548,0
2016-09-19,28.545,28.582,28.54,28.54,381275,0
2016-09-20,28.592,28.61,28.56,28.578,67828,0
2016-09-21,28.582,28.636,28.477,28.599,166772,0
2016-09-22,28.626,28.705,28.626,28.686,309396,0
2016-09-23,28.69,28.705,28.641,28.69,69861,0
2016-09-26,28.734,28.763,28.701,28.743,294282,0
2016-09-27,28.786,28.786,28.743,28.758,238659,0
2016-09-28,28.786,28.802,28.753,28.763,142937,0
2016-09-29,28.725,28.791,28.725,28.763,155547,0
2016-09-30,28.791,28.791,28.709,28.719,791914,0
2016-10-03,28.729,28.756,28.639,28.688,869049,0
2016-10-04,28.674,28.694,28.605,28.624,146913,0
2016-10-05,28.624,28.628,28.557,28.566,221633,0
2016-10-06,28.571,28.622,28.543,28.585,205304,0
2016-10-07,28.585,28.605,28.533,28.6,181727,0
2016-10-10,28.524,28.571,28.501,28.562,84225,0
2016-10-11,28.542,28.58,28.514,28.552,291101,0
2016-10-12,28.533,28.544,28.49,28.533,110694,0
2016-10-13,28.595,28.61,28.564,28.6,84195,0
2016-10-14,28.568,28.59,28.526,28.533,79424,0
2016-10-17,28.547,28.595,28.528,28.552,33419,0
2016-10-18,28.562,28.61,28.562,28.605,51840,0
2016-10-19,28.557,28.634,28.557,28.605,58625,0
2016-10-20,28.639,28.654,28.58,28.62,173018,0
2016-10-21,28.624,28.659,28.605,28.629,128047,0
2016-10-24,28.629,28.629,28.588,28.593,43018,0
2016-10-25,28.562,28.616,28.554,28.58,324981,0
2016-10-26,28.58,28.59,28.537,28.547,74188,0
2016-10-27,28.484,28.509,28.45,28.46,66676,0
2016-10-28,28.48,28.5,28.454,28.46,46334,0
2016-10-31,28.48,28.508,28.454,28.474,1010682,0
2016-11-01,28.458,28.526,28.433,28.462,103743,0
2016-11-02,28.522,28.57,28.498,28.507,79312,0
2016-11-03,28.498,28.526,28.462,28.492,163934,0
2016-11-04,28.541,28.564,28.492,28.541,75241,0
2016-11-07,28.488,28.526,28.481,28.498,145955,0
2016-11-08,28.507,28.518,28.433,28.452,359053,0
2016-11-09,28.364,28.369,28.161,28.209,93019,0
2016-11-10,28.18,28.18,28.051,28.059,218971,0
2016-11-11,28.045,28.089,28.005,28.005,129448,0
2016-11-14,27.897,28.009,27.897,27.917,129991,0
2016-11-15,27.936,27.985,27.911,27.917,231377,0
2016-11-16,27.902,27.98,27.902,27.959,146783,0
2016-11-17,27.921,27.941,27.861,27.883,146843,0
2016-11-18,27.879,27.921,27.791,27.82,238004,0
2016-11-21,27.811,27.864,27.786,27.806,353248,0
2016-11-22,27.845,27.893,27.83,27.864,377843,0
2016-11-23,27.782,27.809,27.722,27.776,380996,0
2016-11-25,27.786,27.815,27.746,27.796,64176,0
2016-11-28,27.815,27.859,27.806,27.855,72108,0
2016-11-29,27.82,27.893,27.806,27.874,143111,0
2016-11-30,27.801,27.811,27.746,27.776,134385,0
2016-12-01,27.75,27.75,27.634,27.706,103693,0
2016-12-02,27.73,27.829,27.73,27.794,141475,0
2016-12-05,27.74,27.853,27.716,27.818,1991602,0
2016-12-06,27.833,27.843,27.784,27.804,83585,0
2016-12-07,27.838,27.879,27.837,27.862,174435,0
2016-12-08,27.799,27.835,27.774,27.813,1781234,0
2016-12-09,27.784,27.809,27.716,27.74,207004,0
2016-12-12,27.72,27.754,27.668,27.754,597995,0
2016-12-13,27.774,27.774,27.706,27.738,465263,0
2016-12-14,27.78,27.833,27.619,27.619,222683,0
2016-12-15,27.643,27.662,27.569,27.609,303567,0
2016-12-16,27.609,27.648,27.556,27.589,224411,0
2016-12-19,27.609,27.672,27.609,27.643,239720,0
2016-12-20,27.609,27.634,27.589,27.609,199608,0
2016-12-21,27.658,27.691,27.614,27.658,359390,0
2016-12-22,27.648,27.676,27.604,27.672,252522,0
2016-12-23,27.696,27.73,27.678,27.696,722911,0
2016-12-27,27.643,27.698,27.643,27.691,438461,0
2016-12-28,27.651,27.753,27.651,27.714,489071,0
2016-12-29,27.763,27.837,27.763,27.811,122254,0
2016-12-30,27.811,27.865,27.811,27.831,239198,0
2017-01-03,27.802,27.88,27.788,27.846,54366,0
2017-01-04,27.846,27.895,27.817,27.871,103985,0
2017-01-05,27.895,27.997,27.895,27.997,89743,0
2017-01-06,27.939,27.958,27.91,27.936,163920,0
2017-01-09,28.017,28.017,27.953,27.993,117331,0
2017-01-10,27.987,27.997,27.939,27.987,287408,0
2017-01-11,27.977,28.057,27.949,27.977,687097,0
2017-01-12,28.027,28.071,27.967,27.973,1317095,0
2017-01-13,27.973,27.997,27.889,27.949,82445,0
2017-01-17,28.022,28.049,27.977,28.017,206082,0
2017-01-18,27.977,27.993,27.885,27.897,107337,0
2017-01-19,27.846,27.892,27.802,27.871,164591,0
2017-01-20,27.808,27.871,27.778,27.861,122980,0
2017-01-23,27.905,27.973,27.873,27.963,246860,0
2017-01-24,27.933,27.933,27.846,27.885,142700,0
2017-01-25,27.782,27.851,27.768,27.792,137995,0
2017-01-26,27.753,27.827,27.744,27.817,708825,0
2017-01-27,27.861,27.861,27.811,27.841,89402,0
2017-01-30,27.88,27.885,27.831,27.851,58321,0
2017-01-31,27.885,27.929,27.849,27.885,267772,0
2017-02-01,27.833,27.891,27.801,27.847,169135,0
2017-02-02,27.93,27.936,27.857,27.886,127259,0
2017-02-03,27.95,27.955,27.843,27.871,58293,0
2017-02-06,27.921,27.979,27.911,27.964,80292,0
2017-02-07,27.984,28.039,27.947,28.013,238030,0
2017-02-08,28.029,28.097,28.029,28.059,104995,0
2017-02-09,28.033,28.083,27.974,27.974,1116247,0
2017-02-10,27.935,28.003,27.93,27.964,171817,0
2017-02-13,27.94,27.983,27.925,27.963,58194,0
2017-02-14,27.964,27.964,27.852,27.906,132523,0
2017-02-15,27.837,27.881,27.828,27.867,111099,0
2017-02-16,27.877,27.945,27.861,27.901,209279,0
2017-02-17,27.999,27.999,27.95,27.959,66359,0
2017-02-21,27.93,27.999,27.917,27.95,105370,0
2017-02-22,28.013,28.021,27.921,27.969,90311,0
2017-02-23,27.999,28.043,27.989,28.033,52929,0
2017-02-24,28.107,28.141,28.063,28.103,269753,0
2017-02-27,28.107,28.122,28.063,28.063,222196,0
2017-02-28,28.103,28.112,28.051,28.059,274471,0
2017-03-01,27.957,27.967,27.929,27.933,147473,0
2017-03-02,27.913,27.913,27.869,27.894,65557,0
2017-03-03,27.933,27.933,27.855,27.899,81679,0
2017-03-06,27.929,27.935,27.884,27.904,77722,0
2017-03-07,27.919,27.923,27.85,27.865,144899,0
2017-03-08,27.796,27.821,27.772,27.798,238505,0
2017-03-09,27.752,27.752,27.7,27.722,360629,0
2017-03-10,27.752,27.768,27.703,27.742,57729,0
2017-03-13,27.712,27.752,27.693,27.703,615881,0
2017-03-14,27.712,27.752,27.69,27.718,51916,0
2017-03-15,27.742,27.859,27.718,27.855,277017,0
2017-03-16,27.825,27.869,27.825,27.831,62478,0
2017-03-17,27.875,27.904,27.855,27.904,101708,0
2017-03-20,27.889,27.953,27.889,27.933,97348,0
2017-03-21,27.953,28.007,27.919,28.002,57818,0
2017-03-22,28.027,28.071,28.002,28.032,39725,0
2017-03-23,28.081,28.081,27.999,28.047,80426,0
2017-03-24,28.022,28.057,28.002,28.037,43712,0
2017-03-27,28.135,28.14,28.057,28.081,404826,0
2017-03-28,28.105,28.145,28.007,28.017,67425,0
2017-03-29,28.062,28.086,28.032,28.067,61434,0
2017-03-30,28.042,28.052,28.007,28.027,69422,0
2017-03-31,28.057,28.077,28.032,28.052,59746,0
2017-04-03,28.081,28.159,28.081,28.149,73354,0
2017-04-04,28.155,28.169,28.12,28.135,61562,0
2017-04-05,28.101,28.165,28.085,28.139,114090,0
2017-04-06,28.149,28.177,28.115,28.159,349690,0
2017-04-07,28.179,28.215,28.091,28.095,98994,0
2017-04-10,28.13,28.155,28.115,28.13,48164,0
2017-04-11,28.179,28.239,28.174,28.233,1165535,0
2017-04-12,28.249,28.298,28.223,28.297,146160,0
2017-04-13,28.292,28.346,28.262,28.316,48088,0
2017-04-17,28.366,28.366,28.292,28.297,52943,0
2017-04-18,28.36,28.42,28.34,28.4,125265,0
2017-04-19,28.376,28.376,28.342,28.366,58513,0
2017-04-20,28.341,28.4,28.297,28.341,109024,0
2017-04-21,28.351,28.37,28.326,28.331,62109,0
2017-04-24,28.278,28.312,28.223,28.302,86277,0
2017-04-25,28.253,28.256,28.183,28.199,51977,0
2017-04-26,28.213,28.253,28.179,28.253,310103,0
2017-04-27,28.243,28.278,28.221,28.272,103524,0
2017-04-28,28.253,28.297,28.233,28.297,56577,0
2017-05-01,28.282,28.306,28.187,28.233,1178276,0
2017-05-02,28.207,28.296,28.207,28.282,143101,0
2017-05-03,28.276,28.324,28.25,28.253,54456,0
2017-05-04,28.247,28.247,28.207,28.213,45811,0
2017-05-05,28.213,28.247,28.197,28.243,123323,0
2017-05-08,28.197,28.233,28.183,28.213,169913,0
2017-05-09,28.197,28.197,28.133,28.178,203162,0
2017-05-10,28.178,28.227,28.147,28.173,41988,0
2017-05-11,28.139,28.193,28.139,28.183,49896,0
2017-05-12,28.272,28.291,28.252,28.282,69319,0
2017-05-15,28.301,28.301,28.256,28.296,59229,0
2017-05-16,28.33,28.34,28.284,28.31,57914,0
2017-05-17,28.394,28.464,28.377,28.454,97851,0
2017-05-18,28.454,28.472,28.419,28.464,109902,0
2017-05-19,28.419,28.459,28.38,28.424,75199,0
2017-05-22,28.439,28.444,28.406,28.439,44171,0
2017-05-23,28.439,28.449,28.36,28.385,49695,0
2017-05-24,28.394,28.427,28.365,28.424,85931,0
2017-05-25,28.464,28.464,28.402,28.414,59978,0
2017-05-26,28.454,28.454,28.404,28.419,26533,0
2017-05-30,28.489,28.489,28.448,28.474,48182,0
2017-05-31,28.479,28.524,28.479,28.514,37546,0
2017-06-01,28.483,28.518,28.458,28.508,51325,0
2017-06-02,28.572,28.602,28.552,28.592,180064,0
2017-06-05,28.532,28.577,28.512,28.532,163244,0
2017-06-06,28.616,28.638,28.586,28.592,74246,0
2017-06-07,28.577,28.612,28.562,28.572,278098,0
2017-06-08,28.557,28.567,28.516,28.532,50132,0
2017-06-09,28.483,28.538,28.448,28.498,170384,0
2017-06-12,28.518,28.557,28.498,28.532,64104,0
2017-06-13,28.483,28.532,28.483,28.532,125904,0
2017-06-14,28.622,28.691,28.587,28.602,133235,0
2017-06-15,28.582,28.607,28.577,28.577,110885,0
2017-06-16,28.607,28.631,28.57,28.626,53809,0
2017-06-19,28.616,28.616,28.566,28.592,47739,0
2017-06-20,28.587,28.656,28.569,28.651,66661,0
2017-06-21,28.631,28.666,28.601,28.641,65302,0
2017-06-22,28.656,28.676,28.602,28.671,57695,0
2017-06-23,28.626,28.686,28.626,28.626,61586,0
2017-06-26,28.681,28.72,28.671,28.696,44115,0
2017-06-27,28.656,28.656,28.557,28.607,191986,0
2017-06-28,28.602,28.612,28.562,28.612,70903,0
2017-06-29,28.503,28.557,28.498,28.528,60911,0
2017-06-30,28.542,28.547,28.478,28.512,37859,0
2017-07-03,28.488,28.538,28.413,28.453,61067,0
2017-07-05,28.443,28.493,28.403,28.483,202528,0
2017-07-06,28.438,28.448,28.388,28.433,61975,0
2017-07-07,28.423,28.448,28.378,28.418,150954,0
2017-07-10,28.433,28.462,28.403,28.433,70504,0
2017-07-11,28.433,28.464,28.398,28.463,83411,0
2017-07-12,28.528,28.552,28.473,28.498,464752,0
2017-07-13,28.493,28.512,28.473,28.482,31392,0
2017-07-14,28.552,28.572,28.498,28.518,63380,0
2017-07-17,28.512,28.552,28.508,28.538,47442,0
2017-07-18,28.597,28.616,28.582,28.6,58617,0
2017-07-19,28.612,28.626,28.59,28.612,39174,0
2017-07-20,28.646,28.656,28.617,28.622,44804,0
2017-07-21,28.666,28.686,28.632,28.662,32794,0
2017-07-24,28.662,28.666,28.636,28.652,24108,0
2017-07-25,28.592,28.597,28.538,28.538,44564,0
2017-07-26,28.547,28.626,28.518,28.607,46725,0
2017-07-27,28.542,28.587,28.538,28.552,285823,0
2017-07-28,28.552,28.616,28.552,28.616,32820,0
2017-07-31,28.602,28.642,28.582,28.616,182259,0
2017-08-01,28.616,28.701,28.616,28.682,34576,0
2017-08-02,28.682,28.701,28.666,28.666,51680,0
2017-08-03,28.705,28.745,28.697,28.721,38873,0
2017-08-04,28.698,28.701,28.642,28.662,53141,0
2017-08-07,28.696,28.701,28.656,28.682,23665,0
2017-08-08,28.676,28.682,28.612,28.642,49820,0
2017-08-09,28.701,28.745,28.646,28.676,120181,0
2017-08-10,28.701,28.741,28.686,28.725,36001,0
2017-08-11,28.692,28.745,28.692,28.721,22220,0
2017-08-14,28.721,28.749,28.701,28.725,118536,0
2017-08-15,28.646,28.692,28.646,28.676,25577,0
2017-08-16,28.626,28.734,28.626,28.705,58090,0
2017-08-17,28.701,28.77,28.701,28.761,59730,0
2017-08-18,28.775,28.79,28.721,28.751,29735,0
2017-08-21,28.775,28.791,28.755,28.789,39428,0
2017-08-22,28.765,28.775,28.745,28.751,56775,0
2017-08-23,28.785,28.8,28.751,28.793,56583,0
2017-08-24,28.77,28.785,28.745,28.745,116257,0
2017-08-25,28.78,28.82,28.766,28.805,42245,0
2017-08-28,28.805,28.83,28.771,28.83,52231,0
2017-08-29,28.905,28.905,28.805,28.835,37721,0
2017-08-30,28.815,28.855,28.81,28.855,52476,0
2017-08-31,28.855,28.882,28.845,28.879,30138,0
2017-09-01,28.889,28.889,28.81,28.847,159065,0
2017-09-05,28.899,28.965,28.887,28.965,132772,0
2017-09-06,28.945,28.977,28.889,28.889,180074,0
2017-09-07,28.939,28.995,28.929,28.989,28490,0
2017-09-08,28.975,28.989,28.939,28.939,34455,0
2017-09-11,28.889,28.945,28.859,28.869,97052,0
2017-09-12,28.859,28.859,28.82,28.841,114180,0
2017-09-13,28.845,28.845,28.8,28.8,85486,0
2017-09-14,28.765,28.825,28.765,28.82,45171,0
2017-09-15,28.81,28.835,28.805,28.817,37923,0
2017-09-18,28.795,28.815,28.775,28.78,55605,0
2017-09-19,28.8,28.805,28.77,28.785,81352,0
2017-09-20,28.805,28.81,28.723,28.755,28133,0
2017-09-21,28.775,28.78,28.74,28.745,39885,0
2017-09-22,28.795,28.8,28.764,28.78,52873,0
2017-09-25,28.79,28.844,28.789,28.839,29759,0
2017-09-26,28.83,28.838,28.809,28.83,49786,0
2017-09-27,28.755,28.755,28.725,28.735,31599,0
2017-09-28,28.72,28.745,28.705,28.73,300935,0
2017-09-29,28.755,28.765,28.715,28.725,81146,0
2017-10-02,28.755,28.755,28.724,28.74,30945,0
2017-10-03,28.745,28.783,28.745,28.77,50766,0
2017-10-04,28.775,28.795,28.744,28.795,46186,0
2017-10-05,28.77,28.77,28.72,28.73,38460,0
2017-10-06,28.671,28.75,28.646,28.71,301127,0
2017-10-09,28.725,28.74,28.701,28.701,21248,0
2017-10-10,28.74,28.775,28.72,28.72,349810,0
2017-10-11,28.775,28.775,28.73,28.745,24056,0
2017-10-12,28.76,28.775,28.733,28.76,57814,0
2017-10-13,28.825,28.85,28.802,28.84,62450,0
2017-10-16,28.795,28.845,28.795,28.835,23152,0
2017-10-17,28.805,28.835,28.775,28.825,53219,0
2017-10-18,28.755,28.795,28.745,28.755,94412,0
2017-10-19,28.785,28.835,28.765,28.795,136707,0
2017-10-20,28.735,28.745,28.715,28.735,174892,0
2017-10-23,28.755,28.785,28.676,28.696,504599,0
2017-10-24,28.715,28.735,28.696,28.715,201596,0
2017-10-25,28.656,28.686,28.616,28.676,458198,0
2017-10-26,28.715,28.715,28.631,28.656,416345,0
2017-10-27,28.636,28.705,28.636,28.705,349091,0
2017-10-30,28.745,28.785,28.716,28.778,207546,0
2017-10-31,28.785,28.785,28.745,28.745,375835,0
2017-11-01,28.77,28.81,28.74,28.76,200449,0
2017-11-02,28.8,28.82,28.76,28.81,382942,0
2017-11-03,28.8,28.84,28.7946,28.82,165243,0
2017-11-06,28.85,28.87,28.83,28.86,242032,0
2017-11-07,28.86,28.88,28.82,28.86,429126,0
2017-11-08,28.86,28.87,28.81,28.86,487620,0
2017-11-09,28.81,28.84,28.79,28.83,461379,0
2017-11-10,28.76,28.7899,28.72,28.72,286293,0
