Date,Open,High,Low,Close,Volume,OpenInt
2009-02-11,24.981,25.247,24.981,25.247,278,0
2009-02-12,25.149,25.493,25.149,25.37,78678,0
2009-02-13,25.205,25.858,25.205,25.808,33893,0
2009-02-17,25.941,26.065,25.493,25.537,18976,0
2009-02-18,25.361,25.37,25.188,25.222,41386,0
2009-02-19,25.67,25.67,25.165,25.289,132349,0
2009-02-20,25.281,25.322,24.841,25.08,20227,0
2009-02-23,25.222,25.222,24.925,24.933,20281,0
2009-02-24,24.948,24.948,24.677,24.677,14668,0
2009-02-25,24.505,24.505,23.962,24.238,6633,0
2009-02-26,24.385,24.385,24.039,24.083,22526,0
2009-02-27,24.097,24.28,24.065,24.273,2369,0
2009-03-02,24.256,24.264,24.127,24.127,1912,0
2009-03-03,24.247,24.378,24.127,24.127,27641,0
2009-03-04,24.168,24.168,23.842,24.039,25051,0
2009-03-05,24.127,24.22,23.986,24.097,17846,0
2009-03-06,23.971,23.986,23.865,23.954,4109,0
2009-03-09,23.905,23.905,23.69,23.69,5574,0
2009-03-10,23.842,23.851,23.698,23.807,3415,0
2009-03-11,23.765,23.931,23.765,23.931,5804,0
2009-03-12,24.013,24.065,23.962,23.986,11280,0
2009-03-13,24.039,24.039,23.887,24.039,1133,0
2009-03-16,24.097,24.097,23.887,24.03,7238,0
2009-03-17,24.161,24.177,24.056,24.065,6256,0
2009-03-18,24.113,24.582,24.03,24.328,3937,0
2009-03-19,24.808,24.808,24.591,24.617,12692,0
2009-03-20,24.469,24.469,24.335,24.361,3329,0
2009-03-23,24.177,24.549,24.177,24.428,5607,0
2009-03-24,24.392,24.401,24.273,24.273,5528,0
2009-03-25,24.264,24.28,24.113,24.186,15864,0
2009-03-26,24.177,24.256,24.177,24.256,44616,0
2009-03-27,24.311,24.353,23.946,24.28,34777,0
2009-03-30,24.617,24.617,24.195,24.22,4863,0
2009-03-31,24.238,24.273,24.229,24.273,4733,0
2009-04-01,24.203,24.203,24.153,24.177,4018,0
2009-04-02,23.865,23.98,23.865,23.962,3247,0
2009-04-03,24.127,24.127,23.765,23.826,5640,0
2009-04-06,23.731,24.119,23.592,24.091,6789,0
2009-04-07,23.66,24.168,23.653,24.168,9893,0
2009-04-08,24.328,24.328,24.229,24.303,2086,0
2009-04-09,24.273,24.378,24.264,24.378,166869,0
2009-04-13,24.46,24.505,24.361,24.505,6854,0
2009-04-14,24.686,24.726,24.574,24.718,11444,0
2009-04-15,24.726,24.726,24.659,24.693,7748,0
2009-04-16,24.75,24.782,24.677,24.742,6522,0
2009-04-17,24.734,24.758,24.702,24.758,15678,0
2009-04-20,24.841,24.849,24.71,24.766,5760,0
2009-04-21,24.874,24.874,24.726,24.75,5217,0
2009-04-22,24.766,24.766,24.641,24.693,5367,0
2009-04-23,24.617,24.634,24.591,24.626,9198,0
2009-04-24,24.75,24.909,24.626,24.825,23447,0
2009-04-27,24.858,24.866,24.758,24.799,9573,0
2009-04-28,24.782,25.992,24.686,24.815,69533,0
2009-04-29,24.591,25.579,24.591,24.833,5442,0
2009-04-30,24.933,24.957,24.677,24.808,26691,0
2009-05-01,24.659,24.659,24.469,24.634,5186,0
2009-05-04,24.659,24.758,24.659,24.758,30246,0
2009-05-05,24.782,24.791,24.75,24.775,12998,0
2009-05-06,24.881,24.881,24.677,24.702,20357,0
2009-05-07,24.995,25.047,24.881,24.957,12732,0
2009-05-08,24.94,25.263,24.909,25.039,9478,0
2009-05-11,25.012,25.149,24.995,25.149,4379,0
2009-05-12,25.115,25.188,25.107,25.18,13219,0
2009-05-13,25.23,25.23,25.072,25.205,7916,0
2009-05-14,25.08,25.213,25.08,25.141,10629,0
2009-05-15,25.123,25.149,25.098,25.141,14307,0
2009-05-18,25.18,25.18,25.063,25.141,6639,0
2009-05-19,25.012,25.123,25.012,25.123,5911,0
2009-05-20,25.089,25.304,25.089,25.304,3292,0
2009-05-21,25.272,25.272,25.098,25.149,18188,0
2009-05-22,25.188,25.205,25.132,25.141,2047,0
2009-05-26,25.23,25.23,25.089,25.089,7250,0
2009-05-27,24.94,25.18,24.94,25.089,8475,0
2009-05-28,25.115,25.115,24.948,25.089,13925,0
2009-05-29,25.213,25.289,25.149,25.289,12797,0
2009-06-01,25.579,25.579,25.149,25.172,3520,0
2009-06-02,25.239,25.304,25.149,25.289,6822,0
2009-06-03,25.281,25.434,25.281,25.386,9804,0
2009-06-04,25.329,25.329,25.256,25.263,4913,0
2009-06-05,24.995,25.132,24.965,25.056,4119,0
2009-06-08,24.995,25.056,24.909,24.973,17205,0
2009-06-09,25.08,25.141,24.925,24.925,38108,0
2009-06-10,24.925,25.141,24.881,25.063,39074,0
2009-06-11,25.072,25.188,24.933,25.188,9863,0
2009-06-12,25.072,25.281,25.072,25.256,11608,0
2009-06-15,25.263,25.304,25.205,25.297,9861,0
2009-06-16,25.263,25.329,25.263,25.314,9057,0
2009-06-17,25.314,25.361,25.256,25.322,12695,0
2009-06-18,25.165,25.172,25.098,25.107,7602,0
2009-06-19,25.247,25.247,25.089,25.23,7415,0
2009-06-22,25.23,25.281,25.188,25.272,5651,0
2009-06-23,25.361,25.361,25.289,25.304,5244,0
2009-06-24,25.263,25.47,25.263,25.289,8789,0
2009-06-25,25.353,25.443,25.353,25.412,3541,0
2009-06-26,25.461,25.487,25.353,25.487,2774,0
2009-06-29,25.47,25.519,25.47,25.511,7920,0
2009-06-30,25.419,25.47,25.412,25.443,6416,0
2009-07-01,25.239,25.594,25.222,25.289,10753,0
2009-07-02,25.425,25.47,25.297,25.461,9698,0
2009-07-06,25.425,25.47,25.272,25.47,4731,0
2009-07-07,25.403,25.511,25.304,25.502,4832,0
2009-07-08,25.461,26.347,25.419,25.602,6317,0
2009-07-09,25.602,25.61,25.553,25.602,4979,0
2009-07-10,25.519,25.694,25.519,25.653,13267,0
2009-07-13,25.602,25.677,25.403,25.594,7243,0
2009-07-14,25.511,25.635,25.511,25.586,3811,0
2009-07-15,25.493,25.493,25.412,25.419,3642,0
2009-07-16,25.412,25.545,25.412,25.493,7099,0
2009-07-17,25.394,25.562,25.314,25.502,16958,0
2009-07-20,25.425,25.744,25.425,25.721,9599,0
2009-07-21,25.627,25.909,25.627,25.873,46626,0
2009-07-22,25.768,25.851,25.519,25.761,21325,0
2009-07-23,25.694,25.721,25.527,25.527,10505,0
2009-07-24,25.586,25.711,25.586,25.711,29721,0
2009-07-27,25.644,25.735,25.594,25.721,32570,0
2009-07-28,25.711,26.986,25.711,25.744,29780,0
2009-07-29,25.727,25.808,25.727,25.808,5926,0
2009-07-30,25.711,25.941,25.711,25.866,11428,0
2009-07-31,25.958,26.133,25.917,26.116,27698,0
2009-08-03,25.925,25.925,25.586,25.711,19021,0
2009-08-04,25.761,25.866,25.661,25.817,4115,0
2009-08-05,25.823,25.917,25.808,25.842,11190,0
2009-08-06,25.782,25.949,25.627,25.761,24853,0
2009-08-07,25.627,25.858,25.537,25.851,24520,0
2009-08-10,25.735,25.873,25.735,25.873,12377,0
2009-08-11,25.966,26.04,25.949,26.008,41655,0
2009-08-12,26,26,25.823,25.958,21844,0
2009-08-13,25.866,26.083,25.866,26.008,9445,0
2009-08-14,25.975,26.181,25.975,26.125,16458,0
2009-08-17,25.966,26.133,25.966,26.133,18403,0
2009-08-18,26.125,26.125,25.983,25.983,13670,0
2009-08-19,26.101,26.116,26,26.092,9794,0
2009-08-20,26.048,26.074,25.992,26.016,15816,0
2009-08-21,26.024,26.024,25.925,25.925,10785,0
2009-08-24,25.833,26.109,25.833,26.092,16630,0
2009-08-25,25.925,26.109,25.925,26.109,14999,0
2009-08-26,26.016,26.15,26.016,26.074,12724,0
2009-08-27,26.15,26.175,26.092,26.092,10591,0
2009-08-28,25.975,26.189,25.975,26.133,20033,0
2009-08-31,26.125,26.247,26.125,26.239,12349,0
2009-09-01,26.048,26.205,26.048,26.189,8653,0
2009-09-02,26.101,26.247,26.101,26.247,4419,0
2009-09-03,26.083,26.247,26.083,26.239,12511,0
2009-09-04,26.116,26.181,26.048,26.065,30860,0
2009-09-08,26.116,26.158,26.074,26.133,3341,0
2009-09-09,26.15,26.15,26.032,26.116,16175,0
2009-09-10,26.133,26.281,26.133,26.247,8842,0
2009-09-11,26.247,26.439,26.247,26.322,108877,0
2009-09-14,26.462,26.462,26.229,26.34,20906,0
2009-09-15,26.125,26.372,26.125,26.354,7709,0
2009-09-16,26.281,26.413,26.264,26.363,70417,0
2009-09-17,26.239,26.439,26.239,26.439,5682,0
2009-09-18,26.372,26.413,26.363,26.396,19945,0
2009-09-21,26.347,26.405,26.229,26.322,19830,0
2009-09-22,26.363,26.405,26.229,26.331,17595,0
2009-09-23,26.387,26.439,26.196,26.439,14347,0
2009-09-24,26.439,26.439,26.372,26.439,4948,0
2009-09-25,26.38,26.446,26.372,26.446,19607,0
2009-09-28,26.462,26.539,26.38,26.462,1659,0
2009-09-29,26.363,26.505,26.363,26.496,4895,0
2009-09-30,26.387,26.488,26.387,26.462,17383,0
2009-10-01,26.331,26.387,26.296,26.38,11714,0
2009-10-02,26.38,26.38,26.264,26.322,12640,0
2009-10-05,26.38,26.431,26.289,26.431,6814,0
2009-10-06,26.446,26.462,26.306,26.347,10818,0
2009-10-07,26.47,26.505,26.47,26.496,2429,0
2009-10-08,26.478,26.478,26.421,26.439,10569,0
2009-10-09,26.272,26.354,26.142,26.205,28351,0
2009-10-12,26.181,26.347,26.181,26.331,7895,0
2009-10-13,26.296,26.363,26.239,26.347,4067,0
2009-10-14,26.322,26.347,26.239,26.306,26650,0
2009-10-15,26.222,26.312,26.222,26.255,17210,0
2009-10-16,26.229,26.296,26.229,26.296,11446,0
2009-10-19,26.281,26.347,26.205,26.347,15161,0
2009-10-20,26.372,26.387,26.372,26.372,3982,0
2009-10-21,26.322,26.413,26.229,26.354,17869,0
2009-10-22,26.281,26.413,26.281,26.289,26679,0
2009-10-23,26.255,26.354,26.181,26.181,30823,0
2009-10-26,26.354,26.387,26.281,26.363,48937,0
2009-10-27,26.38,26.439,26.239,26.439,14861,0
2009-10-28,26.421,26.488,26.38,26.446,25837,0
2009-10-29,26.34,26.454,26.175,26.322,173844,0
2009-10-30,26.363,26.431,26.363,26.413,8498,0
2009-11-02,26.347,26.387,26.306,26.312,16676,0
2009-11-03,26.281,26.296,26.229,26.255,17103,0
2009-11-04,26.264,26.478,26.239,26.272,10247,0
2009-11-05,26.222,26.312,26.222,26.312,10499,0
2009-11-06,26.264,26.347,26.247,26.289,36901,0
2009-11-09,26.289,26.38,26.289,26.289,27239,0
2009-11-10,26.264,26.34,26.016,26.092,295885,0
2009-11-11,26.306,26.421,26.024,26.214,59860,0
2009-11-12,26.34,26.34,26.142,26.189,30233,0
2009-11-13,26.306,26.306,26.032,26.142,37145,0
2009-11-16,26.306,26.34,26.125,26.205,15265,0
2009-11-17,26.322,26.405,26.189,26.354,14093,0
2009-11-18,26.264,26.387,26.255,26.387,20611,0
2009-11-19,26.446,26.488,26.331,26.431,19813,0
2009-11-20,26.446,26.446,26.322,26.322,4103,0
2009-11-23,26.34,26.405,26.264,26.363,13375,0
2009-11-24,26.439,26.454,26.322,26.446,25350,0
2009-11-25,26.387,26.555,26.306,26.555,10015,0
2009-11-27,26.446,26.539,26.446,26.531,7859,0
2009-11-30,26.454,26.602,26.421,26.602,11819,0
2009-12-01,26.496,26.523,26.363,26.478,16522,0
2009-12-02,26.446,26.47,26.413,26.421,8959,0
2009-12-03,26.372,26.446,26.296,26.446,13133,0
2009-12-04,26.354,26.38,26.322,26.363,21397,0
2009-12-07,26.38,26.405,26.239,26.405,8134,0
2009-12-08,26.431,26.488,26.296,26.446,10690,0
2009-12-09,26.454,26.454,26.312,26.405,14898,0
2009-12-10,26.396,26.446,26.264,26.421,19673,0
2009-12-11,26.38,26.396,26.229,26.387,18096,0
2009-12-14,26.413,26.446,26.264,26.289,14829,0
2009-12-15,26.281,26.296,26.214,26.229,10504,0
2009-12-16,26.421,26.421,26.272,26.38,8870,0
2009-12-17,26.38,26.478,26.363,26.478,12660,0
2009-12-18,26.513,26.513,26.396,26.478,7571,0
2009-12-21,26.431,26.431,26.312,26.331,11948,0
2009-12-22,26.222,26.289,26.181,26.255,17578,0
2009-12-23,26.312,26.322,26.264,26.281,13963,0
2009-12-24,26.264,26.272,26.142,26.222,8289,0
2009-12-28,26.158,26.205,26.109,26.109,6086,0
2009-12-29,26.024,26.116,26.008,26.016,8573,0
2009-12-30,26.016,26.142,26.016,26.142,13718,0
2009-12-31,26.074,26.101,25.966,26.083,3948,0
2010-01-04,26.166,26.166,26,26.133,14706,0
2010-01-05,26.158,26.272,26.092,26.142,9738,0
2010-01-06,26.133,26.296,26.125,26.239,18592,0
2010-01-07,26.247,26.264,26.205,26.239,4588,0
2010-01-08,26.34,26.34,26.158,26.306,14420,0
2010-01-11,26.322,26.363,26.196,26.347,8786,0
2010-01-12,26.396,26.396,26.322,26.372,24030,0
2010-01-13,26.396,26.396,26.322,26.354,25680,0
2010-01-14,26.354,26.38,26.272,26.363,85822,0
2010-01-15,26.396,26.421,26.296,26.387,32836,0
2010-01-19,26.331,26.363,26.322,26.354,7108,0
2010-01-20,26.38,26.405,26.289,26.396,35235,0
2010-01-21,26.462,26.47,26.372,26.421,23519,0
2010-01-22,26.405,26.439,26.34,26.421,6809,0
2010-01-25,26.354,26.462,26.306,26.462,27674,0
2010-01-26,26.47,26.47,26.363,26.446,25359,0
2010-01-27,26.446,26.446,26.354,26.405,27659,0
2010-01-28,26.421,26.439,26.396,26.439,10415,0
2010-01-29,26.372,26.539,26.331,26.531,16363,0
2010-02-01,26.38,26.421,26.239,26.405,32216,0
2010-02-02,26.387,26.396,26.289,26.396,10147,0
2010-02-03,26.363,26.431,26.264,26.354,92630,0
2010-02-04,26.312,26.413,26.264,26.413,13242,0
2010-02-05,26.431,26.496,26.34,26.454,10849,0
2010-02-08,26.413,26.413,26.38,26.405,3392,0
2010-02-09,26.413,26.439,26.354,26.387,14610,0
2010-02-10,26.38,26.38,26.289,26.331,21415,0
2010-02-11,26.306,26.312,26.264,26.306,6214,0
2010-02-12,26.296,26.354,26.289,26.347,7839,0
2010-02-16,26.354,26.354,26.264,26.347,8532,0
2010-02-17,26.255,26.405,26.255,26.347,8610,0
2010-02-18,26.34,26.34,26.214,26.289,100895,0
2010-02-19,26.281,26.347,26.247,26.331,27915,0
2010-02-22,26.322,26.396,26.264,26.363,6793,0
2010-02-23,26.312,26.462,26.312,26.462,28957,0
2010-02-24,26.431,26.505,26.354,26.47,10526,0
2010-02-25,26.478,26.496,26.462,26.488,20079,0
2010-02-26,26.555,26.589,26.405,26.505,62459,0
2010-03-01,26.462,26.505,26.306,26.454,21271,0
2010-03-02,26.513,26.539,26.462,26.539,35195,0
2010-03-03,26.496,26.555,26.47,26.539,6847,0
2010-03-04,26.496,26.555,26.488,26.555,7321,0
2010-03-05,26.488,26.531,26.462,26.531,21352,0
2010-03-08,26.446,26.523,26.446,26.513,14433,0
2010-03-09,26.523,26.572,26.496,26.523,11258,0
2010-03-10,26.496,26.58,26.496,26.555,64384,0
2010-03-11,26.431,26.513,26.431,26.488,22707,0
2010-03-12,26.47,26.572,26.405,26.513,58743,0
2010-03-15,26.513,26.539,26.439,26.531,27843,0
2010-03-16,26.58,26.602,26.478,26.572,21108,0
2010-03-17,26.58,26.645,26.546,26.636,47081,0
2010-03-18,26.555,26.685,26.546,26.645,19145,0
2010-03-19,26.67,26.694,26.58,26.663,25020,0
2010-03-22,26.694,26.736,26.602,26.727,54639,0
2010-03-23,26.752,26.777,26.627,26.745,27336,0
2010-03-24,26.663,26.67,26.446,26.47,132048,0
2010-03-25,26.531,26.589,26.454,26.539,38638,0
2010-03-26,26.47,26.619,26.454,26.602,51328,0
2010-03-29,26.478,26.645,26.478,26.563,38779,0
2010-03-30,26.478,26.627,26.478,26.602,30647,0
2010-03-31,26.676,26.685,26.546,26.602,17047,0
2010-04-01,26.454,26.563,26.446,26.531,21771,0
2010-04-05,26.396,26.446,26.306,26.431,56341,0
2010-04-06,26.531,26.531,26.38,26.387,19479,0
2010-04-07,26.38,26.505,26.38,26.47,4347,0
2010-04-08,26.555,26.589,26.523,26.539,12732,0
2010-04-09,26.446,26.589,26.446,26.531,29046,0
2010-04-12,26.513,26.627,26.513,26.619,62181,0
2010-04-13,26.663,26.663,26.555,26.596,31416,0
2010-04-14,26.596,26.704,26.555,26.555,17921,0
2010-04-15,26.676,26.719,26.645,26.711,43588,0
2010-04-16,26.704,26.843,26.704,26.769,28992,0
2010-04-19,26.685,26.784,26.685,26.761,26596,0
2010-04-20,26.676,26.769,26.676,26.769,44521,0
2010-04-21,26.719,26.802,26.719,26.752,22847,0
2010-04-22,26.745,26.835,26.745,26.761,44140,0
2010-04-23,26.668,26.733,26.668,26.725,35665,0
2010-04-26,26.752,26.777,26.636,26.719,111639,0
2010-04-27,26.719,26.793,26.645,26.704,42076,0
2010-04-28,26.727,26.777,26.654,26.745,30827,0
2010-04-29,26.694,26.736,26.685,26.711,29103,0
2010-04-30,26.752,26.819,26.663,26.802,38656,0
2010-05-03,26.704,26.704,26.619,26.619,11671,0
2010-05-04,26.676,26.727,26.645,26.727,33308,0
2010-05-05,26.745,26.852,26.736,26.793,26048,0
2010-05-06,26.761,26.986,26.636,26.986,43779,0
2010-05-07,26.67,26.777,26.396,26.505,54895,0
2010-05-10,26.555,26.953,26.555,26.811,51458,0
2010-05-11,26.645,26.676,26.505,26.555,103663,0
2010-05-12,26.596,26.685,26.572,26.676,61344,0
2010-05-13,26.685,26.694,26.61,26.663,37698,0
2010-05-14,26.694,26.777,26.685,26.727,19753,0
2010-05-17,26.663,26.784,26.663,26.719,20983,0
2010-05-18,26.694,26.819,26.694,26.719,27857,0
2010-05-19,26.654,26.843,26.654,26.784,16963,0
2010-05-20,26.761,26.819,26.727,26.819,44155,0
2010-05-21,26.868,26.868,26.685,26.752,110517,0
2010-05-24,26.719,26.802,26.685,26.777,30772,0
2010-05-25,26.704,26.736,26.572,26.711,27055,0
2010-05-26,26.67,26.736,26.61,26.727,26986,0
2010-05-27,26.619,26.636,26.505,26.58,17777,0
2010-05-28,26.602,26.654,26.539,26.596,28780,0
2010-06-01,26.596,26.654,26.488,26.563,5776,0
2010-06-02,26.563,26.602,26.431,26.488,28785,0
2010-06-03,26.413,26.602,26.396,26.523,40595,0
2010-06-04,26.619,26.704,26.619,26.704,21194,0
2010-06-07,26.645,26.745,26.645,26.745,18391,0
2010-06-08,26.67,26.719,26.627,26.685,24760,0
2010-06-09,26.619,26.685,26.596,26.676,29791,0
2010-06-10,26.563,26.627,26.546,26.555,12427,0
2010-06-11,26.619,26.619,26.563,26.602,8608,0
2010-06-14,26.563,26.589,26.505,26.555,26034,0
2010-06-15,26.602,26.602,26.462,26.496,25581,0
2010-06-16,26.602,26.619,26.505,26.602,37651,0
2010-06-17,26.685,26.685,26.627,26.654,12589,0
2010-06-18,26.546,26.636,26.546,26.619,23094,0
2010-06-21,26.627,26.685,26.627,26.636,13358,0
2010-06-22,26.704,26.727,26.636,26.727,22001,0
2010-06-23,26.727,26.793,26.602,26.736,86767,0
2010-06-24,26.704,26.777,26.704,26.777,37446,0
2010-06-25,26.777,26.819,26.752,26.811,14873,0
2010-06-28,26.868,26.909,26.826,26.852,73062,0
2010-06-29,26.909,26.935,26.852,26.909,16952,0
2010-06-30,26.894,26.972,26.869,26.955,26179,0
2010-07-01,26.868,26.909,26.843,26.868,11987,0
2010-07-02,26.843,26.876,26.819,26.835,26028,0
2010-07-06,26.752,26.935,26.752,26.9,50824,0
2010-07-07,26.909,26.944,26.868,26.927,49836,0
2010-07-08,26.876,26.9,26.811,26.892,16717,0
2010-07-09,26.892,26.892,26.819,26.892,18271,0
2010-07-12,26.909,26.944,26.876,26.876,41835,0
2010-07-13,26.883,26.96,26.876,26.953,13404,0
2010-07-14,27.009,27.032,26.892,27.032,22339,0
2010-07-15,27.032,27.093,27.016,27.032,30282,0
2010-07-16,27.109,27.15,27.101,27.143,16021,0
2010-07-19,27.143,27.175,27.119,27.15,8114,0
2010-07-20,27.15,27.192,27.101,27.15,11211,0
2010-07-21,27.175,27.241,27.134,27.241,27613,0
2010-07-22,27.192,27.215,27.119,27.215,6377,0
2010-07-23,27.192,27.215,27.158,27.175,53507,0
2010-07-26,27.166,27.192,27.084,27.166,44518,0
2010-07-27,27.192,27.206,27.101,27.109,72845,0
2010-07-28,27.2,27.241,27.166,27.241,9525,0
2010-07-29,27.257,27.289,27.206,27.289,51049,0
2010-07-30,27.338,27.374,27.272,27.356,9455,0
2010-08-02,27.289,27.297,27.215,27.265,7373,0
2010-08-03,27.323,27.323,27.224,27.241,113933,0
2010-08-04,27.2,27.33,27.2,27.232,29225,0
2010-08-05,27.206,27.272,27.192,27.224,13182,0
2010-08-06,27.289,27.338,27.265,27.323,10122,0
2010-08-09,27.289,27.305,27.232,27.305,21079,0
2010-08-10,27.289,27.313,27.224,27.265,25526,0
2010-08-11,27.438,27.471,27.356,27.471,21121,0
2010-08-12,27.48,27.48,27.289,27.289,33845,0
2010-08-13,27.446,27.446,27.33,27.415,16201,0
2010-08-16,27.515,27.558,27.455,27.48,30805,0
2010-08-17,27.549,27.549,27.431,27.431,12981,0
2010-08-18,27.595,27.595,27.455,27.455,6341,0
2010-08-19,27.462,27.523,27.446,27.523,12959,0
2010-08-20,27.431,27.54,27.391,27.48,12225,0
2010-08-23,27.702,27.719,27.573,27.646,10762,0
2010-08-24,27.786,27.795,27.688,27.76,19796,0
2010-08-25,27.822,27.828,27.67,27.679,65202,0
2010-08-26,27.719,27.752,27.67,27.719,13797,0
2010-08-27,27.604,27.711,27.558,27.573,46239,0
2010-08-30,27.695,27.744,27.631,27.711,15879,0
2010-08-31,27.779,27.779,27.548,27.557,95314,0
2010-09-01,27.549,27.622,27.506,27.54,26167,0
2010-09-02,27.489,27.567,27.489,27.567,11098,0
2010-09-03,27.515,27.558,27.455,27.455,16757,0
2010-09-07,27.604,27.646,27.515,27.646,11486,0
2010-09-08,27.558,27.582,27.515,27.567,12513,0
2010-09-09,27.558,27.558,27.374,27.399,23617,0
2010-09-10,27.471,27.515,27.455,27.489,17963,0
2010-09-13,27.415,27.567,27.415,27.523,31917,0
2010-09-14,27.53,27.622,27.53,27.582,24494,0
2010-09-15,27.637,27.637,27.54,27.567,21318,0
2010-09-16,27.595,27.604,27.53,27.558,3837,0
2010-09-17,27.653,27.653,27.549,27.595,24691,0
2010-09-20,27.67,27.67,27.567,27.613,8179,0
2010-09-21,27.736,27.777,27.54,27.736,14541,0
2010-09-22,27.786,27.828,27.736,27.804,16515,0
2010-09-23,27.852,27.852,27.736,27.768,9416,0
2010-09-24,27.76,27.777,27.679,27.752,42714,0
2010-09-27,27.711,27.813,27.702,27.786,14037,0
2010-09-28,27.828,27.877,27.719,27.768,40368,0
2010-09-29,27.795,27.795,27.736,27.736,10495,0
2010-09-30,27.763,27.824,27.754,27.781,43873,0
2010-10-01,27.768,27.768,27.679,27.744,12477,0
2010-10-04,27.822,27.868,27.711,27.711,137042,0
2010-10-05,27.76,27.822,27.728,27.822,36874,0
2010-10-06,27.97,28.029,27.893,27.979,799832,0
2010-10-07,27.828,27.962,27.828,27.938,27392,0
2010-10-08,27.979,27.979,27.91,27.954,16160,0
2010-10-11,28.036,28.036,27.902,27.97,7541,0
2010-10-12,28.013,28.013,27.902,27.962,11641,0
2010-10-13,27.962,27.997,27.902,27.997,46081,0
2010-10-14,27.836,27.92,27.804,27.844,13724,0
2010-10-15,27.852,27.868,27.711,27.719,8671,0
2010-10-18,27.852,27.893,27.786,27.885,17448,0
2010-10-19,27.804,27.91,27.804,27.86,14777,0
2010-10-20,27.938,27.962,27.902,27.946,27926,0
2010-10-21,27.97,27.97,27.877,27.91,18096,0
2010-10-22,27.91,27.92,27.844,27.92,17807,0
2010-10-25,27.92,27.97,27.893,27.962,21455,0
2010-10-26,27.885,27.893,27.822,27.852,18856,0
2010-10-27,27.813,27.822,27.711,27.711,25054,0
2010-10-28,27.893,27.902,27.76,27.844,27142,0
2010-10-29,27.948,27.948,27.878,27.948,9289,0
2010-11-01,27.868,27.946,27.795,27.813,15335,0
2010-11-02,27.928,27.928,27.813,27.885,19251,0
2010-11-03,27.997,27.997,27.589,27.786,773369,0
2010-11-04,27.988,27.988,27.836,27.97,33001,0
2010-11-05,28.005,28.005,27.893,27.946,24665,0
2010-11-08,27.97,27.97,27.877,27.928,15349,0
2010-11-09,27.852,27.91,27.804,27.804,11909,0
2010-11-10,27.804,27.804,27.67,27.76,15996,0
2010-11-11,27.752,27.795,27.622,27.719,21518,0
2010-11-12,27.711,27.752,27.582,27.604,24916,0
2010-11-15,27.523,27.549,27.422,27.455,19148,0
2010-11-16,27.497,27.54,27.391,27.54,30707,0
2010-11-17,27.523,27.573,27.431,27.431,85556,0
2010-11-18,27.415,27.455,27.391,27.422,19890,0
2010-11-19,27.462,27.506,27.407,27.446,38513,0
2010-11-22,27.558,27.613,27.48,27.53,58655,0
2010-11-23,27.661,27.67,27.558,27.631,42790,0
2010-11-24,27.567,27.567,27.383,27.455,15026,0
2010-11-26,27.471,27.497,27.462,27.462,7459,0
2010-11-29,27.549,27.549,27.471,27.53,16228,0
2010-11-30,27.497,27.539,27.461,27.461,14431,0
2010-12-01,27.374,27.374,27.183,27.192,64366,0
2010-12-02,27.289,27.289,27.126,27.126,49727,0
2010-12-03,27.356,27.356,27.15,27.183,16211,0
2010-12-06,27.374,27.374,27.257,27.347,25767,0
2010-12-07,27.338,27.338,27.109,27.119,19188,0
2010-12-08,27.041,27.058,26.918,27.049,44367,0
2010-12-09,27.024,27.109,26.977,27.009,45013,0
2010-12-10,26.986,27.041,26.953,26.969,20155,0
2010-12-13,26.927,27.067,26.892,27.049,26607,0
2010-12-14,26.935,27.002,26.826,26.843,23002,0
2010-12-15,26.868,26.96,26.802,26.868,24693,0
2010-12-16,26.825,26.867,26.751,26.841,45074,0
2010-12-17,26.96,27.075,26.9,27.049,32240,0
2010-12-20,27.075,27.109,26.969,27.041,42463,0
2010-12-21,27.084,27.093,26.986,27.067,17850,0
2010-12-22,27.119,27.119,27.016,27.058,24448,0
2010-12-23,27.041,27.041,26.96,27.016,27477,0
2010-12-27,26.935,27.058,26.927,27.009,20197,0
2010-12-28,27.067,27.067,26.86,26.918,31423,0
2010-12-29,26.662,26.894,26.662,26.861,28388,0
2010-12-30,26.803,26.878,26.752,26.869,31468,0
2010-12-31,26.844,26.973,26.844,26.948,3632,0
2011-01-03,26.852,26.977,26.793,26.927,66260,0
2011-01-04,26.977,27.009,26.953,26.994,21847,0
2011-01-05,26.86,27.305,26.835,26.927,613220,0
2011-01-06,27.009,27.041,26.96,27.041,14833,0
2011-01-07,27.067,27.158,27.049,27.15,87174,0
2011-01-10,27.175,27.183,27.109,27.183,21013,0
2011-01-11,27.2,27.2,27.109,27.158,24197,0
2011-01-12,27.119,27.15,26.994,27.134,33784,0
2011-01-13,27.058,27.215,27.058,27.215,54845,0
2011-01-14,27.215,27.241,27.109,27.134,49578,0
2011-01-18,27.166,27.175,27.067,27.175,43835,0
2011-01-19,27.175,27.2,27.143,27.2,42434,0
2011-01-20,27.134,27.143,27.041,27.101,37373,0
2011-01-21,27.101,27.158,27.049,27.109,74368,0
2011-01-24,27.143,27.192,27.126,27.166,76630,0
2011-01-25,27.175,27.232,27.109,27.215,47627,0
2011-01-26,27.183,27.206,27.126,27.15,73000,0
2011-01-27,27.183,27.2,27.084,27.192,10307,0
2011-01-28,27.175,27.257,27.15,27.241,44891,0
2011-01-31,27.21,27.27,27.178,27.236,27963,0
2011-02-01,27.093,27.15,27.067,27.119,25958,0
2011-02-02,27.126,27.126,27.009,27.067,52005,0
2011-02-03,26.953,27.016,26.944,27.002,29550,0
2011-02-04,26.927,26.953,26.876,26.935,67699,0
2011-02-07,26.843,26.909,26.752,26.826,804954,0
2011-02-08,26.802,26.892,26.736,26.793,29294,0
2011-02-09,26.711,26.909,26.711,26.909,27091,0
2011-02-10,26.843,26.892,26.793,26.835,37226,0
2011-02-11,26.953,27.093,26.843,26.935,120334,0
2011-02-14,26.826,26.944,26.826,26.918,41176,0
2011-02-15,26.835,26.953,26.835,26.944,42524,0
2011-02-16,26.944,26.977,26.852,26.96,49573,0
2011-02-18,26.953,27.024,26.944,27.024,17025,0
2011-02-22,27.058,27.143,27.058,27.126,39784,0
2011-02-23,27.143,27.158,27.067,27.084,24004,0
2011-02-24,27.093,27.126,27.075,27.084,29687,0
2011-02-25,27.119,27.192,27.101,27.192,27461,0
2011-02-28,27.189,27.256,27.189,27.238,34461,0
2011-03-01,27.158,27.266,27.066,27.266,43120,0
2011-03-02,27.2,27.241,27.125,27.183,93764,0
2011-03-03,27.101,27.142,27.057,27.093,20646,0
2011-03-04,27.125,27.199,27.125,27.199,24948,0
2011-03-07,27.142,27.206,27.125,27.183,26190,0
2011-03-08,27.166,27.183,27.142,27.166,20646,0
2011-03-09,27.183,27.241,27.166,27.192,91756,0
2011-03-10,27.272,27.314,27.2,27.298,53119,0
2011-03-11,27.339,27.339,27.249,27.323,39375,0
2011-03-14,27.375,27.392,27.289,27.356,34239,0
2011-03-15,27.33,27.356,27.206,27.206,48505,0
2011-03-16,27.323,27.415,27.297,27.305,29069,0
2011-03-17,27.296,27.422,27.238,27.355,23838,0
2011-03-18,27.298,27.384,27.272,27.331,103323,0
2011-03-21,27.232,27.356,27.183,27.314,68790,0
2011-03-22,27.232,27.314,27.232,27.314,29872,0
2011-03-23,27.281,27.339,27.249,27.289,20329,0
2011-03-24,27.241,27.265,27.215,27.241,25173,0
2011-03-25,27.257,27.257,27.166,27.192,23235,0
2011-03-28,27.166,27.206,27.142,27.192,34096,0
2011-03-29,27.199,27.206,27.109,27.149,35055,0
2011-03-30,27.149,27.232,27.142,27.232,26667,0
2011-03-31,27.236,27.236,27.119,27.144,30561,0
2011-04-01,27.206,27.257,27.118,27.249,39545,0
2011-04-04,27.249,27.29,27.215,27.29,69483,0
2011-04-05,27.245,27.278,27.188,27.229,21834,0
2011-04-06,27.2,27.241,27.149,27.192,33308,0
2011-04-07,27.229,27.229,27.114,27.129,48688,0
2011-04-08,27.125,27.2,27.125,27.2,9817,0
2011-04-11,27.183,27.224,27.133,27.215,24746,0
2011-04-12,27.22,27.311,27.212,27.311,10968,0
2011-04-13,27.232,27.331,27.232,27.331,22150,0
2011-04-14,27.34,27.34,27.224,27.298,14121,0
2011-04-15,27.336,27.422,27.302,27.422,61124,0
2011-04-18,27.409,27.456,27.348,27.439,26642,0
2011-04-19,27.447,27.499,27.432,27.456,39319,0
2011-04-20,27.456,27.456,27.392,27.447,17360,0
2011-04-21,27.422,27.488,27.389,27.479,13976,0
2011-04-25,27.464,27.491,27.432,27.482,18268,0
2011-04-26,27.522,27.582,27.488,27.582,43359,0
2011-04-27,27.454,27.567,27.454,27.539,38496,0
2011-04-28,27.589,27.595,27.522,27.557,29881,0
2011-04-29,27.594,27.621,27.554,27.621,100264,0
2011-05-02,27.582,27.653,27.567,27.582,34880,0
2011-05-03,27.606,27.673,27.591,27.633,50455,0
2011-05-04,27.671,27.696,27.646,27.688,17833,0
2011-05-05,27.722,27.755,27.673,27.747,15942,0
2011-05-06,27.68,27.76,27.661,27.753,16612,0
2011-05-09,27.753,27.806,27.728,27.788,25862,0
2011-05-10,27.737,27.77,27.688,27.712,29976,0
2011-05-11,27.722,27.8,27.673,27.8,15841,0
2011-05-12,27.728,27.779,27.688,27.737,14610,0
2011-05-13,27.77,27.806,27.745,27.779,18830,0
2011-05-16,27.788,27.806,27.745,27.806,22463,0
2011-05-17,27.838,27.854,27.753,27.822,29018,0
2011-05-18,27.822,27.822,27.719,27.76,52097,0
2011-05-19,27.671,27.788,27.671,27.788,38347,0
2011-05-20,27.747,27.817,27.731,27.817,19418,0
2011-05-23,27.862,27.862,27.77,27.822,791230,0
2011-05-24,27.728,27.822,27.728,27.822,18195,0
2011-05-25,27.831,27.831,27.753,27.77,16917,0
2011-05-26,27.831,27.854,27.779,27.854,15528,0
2011-05-27,27.841,27.874,27.841,27.874,21149,0
2011-05-31,27.822,27.914,27.777,27.914,17797,0
2011-06-01,27.951,27.986,27.926,27.986,22095,0
2011-06-02,27.944,27.944,27.849,27.874,26521,0
2011-06-03,27.959,27.959,27.874,27.944,25978,0
2011-06-06,27.899,27.951,27.864,27.935,32806,0
2011-06-07,27.913,27.992,27.879,27.992,17664,0
2011-06-08,27.948,27.982,27.913,27.982,29659,0
2011-06-09,27.982,27.982,27.853,27.87,99313,0
2011-06-10,27.899,27.951,27.874,27.908,28978,0
2011-06-13,27.883,27.917,27.849,27.908,39784,0
2011-06-14,27.825,27.849,27.755,27.8,12757,0
2011-06-15,27.841,27.968,27.817,27.959,45189,0
2011-06-16,27.969,27.969,27.883,27.952,32191,0
2011-06-17,27.931,28.017,27.931,27.973,14711,0
2011-06-20,28.011,28.011,27.944,27.995,32051,0
2011-06-21,27.951,28.003,27.899,27.944,41199,0
2011-06-22,27.986,28.003,27.883,27.968,57492,0
2011-06-23,27.973,28.039,27.957,27.992,29013,0
2011-06-24,27.982,28.065,27.982,28.039,11179,0
2011-06-27,28.025,28.025,27.913,27.965,41879,0
2011-06-28,27.922,27.94,27.829,27.87,17714,0
2011-06-29,27.817,27.864,27.731,27.817,23114,0
2011-06-30,27.833,27.833,27.703,27.808,16978,0
2011-07-01,27.769,27.797,27.712,27.76,36948,0
2011-07-05,27.855,27.881,27.831,27.847,24649,0
2011-07-06,27.864,27.926,27.841,27.89,45689,0
2011-07-07,27.823,27.847,27.797,27.838,25187,0
2011-07-08,27.994,28.002,27.933,27.966,21757,0
2011-07-11,27.853,28.039,27.853,28.025,25414,0
2011-07-12,28.041,28.05,27.975,28.033,31783,0
2011-07-13,28.017,28.096,28.001,28.079,26297,0
2011-07-14,28.009,28.048,27.973,27.982,8918,0
2011-07-15,27.966,28.075,27.958,28.067,25811,0
2011-07-18,28.065,28.074,27.992,28.031,23785,0
2011-07-19,28.036,28.076,28.005,28.062,26902,0
2011-07-20,28.079,28.105,28.025,28.031,16453,0
2011-07-21,28.009,28.031,27.94,28.009,17918,0
2011-07-22,28.059,28.075,28.002,28.05,31201,0
2011-07-25,27.957,28.048,27.94,27.992,11083,0
2011-07-26,28.013,28.076,28.013,28.053,5452,0
2011-07-27,28.039,28.123,28.009,28.039,40939,0
2011-07-28,28.07,28.119,28.005,28.102,20882,0
2011-07-29,28.142,28.277,28.142,28.277,10758,0
2011-08-01,28.276,28.458,28.276,28.362,22732,0
2011-08-02,28.353,28.449,28.319,28.414,17267,0
2011-08-03,28.449,28.472,28.371,28.423,66787,0
2011-08-04,28.444,28.508,28.409,28.492,42795,0
2011-08-05,28.345,28.48,28.25,28.319,33289,0
2011-08-08,28.276,28.396,28.217,28.3,48228,0
2011-08-09,28.291,28.645,28.242,28.43,42486,0
2011-08-10,28.423,28.513,28.388,28.513,21462,0
2011-08-11,28.25,28.319,28.126,28.234,22641,0
2011-08-12,28.283,28.396,28.208,28.362,14597,0
2011-08-15,28.319,28.396,28.268,28.319,30254,0
2011-08-16,28.268,28.38,28.268,28.345,27772,0
2011-08-17,28.345,28.48,28.345,28.423,21593,0
2011-08-18,28.466,28.503,28.283,28.283,30588,0
2011-08-19,28.295,28.384,28.254,28.304,555229,0
2011-08-22,28.3,28.319,28.234,28.276,100201,0
2011-08-23,28.335,28.353,28.141,28.157,18941,0
2011-08-24,28.09,28.165,27.942,27.975,24276,0
2011-08-25,28.107,28.25,28.041,28.126,11768,0
2011-08-26,28.168,28.229,28.029,28.076,37990,0
2011-08-29,28.107,28.148,28.041,28.126,25959,0
2011-08-30,28.148,28.268,28.148,28.242,20989,0
2011-08-31,28.258,28.352,28.122,28.224,26512,0
2011-09-01,28.237,28.426,28.159,28.349,39708,0
2011-09-02,28.405,28.423,28.248,28.326,18368,0
2011-09-06,28.49,28.579,28.249,28.406,24991,0
2011-09-07,28.319,28.397,28.13,28.319,30469,0
2011-09-08,28.467,28.467,28.319,28.423,31763,0
2011-09-09,28.462,28.522,28.279,28.418,115176,0
2011-09-12,28.357,28.391,28.229,28.304,13318,0
2011-09-13,28.304,28.339,28.237,28.339,11284,0
2011-09-14,28.322,28.339,28.185,28.271,30437,0
2011-09-15,28.202,28.202,28.159,28.159,11345,0
2011-09-16,28.172,28.216,28.148,28.207,27241,0
2011-09-19,28.287,28.366,28.237,28.287,28137,0
2011-09-20,28.322,28.322,28.245,28.287,10855,0
2011-09-21,28.271,28.314,28.185,28.237,49661,0
2011-09-22,28.185,28.366,28.127,28.202,33286,0
2011-09-23,28.105,28.327,28.039,28.074,28208,0
2011-09-26,28.084,28.159,27.987,28.02,114793,0
2011-09-27,27.996,28.07,27.969,28.062,155462,0
2011-09-28,28.013,28.013,27.89,27.978,16731,0
2011-09-29,27.96,27.996,27.908,27.96,23875,0
2011-09-30,27.967,27.987,27.888,27.987,24113,0
2011-10-03,27.991,28.039,27.912,28.017,34047,0
2011-10-04,27.984,28.067,27.822,27.829,27270,0
2011-10-05,27.804,27.888,27.759,27.845,42402,0
2011-10-06,27.87,27.888,27.786,27.837,159691,0
2011-10-07,27.828,27.852,27.733,27.811,15308,0
2011-10-10,27.775,27.775,27.675,27.692,21828,0
2011-10-11,27.821,27.828,27.749,27.784,45717,0
2011-10-12,27.766,27.852,27.733,27.803,51475,0
2011-10-13,27.852,27.894,27.811,27.878,32613,0
2011-10-14,27.862,27.949,27.795,27.888,39587,0
2011-10-17,27.844,27.964,27.844,27.93,24009,0
2011-10-18,27.973,28.031,27.948,27.991,28208,0
2011-10-19,28.009,28.079,28.001,28.057,30946,0
2011-10-20,27.956,28.097,27.956,28.057,29115,0
2011-10-21,28.082,28.157,28.067,28.108,21237,0
2011-10-24,28.097,28.207,28.097,28.14,53180,0
2011-10-25,28.095,28.266,28.095,28.248,26233,0
2011-10-26,28.259,28.31,28.216,28.267,42554,0
2011-10-27,28.335,28.459,28.163,28.226,33088,0
2011-10-28,28.252,28.365,28.227,28.277,26035,0
2011-10-31,28.337,28.425,28.32,28.425,30058,0
2011-11-01,28.405,28.467,28.371,28.459,26321,0
2011-11-02,28.453,28.55,28.434,28.508,18753,0
2011-11-03,28.467,28.514,28.44,28.514,22262,0
2011-11-04,28.449,28.529,28.423,28.44,116719,0
2011-11-07,28.417,28.532,28.417,28.498,14648,0
2011-11-08,28.417,28.532,28.391,28.453,62718,0
2011-11-09,28.344,28.529,28.326,28.43,35267,0
2011-11-10,28.371,28.43,28.29,28.414,49521,0
2011-11-11,28.27,28.4,28.27,28.375,22125,0
2011-11-14,28.498,28.498,28.236,28.4,36535,0
2011-11-15,28.338,28.417,28.303,28.321,36688,0
2011-11-16,28.277,28.348,28.27,28.348,24049,0
2011-11-17,28.244,28.303,28.183,28.252,69309,0
2011-11-18,28.266,28.282,28.188,28.232,31845,0
2011-11-21,28.191,28.252,28.09,28.15,45728,0
2011-11-22,28.117,28.201,28.082,28.157,36719,0
2011-11-23,28.019,28.09,28.019,28.09,26634,0
2011-11-25,28.138,28.215,27.97,28.03,12174,0
2011-11-28,27.759,28.067,27.759,28.067,41841,0
2011-11-29,28.157,28.157,27.932,28.033,20157,0
2011-11-30,28.011,28.076,27.912,28.052,25400,0
2011-12-01,28.496,28.496,28.014,28.095,33301,0
2011-12-02,28.138,28.224,28.063,28.215,14335,0
2011-12-05,28.153,28.362,28.153,28.318,22435,0
2011-12-06,28.17,28.335,28.17,28.266,43644,0
2011-12-07,28.29,28.299,28.153,28.299,16936,0
2011-12-08,28.24,28.326,28.232,28.29,107917,0
2011-12-09,28.266,28.335,28.153,28.275,98633,0
2011-12-12,28.215,28.299,28.055,28.128,140018,0
2011-12-13,28.179,28.206,28.146,28.206,45736,0
2011-12-14,28.17,28.258,28.17,28.248,14260,0
2011-12-15,28.232,28.275,28.224,28.232,34589,0
2011-12-16,28.232,28.309,28.232,28.275,22415,0
2011-12-19,28.29,28.335,28.266,28.299,25886,0
2011-12-20,28.258,28.326,28.224,28.275,33933,0
2011-12-21,28.24,28.318,28.179,28.282,129314,0
2011-12-22,28.282,28.29,28.215,28.232,30780,0
2011-12-23,28.179,28.326,28.162,28.215,76140,0
2011-12-27,28.24,28.275,28.179,28.275,431123,0
2011-12-28,28.063,28.275,28.063,28.266,74310,0
2011-12-29,28.113,28.224,28.113,28.188,60525,0
2011-12-30,28.218,28.287,28.19,28.279,51800,0
2012-01-03,28.248,28.282,28.206,28.232,22530,0
2012-01-04,28.24,28.309,28.162,28.275,203095,0
2012-01-05,28.224,28.335,28.113,28.17,38279,0
2012-01-06,28.275,28.318,28.232,28.282,16657,0
2012-01-09,28.318,28.371,28.266,28.335,22409,0
2012-01-10,28.275,28.423,28.266,28.396,34127,0
2012-01-11,28.372,28.483,28.372,28.467,330243,0
2012-01-12,28.397,28.467,28.389,28.432,30065,0
2012-01-13,28.459,28.546,28.459,28.482,64559,0
2012-01-17,28.523,28.575,28.523,28.575,22071,0
2012-01-18,28.52,28.58,28.52,28.562,186360,0
2012-01-19,28.596,28.596,28.482,28.556,212756,0
2012-01-20,28.514,28.587,28.472,28.538,27932,0
2012-01-23,28.496,28.562,28.459,28.538,31153,0
2012-01-24,28.52,28.562,28.505,28.556,55564,0
2012-01-25,28.529,28.716,28.52,28.692,119870,0
2012-01-26,28.726,28.788,28.673,28.683,51880,0
2012-01-27,28.694,28.807,28.694,28.745,24555,0
2012-01-30,28.77,28.832,28.716,28.735,104038,0
2012-01-31,28.835,28.87,28.753,28.799,42760,0
2012-02-01,28.834,28.942,28.773,28.942,209868,0
2012-02-02,28.934,28.973,28.867,28.973,51124,0
2012-02-03,28.934,28.973,28.867,28.95,29819,0
2012-02-06,28.912,28.991,28.912,28.991,34266,0
2012-02-07,28.937,28.977,28.889,28.953,47463,0
2012-02-08,28.945,29.003,28.898,28.967,15219,0
2012-02-09,28.945,28.953,28.818,28.927,69898,0
2012-02-10,28.924,28.983,28.851,28.95,78798,0
2012-02-13,28.924,28.983,28.886,28.973,36059,0
2012-02-14,28.924,28.991,28.924,28.991,51270,0
2012-02-15,28.942,29.008,28.917,28.964,36550,0
2012-02-16,28.924,28.934,28.834,28.851,146578,0
2012-02-17,28.851,28.942,28.815,28.917,60762,0
2012-02-21,28.903,28.934,28.877,28.886,33294,0
2012-02-22,28.895,28.964,28.841,28.924,37001,0
2012-02-23,28.942,28.983,28.886,28.942,31939,0
2012-02-24,29.003,29.003,28.927,28.953,40376,0
2012-02-27,29.016,29.026,28.964,29.016,41263,0
2012-02-28,29.075,29.127,29.026,29.102,53638,0
2012-02-29,29.049,29.092,29.016,29.083,29063,0
2012-03-01,29.036,29.114,28.985,29.087,25638,0
2012-03-02,29.107,29.131,29.036,29.045,34197,0
2012-03-05,29.122,29.122,29.06,29.087,22563,0
2012-03-06,29.107,29.123,29.045,29.061,33046,0
2012-03-07,29.036,29.122,29.036,29.105,29222,0
2012-03-08,29.107,29.131,29.053,29.079,111919,0
2012-03-09,29.069,29.087,29.011,29.069,43715,0
2012-03-12,29.087,29.096,29.036,29.078,45131,0
2012-03-13,29.029,29.096,28.96,29.003,44763,0
2012-03-14,28.937,28.967,28.827,28.854,43271,0
2012-03-15,28.898,28.927,28.81,28.906,68355,0
2012-03-16,28.871,28.919,28.827,28.919,28437,0
2012-03-19,28.913,28.913,28.818,28.871,31748,0
2012-03-20,28.854,28.854,28.793,28.827,28789,0
2012-03-21,29.052,29.052,28.854,28.871,55592,0
2012-03-22,28.854,28.919,28.827,28.889,22190,0
2012-03-23,28.927,28.937,28.906,28.919,19136,0
2012-03-26,28.977,29.011,28.88,28.96,43777,0
2012-03-27,29.02,29.087,28.96,29.069,35271,0
2012-03-28,29.06,29.087,29.011,29.044,25984,0
2012-03-29,28.985,29.036,28.967,29.036,66699,0
2012-03-30,29.047,29.055,28.954,29.013,43182,0
2012-04-02,29.061,29.079,29.012,29.053,46657,0
2012-04-03,29.055,29.09,28.914,28.938,143733,0
2012-04-04,28.979,28.979,28.938,28.97,33525,0
2012-04-05,29.014,29.014,28.956,28.997,20654,0
2012-04-09,29.053,29.123,29.045,29.088,18669,0
2012-04-10,29.053,29.131,29.053,29.123,40018,0
2012-04-11,29.088,29.123,29.012,29.107,27622,0
2012-04-12,29.131,29.131,29.07,29.107,38625,0
2012-04-13,29.097,29.195,29.088,29.14,41106,0
2012-04-16,29.15,29.186,29.107,29.15,35097,0
2012-04-17,29.092,29.164,29.092,29.111,33369,0
2012-04-18,29.115,29.15,29.079,29.123,24394,0
2012-04-19,29.123,29.186,29.088,29.14,62760,0
2012-04-20,29.099,29.197,29.099,29.197,22795,0
2012-04-23,29.186,29.195,29.123,29.169,70512,0
2012-04-24,29.195,29.195,29.097,29.123,109649,0
2012-04-25,29.107,29.204,29.079,29.204,59865,0
2012-04-26,29.186,29.23,29.159,29.23,28301,0
2012-04-27,29.216,29.25,29.188,29.25,15421,0
2012-04-30,29.208,29.226,29.172,29.188,37416,0
2012-05-01,29.271,29.297,29.236,29.297,73578,0
2012-05-02,29.303,29.303,29.242,29.294,30505,0
2012-05-03,29.261,29.324,29.236,29.324,24728,0
2012-05-04,29.321,29.337,29.303,29.337,28157,0
2012-05-07,29.33,29.346,29.268,29.346,21510,0
2012-05-08,29.294,29.376,29.268,29.353,62136,0
2012-05-09,29.324,29.355,29.297,29.332,154807,0
2012-05-10,29.332,29.363,29.271,29.363,69482,0
2012-05-11,29.361,29.409,29.312,29.385,52423,0
2012-05-14,29.367,29.393,29.312,29.385,22027,0
2012-05-15,29.33,29.385,29.294,29.346,58572,0
2012-05-16,29.303,29.321,29.277,29.321,39508,0
2012-05-17,29.25,29.294,29.161,29.233,51528,0
2012-05-18,29.197,29.197,29.126,29.152,42947,0
2012-05-21,29.142,29.161,29.063,29.09,27432,0
2012-05-22,29.08,29.161,29.055,29.161,21292,0
2012-05-23,29.09,29.188,29.09,29.161,70493,0
2012-05-24,29.152,29.171,29.072,29.099,41612,0
2012-05-25,29.101,29.173,29.04,29.049,160002,0
2012-05-29,29.161,29.161,29.09,29.109,13290,0
2012-05-30,29.117,29.207,29.117,29.18,27893,0
2012-05-31,29.172,29.26,29.162,29.26,19610,0
2012-06-01,29.253,29.306,29.19,29.253,33487,0
2012-06-04,29.227,29.253,29.173,29.209,26812,0
2012-06-05,29.164,29.219,29.145,29.21,23939,0
2012-06-06,29.145,29.2,29.119,29.182,17323,0
2012-06-07,29.154,29.253,29.127,29.253,79533,0
2012-06-08,29.28,29.287,29.209,29.287,42357,0
2012-06-11,29.209,29.28,29.209,29.227,20554,0
2012-06-12,29.253,29.253,29.145,29.182,85455,0
2012-06-13,29.173,29.243,29.164,29.243,20560,0
2012-06-14,29.2,29.236,29.173,29.236,30246,0
2012-06-15,29.306,29.34,29.253,29.34,35055,0
2012-06-18,29.324,29.355,29.271,29.34,50416,0
2012-06-19,29.332,29.34,29.297,29.332,27496,0
2012-06-20,29.271,29.347,29.219,29.332,40329,0
2012-06-21,29.413,29.487,29.347,29.421,314226,0
2012-06-22,29.446,29.479,29.347,29.347,131561,0
2012-06-25,29.388,29.403,29.388,29.397,15904,0
2012-06-26,29.413,29.413,29.315,29.388,45458,0
2012-06-27,29.379,29.413,29.34,29.413,36164,0
2012-06-28,29.446,29.455,29.397,29.438,9672,0
2012-06-29,29.384,29.46,29.3,29.452,34266,0
2012-07-02,29.464,29.587,29.446,29.568,36552,0
2012-07-03,29.523,29.585,29.478,29.54,8428,0
2012-07-05,29.531,29.622,29.531,29.622,27854,0
2012-07-06,29.642,29.642,29.587,29.616,40484,0
2012-07-09,29.587,29.676,29.587,29.652,37242,0
2012-07-10,29.686,29.686,29.606,29.669,41131,0
2012-07-11,29.642,29.704,29.642,29.686,35435,0
2012-07-12,29.652,29.757,29.652,29.74,141574,0
2012-07-13,29.862,29.862,29.667,29.747,29659,0
2012-07-16,29.788,29.788,29.74,29.757,26689,0
2012-07-17,29.754,29.802,29.728,29.77,60942,0
2012-07-18,29.776,29.86,29.776,29.844,28616,0
2012-07-19,29.669,29.939,29.669,29.812,122635,0
2012-07-20,29.862,29.904,29.803,29.878,28614,0
2012-07-23,29.796,29.888,29.778,29.879,19079,0
2012-07-24,29.852,29.876,29.811,29.869,35624,0
2012-07-25,29.879,29.912,29.863,29.879,106711,0
2012-07-26,29.888,29.912,29.822,29.871,27555,0
2012-07-27,29.811,29.878,29.803,29.87,21415,0
2012-07-30,29.805,29.888,29.805,29.888,29331,0
2012-07-31,29.928,29.947,29.853,29.903,21797,0
2012-08-01,29.92,29.974,29.853,29.92,15531,0
2012-08-02,29.936,29.963,29.86,29.918,61170,0
2012-08-03,29.878,29.928,29.829,29.878,102750,0
2012-08-06,29.92,29.92,29.862,29.911,44881,0
2012-08-07,29.902,29.902,29.802,29.819,172945,0
2012-08-08,29.878,29.894,29.777,29.795,62550,0
2012-08-09,29.777,29.811,29.765,29.771,58690,0
2012-08-10,29.878,29.878,29.786,29.786,27082,0
2012-08-13,29.87,29.92,29.811,29.894,72271,0
2012-08-14,29.845,29.862,29.771,29.839,48776,0
2012-08-15,29.795,29.811,29.765,29.765,43072,0
2012-08-16,29.777,29.795,29.711,29.73,37497,0
2012-08-17,29.763,29.837,29.728,29.776,26876,0
2012-08-20,29.771,29.82,29.771,29.795,33753,0
2012-08-21,29.786,29.82,29.747,29.82,39726,0
2012-08-22,29.845,29.92,29.829,29.911,197703,0
2012-08-23,29.928,29.974,29.904,29.938,200209,0
2012-08-24,29.936,29.946,29.902,29.936,44755,0
2012-08-27,29.955,29.982,29.947,29.974,31155,0
2012-08-28,30,30.01,29.964,30,106325,0
2012-08-29,29.963,30.018,29.928,29.981,28857,0
2012-08-30,29.936,30.018,29.936,30.009,49878,0
2012-08-31,30.043,30.115,30.014,30.115,39439,0
2012-09-04,30.081,30.115,30.035,30.063,24011,0
2012-09-05,30.072,30.097,30.016,30.097,80990,0
2012-09-06,30.053,30.063,29.988,30.025,33390,0
2012-09-07,30.127,30.127,30.074,30.099,34701,0
2012-09-10,30.099,30.127,30.037,30.055,25302,0
2012-09-11,30.009,30.153,30.009,30.099,45274,0
2012-09-12,30.099,30.117,30.055,30.082,40616,0
2012-09-13,30.055,30.153,30.047,30.153,49781,0
2012-09-14,30.151,30.151,30.016,30.125,61889,0
2012-09-17,30.109,30.162,30.055,30.162,19312,0
2012-09-18,30.18,30.203,30.109,30.18,55866,0
2012-09-19,30.162,30.228,30.144,30.228,35900,0
2012-09-20,30.196,30.237,30.18,30.21,28622,0
2012-09-21,30.17,30.236,30.17,30.227,30011,0
2012-09-24,30.237,30.247,30.172,30.189,138791,0
2012-09-25,30.21,30.247,30.189,30.228,21558,0
2012-09-26,30.265,30.283,30.204,30.283,37489,0
2012-09-27,30.231,30.314,30.222,30.314,103870,0
2012-09-28,30.283,30.375,30.265,30.34,47066,0
2012-10-01,30.361,30.406,30.286,30.387,42933,0
2012-10-02,30.34,30.393,30.34,30.383,33575,0
2012-10-03,30.34,30.42,30.34,30.411,51140,0
2012-10-04,30.42,30.429,30.366,30.429,48695,0
2012-10-05,30.369,30.443,30.361,30.387,71919,0
2012-10-08,30.335,30.472,30.326,30.462,30071,0
2012-10-09,30.424,30.452,30.353,30.443,306793,0
2012-10-10,30.406,30.472,30.326,30.452,33368,0
2012-10-11,30.452,30.49,30.415,30.472,54044,0
2012-10-12,30.452,30.534,30.452,30.524,28924,0
2012-10-15,30.613,30.613,30.49,30.553,61997,0
2012-10-16,30.543,30.561,30.49,30.543,45845,0
2012-10-17,30.672,30.672,30.481,30.524,72281,0
2012-10-18,30.524,30.578,30.424,30.481,58617,0
2012-10-19,30.512,30.512,30.439,30.512,55477,0
2012-10-22,30.424,30.507,30.397,30.462,83483,0
2012-10-23,30.518,30.518,30.397,30.508,110142,0
2012-10-24,30.49,30.517,30.452,30.507,63853,0
2012-10-25,30.443,30.462,30.397,30.452,46779,0
2012-10-26,30.448,30.52,30.448,30.512,75631,0
2012-10-31,30.523,30.605,30.488,30.498,69457,0
2012-11-01,30.628,30.628,30.549,30.592,69055,0
2012-11-02,30.575,30.592,30.504,30.558,29488,0
2012-11-05,30.583,30.583,30.549,30.558,20718,0
2012-11-06,30.562,30.562,30.472,30.499,52400,0
2012-11-07,30.58,30.597,30.554,30.58,32749,0
2012-11-08,30.571,30.588,30.508,30.588,32728,0
2012-11-09,30.549,30.601,30.512,30.592,45858,0
2012-11-12,30.52,30.61,30.52,30.61,19901,0
2012-11-13,30.592,30.61,30.583,30.61,59533,0
2012-11-14,30.495,30.61,30.495,30.61,51046,0
2012-11-15,30.575,30.592,30.52,30.583,49062,0
2012-11-16,30.508,30.597,30.508,30.597,55939,0
2012-11-19,30.61,30.628,30.558,30.592,38881,0
2012-11-20,30.575,30.575,30.495,30.53,80455,0
2012-11-21,30.53,30.549,30.486,30.52,66626,0
2012-11-23,30.518,30.554,30.508,30.525,16982,0
2012-11-26,30.549,30.566,30.477,30.512,26620,0
2012-11-27,30.558,30.583,30.52,30.566,62266,0
2012-11-28,30.558,30.566,30.512,30.558,55518,0
2012-11-29,30.53,30.592,30.53,30.566,60891,0
2012-11-30,30.578,30.63,30.561,30.622,56291,0
2012-12-03,30.58,30.624,30.525,30.614,135798,0
2012-12-04,30.582,30.658,30.582,30.632,73912,0
2012-12-05,30.655,30.664,30.607,30.664,50555,0
2012-12-06,30.674,30.674,30.607,30.647,78232,0
2012-12-07,30.647,30.647,30.588,30.638,59866,0
2012-12-10,30.647,30.647,30.588,30.638,72493,0
2012-12-11,30.562,30.607,30.525,30.571,68129,0
2012-12-12,30.607,30.638,30.58,30.597,31549,0
2012-12-13,30.562,30.588,30.499,30.562,44041,0
2012-12-14,30.562,30.607,30.554,30.597,159800,0
2012-12-17,30.607,30.607,30.499,30.544,37063,0
2012-12-18,30.463,30.525,30.453,30.472,81942,0
2012-12-19,30.424,30.508,30.424,30.499,93202,0
2012-12-20,30.453,30.544,30.453,30.544,35758,0
2012-12-21,30.434,30.58,30.434,30.554,69183,0
2012-12-24,30.554,30.571,30.554,30.562,47001,0
2012-12-26,30.588,30.588,30.535,30.571,40025,0
2012-12-27,30.519,30.632,30.464,30.617,44216,0
2012-12-28,30.649,30.667,30.617,30.649,36041,0
2012-12-31,30.633,30.66,30.565,30.641,42320,0
2013-01-02,30.546,30.632,30.537,30.617,74544,0
2013-01-03,30.565,30.626,30.519,30.599,50750,0
2013-01-04,30.51,30.599,30.51,30.582,123709,0
2013-01-07,30.537,30.626,30.537,30.626,158480,0
2013-01-08,30.64,30.64,30.556,30.632,61333,0
2013-01-09,30.539,30.66,30.539,30.61,183321,0
2013-01-10,30.66,30.66,30.466,30.503,462620,0
2013-01-11,30.492,30.573,30.474,30.546,138871,0
2013-01-14,30.582,30.582,30.519,30.556,76050,0
2013-01-15,30.556,30.582,30.492,30.537,158447,0
2013-01-16,30.546,30.556,30.474,30.483,137895,0
2013-01-17,30.492,30.51,30.435,30.483,94677,0
2013-01-18,30.494,30.519,30.466,30.512,71898,0
2013-01-22,30.527,30.527,30.492,30.519,57829,0
2013-01-23,30.534,30.562,30.534,30.562,216153,0
2013-01-24,30.51,30.556,30.492,30.546,119034,0
2013-01-25,30.539,30.548,30.476,30.512,70753,0
2013-01-28,30.457,30.476,30.419,30.476,77881,0
2013-01-29,30.466,30.485,30.437,30.466,77306,0
2013-01-30,30.427,30.447,30.373,30.447,51425,0
2013-01-31,30.449,30.449,30.383,30.411,59128,0
2013-02-01,30.457,30.503,30.391,30.457,58225,0
2013-02-04,30.419,30.476,30.401,30.457,53198,0
2013-02-05,30.489,30.489,30.414,30.461,48681,0
2013-02-06,30.481,30.499,30.432,30.481,100058,0
2013-02-07,30.452,30.534,30.452,30.481,83007,0
2013-02-08,30.524,30.524,30.422,30.516,217015,0
2013-02-11,30.519,30.519,30.419,30.419,76117,0
2013-02-12,30.437,30.494,30.427,30.427,100852,0
2013-02-13,30.401,30.457,30.391,30.457,62730,0
2013-02-14,30.437,30.476,30.427,30.466,52671,0
2013-02-15,30.489,30.489,30.452,30.481,49045,0
2013-02-19,30.437,30.529,30.437,30.512,120818,0
2013-02-20,30.471,30.516,30.471,30.507,73657,0
2013-02-21,30.457,30.548,30.447,30.539,60658,0
2013-02-22,30.534,30.562,30.499,30.562,76266,0
2013-02-25,30.529,30.642,30.529,30.619,79772,0
2013-02-26,30.583,30.688,30.583,30.669,96599,0
2013-02-27,30.647,30.693,30.614,30.664,108602,0
2013-02-28,30.662,30.689,30.628,30.679,46822,0
2013-03-01,30.638,30.732,30.638,30.726,89181,0
2013-03-04,30.726,30.726,30.683,30.693,64527,0
2013-03-05,30.655,30.692,30.631,30.655,145811,0
2013-03-06,30.683,30.683,30.624,30.647,32815,0
2013-03-07,30.587,30.631,30.587,30.631,25235,0
2013-03-08,30.561,30.587,30.523,30.553,78351,0
2013-03-11,30.597,30.607,30.544,30.588,1038403,0
2013-03-12,30.588,30.607,30.571,30.597,230958,0
2013-03-13,30.624,30.624,30.571,30.624,46583,0
2013-03-14,30.597,30.647,30.571,30.624,57559,0
2013-03-15,30.624,30.647,30.57,30.647,47841,0
2013-03-18,30.614,30.701,30.614,30.693,91421,0
2013-03-19,30.674,30.717,30.664,30.708,88564,0
2013-03-20,30.664,30.717,30.664,30.708,317759,0
2013-03-21,30.683,30.708,30.647,30.655,159554,0
2013-03-22,30.655,30.674,30.631,30.638,66670,0
2013-03-25,30.664,30.674,30.624,30.638,149655,0
2013-03-26,30.647,30.664,30.606,30.655,42775,0
2013-03-27,30.631,30.683,30.631,30.647,105119,0
2013-03-28,30.674,30.717,30.664,30.708,103119,0
2013-04-01,30.674,30.749,30.655,30.717,88019,0
2013-04-02,30.716,30.724,30.673,30.707,112776,0
2013-04-03,30.741,30.749,30.717,30.732,54081,0
2013-04-04,30.766,30.819,30.766,30.809,47882,0
2013-04-05,30.792,30.876,30.792,30.866,47553,0
2013-04-08,30.876,30.895,30.828,30.856,81461,0
2013-04-09,30.885,30.885,30.801,30.81,671881,0
2013-04-10,30.837,30.837,30.774,30.783,73083,0
2013-04-11,30.81,30.828,30.783,30.828,145259,0
2013-04-12,30.856,30.875,30.809,30.865,136340,0
2013-04-15,30.866,30.905,30.838,30.905,88946,0
2013-04-16,30.895,30.922,30.866,30.885,137029,0
2013-04-17,30.885,30.932,30.856,30.913,102898,0
2013-04-18,30.914,30.932,30.905,30.914,130062,0
2013-04-19,30.913,30.922,30.875,30.922,67883,0
2013-04-22,30.932,30.94,30.904,30.94,76873,0
2013-04-23,30.932,31.057,30.922,30.94,82507,0
2013-04-24,30.94,30.968,30.913,30.968,58357,0
2013-04-25,30.94,30.949,30.913,30.949,88065,0
2013-04-26,30.922,30.994,30.922,30.994,90628,0
2013-04-29,31.03,31.03,30.994,31.012,33463,0
2013-04-30,31.02,31.029,30.985,30.993,93794,0
2013-05-01,31.048,31.048,31.004,31.039,78001,0
2013-05-02,31.071,31.079,31.037,31.071,55163,0
2013-05-03,31.022,31.039,30.987,31.004,64266,0
2013-05-06,30.968,30.994,30.959,30.994,52843,0
2013-05-07,30.948,30.993,30.948,30.993,105661,0
2013-05-08,30.92,31.002,30.92,30.948,164494,0
2013-05-09,30.966,31.011,30.957,30.986,68808,0
2013-05-10,30.922,30.959,30.865,30.885,128121,0
2013-05-13,30.856,30.913,30.856,30.895,115919,0
2013-05-14,30.895,30.895,30.847,30.847,104761,0
2013-05-15,30.837,30.885,30.819,30.856,49702,0
2013-05-16,30.865,30.932,30.865,30.913,67440,0
2013-05-17,30.903,30.939,30.854,30.873,82805,0
2013-05-20,30.875,30.895,30.847,30.865,48500,0
2013-05-21,30.837,30.895,30.827,30.895,67717,0
2013-05-22,30.847,30.94,30.757,30.791,106712,0
2013-05-23,30.791,30.8,30.724,30.749,133958,0
2013-05-24,30.765,30.789,30.729,30.755,13592,0
2013-05-28,30.747,30.772,30.635,30.635,43699,0
2013-05-29,30.62,30.671,30.584,30.662,44921,0
2013-05-30,30.62,30.671,30.611,30.635,91583,0
2013-05-31,30.632,30.65,30.525,30.589,36689,0
2013-06-03,30.549,30.62,30.549,30.584,52871,0
2013-06-04,30.529,30.558,30.455,30.529,119784,0
2013-06-05,30.511,30.539,30.446,30.484,54161,0
2013-06-06,30.475,30.576,30.436,30.455,67786,0
2013-06-07,30.484,30.484,30.408,30.408,47548,0
2013-06-10,30.371,30.39,30.327,30.345,85305,0
2013-06-11,30.278,30.303,30.201,30.286,154520,0
2013-06-12,30.286,30.31,30.192,30.201,53953,0
2013-06-13,30.278,30.371,30.215,30.362,81025,0
2013-06-14,30.436,30.446,30.353,30.417,41403,0
2013-06-17,30.436,30.446,30.38,30.399,42057,0
2013-06-18,30.379,30.379,30.317,30.379,94070,0
2013-06-19,30.38,30.38,30.112,30.184,81046,0
2013-06-20,29.757,30.019,29.757,29.917,58547,0
2013-06-21,29.943,29.961,29.764,29.831,89503,0
2013-06-24,29.849,29.849,29.62,29.649,153176,0
2013-06-25,29.746,29.755,29.627,29.728,115706,0
2013-06-26,29.804,29.865,29.777,29.847,118379,0
2013-06-27,29.856,29.961,29.856,29.924,129959,0
2013-06-28,30.174,30.174,30.073,30.117,71628,0
2013-07-01,29.989,29.998,29.915,29.998,29362,0
2013-07-02,30.004,30.033,29.948,30.033,114013,0
2013-07-03,30.021,30.041,29.937,30.001,44356,0
2013-07-05,29.681,29.84,29.664,29.777,86885,0
2013-07-08,29.728,29.831,29.718,29.831,41282,0
2013-07-09,29.889,29.907,29.856,29.865,86471,0
2013-07-10,29.898,29.915,29.865,29.889,129065,0
2013-07-11,29.97,30.017,29.915,30.017,102456,0
2013-07-12,30.008,30.101,29.979,29.989,106552,0
2013-07-15,29.989,30.083,29.979,30.074,49376,0
2013-07-16,30.004,30.107,30.004,30.107,69515,0
2013-07-17,30.17,30.187,30.105,30.151,34656,0
2013-07-18,30.192,30.205,30.11,30.11,111728,0
2013-07-19,30.18,30.212,30.125,30.204,43610,0
2013-07-22,30.242,30.26,30.205,30.252,31621,0
2013-07-23,30.2,30.26,30.175,30.242,65293,0
2013-07-24,30.205,30.205,30.11,30.156,54711,0
2013-07-25,30.047,30.175,30.047,30.165,30285,0
2013-07-26,30.125,30.171,30.071,30.143,23713,0
2013-07-29,30.11,30.192,30.092,30.165,53838,0
2013-07-30,30.18,30.18,30.097,30.162,203911,0
2013-07-31,30.033,30.088,29.994,30.052,252402,0
2013-08-01,30.051,30.115,29.964,29.964,47868,0
2013-08-02,30.043,30.097,29.994,30.097,103829,0
2013-08-05,30.143,30.143,30.071,30.135,47874,0
2013-08-06,30.051,30.133,30.051,30.069,47894,0
2013-08-07,30.071,30.125,30.071,30.08,52643,0
2013-08-08,30.107,30.197,30.097,30.097,80145,0
2013-08-09,30.107,30.162,30.107,30.143,1150706,0
2013-08-12,30.189,30.189,30.088,30.088,99729,0
2013-08-13,30.033,30.062,29.976,30.004,169237,0
2013-08-14,29.966,30.043,29.939,29.966,37969,0
2013-08-15,29.929,29.957,29.844,29.948,258271,0
2013-08-16,29.861,29.929,29.782,29.869,147141,0
2013-08-19,29.827,29.844,29.76,29.76,31781,0
2013-08-20,29.773,29.843,29.773,29.797,55135,0
2013-08-21,29.774,29.827,29.714,29.724,164994,0
2013-08-22,29.702,29.767,29.673,29.702,117737,0
2013-08-23,29.683,29.757,29.666,29.739,173159,0
2013-08-26,29.834,29.858,29.807,29.834,236304,0
2013-08-27,29.85,29.946,29.834,29.937,517570,0
2013-08-28,29.946,29.955,29.85,29.876,63331,0
2013-08-29,29.789,29.946,29.789,29.946,85529,0
2013-08-30,30.053,30.164,30.053,30.127,34930,0
2013-09-03,29.91,29.91,29.825,29.884,46791,0
2013-09-04,29.815,29.884,29.757,29.757,61051,0
2013-09-05,29.692,29.73,29.638,29.648,114219,0
2013-09-06,29.692,29.825,29.648,29.815,545204,0
2013-09-09,29.867,29.884,29.834,29.843,43971,0
2013-09-10,29.85,29.867,29.767,29.767,65324,0
2013-09-11,29.779,29.815,29.757,29.789,95153,0
2013-09-12,29.901,29.901,29.773,29.773,69681,0
2013-09-13,29.779,29.876,29.773,29.876,93129,0
2013-09-16,29.983,29.983,29.834,29.843,88348,0
2013-09-17,29.955,29.955,29.858,29.892,93028,0
2013-09-18,29.892,30.115,29.843,30.105,80017,0
2013-09-19,30.187,30.219,30.105,30.219,408414,0
2013-09-20,30.203,30.21,30.115,30.21,91938,0
2013-09-23,30.219,30.247,30.187,30.219,191115,0
2013-09-24,30.17,30.273,30.17,30.264,161846,0
2013-09-25,30.219,30.289,30.21,30.219,237066,0
2013-09-26,30.219,30.395,30.219,30.289,273708,0
2013-09-27,30.219,30.298,30.21,30.264,60023,0
2013-09-30,30.494,30.512,30.426,30.475,165429,0
2013-10-01,30.272,30.272,30.168,30.194,106916,0
2013-10-02,30.263,30.28,30.194,30.202,71510,0
2013-10-03,30.288,30.288,30.209,30.227,167540,0
2013-10-04,30.246,30.306,30.217,30.227,140084,0
2013-10-07,30.246,30.288,30.209,30.237,82199,0
2013-10-08,30.227,30.272,30.186,30.217,64505,0
2013-10-09,30.209,30.263,30.186,30.194,167080,0
2013-10-10,30.237,30.237,30.178,30.227,62820,0
2013-10-11,30.272,30.288,30.209,30.209,99001,0
2013-10-14,30.34,30.34,30.168,30.202,56966,0
2013-10-15,30.288,30.288,30.186,30.194,111738,0
2013-10-16,30.227,30.272,30.168,30.209,93887,0
2013-10-17,30.297,30.403,30.297,30.374,1641419,0
2013-10-18,30.431,30.461,30.384,30.441,86257,0
2013-10-21,30.471,30.481,30.403,30.481,58536,0
2013-10-22,30.507,30.535,30.489,30.525,137437,0
2013-10-23,30.545,30.581,30.525,30.563,112310,0
2013-10-24,30.608,30.608,30.563,30.589,84591,0
2013-10-25,30.599,30.617,30.563,30.563,53029,0
2013-10-28,30.545,30.608,30.535,30.563,31639,0
2013-10-29,30.545,30.64,30.545,30.64,29767,0
2013-10-30,30.659,30.678,30.535,30.589,35442,0
2013-10-31,30.701,30.768,30.673,30.759,98460,0
2013-11-01,30.595,30.605,30.551,30.595,41627,0
2013-11-04,30.551,30.569,30.521,30.561,35566,0
2013-11-05,30.531,30.541,30.447,30.513,50612,0
2013-11-06,30.531,30.551,30.447,30.505,85082,0
2013-11-07,30.587,30.587,30.486,30.578,74552,0
2013-11-08,30.409,30.505,30.4,30.457,134326,0
2013-11-11,30.419,30.486,30.309,30.409,526120,0
2013-11-12,30.38,30.38,30.318,30.336,43104,0
2013-11-13,30.318,30.4,30.302,30.345,60450,0
2013-11-14,30.371,30.419,30.353,30.409,76626,0
2013-11-15,30.427,30.496,30.427,30.447,31885,0
2013-11-18,30.505,30.541,30.496,30.541,116978,0
2013-11-19,30.531,30.541,30.477,30.477,42060,0
2013-11-20,30.505,30.531,30.427,30.457,268205,0
2013-11-21,30.467,30.486,30.419,30.467,60058,0
2013-11-22,30.437,30.531,30.427,30.467,1045331,0
2013-11-25,30.513,30.551,30.496,30.513,60999,0
2013-11-26,30.569,30.587,30.521,30.587,71221,0
2013-11-27,30.541,30.605,30.521,30.561,69088,0
2013-11-29,30.567,30.664,30.567,30.594,32051,0
2013-12-02,30.577,30.577,30.503,30.549,60631,0
2013-12-03,30.475,30.559,30.465,30.475,62076,0
2013-12-04,30.455,30.567,30.455,30.559,55276,0
2013-12-05,30.52,30.52,30.435,30.52,56597,0
2013-12-06,30.417,30.512,30.417,30.455,25164,0
2013-12-09,30.426,30.512,30.426,30.445,101418,0
2013-12-10,30.567,30.567,30.484,30.549,532976,0
2013-12-11,30.539,30.613,30.53,30.585,132294,0
2013-12-12,30.559,30.559,30.484,30.549,58474,0
2013-12-13,30.503,30.549,30.494,30.512,306743,0
2013-12-16,30.539,30.613,30.52,30.559,362656,0
2013-12-17,30.559,30.613,30.512,30.539,77652,0
2013-12-18,30.559,30.63,30.494,30.613,136480,0
2013-12-19,30.549,30.559,30.465,30.549,88966,0
2013-12-20,30.549,30.559,30.475,30.549,52902,0
2013-12-23,30.559,30.559,30.484,30.52,66425,0
2013-12-24,30.52,30.549,30.445,30.512,47047,0
2013-12-26,30.475,30.549,30.426,30.549,120763,0
2013-12-27,30.531,30.56,30.466,30.54,71680,0
2013-12-30,30.495,30.568,30.436,30.531,89387,0
2013-12-31,30.586,30.586,30.456,30.476,52320,0
2014-01-02,30.54,30.586,30.456,30.531,65835,0
2014-01-03,30.436,30.568,30.436,30.568,45836,0
2014-01-06,30.586,30.613,30.55,30.605,229883,0
2014-01-07,30.631,30.631,30.568,30.577,69684,0
2014-01-08,30.568,30.605,30.521,30.531,81095,0
2014-01-09,30.568,30.586,30.521,30.55,74924,0
2014-01-10,30.586,30.694,30.586,30.684,156115,0
2014-01-13,30.71,30.742,30.684,30.735,85436,0
2014-01-14,30.719,30.77,30.703,30.719,41305,0
2014-01-15,30.684,30.684,30.638,30.665,73826,0
2014-01-16,30.703,30.719,30.586,30.586,186006,0
2014-01-17,30.694,30.719,30.638,30.703,87979,0
2014-01-21,30.71,30.742,30.665,30.735,74796,0
2014-01-22,30.71,30.71,30.665,30.694,62901,0
2014-01-23,30.638,30.727,30.638,30.675,77894,0
2014-01-24,30.684,30.703,30.623,30.631,228198,0
2014-01-27,30.684,30.751,30.656,30.751,76598,0
2014-01-28,30.656,30.719,30.656,30.675,269533,0
2014-01-29,30.786,30.786,30.684,30.77,47751,0
2014-01-30,30.742,30.824,30.719,30.786,89229,0
2014-01-31,30.762,30.843,30.752,30.833,302173,0
2014-02-03,30.801,30.898,30.714,30.878,143713,0
2014-02-04,30.934,30.934,30.839,30.868,81002,0
2014-02-05,30.916,30.916,30.792,30.82,89743,0
2014-02-06,30.801,30.858,30.774,30.858,58778,0
2014-02-07,30.829,30.907,30.82,30.829,122563,0
2014-02-10,30.849,30.925,30.849,30.878,39167,0
2014-02-11,30.868,30.925,30.829,30.849,89759,0
2014-02-12,30.868,30.868,30.783,30.849,42159,0
2014-02-13,30.82,30.907,30.81,30.858,60371,0
2014-02-14,30.878,30.934,30.878,30.925,45767,0
2014-02-18,30.953,30.953,30.907,30.944,53810,0
2014-02-19,30.982,30.982,30.907,30.934,82186,0
2014-02-20,30.934,30.944,30.878,30.934,38849,0
2014-02-21,30.907,30.934,30.898,30.934,82342,0
2014-02-24,30.925,30.963,30.925,30.963,38908,0
2014-02-25,30.934,30.972,30.907,30.907,84814,0
2014-02-26,30.992,31.027,30.944,31.027,160538,0
2014-02-27,31.008,31.062,30.999,31.045,55343,0
2014-02-28,31.045,31.071,30.992,31.071,79998,0
2014-03-03,31.025,31.086,30.997,31.07,67798,0
2014-03-04,31.096,31.096,31.034,31.034,39074,0
2014-03-05,31.016,31.052,30.97,31.043,105786,0
2014-03-06,30.997,31.043,30.942,31.016,48561,0
2014-03-07,30.933,30.961,30.933,30.961,33896,0
2014-03-10,30.914,30.951,30.836,30.951,80733,0
2014-03-11,30.951,30.961,30.875,30.933,89716,0
2014-03-12,30.914,30.97,30.895,30.951,65582,0
2014-03-13,30.933,31.016,30.905,31.016,65038,0
2014-03-14,31.043,31.07,30.99,31.043,56963,0
2014-03-17,31.007,31.034,30.997,31.025,34902,0
2014-03-18,30.98,31.034,30.98,31.025,263679,0
2014-03-19,31.016,31.034,30.895,30.961,67720,0
2014-03-20,30.875,30.942,30.817,30.942,55269,0
2014-03-21,30.923,30.951,30.875,30.951,67119,0
2014-03-24,30.914,30.961,30.895,30.961,74032,0
2014-03-25,30.855,30.942,30.855,30.895,565987,0
2014-03-26,30.951,30.97,30.923,30.942,79576,0
2014-03-27,30.923,31.007,30.923,30.97,67287,0
2014-03-28,30.99,31.007,30.942,30.99,205360,0
2014-03-31,30.961,30.997,30.933,30.98,125054,0
2014-04-01,30.993,30.993,30.937,30.956,49376,0
2014-04-02,30.965,30.993,30.9,30.956,107954,0
2014-04-03,30.946,30.956,30.89,30.937,52570,0
2014-04-04,30.956,31.021,30.956,31.021,51441,0
2014-04-07,31.048,31.065,31.021,31.057,98346,0
2014-04-08,31.091,31.11,31.048,31.1,57969,0
2014-04-09,31.091,31.136,31.057,31.12,698298,0
2014-04-10,31.136,31.179,31.11,31.155,63225,0
2014-04-11,31.17,31.204,31.146,31.146,47760,0
2014-04-14,31.223,31.223,31.163,31.179,66082,0
2014-04-15,31.146,31.197,31.12,31.155,87157,0
2014-04-16,31.188,31.197,31.136,31.155,146949,0
2014-04-17,31.155,31.17,31.073,31.091,85538,0
2014-04-21,31.091,31.12,31.065,31.1,50717,0
2014-04-22,31.073,31.1,31.073,31.073,47610,0
2014-04-23,31.1,31.128,31.081,31.12,82380,0
2014-04-24,31.146,31.146,31.081,31.128,83211,0
2014-04-25,31.146,31.163,31.11,31.11,52993,0
2014-04-28,31.146,31.155,31.11,31.146,54390,0
2014-04-29,31.128,31.146,31.12,31.146,46528,0
2014-04-30,31.128,31.179,31.128,31.163,83522,0
2014-05-01,31.229,31.239,31.195,31.239,46974,0
2014-05-02,31.229,31.277,31.202,31.267,33829,0
2014-05-05,31.277,31.286,31.22,31.229,193097,0
2014-05-06,31.239,31.267,31.22,31.239,32678,0
2014-05-07,31.229,31.296,31.22,31.267,374397,0
2014-05-08,31.286,31.316,31.277,31.286,88173,0
2014-05-09,31.326,31.326,31.248,31.267,365202,0
2014-05-12,31.286,31.306,31.248,31.267,40602,0
2014-05-13,31.267,31.306,31.267,31.296,74091,0
2014-05-14,31.296,31.372,31.296,31.335,85772,0
2014-05-15,31.372,31.419,31.372,31.401,66850,0
2014-05-16,31.401,31.428,31.382,31.392,34864,0
2014-05-19,31.438,31.447,31.41,31.428,58507,0
2014-05-20,31.401,31.456,31.401,31.438,106408,0
2014-05-21,31.456,31.456,31.401,31.428,62335,0
2014-05-22,31.382,31.428,31.382,31.392,41904,0
2014-05-23,31.401,31.419,31.382,31.41,48326,0
2014-05-27,31.456,31.456,31.401,31.419,49134,0
2014-05-28,31.447,31.483,31.447,31.483,125969,0
2014-05-29,31.556,31.556,31.519,31.519,161360,0
2014-05-30,31.501,31.528,31.465,31.501,46095,0
2014-06-02,31.461,31.506,31.443,31.453,62775,0
2014-06-03,31.47,31.47,31.407,31.424,92187,0
2014-06-04,31.415,31.415,31.359,31.359,91604,0
2014-06-05,31.378,31.407,31.378,31.397,59846,0
2014-06-06,31.397,31.424,31.369,31.424,78969,0
2014-06-09,31.424,31.443,31.369,31.388,45090,0
2014-06-10,31.378,31.397,31.359,31.378,47651,0
2014-06-11,31.35,31.388,31.35,31.388,248150,0
2014-06-12,31.378,31.415,31.341,31.388,220540,0
2014-06-13,31.388,31.415,31.378,31.407,87926,0
2014-06-16,31.407,31.424,31.369,31.388,46120,0
2014-06-17,31.397,31.407,31.302,31.312,112935,0
2014-06-18,31.424,31.443,31.35,31.424,100181,0
2014-06-19,31.506,31.534,31.424,31.443,77161,0
2014-06-20,31.443,31.479,31.407,31.479,48275,0
2014-06-23,31.488,31.497,31.453,31.479,26889,0
2014-06-24,31.497,31.524,31.443,31.453,67256,0
2014-06-25,31.57,31.599,31.524,31.57,75727,0
2014-06-26,31.553,31.606,31.515,31.599,118092,0
2014-06-27,31.599,31.622,31.58,31.599,25188,0
2014-06-30,31.58,31.613,31.515,31.606,39436,0
2014-07-01,31.567,31.586,31.54,31.576,46170,0
2014-07-02,31.53,31.54,31.476,31.503,51027,0
2014-07-03,31.448,31.485,31.364,31.485,43441,0
2014-07-07,31.485,31.503,31.439,31.485,55878,0
2014-07-08,31.549,31.559,31.521,31.559,48182,0
2014-07-09,31.53,31.576,31.439,31.53,121523,0
2014-07-10,31.567,31.618,31.521,31.586,146737,0
2014-07-11,31.576,31.612,31.567,31.595,89499,0
2014-07-14,31.576,31.586,31.485,31.549,84159,0
2014-07-15,31.549,31.604,31.493,31.559,65229,0
2014-07-16,31.559,31.567,31.493,31.521,152431,0
2014-07-17,31.604,31.633,31.54,31.633,156306,0
2014-07-18,31.633,31.643,31.549,31.586,134521,0
2014-07-21,31.604,31.618,31.549,31.612,69933,0
2014-07-22,31.604,31.626,31.595,31.618,122111,0
2014-07-23,31.653,31.663,31.586,31.633,90764,0
2014-07-24,31.549,31.612,31.53,31.53,174805,0
2014-07-25,31.604,31.618,31.559,31.604,87584,0
2014-07-28,31.567,31.626,31.549,31.559,99071,0
2014-07-29,31.604,31.633,31.567,31.626,33802,0
2014-07-30,31.503,31.567,31.476,31.485,371347,0
2014-07-31,31.485,31.521,31.448,31.457,48730,0
2014-08-01,31.554,31.687,31.545,31.687,508362,0
2014-08-04,31.659,31.678,31.581,31.623,52237,0
2014-08-05,31.614,31.649,31.562,31.649,27803,0
2014-08-06,31.678,31.696,31.623,31.659,84522,0
2014-08-07,31.623,31.725,31.623,31.725,93682,0
2014-08-08,31.754,31.774,31.678,31.678,62991,0
2014-08-11,31.678,31.754,31.63,31.649,39401,0
2014-08-12,31.735,31.764,31.659,31.715,153916,0
2014-08-13,31.687,31.792,31.669,31.744,38180,0
2014-08-14,31.774,31.783,31.706,31.774,112435,0
2014-08-15,31.744,31.848,31.715,31.764,93151,0
2014-08-18,31.764,31.81,31.744,31.792,207158,0
2014-08-19,31.8,31.8,31.715,31.754,96633,0
2014-08-20,31.744,31.764,31.659,31.669,89145,0
2014-08-21,31.696,31.725,31.649,31.696,70712,0
2014-08-22,31.696,31.715,31.63,31.678,44584,0
2014-08-25,31.687,31.735,31.669,31.678,56766,0
2014-08-26,31.678,31.696,31.639,31.659,99473,0
2014-08-27,31.687,31.735,31.649,31.687,38650,0
2014-08-28,31.774,31.774,31.706,31.725,64740,0
2014-08-29,31.744,31.764,31.715,31.764,56937,0
2014-09-02,31.739,31.739,31.633,31.633,60376,0
2014-09-03,31.626,31.682,31.603,31.633,429905,0
2014-09-04,31.626,31.682,31.617,31.617,712732,0
2014-09-05,31.71,31.71,31.617,31.617,216754,0
2014-09-08,31.7,31.719,31.603,31.603,74910,0
2014-09-09,31.603,31.611,31.529,31.566,121671,0
2014-09-10,31.529,31.539,31.484,31.51,115460,0
2014-09-11,31.51,31.52,31.484,31.502,46055,0
2014-09-12,31.447,31.492,31.409,31.447,89493,0
2014-09-15,31.484,31.502,31.456,31.475,46618,0
2014-09-16,31.475,31.502,31.465,31.475,52210,0
2014-09-17,31.502,31.52,31.4,31.447,75296,0
2014-09-18,31.4,31.438,31.391,31.428,64283,0
2014-09-19,31.447,31.465,31.428,31.438,35954,0
2014-09-22,31.52,31.529,31.475,31.492,50932,0
2014-09-23,31.492,31.548,31.475,31.492,91520,0
2014-09-24,31.492,31.529,31.475,31.475,25750,0
2014-09-25,31.492,31.566,31.475,31.558,62499,0
2014-09-26,31.465,31.484,31.438,31.438,77384,0
2014-09-29,31.484,31.502,31.447,31.492,30310,0
2014-09-30,31.51,31.52,31.465,31.51,74939,0
2014-10-01,31.562,31.649,31.554,31.649,142631,0
2014-10-02,31.639,31.659,31.545,31.554,80425,0
2014-10-03,31.554,31.581,31.516,31.545,97628,0
2014-10-06,31.562,31.659,31.554,31.614,57811,0
2014-10-07,31.678,31.687,31.623,31.678,35151,0
2014-10-08,31.696,31.774,31.639,31.774,59754,0
2014-10-09,31.744,31.774,31.696,31.754,60913,0
2014-10-10,31.725,31.81,31.725,31.81,258641,0
2014-10-13,31.792,31.923,31.792,31.915,79604,0
2014-10-14,31.868,31.887,31.8,31.868,62453,0
2014-10-15,32.034,32.169,31.906,31.906,63993,0
2014-10-16,31.98,32.025,31.81,31.81,100453,0
2014-10-17,31.82,31.906,31.792,31.887,80981,0
2014-10-20,31.878,31.906,31.84,31.878,48908,0
2014-10-21,31.868,31.923,31.83,31.906,45272,0
2014-10-22,31.82,31.887,31.82,31.887,55657,0
2014-10-23,31.83,31.915,31.783,31.83,66303,0
2014-10-24,31.8,31.878,31.8,31.85,53702,0
2014-10-27,31.84,31.868,31.783,31.858,33458,0
2014-10-28,31.81,31.85,31.792,31.8,34858,0
2014-10-29,31.774,31.84,31.715,31.715,210032,0
2014-10-30,31.8,31.82,31.706,31.735,136943,0
2014-10-31,31.725,31.764,31.706,31.764,45210,0
2014-11-03,31.729,31.758,31.653,31.739,56854,0
2014-11-04,31.729,31.739,31.69,31.719,43720,0
2014-11-05,31.729,31.729,31.643,31.719,129403,0
2014-11-06,31.673,31.69,31.558,31.566,370918,0
2014-11-07,31.617,31.71,31.617,31.7,33895,0
2014-11-10,31.682,31.7,31.617,31.633,34495,0
2014-11-11,31.633,31.7,31.566,31.7,473784,0
2014-11-12,31.7,31.719,31.575,31.633,140392,0
2014-11-13,31.617,31.673,31.594,31.673,82801,0
2014-11-14,31.626,31.7,31.594,31.633,27767,0
2014-11-17,31.729,31.729,31.617,31.673,80092,0
2014-11-18,31.673,31.7,31.611,31.7,90445,0
2014-11-19,31.594,31.69,31.594,31.643,185043,0
2014-11-20,31.682,31.719,31.611,31.663,53286,0
2014-11-21,31.69,31.719,31.673,31.719,60237,0
2014-11-24,31.663,31.768,31.611,31.768,42890,0
2014-11-25,31.768,31.825,31.663,31.825,59051,0
2014-11-26,31.855,31.892,31.845,31.882,141394,0
2014-11-28,31.805,31.911,31.805,31.892,27156,0
2014-12-01,31.942,31.942,31.858,31.878,432438,0
2014-12-02,31.8,31.81,31.724,31.773,151129,0
2014-12-03,31.743,31.773,31.724,31.773,158389,0
2014-12-04,31.715,31.82,31.715,31.81,70541,0
2014-12-05,31.724,31.724,31.648,31.648,38146,0
2014-12-08,31.695,31.734,31.668,31.715,191018,0
2014-12-09,31.724,31.773,31.668,31.734,35947,0
2014-12-10,31.753,31.792,31.705,31.782,61308,0
2014-12-11,31.792,31.792,31.648,31.753,109576,0
2014-12-12,31.83,31.906,31.763,31.906,34908,0
2014-12-15,31.792,31.858,31.763,31.773,129254,0
2014-12-16,31.792,31.85,31.743,31.82,82839,0
2014-12-17,31.734,31.83,31.686,31.686,50364,0
2014-12-18,31.668,31.753,31.63,31.677,95937,0
2014-12-19,31.668,31.753,31.658,31.715,78449,0
2014-12-22,31.773,31.782,31.734,31.782,50242,0
2014-12-23,31.677,31.792,31.677,31.753,209995,0
2014-12-24,31.63,31.753,31.63,31.753,44733,0
2014-12-26,31.743,31.753,31.668,31.753,41210,0
2014-12-29,31.699,31.834,31.689,31.814,93789,0
2014-12-30,31.862,31.9,31.738,31.844,39482,0
2014-12-31,31.872,31.881,31.786,31.834,40253,0
2015-01-02,31.854,31.937,31.834,31.918,85864,0
2015-01-05,31.891,31.937,31.872,31.927,201728,0
2015-01-06,32.029,32.1,31.937,32.029,91873,0
2015-01-07,32.019,32.029,31.965,32.029,92677,0
2015-01-08,31.927,32.038,31.91,31.992,149653,0
2015-01-09,31.927,32.1,31.927,32.061,59036,0
2015-01-12,32.09,32.119,32.038,32.08,227794,0
2015-01-13,32.019,32.1,32.019,32.1,65455,0
2015-01-14,32.155,32.185,32.061,32.147,77381,0
2015-01-15,32.165,32.252,32.09,32.252,164672,0
2015-01-16,32.213,32.213,32.08,32.165,150658,0
2015-01-20,32.175,32.213,32.08,32.138,129296,0
2015-01-21,32.175,32.195,32.07,32.09,97523,0
2015-01-22,32.175,32.175,32.061,32.119,101522,0
2015-01-23,32.155,32.232,32.138,32.232,82329,0
2015-01-26,32.223,32.232,32.155,32.204,49172,0
2015-01-27,32.272,32.281,32.204,32.242,100732,0
2015-01-28,32.213,32.366,32.185,32.356,74893,0
2015-01-29,32.301,32.319,32.262,32.262,87301,0
2015-01-30,32.319,32.421,32.309,32.421,33860,0
2015-02-02,32.386,32.424,32.332,32.416,56029,0
2015-02-03,32.368,32.377,32.302,32.342,89509,0
2015-02-04,32.294,32.359,32.245,32.349,80073,0
2015-02-05,32.322,32.359,32.284,32.342,53645,0
2015-02-06,32.198,32.245,32.14,32.188,427424,0
2015-02-09,32.198,32.207,32.082,32.082,130140,0
2015-02-10,32.121,32.14,32.04,32.111,57708,0
2015-02-11,32.131,32.158,32.092,32.121,89906,0
2015-02-12,32.055,32.158,32.03,32.04,292106,0
2015-02-13,32.102,32.121,31.967,31.967,284948,0
2015-02-17,32.072,32.072,31.864,31.947,379488,0
2015-02-18,31.947,32.121,31.929,32.072,102957,0
2015-02-19,32.03,32.102,31.967,32.062,74480,0
2015-02-20,32.062,32.111,31.994,32.012,145697,0
2015-02-23,32.102,32.14,32.021,32.092,96753,0
2015-02-24,32.102,32.265,32.092,32.265,78444,0
2015-02-25,32.225,32.274,32.188,32.265,144320,0
2015-02-26,32.168,32.225,32.111,32.131,79199,0
2015-02-27,32.158,32.198,32.092,32.158,59933,0
2015-03-02,32.176,32.196,32.06,32.079,139407,0
2015-03-03,32.099,32.108,32.047,32.069,91194,0
2015-03-04,32.079,32.089,32.018,32.053,105307,0
2015-03-05,32.089,32.138,32.047,32.069,50888,0
2015-03-06,31.944,32.009,31.88,31.944,52704,0
2015-03-09,32.018,32.037,31.983,32.037,125937,0
2015-03-10,32.069,32.099,32.009,32.047,69706,0
2015-03-11,32.028,32.099,32.028,32.089,72377,0
2015-03-12,32.118,32.138,32.053,32.079,53667,0
2015-03-13,32.06,32.099,32.018,32.053,107978,0
2015-03-16,32.128,32.138,32.047,32.079,84136,0
2015-03-17,32.018,32.099,32.018,32.089,115033,0
2015-03-18,32.118,32.357,32.06,32.357,94079,0
2015-03-19,32.263,32.292,32.128,32.196,90871,0
2015-03-20,32.263,32.301,32.196,32.292,75160,0
2015-03-23,32.31,32.31,32.233,32.31,189334,0
2015-03-24,32.31,32.367,32.272,32.367,158544,0
2015-03-25,32.357,32.367,32.253,32.292,108941,0
2015-03-26,32.243,32.292,32.176,32.233,130002,0
2015-03-27,32.233,32.282,32.233,32.282,114820,0
2015-03-30,32.205,32.33,32.205,32.263,76757,0
2015-03-31,32.32,32.375,32.272,32.31,246912,0
2015-04-01,32.32,32.375,32.32,32.357,182386,0
2015-04-02,32.384,32.394,32.32,32.357,96647,0
2015-04-06,32.458,32.458,32.347,32.404,87987,0
2015-04-07,32.384,32.414,32.31,32.414,108035,0
2015-04-08,32.357,32.44,32.33,32.367,126045,0
2015-04-09,32.384,32.394,32.31,32.33,53139,0
2015-04-10,32.33,32.357,32.31,32.32,141867,0
2015-04-13,32.357,32.494,32.32,32.357,74303,0
2015-04-14,32.422,32.486,32.375,32.375,74515,0
2015-04-15,32.432,32.448,32.384,32.448,131439,0
2015-04-16,32.432,32.467,32.367,32.44,176351,0
2015-04-17,32.404,32.476,32.375,32.476,192541,0
2015-04-20,32.458,32.494,32.414,32.44,100192,0
2015-04-21,32.458,32.458,32.384,32.432,56643,0
2015-04-22,32.394,32.432,32.34,32.357,57045,0
2015-04-23,32.375,32.448,32.282,32.414,2870165,0
2015-04-24,32.414,32.486,32.414,32.476,93275,0
2015-04-27,32.458,32.467,32.414,32.432,99637,0
2015-04-28,32.404,32.422,32.32,32.33,81119,0
2015-04-29,32.31,32.33,32.253,32.32,148285,0
2015-04-30,32.196,32.301,32.147,32.292,92368,0
2015-05-01,32.287,32.287,32.18,32.209,91210,0
2015-05-04,32.228,32.268,32.17,32.18,82032,0
2015-05-05,32.219,32.219,32.102,32.2,170046,0
2015-05-06,32.141,32.17,32.022,32.055,892938,0
2015-05-07,32.093,32.19,32.051,32.15,518980,0
2015-05-08,32.258,32.362,32.238,32.287,1119148,0
2015-05-11,32.209,32.238,32.041,32.073,343177,0
2015-05-12,32.083,32.132,31.995,32.102,440525,0
2015-05-13,32.17,32.18,32.063,32.102,183083,0
2015-05-14,32.141,32.19,32.122,32.17,200339,0
2015-05-15,32.132,32.287,32.132,32.258,111944,0
2015-05-18,32.228,32.277,32.141,32.18,136512,0
2015-05-19,32.093,32.141,32.041,32.073,113583,0
2015-05-20,32.102,32.15,32.083,32.122,125333,0
2015-05-21,32.15,32.18,32.112,32.17,507784,0
2015-05-22,32.122,32.15,32.073,32.122,88968,0
2015-05-26,32.083,32.19,32.051,32.16,86601,0
2015-05-27,32.16,32.19,32.102,32.17,85235,0
2015-05-28,32.16,32.2,32.141,32.18,130546,0
2015-05-29,32.219,32.219,32.17,32.17,286107,0
2015-06-01,32.211,32.211,32.065,32.065,306681,0
2015-06-02,31.997,32.033,31.979,32.024,124205,0
2015-06-03,31.941,31.969,31.877,31.932,122100,0
2015-06-04,31.941,31.989,31.896,31.989,247610,0
2015-06-05,31.828,31.914,31.828,31.877,97827,0
2015-06-08,31.886,31.922,31.838,31.896,178733,0
2015-06-09,31.877,31.896,31.799,31.838,68586,0
2015-06-10,31.799,31.848,31.76,31.79,113644,0
2015-06-11,31.808,31.886,31.78,31.886,81469,0
2015-06-12,31.808,31.922,31.808,31.838,207794,0
2015-06-15,31.896,31.932,31.867,31.905,89420,0
2015-06-16,31.867,31.932,31.848,31.886,198534,0
2015-06-17,31.877,31.969,31.78,31.95,205560,0
2015-06-18,31.932,31.969,31.848,31.922,505222,0
2015-06-19,31.989,32.024,31.969,32.024,64189,0
2015-06-22,31.969,31.989,31.905,31.914,108259,0
2015-06-23,31.877,31.941,31.818,31.848,134438,0
2015-06-24,31.914,31.932,31.867,31.886,135620,0
2015-06-25,31.914,31.914,31.857,31.905,180543,0
2015-06-26,31.818,31.838,31.79,31.808,66746,0
2015-06-29,31.828,31.941,31.828,31.941,130721,0
2015-06-30,31.886,31.941,31.877,31.914,72790,0
2015-07-01,31.9,31.9,31.764,31.88,102929,0
2015-07-02,31.9,31.964,31.89,31.954,62459,0
2015-07-06,31.992,32.028,31.926,32.009,66387,0
2015-07-07,32.06,32.128,32.037,32.053,90713,0
2015-07-08,32.053,32.099,32.018,32.079,79666,0
2015-07-09,32.037,32.053,31.964,31.983,59907,0
2015-07-10,31.9,31.954,31.861,31.89,58742,0
2015-07-13,31.842,31.89,31.774,31.822,146904,0
2015-07-14,31.909,31.917,31.832,31.89,139199,0
2015-07-15,31.88,31.936,31.871,31.909,166155,0
2015-07-16,31.9,31.944,31.871,31.944,103349,0
2015-07-17,31.917,31.944,31.871,31.936,77436,0
2015-07-20,31.861,31.909,31.861,31.89,67132,0
2015-07-21,31.871,31.926,31.842,31.909,116418,0
2015-07-22,31.9,31.944,31.88,31.909,94431,0
2015-07-23,31.852,31.944,31.852,31.936,96239,0
2015-07-24,31.926,31.973,31.909,31.954,250150,0
2015-07-27,31.944,31.983,31.936,31.983,168150,0
2015-07-28,31.954,31.973,31.917,31.964,223276,0
2015-07-29,31.926,31.944,31.89,31.936,134262,0
2015-07-30,31.909,31.954,31.871,31.926,187798,0
2015-07-31,32.028,32.028,31.973,32.018,357326,0
2015-08-03,31.994,32.05,31.986,32.012,143188,0
2015-08-04,31.976,32.021,31.902,31.902,91895,0
2015-08-05,31.902,31.92,31.845,31.864,111822,0
2015-08-06,31.893,31.92,31.874,31.902,106780,0
2015-08-07,31.883,31.947,31.874,31.947,117543,0
2015-08-10,31.893,31.929,31.874,31.893,84367,0
2015-08-11,31.947,32.012,31.947,31.986,105747,0
2015-08-12,32.012,32.093,31.947,31.976,2307537,0
2015-08-13,31.938,31.957,31.855,31.855,212830,0
2015-08-14,31.815,31.902,31.815,31.864,151993,0
2015-08-17,31.883,31.929,31.883,31.893,141285,0
2015-08-18,31.874,31.883,31.835,31.845,99420,0
2015-08-19,31.825,31.976,31.805,31.938,131534,0
2015-08-20,31.957,31.976,31.938,31.967,93061,0
2015-08-21,31.986,32.003,31.947,31.994,257030,0
2015-08-24,32.073,32.073,31.825,31.825,405170,0
2015-08-25,31.874,31.994,31.805,31.855,257876,0
2015-08-26,31.787,31.893,31.777,31.893,285117,0
2015-08-27,31.805,31.92,31.777,31.92,164395,0
2015-08-28,31.947,31.976,31.845,31.874,73027,0
2015-08-31,31.902,31.947,31.864,31.883,98467,0
2015-09-01,31.915,31.951,31.878,31.933,252553,0
2015-09-02,31.858,31.961,31.858,31.933,115382,0
2015-09-03,31.951,32.006,31.915,31.998,51397,0
2015-09-04,31.998,32.052,31.961,32.045,82703,0
2015-09-08,31.942,32.006,31.933,31.942,231190,0
2015-09-09,31.897,32.016,31.868,32.006,133151,0
2015-09-10,31.998,32.016,31.933,31.98,201878,0
2015-09-11,31.961,32.006,31.942,32.006,95291,0
2015-09-14,32.025,32.025,31.961,32.006,104805,0
2015-09-15,31.98,31.99,31.858,31.906,81962,0
2015-09-16,31.868,31.933,31.858,31.858,80800,0
2015-09-17,31.849,32.052,31.849,32.045,85604,0
2015-09-18,32.088,32.137,32.016,32.137,144571,0
2015-09-21,32.078,32.088,32.016,32.045,65361,0
2015-09-22,32.059,32.127,32.052,32.098,109565,0
2015-09-23,32.059,32.117,32.059,32.098,88728,0
2015-09-24,32.107,32.146,32.068,32.088,55120,0
2015-09-25,32.025,32.045,31.998,32.045,69907,0
2015-09-28,32.006,32.078,32.006,32.045,70200,0
2015-09-29,32.068,32.107,32.035,32.059,190897,0
2015-09-30,32.025,32.107,32.025,32.098,343927,0
2015-10-01,32.113,32.172,32.041,32.094,360884,0
2015-10-02,32.202,32.24,32.142,32.202,53605,0
2015-10-05,32.192,32.202,32.123,32.172,87754,0
2015-10-06,32.084,32.25,32.041,32.192,122826,0
2015-10-07,32.182,32.23,32.172,32.202,179597,0
2015-10-08,32.202,32.24,32.142,32.202,53396,0
2015-10-09,32.113,32.202,32.113,32.192,1085081,0
2015-10-12,32.182,32.26,32.182,32.26,63543,0
2015-10-13,32.211,32.23,32.142,32.221,249773,0
2015-10-14,32.27,32.319,32.25,32.309,155012,0
2015-10-15,32.279,32.279,32.221,32.26,179491,0
2015-10-16,32.26,32.27,32.211,32.25,83574,0
2015-10-19,32.27,32.279,32.192,32.24,65627,0
2015-10-20,32.24,32.25,32.182,32.211,378821,0
2015-10-21,32.26,32.309,32.25,32.299,136861,0
2015-10-22,32.346,32.366,32.299,32.329,68482,0
2015-10-23,32.346,32.346,32.27,32.319,89694,0
2015-10-26,32.289,32.356,32.279,32.329,79459,0
2015-10-27,32.374,32.413,32.339,32.374,78825,0
2015-10-28,32.383,32.403,32.26,32.27,102038,0
2015-10-29,32.24,32.24,32.172,32.172,74713,0
2015-10-30,32.25,32.25,32.152,32.172,215371,0
2015-11-02,32.197,32.206,32.138,32.187,116292,0
2015-11-03,32.157,32.177,32.108,32.157,132509,0
2015-11-04,32.118,32.157,32.079,32.089,98496,0
2015-11-05,32.118,32.128,32.069,32.118,99499,0
2015-11-06,32.036,32.036,31.962,32.017,87705,0
2015-11-09,31.934,31.999,31.934,31.971,118858,0
2015-11-10,32.007,32.046,31.952,32.036,73911,0
2015-11-11,31.991,32.046,31.971,32.046,91387,0
2015-11-12,32.069,32.069,31.991,32.007,84757,0
2015-11-13,32.026,32.099,32.017,32.099,141717,0
2015-11-16,32.128,32.147,32.069,32.108,107078,0
2015-11-17,32.089,32.147,32.026,32.138,235423,0
2015-11-18,32.108,32.128,32.069,32.079,164249,0
2015-11-19,32.138,32.157,32.099,32.108,140665,0
2015-11-20,32.157,32.167,32.108,32.108,49696,0
2015-11-23,32.069,32.138,32.069,32.128,129292,0
2015-11-24,32.147,32.167,32.089,32.167,160246,0
2015-11-25,32.138,32.177,32.118,32.147,263534,0
2015-11-27,32.206,32.206,32.157,32.167,30429,0
2015-11-30,32.138,32.256,32.118,32.177,1109100,0
2015-12-01,32.147,32.226,32.079,32.216,171864,0
2015-12-02,32.167,32.197,32.118,32.177,166441,0
2015-12-03,32.099,32.099,31.934,31.962,91551,0
2015-12-04,31.991,32.069,31.981,32.053,72228,0
2015-12-07,32.069,32.128,32.017,32.118,369243,0
2015-12-08,32.147,32.147,32.036,32.053,109910,0
2015-12-09,32.053,32.089,31.991,32.079,151403,0
2015-12-10,32.069,32.079,32.007,32.007,397778,0
2015-12-11,32.06,32.06,31.971,32.026,158144,0
2015-12-14,31.916,31.981,31.868,31.868,66548,0
2015-12-15,31.829,31.868,31.79,31.8,173618,0
2015-12-16,31.8,31.858,31.72,31.809,74436,0
2015-12-17,31.8,31.839,31.76,31.78,102128,0
2015-12-18,31.829,31.888,31.77,31.868,117502,0
2015-12-21,31.907,31.916,31.849,31.898,72753,0
2015-12-22,31.819,31.907,31.809,31.878,120167,0
2015-12-23,31.79,31.868,31.78,31.849,92231,0
2015-12-24,31.819,31.898,31.8,31.881,58276,0
2015-12-28,31.878,31.907,31.819,31.878,94160,0
2015-12-29,31.887,31.887,31.788,31.828,141933,0
2015-12-30,31.748,31.838,31.738,31.828,97994,0
2015-12-31,31.828,31.897,31.828,31.828,167197,0
2016-01-04,31.818,31.923,31.818,31.915,310381,0
2016-01-05,31.951,31.98,31.887,31.961,208135,0
2016-01-06,31.99,32.016,31.933,32.016,202755,0
2016-01-07,32.035,32.059,31.97,32.035,171369,0
2016-01-08,32.025,32.068,32.01,32.059,107918,0
2016-01-11,32.078,32.078,31.99,32.045,148454,0
2016-01-12,32.045,32.052,31.961,31.98,336502,0
2016-01-13,31.933,32.098,31.933,32.068,473283,0
2016-01-14,31.99,32.052,31.99,32.035,385701,0
2016-01-15,32.035,32.052,31.98,32.035,525033,0
2016-01-19,32.059,32.059,31.897,31.951,211130,0
2016-01-20,31.906,32.025,31.906,31.951,415301,0
2016-01-21,31.99,32.016,31.867,31.867,367707,0
2016-01-22,31.838,31.906,31.828,31.906,144391,0
2016-01-25,31.897,31.933,31.848,31.848,120557,0
2016-01-26,31.897,31.942,31.87,31.933,234600,0
2016-01-27,31.942,31.942,31.857,31.933,119531,0
2016-01-28,31.906,31.97,31.857,31.97,76562,0
2016-01-29,31.998,32.045,31.961,32.035,100846,0
2016-02-01,31.976,32.031,31.938,31.938,118378,0
2016-02-02,31.957,32.051,31.957,32.021,114760,0
2016-02-03,32.031,32.052,31.957,32.031,102300,0
2016-02-04,31.986,32.041,31.979,32.031,80337,0
2016-02-05,31.947,32.051,31.947,31.957,172066,0
2016-02-08,32.003,32.114,32.003,32.095,81638,0
2016-02-09,32.104,32.193,31.994,32.065,428778,0
2016-02-10,32.012,32.104,31.976,32.104,701282,0
2016-02-11,32.075,32.193,31.994,32.193,401570,0
2016-02-12,32.003,32.051,31.938,31.938,880028,0
2016-02-16,31.947,32.021,31.92,32.003,133527,0
2016-02-17,31.986,31.994,31.92,31.986,257761,0
2016-02-18,31.929,32.085,31.929,32.085,912861,0
2016-02-19,32.012,32.114,32.012,32.113,1356156,0
2016-02-22,32.134,32.163,32.012,32.163,418851,0
2016-02-23,32.124,32.183,32.012,32.153,513611,0
2016-02-24,32.143,32.193,32.104,32.183,458111,0
2016-02-25,32.163,32.282,32.163,32.203,175112,0
2016-02-26,32.183,32.282,32.126,32.282,129089,0
2016-02-29,32.282,32.292,32.192,32.292,214888,0
2016-03-01,32.33,32.33,32.062,32.121,247057,0
2016-03-02,32.092,32.19,32.082,32.15,316017,0
2016-03-03,32.111,32.22,32.111,32.18,158524,0
2016-03-04,32.15,32.22,32.038,32.2,140348,0
2016-03-07,32.17,32.21,32.092,32.2,142692,0
2016-03-08,32.2,32.33,32.19,32.3,721614,0
2016-03-09,32.27,32.34,32.14,32.3,2587938,0
2016-03-10,32.24,32.32,32.19,32.23,209376,0
2016-03-11,32.23,32.3,32.2,32.25,1039991,0
2016-03-14,32.28,32.32,32.21,32.32,161523,0
2016-03-15,32.32,32.347,32.28,32.33,702542,0
2016-03-16,32.29,32.478,32.28,32.478,299268,0
2016-03-17,32.478,32.561,32.458,32.551,251516,0
2016-03-18,32.581,32.63,32.51,32.571,159946,0
2016-03-21,32.581,32.64,32.505,32.61,218312,0
2016-03-22,32.63,32.65,32.468,32.502,184812,0
2016-03-23,32.541,32.62,32.512,32.591,244560,0
2016-03-24,32.6,32.655,32.546,32.61,427335,0
2016-03-28,32.66,32.67,32.562,32.67,139653,0
2016-03-29,32.61,32.75,32.591,32.7,296634,0
2016-03-30,32.71,32.76,32.64,32.76,210851,0
2016-03-31,32.72,32.814,32.688,32.778,284112,0
2016-04-01,32.783,32.84,32.735,32.82,311958,0
2016-04-04,32.83,32.885,32.755,32.802,276235,0
2016-04-05,32.765,32.871,32.765,32.85,217347,0
2016-04-06,32.877,32.914,32.829,32.868,596780,0
2016-04-07,32.932,32.967,32.885,32.923,168554,0
2016-04-08,32.923,32.967,32.83,32.914,182437,0
2016-04-11,32.914,32.948,32.884,32.932,95642,0
2016-04-12,32.877,32.893,32.83,32.859,256403,0
2016-04-13,32.859,32.914,32.82,32.904,280747,0
2016-04-14,32.82,32.868,32.802,32.859,157166,0
2016-04-15,32.859,32.941,32.83,32.84,283639,0
2016-04-18,32.885,32.923,32.84,32.877,181655,0
2016-04-19,32.894,32.948,32.874,32.948,170283,0
2016-04-20,32.894,32.977,32.894,32.923,170783,0
2016-04-21,32.885,32.948,32.82,32.904,189037,0
2016-04-22,32.85,32.916,32.84,32.894,193281,0
2016-04-25,32.885,32.914,32.85,32.894,156736,0
2016-04-26,32.85,32.901,32.82,32.877,136781,0
2016-04-27,32.894,32.967,32.859,32.957,180808,0
2016-04-28,32.957,33.007,32.932,33.007,209394,0
2016-04-29,32.977,33.055,32.948,33.037,112535,0
2016-05-02,33.034,33.063,32.974,32.994,236192,0
2016-05-03,33.044,33.133,33.014,33.073,183266,0
2016-05-04,33.113,33.133,33.06,33.133,245623,0
2016-05-05,33.093,33.143,33.034,33.143,235821,0
2016-05-06,33.123,33.153,33.094,33.133,883325,0
2016-05-09,33.153,33.211,33.133,33.193,649497,0
2016-05-10,33.153,33.211,33.123,33.202,1494147,0
2016-05-11,33.163,33.183,33.116,33.123,616428,0
2016-05-12,33.143,33.153,33.034,33.073,637104,0
2016-05-13,33.103,33.199,33.063,33.123,262709,0
2016-05-16,33.123,33.125,33.044,33.073,148274,0
2016-05-17,33.044,33.078,32.974,33.053,181072,0
2016-05-18,33.034,33.044,32.864,32.91,152159,0
2016-05-19,32.874,32.929,32.855,32.919,92958,0
2016-05-20,32.882,32.954,32.874,32.954,152001,0
2016-05-23,32.91,32.954,32.874,32.954,136624,0
2016-05-24,32.9,32.956,32.855,32.939,124881,0
2016-05-25,32.929,32.929,32.836,32.882,1206171,0
2016-05-26,32.882,32.954,32.847,32.929,615423,0
2016-05-27,32.939,32.994,32.855,32.874,2265432,0
2016-05-31,32.929,32.984,32.846,32.964,556623,0
2016-06-01,33.01,33.016,32.925,32.943,639444,0
2016-06-02,33.237,33.237,32.951,32.951,250049,0
2016-06-03,33.05,33.169,33.05,33.139,419317,0
2016-06-06,33.179,33.217,33.114,33.149,742119,0
2016-06-07,33.159,33.237,33.149,33.217,300498,0
2016-06-08,33.237,33.256,33.189,33.237,121657,0
2016-06-09,33.265,33.284,33.227,33.256,266870,0
2016-06-10,33.265,33.311,33.246,33.304,531611,0
2016-06-13,33.304,33.339,33.265,33.311,334420,0
2016-06-14,33.348,33.348,33.237,33.275,437421,0
2016-06-15,33.275,33.348,33.261,33.311,255615,0
2016-06-16,33.339,33.403,33.311,33.339,240819,0
2016-06-17,33.33,33.33,33.265,33.311,186537,0
2016-06-20,33.265,33.303,33.227,33.256,545781,0
2016-06-21,33.275,33.303,33.227,33.246,136053,0
2016-06-22,33.246,33.294,33.199,33.275,271140,0
2016-06-23,33.199,33.33,33.199,33.33,197098,0
2016-06-24,33.385,33.463,33.34,33.377,215884,0
2016-06-27,33.532,33.532,33.395,33.463,167163,0
2016-06-28,33.483,33.552,33.423,33.552,203951,0
2016-06-29,33.503,33.562,33.473,33.493,116307,0
2016-06-30,33.473,33.602,33.473,33.592,152868,0
2016-07-01,33.62,33.648,33.568,33.648,188960,0
2016-07-05,33.735,33.762,33.697,33.754,209384,0
2016-07-06,33.763,33.763,33.648,33.715,506834,0
2016-07-07,33.697,33.715,33.6,33.658,269005,0
2016-07-08,33.687,33.754,33.648,33.745,112662,0
2016-07-11,33.735,33.745,33.62,33.697,171729,0
2016-07-12,33.678,33.715,33.6,33.668,1420771,0
2016-07-13,33.697,33.734,33.62,33.707,466648,0
2016-07-14,33.678,33.687,33.59,33.687,492160,0
2016-07-15,33.55,33.629,33.491,33.54,584164,0
2016-07-18,33.668,33.678,33.55,33.61,288886,0
2016-07-19,33.629,33.687,33.58,33.668,308009,0
2016-07-20,33.638,33.668,33.58,33.648,228955,0
2016-07-21,33.629,33.678,33.59,33.668,219912,0
2016-07-22,33.62,33.697,33.62,33.687,147308,0
2016-07-25,33.678,33.692,33.629,33.648,164579,0
2016-07-26,33.638,33.735,33.61,33.648,277160,0
2016-07-27,33.658,33.707,33.629,33.707,137000,0
2016-07-28,33.668,33.707,33.658,33.707,765397,0
2016-07-29,33.687,33.785,33.687,33.754,233832,0
2016-08-01,33.75,33.768,33.684,33.711,144895,0
2016-08-02,33.674,33.696,33.644,33.674,165729,0
2016-08-03,33.644,33.702,33.606,33.693,184754,0
2016-08-04,33.711,33.777,33.711,33.768,150759,0
2016-08-05,33.731,33.731,33.644,33.654,97310,0
2016-08-08,33.644,33.693,33.606,33.684,89958,0
2016-08-09,33.684,33.759,33.684,33.75,622987,0
2016-08-10,33.75,33.796,33.721,33.75,224323,0
2016-08-11,33.796,33.824,33.684,33.721,143530,0
2016-08-12,33.75,33.844,33.731,33.796,555878,0
2016-08-15,33.759,33.805,33.741,33.768,525390,0
2016-08-16,33.75,33.75,33.693,33.75,432384,0
2016-08-17,33.741,33.786,33.684,33.75,200852,0
2016-08-18,33.741,33.844,33.741,33.834,155688,0
2016-08-19,33.777,33.834,33.721,33.75,107078,0
2016-08-22,33.786,33.797,33.741,33.759,151325,0
2016-08-23,33.768,33.834,33.768,33.815,135407,0
2016-08-24,33.796,33.844,33.786,33.815,140391,0
2016-08-25,33.777,33.815,33.772,33.786,177300,0
2016-08-26,33.786,33.847,33.674,33.674,159709,0
2016-08-29,33.741,33.796,33.684,33.796,108606,0
2016-08-30,33.777,33.796,33.741,33.786,406836,0
2016-08-31,33.796,33.796,33.741,33.75,256674,0
2016-09-01,33.736,33.773,33.707,33.764,452627,0
2016-09-02,33.746,33.773,33.698,33.746,166372,0
2016-09-06,33.773,33.868,33.764,33.829,147473,0
2016-09-07,33.878,33.878,33.82,33.848,123511,0
2016-09-08,33.81,33.848,33.736,33.755,154392,0
2016-09-09,33.698,33.716,33.611,33.611,724860,0
2016-09-12,33.649,33.669,33.63,33.659,155748,0
2016-09-13,33.63,33.659,33.531,33.591,777266,0
2016-09-14,33.561,33.679,33.561,33.649,272628,0
2016-09-15,33.659,33.669,33.593,33.669,160126,0
2016-09-16,33.649,33.679,33.621,33.659,481164,0
2016-09-19,33.639,33.669,33.63,33.659,119160,0
2016-09-20,33.679,33.707,33.649,33.659,176836,0
2016-09-21,33.679,33.746,33.601,33.716,373344,0
2016-09-22,33.707,33.791,33.707,33.791,264053,0
2016-09-23,33.755,33.791,33.739,33.773,87233,0
2016-09-26,33.82,33.82,33.773,33.82,115746,0
2016-09-27,33.82,33.866,33.801,33.829,164990,0
2016-09-28,33.848,33.858,33.799,33.82,176322,0
2016-09-29,33.773,33.848,33.773,33.82,133972,0
2016-09-30,33.839,33.848,33.781,33.829,219864,0
2016-10-03,33.768,33.816,33.721,33.741,111712,0
2016-10-04,33.768,33.768,33.664,33.703,1993788,0
2016-10-05,33.711,33.711,33.627,33.693,632785,0
2016-10-06,33.644,33.684,33.634,33.664,423565,0
2016-10-07,33.664,33.709,33.651,33.703,112188,0
2016-10-10,33.634,33.741,33.63,33.684,92550,0
2016-10-11,33.664,33.684,33.616,33.674,142689,0
2016-10-12,33.626,33.693,33.626,33.693,298009,0
2016-10-13,33.674,33.741,33.654,33.703,651641,0
2016-10-14,33.674,33.75,33.661,33.674,126815,0
2016-10-17,33.741,33.759,33.693,33.703,431944,0
2016-10-18,33.721,33.777,33.711,33.777,799672,0
2016-10-19,33.75,33.806,33.731,33.806,208670,0
2016-10-20,33.797,33.845,33.771,33.797,209448,0
2016-10-21,33.787,33.806,33.741,33.806,623746,0
2016-10-24,33.825,33.825,33.75,33.787,181764,0
2016-10-25,33.777,33.816,33.703,33.787,174311,0
2016-10-26,33.75,33.777,33.711,33.741,142289,0
2016-10-27,33.684,33.693,33.626,33.664,122067,0
2016-10-28,33.674,33.684,33.654,33.674,138314,0
2016-10-31,33.711,33.711,33.664,33.664,172437,0
2016-11-01,33.648,33.707,33.6,33.697,181201,0
2016-11-02,33.658,33.707,33.638,33.697,98146,0
2016-11-03,33.62,33.715,33.62,33.687,90221,0
2016-11-04,33.668,33.754,33.658,33.735,116333,0
2016-11-07,33.658,33.715,33.652,33.668,285205,0
2016-11-08,33.668,33.707,33.629,33.658,158965,0
2016-11-09,33.55,33.595,33.42,33.49,668719,0
2016-11-10,33.47,33.48,33.381,33.41,275294,0
2016-11-11,33.381,33.42,33.32,33.373,237237,0
2016-11-14,33.334,33.391,33.23,33.287,720382,0
2016-11-15,33.287,33.315,33.22,33.307,305167,0
2016-11-16,33.249,33.315,33.22,33.278,712909,0
2016-11-17,33.249,33.259,33.182,33.21,318702,0
2016-11-18,33.22,33.23,33.092,33.112,950083,0
2016-11-21,33.142,33.142,33.052,33.052,1580174,0
2016-11-22,33.142,33.152,33.062,33.112,558641,0
2016-11-23,33.022,33.052,32.962,33.002,732697,0
2016-11-25,33.042,33.052,32.959,32.992,158187,0
2016-11-28,33.022,33.092,33.022,33.082,294297,0
2016-11-29,33.062,33.102,33.002,33.082,217847,0
2016-11-30,33.052,33.082,32.992,33.012,708849,0
2016-12-01,32.966,32.996,32.919,32.956,304142,0
2016-12-02,32.966,33.058,32.966,33.026,602392,0
2016-12-05,32.956,33.081,32.956,33.076,359089,0
2016-12-06,33.036,33.086,33.036,33.046,165160,0
2016-12-07,33.096,33.166,33.08,33.166,230780,0
2016-12-08,33.126,33.146,33.046,33.106,234611,0
2016-12-09,33.096,33.141,33.016,33.056,204589,0
2016-12-12,32.996,33.046,32.986,33.006,648222,0
2016-12-13,33.026,33.056,32.986,33.014,580480,0
2016-12-14,33.056,33.086,32.881,32.9,385232,0
2016-12-15,32.872,32.89,32.814,32.844,185636,0
2016-12-16,32.844,32.9,32.811,32.853,452441,0
2016-12-19,32.9,32.939,32.89,32.919,291642,0
2016-12-20,32.89,32.919,32.834,32.919,197849,0
2016-12-21,32.919,32.956,32.9,32.939,174117,0
2016-12-22,32.9,32.956,32.872,32.956,271382,0
2016-12-23,32.966,32.976,32.939,32.976,114966,0
2016-12-27,32.948,32.956,32.89,32.956,466460,0
2016-12-28,32.933,33.051,32.933,33.041,192088,0
2016-12-29,33.061,33.121,33.051,33.081,213780,0
2016-12-30,33.091,33.161,33.071,33.151,153430,0
2017-01-03,33.091,33.171,33.031,33.161,244681,0
2017-01-04,33.141,33.209,33.081,33.209,179203,0
2017-01-05,33.209,33.307,33.2,33.278,295656,0
2017-01-06,33.229,33.238,33.161,33.2,168912,0
2017-01-09,33.258,33.268,33.218,33.248,756804,0
2017-01-10,33.238,33.258,33.209,33.248,198153,0
2017-01-11,33.229,33.315,33.219,33.258,3862100,0
2017-01-12,33.278,33.325,33.234,33.258,1252160,0
2017-01-13,33.219,33.278,33.187,33.248,209863,0
2017-01-17,33.334,33.353,33.278,33.325,825411,0
2017-01-18,33.278,33.304,33.181,33.2,493997,0
2017-01-19,33.141,33.181,33.111,33.161,326925,0
2017-01-20,33.141,33.191,33.111,33.181,515671,0
2017-01-23,33.2,33.306,33.181,33.297,196918,0
2017-01-24,33.219,33.268,33.2,33.229,229737,0
2017-01-25,33.181,33.191,33.131,33.171,473334,0
2017-01-26,33.171,33.229,33.141,33.229,1056329,0
2017-01-27,33.238,33.248,33.2,33.238,173537,0
2017-01-30,33.268,33.268,33.2,33.2,166602,0
2017-01-31,33.258,33.307,33.251,33.297,181600,0
2017-02-01,33.233,33.272,33.185,33.272,201894,0
2017-02-02,33.31,33.31,33.242,33.272,379301,0
2017-02-03,33.301,33.347,33.243,33.291,293630,0
2017-02-06,33.347,33.396,33.319,33.377,2441851,0
2017-02-07,33.386,33.437,33.338,33.396,248126,0
2017-02-08,33.416,33.472,33.377,33.456,241684,0
2017-02-09,33.416,33.436,33.328,33.367,1785446,0
2017-02-10,33.338,33.367,33.31,33.357,228361,0
2017-02-13,33.301,33.357,33.301,33.347,295423,0
2017-02-14,33.328,33.357,33.238,33.281,378741,0
2017-02-15,33.233,33.262,33.223,33.252,571282,0
2017-02-16,33.281,33.346,33.262,33.328,393371,0
2017-02-17,33.367,33.396,33.357,33.377,225224,0
2017-02-21,33.357,33.411,33.327,33.406,311976,0
2017-02-22,33.416,33.436,33.357,33.426,218845,0
2017-02-23,33.456,33.496,33.446,33.496,214970,0
2017-02-24,33.556,33.596,33.526,33.576,193379,0
2017-02-27,33.586,33.586,33.516,33.516,346088,0
2017-02-28,33.536,33.576,33.517,33.546,208327,0
2017-03-01,33.384,33.444,33.375,33.434,276714,0
2017-03-02,33.384,33.404,33.346,33.384,264007,0
2017-03-03,33.394,33.394,33.317,33.384,227535,0
2017-03-06,33.404,33.406,33.355,33.394,652712,0
2017-03-07,33.404,33.404,33.317,33.317,269844,0
2017-03-08,33.24,33.293,33.221,33.231,370955,0
2017-03-09,33.202,33.231,33.152,33.152,211660,0
2017-03-10,33.202,33.202,33.172,33.202,185488,0
2017-03-13,33.192,33.21,33.162,33.182,215306,0
2017-03-14,33.172,33.202,33.152,33.172,286766,0
2017-03-15,33.172,33.317,33.152,33.309,683091,0
2017-03-16,33.299,33.309,33.272,33.289,140847,0
2017-03-17,33.336,33.365,33.289,33.326,503597,0
2017-03-20,33.317,33.375,33.317,33.365,557676,0
2017-03-21,33.365,33.434,33.349,33.424,347691,0
2017-03-22,33.444,33.474,33.417,33.464,538953,0
2017-03-23,33.464,33.51,33.424,33.464,333713,0
2017-03-24,33.434,33.494,33.424,33.474,156426,0
2017-03-27,33.524,33.554,33.474,33.494,323595,0
2017-03-28,33.534,33.534,33.444,33.474,225640,0
2017-03-29,33.474,33.514,33.464,33.494,295491,0
2017-03-30,33.474,33.514,33.464,33.484,328920,0
2017-03-31,33.524,33.524,33.484,33.514,130105,0
2017-04-03,33.55,33.612,33.54,33.59,2177097,0
2017-04-04,33.6,33.624,33.56,33.59,217030,0
2017-04-05,33.56,33.647,33.56,33.63,131705,0
2017-04-06,33.62,33.644,33.57,33.639,815382,0
2017-04-07,33.62,33.669,33.54,33.55,586755,0
2017-04-10,33.58,33.61,33.58,33.6,134770,0
2017-04-11,33.62,33.686,33.61,33.669,2081124,0
2017-04-12,33.688,33.747,33.649,33.747,321062,0
2017-04-13,33.756,33.776,33.69,33.765,326398,0
2017-04-17,33.784,33.803,33.739,33.765,184645,0
2017-04-18,33.784,33.868,33.775,33.863,660016,0
2017-04-19,33.833,33.833,33.784,33.823,189713,0
2017-04-20,33.794,33.803,33.765,33.784,335621,0
2017-04-21,33.803,33.833,33.775,33.803,357361,0
2017-04-24,33.784,33.784,33.717,33.756,673981,0
2017-04-25,33.737,33.747,33.679,33.698,310675,0
2017-04-26,33.698,33.747,33.688,33.747,338912,0
2017-04-27,33.737,33.791,33.724,33.756,295520,0
2017-04-28,33.756,33.794,33.727,33.765,834861,0
2017-05-01,33.773,33.811,33.734,33.773,228850,0
2017-05-02,33.754,33.811,33.744,33.792,231635,0
2017-05-03,33.802,33.811,33.754,33.773,234469,0
2017-05-04,33.744,33.751,33.714,33.744,234124,0
2017-05-05,33.734,33.748,33.705,33.714,199779,0
2017-05-08,33.714,33.724,33.705,33.714,150330,0
2017-05-09,33.714,33.714,33.646,33.705,1125960,0
2017-05-10,33.714,33.734,33.695,33.714,199077,0
2017-05-11,33.685,33.754,33.685,33.744,476561,0
2017-05-12,33.802,33.831,33.802,33.821,155175,0
2017-05-15,33.792,33.851,33.792,33.841,152818,0
2017-05-16,33.841,33.891,33.831,33.841,333538,0
2017-05-17,33.931,33.991,33.921,33.991,263431,0
2017-05-18,33.971,34.011,33.937,33.981,234583,0
2017-05-19,33.931,33.971,33.921,33.951,229709,0
2017-05-22,33.951,33.981,33.941,33.971,141489,0
2017-05-23,33.991,33.991,33.901,33.921,282958,0
2017-05-24,33.891,33.961,33.891,33.961,441951,0
2017-05-25,33.951,33.99,33.934,33.951,299771,0
2017-05-26,33.951,33.997,33.941,33.961,178753,0
2017-05-30,33.991,34.031,33.971,34.021,228245,0
2017-05-31,33.991,34.031,33.991,34.031,305008,0
2017-06-01,33.987,34.037,33.977,34.027,632872,0
2017-06-02,34.057,34.106,34.057,34.066,246742,0
2017-06-05,34.047,34.106,34.047,34.076,206945,0
2017-06-06,34.106,34.135,34.096,34.106,215911,0
2017-06-07,34.086,34.135,34.066,34.096,847742,0
2017-06-08,34.057,34.076,34.018,34.037,181286,0
2017-06-09,34.027,34.047,33.997,34.037,151384,0
2017-06-12,34.037,34.066,34.017,34.047,247953,0
2017-06-13,34.027,34.057,34.017,34.057,257306,0
2017-06-14,34.144,34.194,34.116,34.144,190069,0
2017-06-15,34.086,34.106,34.066,34.086,170890,0
2017-06-16,34.096,34.137,34.096,34.116,162701,0
2017-06-19,34.076,34.106,34.066,34.066,156709,0
2017-06-20,34.066,34.124,34.057,34.121,295214,0
2017-06-21,34.086,34.106,34.076,34.106,172001,0
2017-06-22,34.106,34.144,34.073,34.116,331575,0
2017-06-23,34.096,34.135,34.096,34.126,299917,0
2017-06-26,34.164,34.174,34.126,34.154,172179,0
2017-06-27,34.106,34.106,34.047,34.076,601612,0
2017-06-28,34.086,34.106,34.047,34.106,5710601,0
2017-06-29,34.017,34.057,33.997,34.037,152965,0
2017-06-30,34.066,34.066,34.012,34.017,209907,0
2017-07-03,34.027,34.047,33.95,33.977,154256,0
2017-07-05,33.957,34.007,33.957,34.007,166929,0
2017-07-06,33.967,33.997,33.937,33.997,341627,0
2017-07-07,33.987,33.987,33.957,33.957,164056,0
2017-07-10,34.007,34.037,33.987,34.027,1123044,0
2017-07-11,33.987,34.047,33.987,34.037,234001,0
2017-07-12,34.106,34.126,34.088,34.116,260638,0
2017-07-13,34.106,34.106,34.057,34.086,143297,0
2017-07-14,34.164,34.17,34.116,34.135,609730,0
2017-07-17,34.135,34.164,34.116,34.144,539563,0
2017-07-18,34.174,34.233,34.174,34.223,179117,0
2017-07-19,34.223,34.24,34.204,34.213,292721,0
2017-07-20,34.223,34.263,34.197,34.204,398015,0
2017-07-21,34.253,34.273,34.228,34.263,218299,0
2017-07-24,34.273,34.273,34.233,34.243,103264,0
2017-07-25,34.204,34.223,34.154,34.154,181906,0
2017-07-26,34.174,34.263,34.154,34.233,603859,0
2017-07-27,34.223,34.253,34.197,34.223,825625,0
2017-07-28,34.223,34.273,34.208,34.263,224550,0
2017-07-31,34.253,34.283,34.233,34.273,986415,0
2017-08-01,34.273,34.341,34.263,34.333,260274,0
2017-08-02,34.293,34.333,34.283,34.283,146799,0
2017-08-03,34.313,34.353,34.303,34.333,136400,0
2017-08-04,34.283,34.306,34.263,34.283,137305,0
2017-08-07,34.283,34.307,34.263,34.293,171265,0
2017-08-08,34.283,34.3,34.233,34.233,543611,0
2017-08-09,34.293,34.293,34.223,34.223,344700,0
2017-08-10,34.253,34.273,34.223,34.273,251404,0
2017-08-11,34.233,34.303,34.233,34.283,133577,0
2017-08-14,34.253,34.303,34.224,34.303,2681688,0
2017-08-15,34.194,34.243,34.194,34.223,189946,0
2017-08-16,34.194,34.313,34.194,34.263,141948,0
2017-08-17,34.263,34.318,34.253,34.313,372177,0
2017-08-18,34.343,34.382,34.273,34.293,169931,0
2017-08-21,34.333,34.343,34.303,34.333,192620,0
2017-08-22,34.313,34.333,34.293,34.313,177339,0
2017-08-23,34.333,34.373,34.303,34.323,2432939,0
2017-08-24,34.303,34.353,34.303,34.323,144109,0
2017-08-25,34.323,34.373,34.303,34.343,133580,0
2017-08-28,34.383,34.403,34.353,34.383,669317,0
2017-08-29,34.483,34.483,34.403,34.423,163145,0
2017-08-30,34.413,34.413,34.363,34.393,1033551,0
2017-08-31,34.393,34.443,34.389,34.423,439720,0
2017-09-01,34.433,34.463,34.383,34.393,1228193,0
2017-09-05,34.473,34.519,34.453,34.493,553856,0
2017-09-06,34.493,34.513,34.443,34.453,672966,0
2017-09-07,34.493,34.543,34.483,34.533,742736,0
2017-09-08,34.483,34.523,34.477,34.483,217061,0
2017-09-11,34.463,34.473,34.433,34.453,187209,0
2017-09-12,34.403,34.413,34.383,34.403,141172,0
2017-09-13,34.413,34.413,34.353,34.383,296274,0
2017-09-14,34.363,34.393,34.347,34.393,263099,0
2017-09-15,34.363,34.383,34.343,34.373,682270,0
2017-09-18,34.343,34.38,34.343,34.363,136558,0
2017-09-19,34.373,34.393,34.343,34.373,1284354,0
2017-09-20,34.383,34.403,34.293,34.313,242857,0
2017-09-21,34.353,34.362,34.293,34.323,213248,0
2017-09-22,34.363,34.384,34.323,34.323,213553,0
2017-09-25,34.343,34.423,34.343,34.383,205244,0
2017-09-26,34.403,34.423,34.373,34.413,971504,0
2017-09-27,34.353,34.403,34.343,34.403,1558802,0
2017-09-28,34.363,34.413,34.338,34.413,989391,0
2017-09-29,34.413,34.413,34.353,34.353,173720,0
2017-10-02,34.363,34.393,34.353,34.373,894024,0
2017-10-03,34.373,34.443,34.373,34.443,284635,0
2017-10-04,34.413,34.433,34.393,34.423,499334,0
2017-10-05,34.423,34.435,34.383,34.403,257003,0
2017-10-06,34.353,34.393,34.323,34.373,842545,0
2017-10-09,34.393,34.433,34.368,34.413,138615,0
2017-10-10,34.393,34.443,34.393,34.393,479352,0
2017-10-11,34.433,34.443,34.403,34.423,688718,0
2017-10-12,34.433,34.443,34.393,34.443,351091,0
2017-10-13,34.493,34.503,34.463,34.483,565237,0
2017-10-16,34.503,34.503,34.413,34.463,294058,0
2017-10-17,34.423,34.453,34.383,34.403,420641,0
2017-10-18,34.403,34.433,34.383,34.423,584307,0
2017-10-19,34.413,34.463,34.413,34.423,200047,0
2017-10-20,34.383,34.403,34.353,34.383,701769,0
2017-10-23,34.403,34.443,34.369,34.433,297398,0
2017-10-24,34.353,34.403,34.343,34.393,282440,0
2017-10-25,34.333,34.363,34.303,34.323,312679,0
2017-10-26,34.333,34.383,34.333,34.343,291690,0
2017-10-27,34.323,34.403,34.323,34.403,361034,0
2017-10-30,34.443,34.473,34.423,34.443,191680,0
2017-10-31,34.473,34.473,34.423,34.443,849751,0
2017-11-01,34.45,34.46,34.4132,34.44,298939,0
2017-11-02,34.46,34.46,34.41,34.43,5552488,0
2017-11-03,34.46,34.46,34.4,34.45,226980,0
2017-11-06,34.43,34.47,34.43,34.44,347045,0
2017-11-07,34.42,34.47,34.41,34.46,370611,0
2017-11-08,34.44,34.45,34.38,34.41,285512,0
2017-11-09,34.39,34.4,34.35,34.39,306211,0
2017-11-10,34.33,34.33,34.26,34.29,523912,0
