Date,Open,High,Low,Close,Volume,OpenInt
2009-12-17,27.467,27.467,27.448,27.467,11555,0
2009-12-18,27.514,27.514,27.413,27.467,52943,0
2009-12-21,27.34,27.394,27.285,27.359,183809,0
2009-12-22,27.376,27.376,27.257,27.257,115039,0
2009-12-23,27.285,27.285,27.138,27.175,56440,0
2009-12-24,27.129,27.204,27.129,27.194,5978,0
2009-12-28,27.175,27.185,27.147,27.156,7035,0
2009-12-29,27.166,27.166,27.083,27.138,12085,0
2009-12-30,27.194,27.194,27.067,27.102,28449,0
2009-12-31,27.102,27.138,27.083,27.138,14889,0
2010-01-04,27.156,27.156,27.083,27.129,64002,0
2010-01-05,27.102,27.147,27.102,27.138,73454,0
2010-01-06,27.025,27.156,27.025,27.156,59578,0
2010-01-07,27.175,27.175,27.043,27.156,61285,0
2010-01-08,27.156,27.185,27.112,27.156,81869,0
2010-01-11,27.238,27.238,27.175,27.213,57961,0
2010-01-12,27.185,27.204,27.175,27.204,15252,0
2010-01-13,27.156,27.185,27.147,27.156,123303,0
2010-01-14,27.194,27.194,27.129,27.156,21128,0
2010-01-15,27.194,27.204,27.156,27.175,27169,0
2010-01-19,27.267,27.267,27.185,27.194,53183,0
2010-01-20,27.204,27.204,27.112,27.175,49877,0
2010-01-21,27.204,27.213,27.175,27.213,15568,0
2010-01-22,27.238,27.238,27.22,27.238,20598,0
2010-01-25,27.229,27.247,27.22,27.238,218749,0
2010-01-26,27.238,27.238,27.194,27.229,8960,0
2010-01-27,27.229,27.229,27.185,27.194,18492,0
2010-01-28,27.147,27.175,27.06,27.138,68564,0
2010-01-29,27.093,27.166,27.093,27.166,16928,0
2010-02-01,27.156,27.156,27.102,27.156,12067,0
2010-02-02,27.156,27.175,27.102,27.156,198979,0
2010-02-03,27.166,27.175,27.102,27.156,189581,0
2010-02-04,27.213,27.213,27.166,27.175,27437,0
2010-02-05,27.22,27.22,27.175,27.194,22946,0
2010-02-08,27.194,27.194,27.129,27.156,23103,0
2010-02-09,27.194,27.194,27.12,27.138,40442,0
2010-02-10,27.185,27.185,27.12,27.138,19448,0
2010-02-11,27.129,27.147,27.112,27.147,64302,0
2010-02-12,27.156,27.175,27.12,27.12,59370,0
2010-02-16,27.185,27.185,27.12,27.147,20981,0
2010-02-17,27.156,27.156,27.12,27.138,154037,0
2010-02-18,27.147,27.147,27.112,27.129,23233,0
2010-02-19,27.129,27.129,27.06,27.102,17764,0
2010-02-22,27.147,27.166,27.083,27.138,29166,0
2010-02-23,27.138,27.204,27.138,27.185,138814,0
2010-02-24,27.166,27.175,27.147,27.175,45608,0
2010-02-25,27.185,27.185,27.156,27.185,11608,0
2010-02-26,27.194,27.194,27.166,27.175,29128,0
2010-03-01,27.204,27.213,27.185,27.194,64718,0
2010-03-02,27.22,27.22,27.156,27.175,51166,0
2010-03-03,27.166,27.166,27.147,27.147,20789,0
2010-03-04,27.147,27.147,27.112,27.129,6977,0
2010-03-05,27.112,27.129,27.112,27.129,18837,0
2010-03-08,27.12,27.138,27.083,27.138,25456,0
2010-03-09,27.138,27.166,27.129,27.156,10495,0
2010-03-10,27.147,27.185,27.138,27.156,988384,0
2010-03-11,27.166,27.166,27.129,27.156,12485,0
2010-03-12,27.147,27.147,27.112,27.112,50050,0
2010-03-15,27.102,27.156,27.102,27.156,45659,0
2010-03-16,27.147,27.166,27.112,27.166,41641,0
2010-03-17,27.129,27.175,27.129,27.175,59381,0
2010-03-18,27.185,27.185,27.12,27.156,35648,0
2010-03-19,27.185,27.185,27.138,27.166,38835,0
2010-03-22,27.175,27.175,27.129,27.129,28086,0
2010-03-23,27.156,27.156,27.12,27.156,25468,0
2010-03-24,27.156,27.156,27.102,27.12,55248,0
2010-03-25,27.102,27.129,27.093,27.093,43881,0
2010-03-26,27.093,27.147,27.093,27.138,111028,0
2010-03-29,27.147,27.156,27.12,27.129,84700,0
2010-03-30,27.175,27.175,27.112,27.12,91574,0
2010-03-31,27.156,27.175,27.129,27.156,26274,0
2010-04-01,27.166,27.166,27.129,27.138,165818,0
2010-04-05,27.112,27.112,27.06,27.06,38610,0
2010-04-06,27.12,27.12,27.06,27.102,58318,0
2010-04-07,27.102,27.129,27.083,27.112,35426,0
2010-04-08,27.12,27.147,27.093,27.093,55425,0
2010-04-09,27.12,27.129,27.083,27.129,120025,0
2010-04-12,27.12,27.156,27.102,27.156,40714,0
2010-04-13,27.156,27.166,27.129,27.166,18747,0
2010-04-14,27.175,27.185,27.129,27.175,118664,0
2010-04-15,27.175,27.194,27.138,27.138,34316,0
2010-04-16,27.194,27.22,27.156,27.22,32614,0
2010-04-19,27.238,27.247,27.185,27.204,16676,0
2010-04-20,27.213,27.213,27.156,27.185,39842,0
2010-04-21,27.213,27.213,27.166,27.194,65075,0
2010-04-22,27.204,27.204,27.147,27.175,73205,0
2010-04-23,27.155,27.174,27.128,27.165,30611,0
2010-04-26,27.194,27.194,27.129,27.147,99516,0
2010-04-27,27.166,27.185,27.166,27.185,57310,0
2010-04-28,27.185,27.204,27.147,27.194,330519,0
2010-04-29,27.204,27.204,27.166,27.194,131437,0
2010-04-30,27.22,27.22,27.156,27.194,203567,0
2010-05-03,27.185,27.185,27.147,27.147,45316,0
2010-05-04,27.175,27.175,27.12,27.129,77296,0
2010-05-05,27.175,27.175,27.093,27.12,89666,0
2010-05-06,27.138,27.285,27.074,27.12,101756,0
2010-05-07,27.093,27.147,27.067,27.067,71242,0
2010-05-10,27.102,27.138,27.067,27.129,218152,0
2010-05-11,27.138,27.138,27.083,27.12,97683,0
2010-05-12,27.138,27.138,27.06,27.102,189797,0
2010-05-13,27.093,27.102,27.067,27.102,34317,0
2010-05-14,27.112,27.12,27.074,27.083,75422,0
2010-05-17,27.138,27.138,27.074,27.12,17260,0
2010-05-18,27.147,27.147,27.083,27.147,22776,0
2010-05-19,27.147,27.147,27.112,27.12,1148522,0
2010-05-20,27.102,27.138,27.083,27.093,78637,0
2010-05-21,27.129,27.129,27.074,27.102,26868,0
2010-05-24,27.074,27.083,27.051,27.067,108927,0
2010-05-25,27.051,27.112,27.043,27.074,67849,0
2010-05-26,27.074,27.083,27.025,27.043,41959,0
2010-05-27,27.112,27.112,26.998,27.051,46334,0
2010-05-28,27.102,27.112,27.043,27.051,14940,0
2010-06-01,27.093,27.093,27.043,27.083,17491,0
2010-06-02,27.007,27.06,26.989,26.989,55190,0
2010-06-03,27.067,27.067,26.989,26.998,26355,0
2010-06-04,27.06,27.074,26.998,27.06,8504,0
2010-06-07,27.016,27.102,27.016,27.102,8281,0
2010-06-08,27.102,27.102,27.035,27.035,29531,0
2010-06-09,27.074,27.074,27.016,27.06,18939,0
2010-06-10,27.067,27.067,26.989,27.016,38253,0
2010-06-11,27.007,27.007,26.971,26.989,150206,0
2010-06-14,26.971,27.025,26.962,26.989,22463,0
2010-06-15,27.06,27.06,26.989,27.06,252826,0
2010-06-16,27.067,27.067,27.025,27.06,8017,0
2010-06-17,27.051,27.074,27.016,27.06,28502,0
2010-06-18,27.067,27.112,27.067,27.074,43392,0
2010-06-21,27.102,27.102,27.035,27.035,61607,0
2010-06-22,27.043,27.102,27.025,27.06,428234,0
2010-06-23,27.129,27.129,27.051,27.06,194718,0
2010-06-24,27.074,27.102,27.051,27.093,29320,0
2010-06-25,27.102,27.112,27.06,27.112,34241,0
2010-06-28,27.147,27.147,27.083,27.129,26656,0
2010-06-29,27.147,27.166,27.102,27.129,15568,0
2010-06-30,27.161,27.161,27.106,27.124,35401,0
2010-07-01,27.138,27.156,27.102,27.102,49326,0
2010-07-02,27.138,27.156,27.102,27.102,155989,0
2010-07-06,27.166,27.166,27.093,27.129,21960,0
2010-07-07,27.166,27.166,27.102,27.147,28336,0
2010-07-08,27.166,27.166,27.12,27.156,42296,0
2010-07-09,27.166,27.175,27.129,27.175,35902,0
2010-07-12,27.175,27.194,27.138,27.175,39584,0
2010-07-13,27.12,27.194,27.12,27.185,24196,0
2010-07-14,27.185,27.238,27.185,27.238,20493,0
2010-07-15,27.257,27.267,27.213,27.267,26382,0
2010-07-16,27.22,27.285,27.22,27.247,19947,0
2010-07-19,27.295,27.304,27.238,27.247,11229,0
2010-07-20,27.238,27.312,27.238,27.312,706522,0
2010-07-21,27.285,27.322,27.247,27.304,46138,0
2010-07-22,27.322,27.322,27.257,27.312,30886,0
2010-07-23,27.322,27.331,27.257,27.304,46865,0
2010-07-26,27.331,27.35,27.267,27.312,359048,0
2010-07-27,27.267,27.359,27.267,27.304,65057,0
2010-07-28,27.312,27.322,27.285,27.322,36710,0
2010-07-29,27.331,27.35,27.304,27.322,1125485,0
2010-07-30,27.331,27.35,27.304,27.35,15906,0
2010-08-02,27.35,27.35,27.285,27.34,23629,0
2010-08-03,27.376,27.385,27.295,27.376,263558,0
2010-08-04,27.385,27.385,27.322,27.34,38779,0
2010-08-05,27.35,27.403,27.312,27.359,38823,0
2010-08-06,27.34,27.385,27.34,27.385,13813,0
2010-08-09,27.376,27.413,27.35,27.359,34049,0
2010-08-10,27.385,27.385,27.312,27.34,62988,0
2010-08-11,27.322,27.394,27.322,27.369,27918,0
2010-08-12,27.359,27.376,27.331,27.359,33773,0
2010-08-13,27.421,27.421,27.295,27.312,174418,0
2010-08-16,27.369,27.385,27.34,27.385,12883,0
2010-08-17,27.385,27.385,27.331,27.385,11778,0
2010-08-18,27.34,27.394,27.34,27.376,28663,0
2010-08-19,27.34,27.385,27.34,27.376,83821,0
2010-08-20,27.376,27.376,27.34,27.369,5400,0
2010-08-23,27.359,27.438,27.359,27.438,61138,0
2010-08-24,27.457,27.457,27.376,27.376,55652,0
2010-08-25,27.376,27.403,27.359,27.369,85491,0
2010-08-26,27.403,27.413,27.359,27.359,11841,0
2010-08-27,27.403,27.413,27.331,27.403,194759,0
2010-08-30,27.477,27.477,27.385,27.403,16296,0
2010-08-31,27.452,27.49,27.389,27.481,60833,0
2010-09-01,27.448,27.457,27.394,27.413,17950,0
2010-09-02,27.403,27.438,27.369,27.369,86256,0
2010-09-03,27.438,27.438,27.34,27.34,7640,0
2010-09-07,27.394,27.43,27.359,27.421,95183,0
2010-09-08,27.43,27.43,27.394,27.403,28241,0
2010-09-09,27.448,27.448,27.394,27.403,24705,0
2010-09-10,27.385,27.43,27.34,27.359,26817,0
2010-09-13,27.35,27.413,27.35,27.394,131549,0
2010-09-14,27.477,27.477,27.376,27.403,146213,0
2010-09-15,27.467,27.467,27.413,27.421,57661,0
2010-09-16,27.457,27.457,27.403,27.448,61492,0
2010-09-17,27.448,27.457,27.421,27.438,17425,0
2010-09-20,27.495,27.495,27.421,27.43,38856,0
2010-09-21,27.438,27.56,27.438,27.523,84124,0
2010-09-22,27.542,27.542,27.495,27.504,44769,0
2010-09-23,27.542,27.542,27.421,27.457,79842,0
2010-09-24,27.448,27.486,27.448,27.477,13596,0
2010-09-27,27.514,27.523,27.486,27.523,46543,0
2010-09-28,27.514,27.551,27.504,27.551,35435,0
2010-09-29,27.542,27.551,27.514,27.551,20685,0
2010-09-30,27.504,27.533,27.467,27.533,190730,0
2010-10-01,27.504,27.523,27.495,27.514,165898,0
2010-10-04,27.523,27.533,27.504,27.523,16565,0
2010-10-05,27.533,27.551,27.438,27.523,170777,0
2010-10-06,27.577,27.577,27.495,27.568,21849,0
2010-10-07,27.568,27.577,27.523,27.577,50360,0
2010-10-08,27.585,27.595,27.551,27.56,20357,0
2010-10-11,27.639,27.639,27.514,27.523,40369,0
2010-10-12,27.613,27.613,27.551,27.585,75154,0
2010-10-13,27.595,27.595,27.514,27.542,29771,0
2010-10-14,27.514,27.568,27.504,27.56,62263,0
2010-10-15,27.568,27.568,27.514,27.56,64418,0
2010-10-18,27.585,27.585,27.514,27.577,82610,0
2010-10-19,27.595,27.595,27.551,27.585,57952,0
2010-10-20,27.585,27.585,27.504,27.56,134205,0
2010-10-21,27.585,27.595,27.542,27.595,42709,0
2010-10-22,27.585,27.585,27.542,27.585,30538,0
2010-10-25,27.533,27.604,27.533,27.604,41712,0
2010-10-26,27.604,27.604,27.551,27.585,53402,0
2010-10-27,27.585,27.585,27.542,27.577,20304,0
2010-10-28,27.595,27.595,27.542,27.542,27396,0
2010-10-29,27.623,27.623,27.534,27.596,14243,0
2010-11-01,27.585,27.604,27.542,27.551,17628,0
2010-11-02,27.542,27.595,27.542,27.542,34194,0
2010-11-03,27.585,27.604,27.56,27.595,46252,0
2010-11-04,27.604,27.649,27.568,27.639,129246,0
2010-11-05,27.631,27.631,27.504,27.514,177970,0
2010-11-08,27.585,27.604,27.56,27.56,26013,0
2010-11-09,27.595,27.649,27.495,27.56,39206,0
2010-11-10,27.577,27.577,27.486,27.523,76583,0
2010-11-11,27.486,27.56,27.457,27.457,30639,0
2010-11-12,27.533,27.542,27.43,27.477,100626,0
2010-11-15,27.486,27.495,27.438,27.477,25903,0
2010-11-16,27.486,27.486,27.403,27.477,41345,0
2010-11-17,27.504,27.504,27.43,27.486,20230,0
2010-11-18,27.413,27.477,27.413,27.477,12463,0
2010-11-19,27.477,27.477,27.421,27.477,46486,0
2010-11-22,27.477,27.523,27.448,27.504,11270,0
2010-11-23,27.523,27.551,27.477,27.533,98008,0
2010-11-24,27.495,27.523,27.421,27.504,13387,0
2010-11-26,27.504,27.523,27.504,27.523,5614,0
2010-11-29,27.477,27.514,27.457,27.477,55822,0
2010-11-30,27.518,27.528,27.49,27.528,46716,0
2010-12-01,27.477,27.486,27.369,27.457,21580,0
2010-12-02,27.438,27.457,27.369,27.369,13385,0
2010-12-03,27.477,27.477,27.359,27.376,109238,0
2010-12-06,27.457,27.467,27.421,27.467,18612,0
2010-12-07,27.467,27.467,27.421,27.467,23499,0
2010-12-08,27.421,27.467,27.385,27.438,593799,0
2010-12-09,27.376,27.448,27.34,27.369,30722,0
2010-12-10,27.35,27.413,27.35,27.385,42660,0
2010-12-13,27.34,27.413,27.34,27.413,129065,0
2010-12-14,27.403,27.403,27.312,27.312,29277,0
2010-12-15,27.322,27.376,27.285,27.312,102895,0
2010-12-16,27.376,27.376,27.285,27.359,28106,0
2010-12-17,27.35,27.376,27.312,27.376,69715,0
2010-12-20,27.385,27.403,27.34,27.394,25104,0
2010-12-21,27.394,27.413,27.376,27.403,39326,0
2010-12-22,27.34,27.413,27.34,27.403,49453,0
2010-12-23,27.385,27.385,27.331,27.331,29736,0
2010-12-27,27.369,27.43,27.322,27.421,139130,0
2010-12-28,27.394,27.413,27.369,27.403,42191,0
2010-12-29,27.356,27.391,27.281,27.346,77727,0
2010-12-30,27.373,27.382,27.318,27.382,48468,0
2010-12-31,27.364,27.409,27.354,27.364,30006,0
2011-01-03,27.322,27.413,27.295,27.413,48146,0
2011-01-04,27.421,27.421,27.34,27.421,443938,0
2011-01-05,27.376,27.385,27.34,27.385,60662,0
2011-01-06,27.403,27.413,27.35,27.394,27748,0
2011-01-07,27.403,27.448,27.403,27.438,46539,0
2011-01-10,27.467,27.477,27.421,27.457,38862,0
2011-01-11,27.477,27.477,27.421,27.457,69224,0
2011-01-12,27.413,27.467,27.403,27.413,46427,0
2011-01-13,27.477,27.486,27.403,27.467,609448,0
2011-01-14,27.43,27.467,27.403,27.413,43960,0
2011-01-18,27.486,27.486,27.43,27.477,42852,0
2011-01-19,27.467,27.486,27.43,27.486,66849,0
2011-01-20,27.413,27.457,27.403,27.448,35306,0
2011-01-21,27.457,27.486,27.403,27.467,321341,0
2011-01-24,27.457,27.467,27.421,27.438,26456,0
2011-01-25,27.467,27.495,27.438,27.495,153279,0
2011-01-26,27.486,27.486,27.43,27.486,66885,0
2011-01-27,27.504,27.504,27.448,27.495,45058,0
2011-01-28,27.486,27.533,27.448,27.533,59869,0
2011-01-31,27.521,27.54,27.464,27.53,383071,0
2011-02-01,27.467,27.486,27.421,27.477,2888281,0
2011-02-02,27.467,27.467,27.369,27.376,92356,0
2011-02-03,27.359,27.438,27.359,27.421,116996,0
2011-02-04,27.413,27.421,27.359,27.421,89560,0
2011-02-07,27.413,27.43,27.385,27.43,58553,0
2011-02-08,27.413,27.421,27.35,27.394,171051,0
2011-02-09,27.35,27.421,27.331,27.413,224910,0
2011-02-10,27.394,27.403,27.35,27.35,44652,0
2011-02-11,27.413,27.421,27.369,27.376,111728,0
2011-02-14,27.421,27.421,27.369,27.394,77499,0
2011-02-15,27.403,27.413,27.369,27.413,190397,0
2011-02-16,27.376,27.421,27.369,27.421,72014,0
2011-02-18,27.43,27.467,27.385,27.467,144231,0
2011-02-22,27.467,27.477,27.43,27.477,88405,0
2011-02-23,27.457,27.467,27.438,27.438,39360,0
2011-02-24,27.467,27.486,27.448,27.477,155771,0
2011-02-25,27.477,27.486,27.448,27.486,47076,0
2011-02-28,27.464,27.511,27.464,27.511,34133,0
2011-03-01,27.514,27.543,27.476,27.514,164279,0
2011-03-02,27.504,27.543,27.495,27.514,101426,0
2011-03-03,27.476,27.514,27.43,27.43,132134,0
2011-03-04,27.514,27.542,27.467,27.486,201298,0
2011-03-07,27.504,27.542,27.457,27.504,65869,0
2011-03-08,27.542,27.542,27.467,27.542,49671,0
2011-03-09,27.533,27.568,27.504,27.504,78255,0
2011-03-10,27.551,27.56,27.514,27.551,47692,0
2011-03-11,27.577,27.577,27.504,27.514,191668,0
2011-03-14,27.577,27.577,27.523,27.56,78302,0
2011-03-15,27.542,27.577,27.476,27.533,66597,0
2011-03-16,27.56,27.595,27.523,27.568,76222,0
2011-03-17,27.567,27.567,27.464,27.464,499580,0
2011-03-18,27.551,27.585,27.467,27.578,65935,0
2011-03-21,27.568,27.604,27.542,27.568,69596,0
2011-03-22,27.551,27.577,27.514,27.577,97444,0
2011-03-23,27.533,27.568,27.514,27.551,79391,0
2011-03-24,27.514,27.56,27.467,27.486,108702,0
2011-03-25,27.486,27.551,27.457,27.495,61465,0
2011-03-28,27.504,27.514,27.457,27.514,94505,0
2011-03-29,27.514,27.523,27.467,27.514,76583,0
2011-03-30,27.514,27.523,27.486,27.523,64603,0
2011-03-31,27.521,27.521,27.444,27.473,137819,0
2011-04-01,27.447,27.523,27.412,27.476,106992,0
2011-04-04,27.504,27.543,27.495,27.533,136607,0
2011-04-05,27.528,27.537,27.49,27.528,65394,0
2011-04-06,27.523,27.523,27.438,27.476,86261,0
2011-04-07,27.509,27.528,27.462,27.518,47846,0
2011-04-08,27.495,27.533,27.467,27.533,38269,0
2011-04-11,27.533,27.533,27.467,27.486,103245,0
2011-04-12,27.528,27.547,27.481,27.547,81852,0
2011-04-13,27.495,27.568,27.495,27.56,78853,0
2011-04-14,27.56,27.56,27.514,27.543,77660,0
2011-04-15,27.518,27.599,27.518,27.518,87338,0
2011-04-18,27.533,27.613,27.533,27.568,70028,0
2011-04-19,27.595,27.623,27.568,27.613,69935,0
2011-04-20,27.623,27.623,27.585,27.623,45437,0
2011-04-21,27.618,27.67,27.582,27.635,55330,0
2011-04-25,27.631,27.666,27.595,27.666,135384,0
2011-04-26,27.635,27.67,27.626,27.67,98272,0
2011-04-27,27.644,27.662,27.618,27.662,58569,0
2011-04-28,27.644,27.688,27.626,27.68,73900,0
2011-04-29,27.665,27.701,27.63,27.648,105113,0
2011-05-02,27.626,27.715,27.626,27.715,99872,0
2011-05-03,27.7,27.746,27.638,27.638,123587,0
2011-05-04,27.705,27.715,27.654,27.715,71851,0
2011-05-05,27.656,27.7,27.647,27.683,44380,0
2011-05-06,27.68,27.705,27.618,27.697,84716,0
2011-05-09,27.662,27.743,27.662,27.743,46140,0
2011-05-10,27.697,27.734,27.644,27.67,62183,0
2011-05-11,27.647,27.728,27.647,27.728,44599,0
2011-05-12,27.725,27.743,27.68,27.734,82172,0
2011-05-13,27.734,27.743,27.715,27.743,191935,0
2011-05-16,27.777,27.777,27.715,27.752,70254,0
2011-05-17,27.761,27.768,27.725,27.761,63230,0
2011-05-18,27.715,27.761,27.697,27.697,62610,0
2011-05-19,27.705,27.743,27.662,27.743,180900,0
2011-05-20,27.737,27.763,27.718,27.763,164953,0
2011-05-23,27.768,27.768,27.725,27.743,58827,0
2011-05-24,27.734,27.752,27.715,27.743,64071,0
2011-05-25,27.715,27.752,27.705,27.752,51097,0
2011-05-26,27.715,27.777,27.715,27.734,104701,0
2011-05-27,27.737,27.78,27.728,27.746,91557,0
2011-05-31,27.743,27.796,27.688,27.688,1811710,0
2011-06-01,27.7,27.755,27.7,27.755,86935,0
2011-06-02,27.728,27.755,27.7,27.7,64870,0
2011-06-03,27.7,27.746,27.7,27.746,56280,0
2011-06-06,27.755,27.798,27.746,27.79,90344,0
2011-06-07,27.812,27.812,27.76,27.812,65804,0
2011-06-08,27.794,27.812,27.776,27.812,80681,0
2011-06-09,27.76,27.767,27.733,27.767,58987,0
2011-06-10,27.79,27.808,27.708,27.718,152821,0
2011-06-13,27.746,27.78,27.728,27.78,32902,0
2011-06-14,27.737,27.763,27.718,27.746,48374,0
2011-06-15,27.78,27.78,27.728,27.728,93691,0
2011-06-16,27.738,27.771,27.7,27.764,113614,0
2011-06-17,27.704,27.767,27.704,27.76,37195,0
2011-06-20,27.755,27.763,27.737,27.763,35952,0
2011-06-21,27.763,27.77,27.718,27.718,110628,0
2011-06-22,27.737,27.79,27.737,27.763,78551,0
2011-06-23,27.76,27.804,27.751,27.785,138157,0
2011-06-24,27.776,27.821,27.76,27.812,148529,0
2011-06-27,27.812,27.812,27.767,27.794,175338,0
2011-06-28,27.794,27.794,27.733,27.733,367876,0
2011-06-29,27.78,27.78,27.737,27.746,245472,0
2011-06-30,27.765,27.783,27.739,27.783,87684,0
2011-07-01,27.778,27.815,27.726,27.796,65157,0
2011-07-05,27.788,27.815,27.768,27.815,49351,0
2011-07-06,27.79,27.818,27.781,27.818,40517,0
2011-07-07,27.796,27.815,27.778,27.815,40434,0
2011-07-08,27.815,27.841,27.815,27.824,70367,0
2011-07-11,27.877,27.877,27.821,27.867,82566,0
2011-07-12,27.841,27.87,27.806,27.85,96198,0
2011-07-13,27.83,27.857,27.812,27.839,58282,0
2011-07-14,27.804,27.847,27.804,27.804,76473,0
2011-07-15,27.796,27.85,27.796,27.85,107856,0
2011-07-18,27.847,27.867,27.821,27.839,109154,0
2011-07-19,27.853,27.853,27.809,27.818,55634,0
2011-07-20,27.857,27.857,27.751,27.794,176356,0
2011-07-21,27.794,27.821,27.776,27.812,51997,0
2011-07-22,27.832,27.841,27.796,27.806,79433,0
2011-07-25,27.812,27.812,27.741,27.741,184393,0
2011-07-26,27.756,27.818,27.756,27.818,52248,0
2011-07-27,27.776,27.785,27.733,27.733,116617,0
2011-07-28,27.764,27.872,27.764,27.863,444325,0
2011-07-29,27.85,27.879,27.824,27.841,31880,0
2011-08-01,27.887,27.906,27.85,27.897,61834,0
2011-08-02,27.877,27.904,27.848,27.886,33131,0
2011-08-03,27.887,27.897,27.841,27.87,81611,0
2011-08-04,27.872,27.918,27.872,27.89,87939,0
2011-08-05,27.916,27.916,27.824,27.879,77508,0
2011-08-08,27.879,27.879,27.716,27.815,74949,0
2011-08-09,27.706,27.925,27.662,27.716,71008,0
2011-08-10,27.806,27.897,27.735,27.735,87690,0
2011-08-11,27.824,27.86,27.706,27.86,60497,0
2011-08-12,27.824,27.824,27.716,27.762,125283,0
2011-08-15,27.796,27.832,27.698,27.824,105352,0
2011-08-16,27.768,27.815,27.716,27.778,62049,0
2011-08-17,27.768,27.815,27.735,27.815,101099,0
2011-08-18,27.815,27.815,27.689,27.735,125403,0
2011-08-19,27.764,27.826,27.718,27.818,179339,0
2011-08-22,27.815,27.824,27.768,27.796,147049,0
2011-08-23,27.768,27.841,27.753,27.796,62314,0
2011-08-24,27.753,27.762,27.726,27.762,140575,0
2011-08-25,27.778,27.796,27.716,27.716,93672,0
2011-08-26,27.764,27.781,27.747,27.747,107611,0
2011-08-29,27.762,27.768,27.698,27.706,117170,0
2011-08-30,27.726,27.735,27.68,27.689,75232,0
2011-08-31,27.72,27.748,27.692,27.739,72334,0
2011-09-01,27.738,27.756,27.718,27.747,62973,0
2011-09-02,27.692,27.765,27.665,27.739,233617,0
2011-09-06,27.723,27.741,27.668,27.713,55838,0
2011-09-07,27.741,27.83,27.703,27.83,75161,0
2011-09-08,27.812,27.812,27.759,27.812,181068,0
2011-09-09,27.799,27.799,27.756,27.79,63391,0
2011-09-12,27.764,27.79,27.747,27.771,35857,0
2011-09-13,27.79,27.826,27.7,27.79,81081,0
2011-09-14,27.799,27.818,27.771,27.79,70593,0
2011-09-15,27.809,27.809,27.738,27.771,91036,0
2011-09-16,27.767,27.812,27.759,27.759,56869,0
2011-09-19,27.781,27.799,27.764,27.799,42414,0
2011-09-20,27.756,27.809,27.756,27.799,54086,0
2011-09-21,27.799,27.799,27.7,27.738,82171,0
2011-09-22,27.7,27.728,27.656,27.656,63668,0
2011-09-23,27.713,27.713,27.642,27.668,58850,0
2011-09-26,27.69,27.738,27.664,27.718,232691,0
2011-09-27,27.683,27.728,27.62,27.718,175719,0
2011-09-28,27.69,27.718,27.638,27.656,42005,0
2011-09-29,27.683,27.709,27.647,27.647,110315,0
2011-09-30,27.666,27.702,27.65,27.702,281058,0
2011-10-03,27.677,27.677,27.623,27.677,153231,0
2011-10-04,27.617,27.661,27.536,27.589,30574,0
2011-10-05,27.554,27.635,27.516,27.635,70498,0
2011-10-06,27.572,27.68,27.572,27.68,171083,0
2011-10-07,27.606,27.732,27.544,27.651,383109,0
2011-10-10,27.633,27.713,27.587,27.687,226816,0
2011-10-11,27.615,27.713,27.615,27.623,59937,0
2011-10-12,27.596,27.723,27.596,27.723,81232,0
2011-10-13,27.695,27.839,27.659,27.703,71505,0
2011-10-14,27.753,27.753,27.661,27.661,91704,0
2011-10-17,27.687,27.723,27.668,27.677,66039,0
2011-10-18,27.703,27.703,27.642,27.668,48982,0
2011-10-19,27.668,27.732,27.651,27.687,101922,0
2011-10-20,27.713,27.759,27.668,27.713,68686,0
2011-10-21,27.768,27.768,27.697,27.697,74889,0
2011-10-24,27.759,27.759,27.695,27.741,90299,0
2011-10-25,27.701,27.792,27.701,27.773,93063,0
2011-10-26,27.767,27.775,27.723,27.723,32738,0
2011-10-27,27.804,27.867,27.732,27.83,171423,0
2011-10-28,27.778,27.86,27.762,27.778,129153,0
2011-10-31,27.786,27.841,27.777,27.786,147355,0
2011-11-01,27.792,27.801,27.73,27.801,78639,0
2011-11-02,27.788,27.87,27.788,27.86,79281,0
2011-11-03,27.845,27.865,27.81,27.837,122939,0
2011-11-04,27.837,27.855,27.773,27.845,112333,0
2011-11-07,27.796,27.841,27.735,27.778,129484,0
2011-11-08,27.778,27.788,27.753,27.753,98968,0
2011-11-09,27.773,27.773,27.701,27.748,96866,0
2011-11-10,27.773,27.783,27.72,27.748,83527,0
2011-11-11,27.743,27.768,27.697,27.768,101389,0
2011-11-14,27.743,27.778,27.654,27.697,204726,0
2011-11-15,27.706,27.788,27.635,27.67,155649,0
2011-11-16,27.688,27.735,27.644,27.67,129890,0
2011-11-17,27.654,27.68,27.581,27.661,181909,0
2011-11-18,27.665,27.684,27.621,27.675,74082,0
2011-11-21,27.626,27.635,27.572,27.626,141878,0
2011-11-22,27.599,27.626,27.545,27.545,173103,0
2011-11-23,27.564,27.581,27.516,27.516,138634,0
2011-11-25,27.621,27.621,27.521,27.585,69912,0
2011-11-28,27.572,27.626,27.554,27.564,202257,0
2011-11-29,27.545,27.589,27.498,27.526,471297,0
2011-11-30,27.554,27.654,27.525,27.635,128055,0
2011-12-01,27.648,27.665,27.593,27.657,73329,0
2011-12-02,27.612,27.684,27.576,27.657,219559,0
2011-12-05,27.692,27.72,27.665,27.675,71123,0
2011-12-06,27.667,27.712,27.632,27.65,54947,0
2011-12-07,27.72,27.72,27.648,27.665,41740,0
2011-12-08,27.639,27.684,27.612,27.684,67377,0
2011-12-09,27.675,27.739,27.665,27.71,90534,0
2011-12-12,27.675,27.73,27.612,27.639,177549,0
2011-12-13,27.63,27.692,27.63,27.639,51424,0
2011-12-14,27.648,27.701,27.612,27.701,83556,0
2011-12-15,27.648,27.72,27.63,27.701,78705,0
2011-12-16,27.665,27.71,27.63,27.63,47824,0
2011-12-19,27.665,27.701,27.639,27.692,73464,0
2011-12-20,27.648,27.72,27.648,27.692,59017,0
2011-12-21,27.684,27.692,27.63,27.675,97847,0
2011-12-22,27.675,27.701,27.648,27.701,53647,0
2011-12-23,27.684,27.73,27.684,27.73,65590,0
2011-12-27,27.648,27.757,27.648,27.701,58320,0
2011-12-28,27.73,27.748,27.576,27.748,539137,0
2011-12-29,27.692,27.757,27.63,27.748,189246,0
2011-12-30,27.646,27.765,27.619,27.619,98248,0
2012-01-03,27.73,27.783,27.657,27.783,79839,0
2012-01-04,27.748,27.783,27.71,27.757,89175,0
2012-01-05,27.757,27.783,27.684,27.783,97189,0
2012-01-06,27.757,27.792,27.72,27.792,55302,0
2012-01-09,27.783,27.819,27.748,27.801,46296,0
2012-01-10,27.765,27.855,27.73,27.828,130917,0
2012-01-11,27.821,27.839,27.65,27.75,59166,0
2012-01-12,27.75,27.867,27.75,27.867,244899,0
2012-01-13,27.792,27.883,27.792,27.875,67983,0
2012-01-17,27.878,27.878,27.822,27.849,67506,0
2012-01-18,27.845,27.865,27.81,27.837,51541,0
2012-01-19,27.865,27.902,27.819,27.883,78175,0
2012-01-20,27.883,27.892,27.801,27.828,79484,0
2012-01-23,27.855,27.902,27.792,27.875,94521,0
2012-01-24,27.828,27.911,27.81,27.837,118739,0
2012-01-25,27.883,27.94,27.845,27.94,59463,0
2012-01-26,27.855,27.959,27.845,27.865,44486,0
2012-01-27,27.867,27.961,27.83,27.83,79551,0
2012-01-30,27.845,27.94,27.845,27.845,109953,0
2012-01-31,27.884,27.942,27.856,27.942,96444,0
2012-02-01,27.989,27.989,27.895,27.98,108494,0
2012-02-02,27.97,28.035,27.961,28.035,8952427,0
2012-02-03,28.044,28.072,27.961,28.063,140739,0
2012-02-06,27.98,28.053,27.98,27.998,277628,0
2012-02-07,28.009,28.046,27.982,28.046,105267,0
2012-02-08,28.009,28.046,27.962,27.972,99714,0
2012-02-09,27.982,28,27.906,27.906,142838,0
2012-02-10,27.943,27.961,27.886,27.923,85105,0
2012-02-13,27.98,27.989,27.923,27.98,121960,0
2012-02-14,27.98,28.008,27.923,28.008,209432,0
2012-02-15,27.998,27.998,27.943,27.998,155202,0
2012-02-16,27.951,28.017,27.951,28.008,107494,0
2012-02-17,28.008,28.008,27.951,27.961,90463,0
2012-02-21,28.008,28.053,27.998,28.053,142356,0
2012-02-22,28.035,28.063,27.998,28.053,130346,0
2012-02-23,28.035,28.089,27.989,28.053,120568,0
2012-02-24,28.019,28.055,27.99,28.028,115833,0
2012-02-27,28.053,28.063,27.998,28.063,135014,0
2012-02-28,28.026,28.08,28.026,28.08,218990,0
2012-02-29,28.032,28.077,28.023,28.068,168247,0
2012-03-01,28.074,28.091,28.028,28.081,145180,0
2012-03-02,28.081,28.09,28.026,28.026,152718,0
2012-03-05,28.064,28.081,28.037,28.064,111961,0
2012-03-06,28.044,28.081,28.044,28.072,81146,0
2012-03-07,28.081,28.081,28.028,28.074,88670,0
2012-03-08,28.044,28.072,28.008,28.035,105850,0
2012-03-09,28.081,28.081,28.037,28.055,73735,0
2012-03-12,28.081,28.081,28.037,28.064,102642,0
2012-03-13,28.055,28.081,28.046,28.064,179948,0
2012-03-14,28.037,28.064,28.009,28.064,140922,0
2012-03-15,28.055,28.081,28.019,28.074,261366,0
2012-03-16,28.037,28.107,28.037,28.107,355178,0
2012-03-19,28.091,28.1,28.064,28.091,85151,0
2012-03-20,28.055,28.1,28.037,28.064,86781,0
2012-03-21,28.055,28.081,28.019,28.037,97441,0
2012-03-22,28.037,28.081,28.028,28.081,253251,0
2012-03-23,28.081,28.1,28.046,28.091,116058,0
2012-03-26,28.074,28.107,28.055,28.1,79629,0
2012-03-27,28.074,28.117,28.064,28.074,217454,0
2012-03-28,28.074,28.117,28.074,28.117,164773,0
2012-03-29,28.107,28.107,28.064,28.091,107823,0
2012-03-30,28.091,28.1,28.045,28.082,108121,0
2012-04-02,28.035,28.126,28.026,28.126,124041,0
2012-04-03,28.062,28.105,28.053,28.097,217066,0
2012-04-04,28.062,28.097,28.062,28.071,80993,0
2012-04-05,28.071,28.105,28.062,28.08,162249,0
2012-04-09,28.063,28.106,28.063,28.098,629878,0
2012-04-10,28.072,28.106,28.018,28.018,214186,0
2012-04-11,28.026,28.098,27.998,28.098,159232,0
2012-04-12,28.098,28.106,28.054,28.072,124241,0
2012-04-13,28.106,28.106,28.072,28.106,142907,0
2012-04-16,28.098,28.155,28.081,28.126,3912365,0
2012-04-17,28.131,28.16,28.131,28.151,187853,0
2012-04-18,28.106,28.145,28.09,28.106,157379,0
2012-04-19,28.136,28.145,28.098,28.136,160162,0
2012-04-20,28.105,28.134,28.105,28.114,117189,0
2012-04-23,28.126,28.136,28.106,28.136,106278,0
2012-04-24,28.116,28.145,28.106,28.145,159176,0
2012-04-25,28.136,28.145,28.106,28.106,105387,0
2012-04-26,28.136,28.145,28.126,28.126,171213,0
2012-04-27,28.144,28.162,28.124,28.134,145079,0
2012-04-30,28.13,28.16,28.103,28.16,115470,0
2012-05-01,28.169,28.169,28.131,28.151,131497,0
2012-05-02,28.134,28.144,28.124,28.124,110108,0
2012-05-03,28.131,28.151,28.131,28.151,151185,0
2012-05-04,28.162,28.162,28.114,28.114,127677,0
2012-05-07,28.154,28.172,28.124,28.172,134125,0
2012-05-08,28.182,28.182,28.134,28.162,127655,0
2012-05-09,28.16,28.16,28.121,28.151,190587,0
2012-05-10,28.141,28.151,28.104,28.104,191124,0
2012-05-11,28.105,28.144,28.088,28.144,108110,0
2012-05-14,28.134,28.154,28.097,28.154,104286,0
2012-05-15,28.144,28.154,28.124,28.144,191958,0
2012-05-16,28.124,28.144,28.08,28.124,160542,0
2012-05-17,28.088,28.097,28.043,28.088,77553,0
2012-05-18,28.026,28.088,28.016,28.071,498573,0
2012-05-21,28.053,28.062,27.979,28.053,183340,0
2012-05-22,28.043,28.08,27.96,28.071,141020,0
2012-05-23,28.043,28.08,28.016,28.043,178137,0
2012-05-24,28.08,28.08,28.043,28.062,127010,0
2012-05-25,28.077,28.111,28.059,28.059,105576,0
2012-05-29,28.097,28.097,28.071,28.097,173411,0
2012-05-30,28.097,28.105,28.071,28.088,90288,0
2012-05-31,28.103,28.103,28.075,28.093,202269,0
2012-06-01,28.094,28.111,28.059,28.104,90964,0
2012-06-04,28.077,28.085,28.023,28.068,196881,0
2012-06-05,28.067,28.084,28.031,28.067,173109,0
2012-06-06,28.039,28.103,28.039,28.093,191708,0
2012-06-07,28.076,28.12,28.076,28.111,196368,0
2012-06-08,28.077,28.141,28.068,28.131,158111,0
2012-06-11,28.104,28.131,28.094,28.104,208380,0
2012-06-12,28.077,28.104,28.059,28.059,129015,0
2012-06-13,28.068,28.094,28.059,28.068,217451,0
2012-06-14,28.059,28.104,28.059,28.077,150595,0
2012-06-15,28.077,28.121,28.068,28.085,105486,0
2012-06-18,28.059,28.141,28.059,28.141,267321,0
2012-06-19,28.141,28.169,28.094,28.121,115874,0
2012-06-20,28.121,28.16,28.121,28.141,171262,0
2012-06-21,28.151,28.16,28.104,28.104,181904,0
2012-06-22,28.093,28.15,28.093,28.15,100622,0
2012-06-25,28.16,28.16,28.104,28.104,120440,0
2012-06-26,28.131,28.141,28.104,28.141,117834,0
2012-06-27,28.104,28.151,28.094,28.151,124139,0
2012-06-28,28.151,28.16,28.111,28.151,179901,0
2012-06-29,28.175,28.194,28.107,28.117,227138,0
2012-07-02,28.207,28.207,28.15,28.178,184508,0
2012-07-03,28.194,28.234,28.156,28.224,340526,0
2012-07-05,28.165,28.253,28.165,28.234,174287,0
2012-07-06,28.256,28.256,28.197,28.207,317583,0
2012-07-09,28.227,28.266,28.217,28.266,309784,0
2012-07-10,28.197,28.273,28.197,28.246,93169,0
2012-07-11,28.256,28.266,28.237,28.256,199929,0
2012-07-12,28.207,28.266,28.207,28.217,68002,0
2012-07-13,28.263,28.279,28.243,28.243,303344,0
2012-07-16,28.256,28.301,28.217,28.292,82719,0
2012-07-17,28.267,28.312,28.267,28.304,98534,0
2012-07-18,28.312,28.33,28.285,28.33,116857,0
2012-07-19,28.327,28.346,28.301,28.318,85040,0
2012-07-20,28.289,28.324,28.279,28.324,85943,0
2012-07-23,28.301,28.327,28.266,28.266,115419,0
2012-07-24,28.285,28.304,28.267,28.267,143724,0
2012-07-25,28.256,28.292,28.256,28.282,67361,0
2012-07-26,28.301,28.301,28.273,28.282,107917,0
2012-07-27,28.279,28.343,28.263,28.334,191653,0
2012-07-30,28.337,28.365,28.318,28.337,171146,0
2012-07-31,28.367,28.376,28.321,28.349,374893,0
2012-08-01,28.38,28.398,28.343,28.362,165281,0
2012-08-02,28.395,28.395,28.312,28.312,162904,0
2012-08-03,28.334,28.398,28.334,28.37,139759,0
2012-08-06,28.398,28.408,28.362,28.408,73756,0
2012-08-07,28.395,28.412,28.359,28.376,113697,0
2012-08-08,28.352,28.388,28.324,28.352,135762,0
2012-08-09,28.38,28.388,28.334,28.388,235662,0
2012-08-10,28.352,28.398,28.352,28.38,290239,0
2012-08-13,28.398,28.408,28.343,28.398,145025,0
2012-08-14,28.37,28.408,28.362,28.408,115884,0
2012-08-15,28.37,28.388,28.362,28.388,111774,0
2012-08-16,28.388,28.398,28.343,28.343,182044,0
2012-08-17,28.367,28.395,28.339,28.395,206162,0
2012-08-20,28.362,28.398,28.362,28.398,200167,0
2012-08-21,28.362,28.398,28.362,28.398,110498,0
2012-08-22,28.408,28.434,28.388,28.434,93833,0
2012-08-23,28.408,28.452,28.38,28.416,146188,0
2012-08-24,28.412,28.439,28.385,28.421,185429,0
2012-08-27,28.442,28.442,28.416,28.434,249319,0
2012-08-28,28.434,28.442,28.416,28.442,142969,0
2012-08-29,28.395,28.449,28.395,28.439,287848,0
2012-08-30,28.439,28.439,28.412,28.439,97468,0
2012-08-31,28.471,28.489,28.444,28.489,223119,0
2012-09-04,28.456,28.482,28.411,28.482,172777,0
2012-09-05,28.446,28.482,28.438,28.473,232201,0
2012-09-06,28.464,28.473,28.411,28.419,176743,0
2012-09-07,28.458,28.475,28.449,28.475,167726,0
2012-09-10,28.466,28.493,28.449,28.493,190697,0
2012-09-11,28.458,28.503,28.449,28.449,265960,0
2012-09-12,28.466,28.522,28.458,28.493,259399,0
2012-09-13,28.522,28.549,28.503,28.522,126716,0
2012-09-14,28.538,28.547,28.511,28.538,119428,0
2012-09-17,28.475,28.531,28.475,28.513,135708,0
2012-09-18,28.493,28.549,28.493,28.513,400159,0
2012-09-19,28.522,28.549,28.522,28.531,242751,0
2012-09-20,28.503,28.541,28.503,28.531,157029,0
2012-09-21,28.538,28.547,28.52,28.547,187488,0
2012-09-24,28.531,28.569,28.522,28.549,180361,0
2012-09-25,28.549,28.569,28.541,28.569,301376,0
2012-09-26,28.541,28.55,28.522,28.55,207633,0
2012-09-27,28.522,28.579,28.522,28.579,234804,0
2012-09-28,28.563,28.592,28.535,28.592,126973,0
2012-10-01,28.595,28.615,28.576,28.595,228281,0
2012-10-02,28.598,28.617,28.579,28.598,123594,0
2012-10-03,28.626,28.626,28.569,28.608,9222371,0
2012-10-04,28.617,28.626,28.56,28.626,217476,0
2012-10-05,28.595,28.632,28.595,28.624,120095,0
2012-10-08,28.624,28.632,28.605,28.632,191630,0
2012-10-09,28.605,28.624,28.595,28.595,188589,0
2012-10-10,28.615,28.615,28.595,28.605,922465,0
2012-10-11,28.605,28.615,28.595,28.605,252916,0
2012-10-12,28.605,28.615,28.595,28.595,166789,0
2012-10-15,28.605,28.624,28.586,28.615,185384,0
2012-10-16,28.615,28.632,28.595,28.605,151557,0
2012-10-17,28.595,28.632,28.586,28.624,164053,0
2012-10-18,28.586,28.632,28.586,28.605,201960,0
2012-10-19,28.634,28.634,28.598,28.608,178369,0
2012-10-22,28.624,28.624,28.567,28.615,139332,0
2012-10-23,28.621,28.621,28.603,28.603,358880,0
2012-10-24,28.615,28.632,28.586,28.624,228872,0
2012-10-25,28.624,28.624,28.586,28.615,185687,0
2012-10-26,28.589,28.626,28.589,28.626,144288,0
2012-10-31,28.601,28.655,28.582,28.655,324252,0
2012-11-01,28.643,28.661,28.626,28.661,186581,0
2012-11-02,28.634,28.709,28.617,28.643,265392,0
2012-11-05,28.626,28.661,28.617,28.652,209183,0
2012-11-06,28.639,28.657,28.63,28.647,187686,0
2012-11-07,28.639,28.657,28.603,28.603,188455,0
2012-11-08,28.63,28.657,28.621,28.657,338212,0
2012-11-09,28.617,28.652,28.608,28.617,146115,0
2012-11-12,28.634,28.652,28.589,28.652,139592,0
2012-11-13,28.643,28.652,28.541,28.541,409625,0
2012-11-14,28.589,28.608,28.541,28.589,261861,0
2012-11-15,28.531,28.589,28.504,28.541,562656,0
2012-11-16,28.564,28.574,28.517,28.546,218599,0
2012-11-19,28.531,28.617,28.531,28.569,151084,0
2012-11-20,28.598,28.598,28.531,28.541,206152,0
2012-11-21,28.56,28.598,28.541,28.56,246776,0
2012-11-23,28.593,28.593,28.508,28.593,112134,0
2012-11-26,28.598,28.626,28.579,28.626,293500,0
2012-11-27,28.617,28.643,28.598,28.634,228661,0
2012-11-28,28.608,28.634,28.569,28.626,186868,0
2012-11-29,28.652,28.652,28.598,28.617,182366,0
2012-11-30,28.638,28.656,28.612,28.621,509166,0
2012-12-03,28.621,28.647,28.613,28.647,144699,0
2012-12-04,28.668,28.668,28.614,28.648,170881,0
2012-12-05,28.613,28.657,28.613,28.621,140678,0
2012-12-06,28.666,28.666,28.621,28.63,179092,0
2012-12-07,28.613,28.666,28.613,28.647,151243,0
2012-12-10,28.666,28.666,28.584,28.584,499201,0
2012-12-11,28.647,28.647,28.555,28.555,359168,0
2012-12-12,28.603,28.603,28.546,28.564,231081,0
2012-12-13,28.555,28.621,28.555,28.593,149858,0
2012-12-14,28.584,28.603,28.555,28.584,284630,0
2012-12-17,28.574,28.613,28.564,28.564,163649,0
2012-12-18,28.584,28.603,28.555,28.603,253404,0
2012-12-19,28.564,28.613,28.564,28.603,213276,0
2012-12-20,28.603,28.613,28.574,28.584,191561,0
2012-12-21,28.555,28.613,28.555,28.593,272722,0
2012-12-24,28.564,28.639,28.564,28.639,269771,0
2012-12-26,28.621,28.63,28.584,28.593,339945,0
2012-12-27,28.63,28.638,28.554,28.621,250412,0
2012-12-28,28.63,28.646,28.612,28.63,189447,0
2012-12-31,28.603,28.677,28.603,28.631,240879,0
2013-01-02,28.612,28.695,28.612,28.685,434439,0
2013-01-03,28.646,28.685,28.646,28.676,359778,0
2013-01-04,28.666,28.676,28.638,28.638,316372,0
2013-01-07,28.656,28.685,28.63,28.676,241247,0
2013-01-08,28.656,28.695,28.646,28.666,262282,0
2013-01-09,28.677,28.696,28.648,28.686,253536,0
2013-01-10,28.677,28.696,28.668,28.696,451940,0
2013-01-11,28.695,28.703,28.666,28.703,223291,0
2013-01-14,28.695,28.695,28.656,28.656,270212,0
2013-01-15,28.676,28.685,28.646,28.656,212825,0
2013-01-16,28.666,28.676,28.646,28.676,392996,0
2013-01-17,28.676,28.676,28.646,28.646,198207,0
2013-01-18,28.64,28.677,28.64,28.658,354082,0
2013-01-22,28.676,28.685,28.656,28.676,368586,0
2013-01-23,28.683,28.683,28.646,28.674,419069,0
2013-01-24,28.695,28.695,28.666,28.695,231818,0
2013-01-25,28.696,28.696,28.658,28.658,329820,0
2013-01-28,28.658,28.686,28.658,28.686,257337,0
2013-01-29,28.668,28.686,28.658,28.677,504150,0
2013-01-30,28.668,28.686,28.648,28.668,903320,0
2013-01-31,28.677,28.686,28.64,28.667,276003,0
2013-02-01,28.668,28.705,28.668,28.705,220416,0
2013-02-04,28.686,28.705,28.677,28.677,397372,0
2013-02-05,28.693,28.711,28.674,28.683,228539,0
2013-02-06,28.683,28.711,28.683,28.711,659437,0
2013-02-07,28.711,28.721,28.693,28.711,371502,0
2013-02-08,28.702,28.711,28.683,28.702,246332,0
2013-02-11,28.696,28.714,28.686,28.714,188016,0
2013-02-12,28.714,28.724,28.696,28.714,216433,0
2013-02-13,28.696,28.714,28.686,28.714,294593,0
2013-02-14,28.677,28.714,28.668,28.696,343044,0
2013-02-15,28.693,28.702,28.674,28.674,219416,0
2013-02-19,28.705,28.714,28.677,28.677,226656,0
2013-02-20,28.674,28.721,28.674,28.711,197712,0
2013-02-21,28.714,28.734,28.686,28.734,1828069,0
2013-02-22,28.73,28.776,28.702,28.748,751361,0
2013-02-25,28.734,28.759,28.714,28.759,247097,0
2013-02-26,28.724,28.759,28.705,28.759,308222,0
2013-02-27,28.748,28.756,28.73,28.73,235752,0
2013-02-28,28.743,28.752,28.706,28.715,506469,0
2013-03-01,28.766,28.766,28.73,28.756,163846,0
2013-03-04,28.73,28.748,28.711,28.721,214317,0
2013-03-05,28.749,28.749,28.703,28.74,256293,0
2013-03-06,28.721,28.749,28.712,28.731,238861,0
2013-03-07,28.712,28.731,28.712,28.712,165593,0
2013-03-08,28.712,28.731,28.703,28.712,248000,0
2013-03-11,28.73,28.748,28.721,28.721,240225,0
2013-03-12,28.748,28.756,28.721,28.721,523367,0
2013-03-13,28.73,28.756,28.721,28.748,238210,0
2013-03-14,28.756,28.766,28.721,28.721,240139,0
2013-03-15,28.749,28.749,28.731,28.749,166603,0
2013-03-18,28.739,28.756,28.73,28.756,248463,0
2013-03-19,28.73,28.748,28.73,28.739,202802,0
2013-03-20,28.721,28.757,28.721,28.749,249073,0
2013-03-21,28.757,28.757,28.712,28.721,214889,0
2013-03-22,28.731,28.749,28.712,28.721,403481,0
2013-03-25,28.721,28.757,28.721,28.721,178813,0
2013-03-26,28.749,28.749,28.712,28.731,188911,0
2013-03-27,28.731,28.749,28.712,28.731,208105,0
2013-03-28,28.74,28.74,28.694,28.721,236100,0
2013-04-01,28.749,28.777,28.749,28.777,409402,0
2013-04-02,28.742,28.769,28.742,28.769,1724619,0
2013-04-03,28.757,28.767,28.74,28.767,248855,0
2013-04-04,28.759,28.769,28.751,28.759,249845,0
2013-04-05,28.757,28.777,28.731,28.767,215798,0
2013-04-08,28.767,28.787,28.749,28.767,223233,0
2013-04-09,28.757,28.796,28.749,28.749,332107,0
2013-04-10,28.751,28.779,28.742,28.751,229198,0
2013-04-11,28.749,28.806,28.74,28.767,1229483,0
2013-04-12,28.779,28.789,28.759,28.779,244661,0
2013-04-15,28.777,28.787,28.767,28.787,168791,0
2013-04-16,28.796,28.796,28.767,28.787,232637,0
2013-04-17,28.779,28.799,28.759,28.789,331014,0
2013-04-18,28.777,28.787,28.757,28.777,201532,0
2013-04-19,28.769,28.789,28.759,28.759,179576,0
2013-04-22,28.779,28.799,28.769,28.789,194051,0
2013-04-23,28.769,28.799,28.769,28.779,199044,0
2013-04-24,28.779,28.799,28.759,28.779,273698,0
2013-04-25,28.789,28.799,28.779,28.799,383481,0
2013-04-26,28.799,28.809,28.789,28.809,198379,0
2013-04-29,28.789,28.827,28.789,28.809,296092,0
2013-04-30,28.838,28.838,28.799,28.828,194019,0
2013-05-01,28.837,28.847,28.827,28.837,272743,0
2013-05-02,28.838,28.848,28.809,28.828,283602,0
2013-05-03,28.818,28.837,28.809,28.827,187862,0
2013-05-06,28.809,28.847,28.809,28.847,165069,0
2013-05-07,28.838,28.848,28.818,28.818,161524,0
2013-05-08,28.809,28.838,28.799,28.828,156375,0
2013-05-09,28.848,28.848,28.809,28.809,246647,0
2013-05-10,28.837,28.837,28.789,28.818,344618,0
2013-05-13,28.809,28.827,28.799,28.827,170168,0
2013-05-14,28.827,28.827,28.789,28.789,282931,0
2013-05-15,28.809,28.847,28.809,28.827,613007,0
2013-05-16,28.827,28.837,28.809,28.809,249958,0
2013-05-17,28.838,28.848,28.799,28.809,305921,0
2013-05-20,28.818,28.847,28.799,28.827,185458,0
2013-05-21,28.837,28.847,28.809,28.837,291393,0
2013-05-22,28.847,28.847,28.789,28.789,236158,0
2013-05-23,28.818,28.827,28.789,28.827,724835,0
2013-05-24,28.799,28.828,28.799,28.809,452926,0
2013-05-28,28.809,28.838,28.799,28.809,415881,0
2013-05-29,28.78,28.81,28.752,28.81,350641,0
2013-05-30,28.809,28.809,28.779,28.809,503355,0
2013-05-31,28.799,28.799,28.759,28.759,343640,0
2013-06-03,28.779,28.828,28.752,28.799,1020233,0
2013-06-04,28.8,28.81,28.752,28.78,523227,0
2013-06-05,28.78,28.79,28.734,28.78,287819,0
2013-06-06,28.77,28.8,28.76,28.79,953356,0
2013-06-07,28.818,28.818,28.779,28.799,442966,0
2013-06-10,28.779,28.789,28.769,28.789,636860,0
2013-06-11,28.76,28.809,28.714,28.769,2051578,0
2013-06-12,28.769,28.809,28.769,28.789,1329449,0
2013-06-13,28.789,28.789,28.743,28.779,301044,0
2013-06-14,28.79,28.81,28.752,28.76,676740,0
2013-06-17,28.779,28.799,28.743,28.779,313588,0
2013-06-18,28.76,28.78,28.734,28.77,312310,0
2013-06-19,28.743,28.769,28.622,28.714,411531,0
2013-06-20,28.678,28.752,28.585,28.658,1170805,0
2013-06-21,28.614,28.706,28.585,28.696,1295818,0
2013-06-24,28.622,28.76,28.555,28.724,2434808,0
2013-06-25,28.725,28.734,28.696,28.715,21107979,0
2013-06-26,28.715,28.725,28.649,28.687,628279,0
2013-06-27,28.725,28.734,28.658,28.706,462911,0
2013-06-28,28.792,28.792,28.735,28.744,599659,0
2013-07-01,28.687,28.725,28.678,28.706,2203601,0
2013-07-02,28.686,28.705,28.677,28.696,539122,0
2013-07-03,28.696,28.696,28.657,28.677,214706,0
2013-07-05,28.623,28.668,28.604,28.623,456179,0
2013-07-08,28.632,28.687,28.632,28.687,417795,0
2013-07-09,28.687,28.696,28.658,28.678,315397,0
2013-07-10,28.678,28.687,28.649,28.678,342934,0
2013-07-11,28.696,28.725,28.658,28.696,502972,0
2013-07-12,28.706,28.734,28.687,28.706,218908,0
2013-07-15,28.734,28.734,28.64,28.649,2426478,0
2013-07-16,28.657,28.686,28.64,28.677,353604,0
2013-07-17,28.657,28.714,28.657,28.677,467696,0
2013-07-18,28.706,28.734,28.678,28.706,394532,0
2013-07-19,28.714,28.724,28.686,28.714,365830,0
2013-07-22,28.752,28.752,28.725,28.743,447280,0
2013-07-23,28.743,28.743,28.696,28.743,309562,0
2013-07-24,28.734,28.743,28.678,28.715,665269,0
2013-07-25,28.725,28.752,28.687,28.752,1008897,0
2013-07-26,28.743,28.759,28.734,28.752,703862,0
2013-07-29,28.77,28.77,28.743,28.752,308910,0
2013-07-30,28.779,28.779,28.734,28.743,374945,0
2013-07-31,28.734,28.769,28.734,28.759,939077,0
2013-08-01,28.759,28.789,28.759,28.759,318142,0
2013-08-02,28.769,28.799,28.752,28.799,414150,0
2013-08-05,28.809,28.809,28.769,28.779,301373,0
2013-08-06,28.769,28.809,28.769,28.799,429885,0
2013-08-07,28.779,28.818,28.769,28.809,768412,0
2013-08-08,28.799,28.838,28.779,28.799,215440,0
2013-08-09,28.789,28.828,28.779,28.799,456272,0
2013-08-12,28.809,28.828,28.789,28.828,280869,0
2013-08-13,28.818,28.818,28.769,28.818,479951,0
2013-08-14,28.799,28.809,28.779,28.799,242616,0
2013-08-15,28.779,28.779,28.734,28.779,383312,0
2013-08-16,28.752,28.799,28.752,28.752,424195,0
2013-08-19,28.759,28.769,28.724,28.769,485047,0
2013-08-20,28.751,28.779,28.733,28.769,417839,0
2013-08-21,28.759,28.759,28.714,28.714,491367,0
2013-08-22,28.742,28.751,28.696,28.723,514942,0
2013-08-23,28.705,28.733,28.677,28.696,446405,0
2013-08-26,28.686,28.723,28.657,28.677,609375,0
2013-08-27,28.705,28.705,28.647,28.657,335490,0
2013-08-28,28.667,28.705,28.639,28.686,256193,0
2013-08-29,28.696,28.714,28.657,28.714,747941,0
2013-08-30,28.792,28.792,28.762,28.772,218996,0
2013-09-03,28.705,28.714,28.667,28.714,340274,0
2013-09-04,28.677,28.723,28.657,28.705,485220,0
2013-09-05,28.677,28.733,28.657,28.723,824029,0
2013-09-06,28.759,28.769,28.686,28.686,703149,0
2013-09-09,28.742,28.759,28.723,28.733,589282,0
2013-09-10,28.742,28.751,28.696,28.705,317070,0
2013-09-11,28.714,28.809,28.714,28.779,2054778,0
2013-09-12,28.779,28.818,28.769,28.818,761464,0
2013-09-13,28.759,28.799,28.733,28.759,742932,0
2013-09-16,28.779,28.856,28.779,28.818,835136,0
2013-09-17,28.837,28.856,28.789,28.799,635278,0
2013-09-18,28.828,28.905,28.799,28.885,429381,0
2013-09-19,28.856,28.915,28.856,28.895,732746,0
2013-09-20,28.895,28.895,28.866,28.875,320604,0
2013-09-23,28.895,28.915,28.856,28.875,870526,0
2013-09-24,28.856,28.895,28.837,28.866,569107,0
2013-09-25,28.856,28.875,28.809,28.875,440503,0
2013-09-26,28.847,28.885,28.799,28.809,568215,0
2013-09-27,28.809,28.847,28.799,28.818,349534,0
2013-09-30,28.898,28.992,28.898,28.974,1820059,0
2013-10-01,28.877,28.927,28.868,28.868,1347773,0
2013-10-02,28.877,28.897,28.849,28.858,798045,0
2013-10-03,28.907,28.907,28.868,28.877,613267,0
2013-10-04,28.897,28.897,28.819,28.829,629032,0
2013-10-07,28.849,28.887,28.819,28.839,794680,0
2013-10-08,28.829,28.868,28.791,28.791,1273608,0
2013-10-09,28.839,28.839,28.753,28.781,19489910,0
2013-10-10,28.8,28.849,28.8,28.839,1075506,0
2013-10-11,28.839,28.839,28.81,28.829,300404,0
2013-10-14,28.829,28.849,28.819,28.819,292069,0
2013-10-15,28.829,28.858,28.829,28.839,232975,0
2013-10-16,28.819,28.887,28.81,28.887,531217,0
2013-10-17,28.877,28.917,28.877,28.907,382591,0
2013-10-18,28.927,28.963,28.887,28.953,320325,0
2013-10-21,28.927,28.953,28.897,28.917,313578,0
2013-10-22,28.934,28.953,28.917,28.927,375834,0
2013-10-23,28.917,28.953,28.917,28.934,305544,0
2013-10-24,28.963,28.963,28.934,28.934,278542,0
2013-10-25,28.963,28.963,28.927,28.934,624919,0
2013-10-28,28.973,28.973,28.907,28.934,2502828,0
2013-10-29,28.944,28.944,28.917,28.927,410210,0
2013-10-30,28.917,28.953,28.917,28.944,316513,0
2013-10-31,29.012,29.012,28.975,29.003,443880,0
2013-11-01,28.954,28.992,28.935,28.945,880085,0
2013-11-04,28.974,28.974,28.935,28.964,303031,0
2013-11-05,28.945,28.974,28.935,28.974,540718,0
2013-11-06,28.945,28.964,28.935,28.954,359580,0
2013-11-07,28.964,28.974,28.945,28.945,288337,0
2013-11-08,28.945,28.954,28.917,28.945,164374,0
2013-11-11,28.964,28.974,28.927,28.927,237652,0
2013-11-12,28.935,28.964,28.935,28.954,205017,0
2013-11-13,28.945,28.974,28.945,28.964,204968,0
2013-11-14,28.945,28.982,28.935,28.982,239519,0
2013-11-15,28.992,28.992,28.964,28.982,322107,0
2013-11-18,28.964,28.992,28.964,28.974,352887,0
2013-11-19,28.992,29.002,28.964,28.982,294715,0
2013-11-20,28.974,28.992,28.974,28.992,399343,0
2013-11-21,29.002,29.011,28.982,29.002,296306,0
2013-11-22,28.982,29.011,28.974,28.982,618476,0
2013-11-25,29.011,29.011,28.982,29.011,313827,0
2013-11-26,29.002,29.038,28.982,29.038,1113951,0
2013-11-27,29.002,29.038,29.002,29.02,522703,0
2013-11-29,29.056,29.066,29.038,29.047,406919,0
2013-12-02,29.038,29.038,29.012,29.012,287344,0
2013-12-03,29.012,29.029,28.993,29.02,333669,0
2013-12-04,29.003,29.029,28.993,29.003,227144,0
2013-12-05,28.993,29.012,28.993,29.003,259356,0
2013-12-06,28.993,29.012,28.993,29.012,300928,0
2013-12-09,29.02,29.02,28.983,29.003,277178,0
2013-12-10,29.012,29.012,28.993,29.012,305107,0
2013-12-11,28.993,29.012,28.983,29.012,734296,0
2013-12-12,28.993,29.012,28.983,28.993,281728,0
2013-12-13,28.983,29.012,28.983,29.003,503085,0
2013-12-16,29.003,29.012,28.983,28.993,311814,0
2013-12-17,29.012,29.012,28.983,29.012,320363,0
2013-12-18,29.012,29.02,28.983,28.993,874579,0
2013-12-19,28.983,29.003,28.975,28.993,900329,0
2013-12-20,28.975,28.993,28.965,28.975,1210378,0
2013-12-23,28.975,28.983,28.965,28.975,351668,0
2013-12-24,28.975,28.975,28.946,28.965,211459,0
2013-12-26,28.955,28.965,28.946,28.955,466097,0
2013-12-27,28.962,28.98,28.952,28.98,577105,0
2013-12-30,28.99,29,28.962,28.99,374076,0
2013-12-31,28.979,29.018,28.971,29.008,423140,0
2014-01-02,29,29.019,28.98,29.019,529923,0
2014-01-03,29.019,29.026,28.98,29,624882,0
2014-01-06,29.019,29.026,28.99,28.99,222017,0
2014-01-07,29.009,29.019,29,29.009,434576,0
2014-01-08,28.972,29.026,28.972,28.98,498378,0
2014-01-09,29.009,29.019,28.99,29.009,381971,0
2014-01-10,29.019,29.053,29.019,29.044,300565,0
2014-01-13,29.044,29.053,29.026,29.044,513399,0
2014-01-14,29.053,29.053,29.019,29.019,323295,0
2014-01-15,29.026,29.026,29.009,29.026,693008,0
2014-01-16,29.035,29.035,29.026,29.026,297285,0
2014-01-17,29.026,29.044,29.019,29.026,204243,0
2014-01-21,29.035,29.053,29.019,29.044,256512,0
2014-01-22,29.026,29.044,29.019,29.044,692789,0
2014-01-23,29.035,29.093,29.026,29.063,862944,0
2014-01-24,29.073,29.093,29.026,29.044,549754,0
2014-01-27,29.063,29.121,29.035,29.053,412646,0
2014-01-28,29.073,29.073,29.044,29.063,717201,0
2014-01-29,29.063,29.073,29.053,29.053,315857,0
2014-01-30,29.093,29.103,29.053,29.053,427339,0
2014-01-31,29.073,29.073,29.044,29.053,648273,0
2014-02-03,29.073,29.112,29.053,29.112,507511,0
2014-02-04,29.103,29.103,29.063,29.103,569443,0
2014-02-05,29.083,29.112,29.073,29.112,638066,0
2014-02-06,29.083,29.121,29.083,29.093,2790236,0
2014-02-07,29.112,29.112,29.083,29.112,632849,0
2014-02-10,29.112,29.121,29.093,29.093,269629,0
2014-02-11,29.103,29.112,29.083,29.093,697645,0
2014-02-12,29.093,29.103,29.073,29.093,372007,0
2014-02-13,29.093,29.103,29.083,29.103,354401,0
2014-02-14,29.093,29.112,29.073,29.073,878652,0
2014-02-18,29.103,29.112,29.093,29.112,339270,0
2014-02-19,29.112,29.121,29.073,29.103,566279,0
2014-02-20,29.112,29.121,29.103,29.112,536810,0
2014-02-21,29.121,29.129,29.103,29.129,299603,0
2014-02-24,29.103,29.139,29.103,29.139,558114,0
2014-02-25,29.139,29.139,29.121,29.129,577337,0
2014-02-26,29.129,29.139,29.112,29.129,757517,0
2014-02-27,29.139,29.159,29.129,29.159,357561,0
2014-02-28,29.128,29.176,29.128,29.148,2097449,0
2014-03-03,29.163,29.163,29.115,29.125,1889327,0
2014-03-04,29.133,29.143,29.125,29.125,375351,0
2014-03-05,29.143,29.143,29.115,29.125,427574,0
2014-03-06,29.115,29.153,29.115,29.143,940721,0
2014-03-07,29.133,29.133,29.106,29.106,377938,0
2014-03-10,29.115,29.125,29.106,29.125,334510,0
2014-03-11,29.125,29.153,29.097,29.125,1751911,0
2014-03-12,29.133,29.133,29.115,29.125,477961,0
2014-03-13,29.106,29.163,29.097,29.153,4488172,0
2014-03-14,29.153,29.153,29.115,29.133,895101,0
2014-03-17,29.143,29.143,29.115,29.125,571627,0
2014-03-18,29.125,29.133,29.106,29.115,867146,0
2014-03-19,29.106,29.133,29.057,29.077,972754,0
2014-03-20,29.077,29.115,29.057,29.087,711546,0
2014-03-21,29.106,29.106,29.077,29.106,284371,0
2014-03-24,29.087,29.115,29.077,29.115,499693,0
2014-03-25,29.106,29.133,29.106,29.125,570719,0
2014-03-26,29.097,29.133,29.097,29.115,318760,0
2014-03-27,29.125,29.133,29.106,29.115,479594,0
2014-03-28,29.133,29.133,29.115,29.125,366100,0
2014-03-31,29.106,29.143,29.106,29.133,789147,0
2014-04-01,29.131,29.161,29.113,29.123,1082916,0
2014-04-02,29.113,29.141,29.095,29.104,328537,0
2014-04-03,29.095,29.131,29.095,29.113,317825,0
2014-04-04,29.123,29.151,29.123,29.141,595597,0
2014-04-07,29.131,29.17,29.131,29.161,381170,0
2014-04-08,29.141,29.179,29.141,29.17,544143,0
2014-04-09,29.17,29.179,29.141,29.17,627185,0
2014-04-10,29.179,29.207,29.161,29.207,526772,0
2014-04-11,29.188,29.198,29.17,29.198,410073,0
2014-04-14,29.188,29.207,29.17,29.179,621513,0
2014-04-15,29.179,29.198,29.17,29.198,306152,0
2014-04-16,29.188,29.198,29.179,29.188,697737,0
2014-04-17,29.188,29.198,29.161,29.179,724085,0
2014-04-21,29.161,29.198,29.161,29.179,391709,0
2014-04-22,29.17,29.198,29.17,29.188,954963,0
2014-04-23,29.179,29.188,29.179,29.179,411000,0
2014-04-24,29.17,29.188,29.161,29.179,335726,0
2014-04-25,29.17,29.188,29.151,29.17,611170,0
2014-04-28,29.17,29.188,29.17,29.188,302743,0
2014-04-29,29.179,29.198,29.17,29.188,467542,0
2014-04-30,29.198,29.207,29.17,29.188,929195,0
2014-05-01,29.188,29.207,29.179,29.198,819588,0
2014-05-02,29.198,29.207,29.17,29.179,879774,0
2014-05-05,29.17,29.198,29.17,29.179,711333,0
2014-05-06,29.188,29.198,29.17,29.198,668958,0
2014-05-07,29.198,29.217,29.179,29.207,1307078,0
2014-05-08,29.188,29.217,29.188,29.188,1111008,0
2014-05-09,29.217,29.217,29.188,29.217,549640,0
2014-05-12,29.198,29.217,29.188,29.217,406787,0
2014-05-13,29.207,29.217,29.188,29.217,485355,0
2014-05-14,29.207,29.245,29.207,29.245,638775,0
2014-05-15,29.235,29.255,29.217,29.227,529211,0
2014-05-16,29.235,29.245,29.227,29.227,437567,0
2014-05-19,29.245,29.255,29.227,29.255,358655,0
2014-05-20,29.255,29.255,29.235,29.235,249050,0
2014-05-21,29.245,29.255,29.227,29.235,366573,0
2014-05-22,29.217,29.265,29.217,29.255,549284,0
2014-05-23,29.265,29.265,29.245,29.255,678312,0
2014-05-27,29.265,29.265,29.217,29.227,545014,0
2014-05-28,29.255,29.275,29.227,29.265,235176,0
2014-05-29,29.235,29.275,29.235,29.265,533760,0
2014-05-30,29.245,29.284,29.245,29.275,411650,0
2014-06-02,29.283,29.283,29.234,29.234,339887,0
2014-06-03,29.234,29.253,29.234,29.243,413487,0
2014-06-04,29.234,29.253,29.215,29.234,467284,0
2014-06-05,29.215,29.234,29.215,29.225,1409269,0
2014-06-06,29.225,29.243,29.225,29.225,3716409,0
2014-06-09,29.225,29.225,29.215,29.225,632874,0
2014-06-10,29.225,29.234,29.196,29.196,485751,0
2014-06-11,29.196,29.225,29.196,29.215,943738,0
2014-06-12,29.205,29.253,29.205,29.243,1325528,0
2014-06-13,29.225,29.234,29.215,29.225,217125,0
2014-06-16,29.215,29.234,29.215,29.225,275368,0
2014-06-17,29.215,29.215,29.196,29.196,372209,0
2014-06-18,29.205,29.215,29.196,29.215,312550,0
2014-06-19,29.215,29.225,29.205,29.225,380510,0
2014-06-20,29.234,29.234,29.205,29.225,442331,0
2014-06-23,29.225,29.225,29.196,29.196,534931,0
2014-06-24,29.205,29.234,29.205,29.234,633058,0
2014-06-25,29.234,29.253,29.225,29.243,455427,0
2014-06-26,29.243,29.253,29.225,29.234,353523,0
2014-06-27,29.243,29.263,29.234,29.253,481996,0
2014-06-30,29.263,29.273,29.243,29.263,358399,0
2014-07-01,29.273,29.273,29.234,29.234,694545,0
2014-07-02,29.253,29.253,29.234,29.253,359408,0
2014-07-03,29.234,29.243,29.215,29.234,283673,0
2014-07-07,29.234,29.234,29.215,29.234,325015,0
2014-07-08,29.243,29.253,29.225,29.234,1958259,0
2014-07-09,29.225,29.243,29.205,29.243,409317,0
2014-07-10,29.243,29.263,29.225,29.225,297112,0
2014-07-11,29.253,29.263,29.234,29.243,369711,0
2014-07-14,29.253,29.263,29.234,29.253,233242,0
2014-07-15,29.253,29.263,29.234,29.234,262354,0
2014-07-16,29.234,29.243,29.234,29.234,290510,0
2014-07-17,29.234,29.253,29.225,29.253,310620,0
2014-07-18,29.243,29.263,29.234,29.243,242595,0
2014-07-21,29.234,29.253,29.225,29.234,267636,0
2014-07-22,29.253,29.253,29.234,29.243,275387,0
2014-07-23,29.263,29.273,29.243,29.253,273676,0
2014-07-24,29.253,29.253,29.225,29.225,234736,0
2014-07-25,29.243,29.243,29.215,29.225,302426,0
2014-07-28,29.225,29.243,29.225,29.225,396882,0
2014-07-29,29.243,29.253,29.225,29.243,363214,0
2014-07-30,29.225,29.253,29.205,29.234,782753,0
2014-07-31,29.234,29.234,29.215,29.225,346720,0
2014-08-01,29.252,29.262,29.242,29.252,294361,0
2014-08-04,29.242,29.282,29.242,29.262,348596,0
2014-08-05,29.242,29.282,29.242,29.252,309075,0
2014-08-06,29.282,29.282,29.242,29.242,395279,0
2014-08-07,29.252,29.282,29.252,29.272,333172,0
2014-08-08,29.29,29.3,29.262,29.272,302574,0
2014-08-11,29.262,29.282,29.252,29.262,391748,0
2014-08-12,29.272,29.29,29.242,29.262,356333,0
2014-08-13,29.272,29.29,29.262,29.29,342357,0
2014-08-14,29.272,29.3,29.272,29.282,283667,0
2014-08-15,29.282,29.32,29.272,29.272,3615153,0
2014-08-18,29.29,29.3,29.272,29.282,299001,0
2014-08-19,29.272,29.31,29.272,29.3,306445,0
2014-08-20,29.29,29.3,29.262,29.262,335894,0
2014-08-21,29.282,29.29,29.252,29.29,1488572,0
2014-08-22,29.282,29.282,29.262,29.272,245047,0
2014-08-25,29.262,29.272,29.242,29.242,322209,0
2014-08-26,29.252,29.272,29.242,29.252,722197,0
2014-08-27,29.262,29.272,29.252,29.262,229531,0
2014-08-28,29.282,29.282,29.242,29.242,382431,0
2014-08-29,29.262,29.29,29.252,29.29,592478,0
2014-09-02,29.281,29.281,29.251,29.261,374836,0
2014-09-03,29.261,29.271,29.251,29.251,260547,0
2014-09-04,29.261,29.281,29.251,29.271,328059,0
2014-09-05,29.261,29.289,29.251,29.251,1459280,0
2014-09-08,29.261,29.281,29.251,29.261,210753,0
2014-09-09,29.261,29.261,29.241,29.251,461824,0
2014-09-10,29.232,29.251,29.232,29.232,627071,0
2014-09-11,29.223,29.251,29.223,29.241,532962,0
2014-09-12,29.241,29.241,29.223,29.241,628638,0
2014-09-15,29.251,29.261,29.232,29.241,402003,0
2014-09-16,29.251,29.261,29.232,29.241,440097,0
2014-09-17,29.232,29.261,29.213,29.223,392636,0
2014-09-18,29.213,29.241,29.213,29.213,764748,0
2014-09-19,29.213,29.241,29.204,29.241,205225,0
2014-09-22,29.223,29.241,29.223,29.241,340123,0
2014-09-23,29.261,29.261,29.223,29.241,416260,0
2014-09-24,29.261,29.261,29.223,29.241,517654,0
2014-09-25,29.241,29.251,29.223,29.223,322560,0
2014-09-26,29.232,29.232,29.204,29.232,276954,0
2014-09-29,29.213,29.232,29.204,29.213,418470,0
2014-09-30,29.223,29.241,29.223,29.232,452490,0
2014-10-01,29.252,29.282,29.233,29.272,1268897,0
2014-10-02,29.272,29.282,29.242,29.262,583696,0
2014-10-03,29.242,29.252,29.224,29.233,294120,0
2014-10-06,29.262,29.272,29.242,29.272,524375,0
2014-10-07,29.272,29.29,29.262,29.262,259455,0
2014-10-08,29.272,29.31,29.262,29.29,1286214,0
2014-10-09,29.282,29.31,29.272,29.272,238027,0
2014-10-10,29.282,29.31,29.272,29.282,232436,0
2014-10-13,29.29,29.32,29.282,29.282,543074,0
2014-10-14,29.29,29.32,29.29,29.3,243413,0
2014-10-15,29.37,29.38,29.33,29.34,888362,0
2014-10-16,29.34,29.37,29.32,29.34,385047,0
2014-10-17,29.33,29.36,29.32,29.34,307869,0
2014-10-20,29.33,29.37,29.33,29.34,416959,0
2014-10-21,29.34,29.399,29.34,29.36,1024675,0
2014-10-22,29.34,29.37,29.34,29.35,409165,0
2014-10-23,29.33,29.35,29.33,29.34,394020,0
2014-10-24,29.35,29.35,29.31,29.31,1057704,0
2014-10-27,29.32,29.34,29.3,29.3,1368534,0
2014-10-28,29.32,29.34,29.29,29.29,409227,0
2014-10-29,29.31,29.33,29.272,29.29,667957,0
2014-10-30,29.3,29.33,29.29,29.33,1018932,0
2014-10-31,29.3,29.33,29.282,29.32,655645,0
2014-11-03,29.309,29.329,29.271,29.289,1010310,0
2014-11-04,29.271,29.299,29.271,29.281,220223,0
2014-11-05,29.289,29.299,29.251,29.281,551580,0
2014-11-06,29.271,29.289,29.251,29.281,254858,0
2014-11-07,29.261,29.299,29.261,29.299,288365,0
2014-11-10,29.319,29.319,29.271,29.271,214112,0
2014-11-11,29.299,29.299,29.241,29.251,275812,0
2014-11-12,29.281,29.281,29.251,29.261,346287,0
2014-11-13,29.281,29.281,29.251,29.281,367605,0
2014-11-14,29.281,29.289,29.251,29.261,685493,0
2014-11-17,29.281,29.281,29.261,29.271,254041,0
2014-11-18,29.271,29.281,29.251,29.271,603902,0
2014-11-19,29.241,29.271,29.241,29.261,233729,0
2014-11-20,29.271,29.281,29.251,29.271,521514,0
2014-11-21,29.281,29.289,29.251,29.261,357482,0
2014-11-24,29.271,29.309,29.261,29.289,426672,0
2014-11-25,29.271,29.309,29.271,29.299,286477,0
2014-11-26,29.309,29.329,29.299,29.319,372450,0
2014-11-28,29.299,29.339,29.299,29.329,189938,0
2014-12-01,29.34,29.36,29.31,29.33,637378,0
2014-12-02,29.33,29.34,29.3,29.31,442850,0
2014-12-03,29.3,29.32,29.282,29.282,499515,0
2014-12-04,29.29,29.31,29.272,29.3,764064,0
2014-12-05,29.282,29.282,29.242,29.242,241220,0
2014-12-08,29.233,29.262,29.224,29.233,602181,0
2014-12-09,29.224,29.262,29.214,29.233,755348,0
2014-12-10,29.242,29.252,29.214,29.214,1118246,0
2014-12-11,29.242,29.262,29.214,29.252,416333,0
2014-12-12,29.224,29.262,29.205,29.224,614589,0
2014-12-15,29.252,29.272,29.195,29.205,624189,0
2014-12-16,29.214,29.242,29.195,29.224,862742,0
2014-12-17,29.282,29.29,29.214,29.224,376628,0
2014-12-18,29.214,29.242,29.205,29.233,489616,0
2014-12-19,29.214,29.262,29.167,29.195,585024,0
2014-12-22,29.185,29.233,29.185,29.224,519639,0
2014-12-23,29.214,29.214,29.167,29.176,384276,0
2014-12-24,29.185,29.214,29.176,29.214,500163,0
2014-12-26,29.205,29.224,29.167,29.214,504582,0
2014-12-29,29.23,29.238,29.191,29.238,497647,0
2014-12-30,29.21,29.258,29.21,29.248,522044,0
2014-12-31,29.21,29.278,29.21,29.268,661650,0
2015-01-02,29.238,29.268,29.238,29.258,246456,0
2015-01-05,29.287,29.287,29.22,29.22,509041,0
2015-01-06,29.238,29.268,29.22,29.22,655639,0
2015-01-07,29.23,29.278,29.22,29.238,1003169,0
2015-01-08,29.23,29.287,29.23,29.287,450859,0
2015-01-09,29.268,29.306,29.258,29.306,423145,0
2015-01-12,29.316,29.336,29.287,29.296,438415,0
2015-01-13,29.316,29.336,29.316,29.326,239025,0
2015-01-14,29.336,29.346,29.306,29.316,315463,0
2015-01-15,29.336,29.366,29.316,29.336,403037,0
2015-01-16,29.346,29.356,29.296,29.296,3042522,0
2015-01-20,29.316,29.356,29.287,29.306,1477356,0
2015-01-21,29.346,29.356,29.316,29.346,520638,0
2015-01-22,29.346,29.366,29.306,29.316,536963,0
2015-01-23,29.356,29.356,29.316,29.356,324339,0
2015-01-26,29.366,29.366,29.326,29.336,391380,0
2015-01-27,29.356,29.376,29.346,29.366,2017099,0
2015-01-28,29.356,29.413,29.356,29.395,1198219,0
2015-01-29,29.376,29.395,29.356,29.376,568260,0
2015-01-30,29.376,29.413,29.366,29.386,787420,0
2015-02-02,29.422,29.422,29.387,29.422,270789,0
2015-02-03,29.387,29.414,29.387,29.405,344664,0
2015-02-04,29.396,29.414,29.367,29.387,235210,0
2015-02-05,29.414,29.422,29.377,29.422,540854,0
2015-02-06,29.387,29.387,29.327,29.327,1615727,0
2015-02-09,29.317,29.377,29.317,29.357,374782,0
2015-02-10,29.317,29.377,29.317,29.327,770361,0
2015-02-11,29.347,29.357,29.327,29.347,328083,0
2015-02-12,29.357,29.377,29.327,29.377,359436,0
2015-02-13,29.337,29.405,29.337,29.357,591842,0
2015-02-17,29.357,29.405,29.327,29.337,588841,0
2015-02-18,29.327,29.367,29.317,29.337,671801,0
2015-02-19,29.367,29.377,29.337,29.367,468111,0
2015-02-20,29.367,29.405,29.367,29.367,735814,0
2015-02-23,29.367,29.405,29.337,29.405,384216,0
2015-02-24,29.414,29.497,29.405,29.441,13452059,0
2015-02-25,29.441,29.468,29.431,29.45,3759328,0
2015-02-26,29.458,29.458,29.422,29.422,1059202,0
2015-02-27,29.431,29.45,29.422,29.45,1115421,0
2015-03-02,29.419,29.448,29.394,29.419,490187,0
2015-03-03,29.403,29.419,29.394,29.394,429201,0
2015-03-04,29.394,29.428,29.384,29.403,617376,0
2015-03-05,29.403,29.428,29.403,29.419,435041,0
2015-03-06,29.394,29.403,29.364,29.403,451409,0
2015-03-09,29.374,29.411,29.374,29.384,314428,0
2015-03-10,29.384,29.411,29.354,29.354,452972,0
2015-03-11,29.384,29.411,29.364,29.394,282940,0
2015-03-12,29.411,29.411,29.354,29.354,593712,0
2015-03-13,29.394,29.411,29.364,29.394,570050,0
2015-03-16,29.364,29.394,29.364,29.374,326932,0
2015-03-17,29.374,29.394,29.374,29.384,298470,0
2015-03-18,29.374,29.428,29.354,29.411,582553,0
2015-03-19,29.384,29.411,29.364,29.364,596942,0
2015-03-20,29.394,29.411,29.384,29.411,310670,0
2015-03-23,29.411,29.428,29.384,29.419,986631,0
2015-03-24,29.411,29.428,29.403,29.419,562954,0
2015-03-25,29.428,29.428,29.411,29.428,641252,0
2015-03-26,29.411,29.419,29.403,29.419,634160,0
2015-03-27,29.428,29.428,29.419,29.419,239986,0
2015-03-30,29.438,29.475,29.438,29.475,553782,0
2015-03-31,29.455,29.504,29.438,29.494,1056768,0
2015-04-01,29.448,29.484,29.448,29.465,560559,0
2015-04-02,29.455,29.504,29.455,29.484,1037090,0
2015-04-06,29.494,29.524,29.475,29.475,292008,0
2015-04-07,29.494,29.504,29.448,29.465,427321,0
2015-04-08,29.475,29.494,29.455,29.465,449532,0
2015-04-09,29.475,29.484,29.448,29.455,372040,0
2015-04-10,29.448,29.484,29.448,29.484,225180,0
2015-04-13,29.465,29.494,29.455,29.494,242174,0
2015-04-14,29.475,29.504,29.475,29.475,262921,0
2015-04-15,29.484,29.514,29.475,29.494,299429,0
2015-04-16,29.494,29.524,29.475,29.475,1586521,0
2015-04-17,29.494,29.494,29.465,29.465,215070,0
2015-04-20,29.504,29.504,29.465,29.465,408664,0
2015-04-21,29.465,29.484,29.455,29.465,286830,0
2015-04-22,29.465,29.484,29.448,29.465,149044,0
2015-04-23,29.448,29.494,29.448,29.484,242069,0
2015-04-24,29.484,29.504,29.465,29.484,397896,0
2015-04-27,29.494,29.524,29.484,29.504,1276244,0
2015-04-28,29.504,29.504,29.475,29.504,290131,0
2015-04-29,29.475,29.475,29.448,29.465,869453,0
2015-04-30,29.475,29.475,29.448,29.448,385939,0
2015-05-01,29.471,29.49,29.444,29.49,289375,0
2015-05-04,29.452,29.481,29.452,29.461,271364,0
2015-05-05,29.461,29.481,29.434,29.444,498889,0
2015-05-06,29.434,29.51,29.434,29.461,1072053,0
2015-05-07,29.461,29.49,29.452,29.481,748585,0
2015-05-08,29.51,29.539,29.49,29.5,1278717,0
2015-05-11,29.51,29.52,29.471,29.471,431406,0
2015-05-12,29.471,29.49,29.444,29.471,1036238,0
2015-05-13,29.461,29.51,29.461,29.49,721023,0
2015-05-14,29.52,29.52,29.5,29.52,558137,0
2015-05-15,29.53,29.558,29.5,29.549,727544,0
2015-05-18,29.549,29.549,29.5,29.5,336276,0
2015-05-19,29.49,29.49,29.452,29.481,600968,0
2015-05-20,29.481,29.49,29.452,29.481,495589,0
2015-05-21,29.49,29.5,29.471,29.5,482122,0
2015-05-22,29.481,29.481,29.452,29.471,222212,0
2015-05-26,29.434,29.461,29.434,29.452,420993,0
2015-05-27,29.461,29.461,29.424,29.452,698299,0
2015-05-28,29.452,29.461,29.424,29.452,325111,0
2015-05-29,29.434,29.461,29.434,29.444,450050,0
2015-06-01,29.439,29.495,29.439,29.485,912415,0
2015-06-02,29.439,29.466,29.412,29.456,479156,0
2015-06-03,29.429,29.456,29.412,29.412,705199,0
2015-06-04,29.42,29.449,29.404,29.42,279895,0
2015-06-05,29.395,29.429,29.385,29.42,282700,0
2015-06-08,29.412,29.439,29.404,29.429,275318,0
2015-06-09,29.404,29.412,29.395,29.412,200885,0
2015-06-10,29.395,29.412,29.385,29.412,392044,0
2015-06-11,29.404,29.429,29.385,29.404,249379,0
2015-06-12,29.395,29.395,29.355,29.385,8002331,0
2015-06-15,29.375,29.42,29.355,29.375,2353988,0
2015-06-16,29.355,29.385,29.355,29.365,566864,0
2015-06-17,29.355,29.404,29.355,29.404,1056341,0
2015-06-18,29.404,29.42,29.385,29.404,770519,0
2015-06-19,29.439,29.439,29.404,29.404,766667,0
2015-06-22,29.404,29.429,29.395,29.412,673264,0
2015-06-23,29.375,29.412,29.375,29.412,1243107,0
2015-06-24,29.412,29.42,29.395,29.404,977604,0
2015-06-25,29.395,29.404,29.375,29.395,467324,0
2015-06-26,29.395,29.395,29.355,29.375,401067,0
2015-06-29,29.375,29.412,29.375,29.404,288528,0
2015-06-30,29.395,29.42,29.385,29.42,839709,0
2015-07-01,29.392,29.418,29.382,29.41,1050024,0
2015-07-02,29.427,29.447,29.41,29.418,454390,0
2015-07-06,29.464,29.483,29.427,29.464,1816933,0
2015-07-07,29.483,29.513,29.454,29.474,735080,0
2015-07-08,29.483,29.513,29.474,29.503,1181680,0
2015-07-09,29.483,29.503,29.483,29.493,734352,0
2015-07-10,29.483,29.483,29.437,29.437,351442,0
2015-07-13,29.418,29.454,29.418,29.437,407744,0
2015-07-14,29.437,29.454,29.418,29.418,515265,0
2015-07-15,29.437,29.437,29.41,29.418,896042,0
2015-07-16,29.427,29.427,29.401,29.41,427065,0
2015-07-17,29.401,29.41,29.392,29.401,335025,0
2015-07-20,29.392,29.401,29.382,29.392,267189,0
2015-07-21,29.401,29.41,29.382,29.401,217533,0
2015-07-22,29.382,29.41,29.382,29.401,560973,0
2015-07-23,29.372,29.41,29.372,29.41,346765,0
2015-07-24,29.41,29.418,29.392,29.392,276643,0
2015-07-27,29.401,29.427,29.401,29.427,656236,0
2015-07-28,29.427,29.437,29.401,29.437,510486,0
2015-07-29,29.437,29.447,29.41,29.418,508827,0
2015-07-30,29.427,29.427,29.392,29.418,443482,0
2015-07-31,29.437,29.474,29.437,29.454,422393,0
2015-08-03,29.452,29.46,29.433,29.443,345394,0
2015-08-04,29.452,29.47,29.406,29.406,911434,0
2015-08-05,29.415,29.415,29.378,29.397,412553,0
2015-08-06,29.388,29.424,29.388,29.415,1076003,0
2015-08-07,29.406,29.406,29.358,29.368,422617,0
2015-08-10,29.368,29.415,29.358,29.397,356213,0
2015-08-11,29.378,29.415,29.378,29.388,438188,0
2015-08-12,29.397,29.433,29.397,29.415,426043,0
2015-08-13,29.388,29.406,29.368,29.368,447623,0
2015-08-14,29.368,29.406,29.368,29.378,1658099,0
2015-08-17,29.378,29.397,29.368,29.397,324874,0
2015-08-18,29.397,29.397,29.368,29.378,292816,0
2015-08-19,29.358,29.424,29.358,29.397,544951,0
2015-08-20,29.415,29.415,29.388,29.406,337949,0
2015-08-21,29.424,29.443,29.397,29.424,441294,0
2015-08-24,29.424,29.47,29.406,29.443,1364933,0
2015-08-25,29.424,29.46,29.415,29.46,1209748,0
2015-08-26,29.388,29.452,29.388,29.443,346146,0
2015-08-27,29.415,29.433,29.397,29.415,993097,0
2015-08-28,29.433,29.433,29.368,29.388,565186,0
2015-08-31,29.406,29.415,29.358,29.368,3215655,0
2015-09-01,29.364,29.394,29.354,29.374,863502,0
2015-09-02,29.374,29.411,29.364,29.403,1616529,0
2015-09-03,29.384,29.43,29.384,29.42,392058,0
2015-09-04,29.42,29.43,29.403,29.42,216701,0
2015-09-08,29.411,29.449,29.394,29.44,729083,0
2015-09-09,29.42,29.44,29.403,29.44,532796,0
2015-09-10,29.44,29.449,29.403,29.411,593895,0
2015-09-11,29.42,29.457,29.42,29.44,400764,0
2015-09-14,29.43,29.449,29.411,29.44,393924,0
2015-09-15,29.403,29.43,29.374,29.384,378898,0
2015-09-16,29.374,29.411,29.374,29.384,298996,0
2015-09-17,29.374,29.457,29.364,29.457,315269,0
2015-09-18,29.477,29.477,29.43,29.449,405531,0
2015-09-21,29.449,29.467,29.44,29.44,371227,0
2015-09-22,29.457,29.467,29.44,29.449,888479,0
2015-09-23,29.457,29.467,29.449,29.467,298406,0
2015-09-24,29.467,29.477,29.449,29.467,248180,0
2015-09-25,29.449,29.457,29.44,29.449,246553,0
2015-09-28,29.449,29.457,29.44,29.449,260649,0
2015-09-29,29.457,29.477,29.449,29.449,547720,0
2015-09-30,29.467,29.486,29.449,29.449,674778,0
2015-10-01,29.476,29.485,29.456,29.466,779401,0
2015-10-02,29.505,29.534,29.495,29.505,875973,0
2015-10-05,29.515,29.544,29.495,29.505,296530,0
2015-10-06,29.525,29.563,29.515,29.563,685626,0
2015-10-07,29.544,29.592,29.534,29.553,17254716,0
2015-10-08,29.573,29.573,29.525,29.544,476853,0
2015-10-09,29.505,29.563,29.505,29.553,565246,0
2015-10-12,29.563,29.583,29.534,29.583,331141,0
2015-10-13,29.553,29.583,29.544,29.573,469916,0
2015-10-14,29.592,29.612,29.592,29.612,305654,0
2015-10-15,29.592,29.612,29.563,29.592,1438419,0
2015-10-16,29.592,29.602,29.563,29.573,662128,0
2015-10-19,29.563,29.602,29.553,29.602,1127798,0
2015-10-20,29.563,29.602,29.563,29.602,650741,0
2015-10-21,29.592,29.622,29.592,29.612,316313,0
2015-10-22,29.583,29.641,29.583,29.641,317246,0
2015-10-23,29.602,29.631,29.602,29.602,306171,0
2015-10-26,29.612,29.612,29.563,29.573,464844,0
2015-10-27,29.583,29.602,29.563,29.583,410401,0
2015-10-28,29.573,29.612,29.553,29.563,296131,0
2015-10-29,29.544,29.553,29.525,29.525,278121,0
2015-10-30,29.525,29.544,29.515,29.534,300998,0
2015-11-02,29.531,29.551,29.502,29.541,446921,0
2015-11-03,29.522,29.56,29.502,29.551,1158752,0
2015-11-04,29.541,29.551,29.502,29.522,383381,0
2015-11-05,29.522,29.541,29.502,29.512,291431,0
2015-11-06,29.482,29.522,29.453,29.492,613461,0
2015-11-09,29.473,29.502,29.446,29.482,294698,0
2015-11-10,29.482,29.522,29.463,29.502,373723,0
2015-11-11,29.482,29.531,29.482,29.522,289569,0
2015-11-12,29.531,29.531,29.492,29.531,405358,0
2015-11-13,29.512,29.541,29.492,29.492,743928,0
2015-11-16,29.512,29.531,29.502,29.531,254213,0
2015-11-17,29.522,29.541,29.482,29.522,429753,0
2015-11-18,29.522,29.522,29.492,29.492,442469,0
2015-11-19,29.482,29.522,29.482,29.492,328233,0
2015-11-20,29.502,29.531,29.492,29.531,412798,0
2015-11-23,29.522,29.531,29.502,29.531,438542,0
2015-11-24,29.522,29.541,29.492,29.522,384056,0
2015-11-25,29.541,29.541,29.512,29.541,352528,0
2015-11-27,29.522,29.551,29.522,29.551,260003,0
2015-11-30,29.56,29.58,29.531,29.57,6193963,0
2015-12-01,29.502,29.56,29.502,29.56,1600044,0
2015-12-02,29.512,29.56,29.492,29.56,1086830,0
2015-12-03,29.522,29.541,29.482,29.522,780511,0
2015-12-04,29.492,29.531,29.492,29.512,476276,0
2015-12-07,29.492,29.531,29.453,29.512,1345297,0
2015-12-08,29.482,29.512,29.473,29.492,361772,0
2015-12-09,29.463,29.492,29.446,29.482,498501,0
2015-12-10,29.463,29.492,29.453,29.473,864677,0
2015-12-11,29.463,29.512,29.446,29.502,386126,0
2015-12-14,29.473,29.512,29.453,29.512,628712,0
2015-12-15,29.407,29.492,29.407,29.463,660605,0
2015-12-16,29.426,29.453,29.398,29.398,529310,0
2015-12-17,29.389,29.416,29.369,29.398,922160,0
2015-12-18,29.379,29.446,29.379,29.426,7695673,0
2015-12-21,29.416,29.446,29.407,29.446,441023,0
2015-12-22,29.407,29.453,29.407,29.446,759320,0
2015-12-23,29.407,29.436,29.398,29.416,559601,0
2015-12-24,29.416,29.446,29.389,29.426,432435,0
2015-12-28,29.416,29.416,29.379,29.403,705557,0
2015-12-29,29.435,29.435,29.397,29.397,504440,0
2015-12-30,29.406,29.425,29.37,29.425,483092,0
2015-12-31,29.425,29.453,29.397,29.445,424420,0
2016-01-04,29.462,29.472,29.378,29.445,769093,0
2016-01-05,29.445,29.491,29.425,29.453,2611336,0
2016-01-06,29.462,29.486,29.453,29.481,627068,0
2016-01-07,29.481,29.491,29.462,29.491,675177,0
2016-01-08,29.462,29.506,29.435,29.462,2912653,0
2016-01-11,29.462,29.501,29.445,29.491,1742682,0
2016-01-12,29.491,29.511,29.462,29.491,792703,0
2016-01-13,29.462,29.506,29.462,29.491,768631,0
2016-01-14,29.511,29.521,29.472,29.481,581560,0
2016-01-15,29.501,29.501,29.453,29.462,1239947,0
2016-01-19,29.481,29.511,29.445,29.481,2042686,0
2016-01-20,29.445,29.501,29.378,29.397,2051784,0
2016-01-21,29.406,29.453,29.388,29.406,1087693,0
2016-01-22,29.397,29.453,29.368,29.406,5039904,0
2016-01-25,29.415,29.435,29.382,29.415,523837,0
2016-01-26,29.445,29.445,29.406,29.42,1108319,0
2016-01-27,29.397,29.407,29.378,29.388,587445,0
2016-01-28,29.388,29.425,29.388,29.425,451483,0
2016-01-29,29.415,29.453,29.415,29.425,788229,0
2016-02-01,29.472,29.472,29.405,29.434,1820025,0
2016-02-02,29.415,29.434,29.415,29.415,777121,0
2016-02-03,29.452,29.452,29.415,29.434,1963175,0
2016-02-04,29.424,29.452,29.424,29.452,322530,0
2016-02-05,29.434,29.444,29.415,29.434,299921,0
2016-02-08,29.424,29.462,29.424,29.462,269398,0
2016-02-09,29.472,29.501,29.444,29.481,1649518,0
2016-02-10,29.501,29.521,29.445,29.511,1512160,0
2016-02-11,29.559,29.559,29.472,29.491,594322,0
2016-02-12,29.472,29.472,29.424,29.424,467498,0
2016-02-16,29.434,29.462,29.434,29.434,360181,0
2016-02-17,29.444,29.452,29.424,29.444,377947,0
2016-02-18,29.462,29.472,29.447,29.472,390840,0
2016-02-19,29.444,29.491,29.444,29.452,273015,0
2016-02-22,29.434,29.481,29.434,29.481,672608,0
2016-02-23,29.452,29.511,29.444,29.501,1092325,0
2016-02-24,29.462,29.53,29.462,29.501,1179321,0
2016-02-25,29.53,29.54,29.481,29.54,988667,0
2016-02-26,29.521,29.54,29.491,29.54,717188,0
2016-02-29,29.501,29.579,29.501,29.569,662640,0
2016-03-01,29.571,29.571,29.523,29.542,448304,0
2016-03-02,29.493,29.561,29.493,29.513,5384995,0
2016-03-03,29.532,29.532,29.459,29.493,2606453,0
2016-03-04,29.464,29.493,29.446,29.474,1135613,0
2016-03-07,29.483,29.493,29.459,29.474,776049,0
2016-03-08,29.493,29.503,29.474,29.483,401607,0
2016-03-09,29.503,29.503,29.474,29.493,948674,0
2016-03-10,29.523,29.523,29.483,29.493,418114,0
2016-03-11,29.503,29.532,29.503,29.513,562368,0
2016-03-14,29.523,29.532,29.503,29.523,806113,0
2016-03-15,29.542,29.561,29.523,29.552,827480,0
2016-03-16,29.532,29.61,29.523,29.61,385385,0
2016-03-17,29.639,29.639,29.6,29.61,496377,0
2016-03-18,29.639,29.639,29.61,29.62,607762,0
2016-03-21,29.629,29.649,29.6,29.639,741542,0
2016-03-22,29.629,29.658,29.62,29.62,465065,0
2016-03-23,29.62,29.639,29.62,29.639,296608,0
2016-03-24,29.6,29.658,29.6,29.639,695168,0
2016-03-28,29.658,29.677,29.62,29.639,484073,0
2016-03-29,29.667,29.697,29.649,29.687,682497,0
2016-03-30,29.697,29.706,29.667,29.706,282681,0
2016-03-31,29.697,29.745,29.697,29.745,788903,0
2016-04-01,29.735,29.775,29.706,29.765,371303,0
2016-04-04,29.765,29.795,29.745,29.765,233072,0
2016-04-05,29.755,29.795,29.755,29.755,1236753,0
2016-04-06,29.775,29.785,29.735,29.765,558224,0
2016-04-07,29.805,29.805,29.765,29.785,726792,0
2016-04-08,29.795,29.795,29.775,29.785,378962,0
2016-04-11,29.854,29.854,29.775,29.835,629969,0
2016-04-12,29.795,29.827,29.775,29.805,809995,0
2016-04-13,29.795,29.795,29.765,29.785,594288,0
2016-04-14,29.785,29.805,29.755,29.765,706212,0
2016-04-15,29.795,29.805,29.775,29.805,349156,0
2016-04-18,29.785,29.835,29.785,29.815,377972,0
2016-04-19,29.805,29.835,29.805,29.805,467144,0
2016-04-20,29.795,29.845,29.795,29.805,441982,0
2016-04-21,29.815,29.835,29.795,29.825,329866,0
2016-04-22,29.835,29.864,29.825,29.845,476570,0
2016-04-25,29.805,29.835,29.795,29.805,4812153,0
2016-04-26,29.805,29.815,29.765,29.795,525110,0
2016-04-27,29.815,29.825,29.775,29.805,2095840,0
2016-04-28,29.795,29.835,29.795,29.835,321032,0
2016-04-29,29.795,29.854,29.785,29.854,10396460,0
2016-05-02,29.856,29.856,29.827,29.847,496921,0
2016-05-03,29.837,29.866,29.817,29.827,713612,0
2016-05-04,29.847,29.856,29.817,29.827,446293,0
2016-05-05,29.847,29.866,29.837,29.866,660863,0
2016-05-06,29.837,29.866,29.837,29.837,472397,0
2016-05-09,29.856,29.894,29.856,29.875,225435,0
2016-05-10,29.884,29.914,29.857,29.904,578418,0
2016-05-11,29.866,29.894,29.866,29.894,299278,0
2016-05-12,29.884,29.894,29.856,29.884,230283,0
2016-05-13,29.866,29.894,29.866,29.884,326464,0
2016-05-16,29.875,29.881,29.837,29.847,4707061,0
2016-05-17,29.866,29.866,29.827,29.832,285375,0
2016-05-18,29.797,29.822,29.777,29.777,350009,0
2016-05-19,29.797,29.797,29.777,29.797,313484,0
2016-05-20,29.777,29.807,29.767,29.767,475387,0
2016-05-23,29.787,29.79,29.767,29.787,366046,0
2016-05-24,29.767,29.807,29.757,29.787,367372,0
2016-05-25,29.777,29.807,29.772,29.797,450772,0
2016-05-26,29.827,29.827,29.798,29.817,303214,0
2016-05-27,29.807,29.856,29.797,29.807,439331,0
2016-05-31,29.797,29.837,29.797,29.827,1367748,0
2016-06-01,29.849,29.858,29.819,29.858,326566,0
2016-06-02,29.819,29.849,29.809,29.839,483942,0
2016-06-03,29.906,29.906,29.877,29.886,913266,0
2016-06-06,29.896,29.896,29.858,29.877,393486,0
2016-06-07,29.906,29.916,29.858,29.906,454339,0
2016-06-08,29.916,29.935,29.906,29.916,630231,0
2016-06-09,29.926,29.945,29.906,29.935,677334,0
2016-06-10,29.926,29.945,29.916,29.935,316948,0
2016-06-13,29.926,29.964,29.926,29.964,318739,0
2016-06-14,29.974,29.974,29.926,29.935,273666,0
2016-06-15,29.955,29.984,29.926,29.935,468466,0
2016-06-16,29.955,29.984,29.935,29.955,356018,0
2016-06-17,29.974,29.984,29.949,29.955,324007,0
2016-06-20,29.964,29.984,29.945,29.945,911500,0
2016-06-21,29.964,29.974,29.935,29.935,459243,0
2016-06-22,29.964,29.964,29.935,29.955,613176,0
2016-06-23,29.955,29.955,29.935,29.945,191042,0
2016-06-24,29.935,29.994,29.935,29.994,753496,0
2016-06-27,29.955,30.004,29.935,29.935,448685,0
2016-06-28,29.926,30.014,29.926,29.984,820038,0
2016-06-29,29.984,30.034,29.974,30.024,1367757,0
2016-06-30,30.014,30.044,29.994,30.024,1872685,0
2016-07-01,30.047,30.056,30.017,30.047,373002,0
2016-07-05,30.017,30.093,30.017,30.076,1151823,0
2016-07-06,30.085,30.085,30.037,30.076,349865,0
2016-07-07,30.037,30.056,30.037,30.047,846022,0
2016-07-08,30.056,30.076,30.027,30.047,780305,0
2016-07-11,30.085,30.085,30.037,30.056,413296,0
2016-07-12,30.056,30.066,30.027,30.056,709124,0
2016-07-13,30.047,30.056,30.027,30.037,314067,0
2016-07-14,30.037,30.056,29.997,29.997,4153988,0
2016-07-15,29.997,30.037,29.977,30.017,1079487,0
2016-07-18,29.997,30.056,29.997,30.056,618722,0
2016-07-19,30.056,30.056,30.027,30.047,349760,0
2016-07-20,30.056,30.056,30.017,30.017,378548,0
2016-07-21,30.037,30.056,30.017,30.056,154516,0
2016-07-22,30.037,30.056,30.027,30.047,351221,0
2016-07-25,30.037,30.056,30.037,30.056,528656,0
2016-07-26,30.037,30.056,30.027,30.037,670061,0
2016-07-27,30.047,30.066,30.027,30.052,622815,0
2016-07-28,30.047,30.066,30.027,30.066,468080,0
2016-07-29,30.076,30.113,30.057,30.113,291459,0
2016-08-01,30.077,30.106,30.077,30.106,144423,0
2016-08-02,30.068,30.096,30.068,30.096,858445,0
2016-08-03,30.077,30.096,30.068,30.087,262157,0
2016-08-04,30.115,30.115,30.087,30.096,779161,0
2016-08-05,30.115,30.115,30.077,30.087,2098840,0
2016-08-08,30.106,30.106,30.058,30.096,493944,0
2016-08-09,30.077,30.096,30.068,30.087,429006,0
2016-08-10,30.125,30.125,30.087,30.096,489263,0
2016-08-11,30.135,30.135,30.096,30.096,331902,0
2016-08-12,30.125,30.135,30.096,30.135,235176,0
2016-08-15,30.106,30.134,30.106,30.115,424626,0
2016-08-16,30.096,30.115,30.087,30.106,359409,0
2016-08-17,30.115,30.115,30.077,30.115,225647,0
2016-08-18,30.125,30.135,30.106,30.125,303179,0
2016-08-19,30.135,30.154,30.106,30.135,497334,0
2016-08-22,30.115,30.135,30.096,30.115,280676,0
2016-08-23,30.135,30.135,30.106,30.115,325839,0
2016-08-24,30.106,30.144,30.106,30.125,258109,0
2016-08-25,30.115,30.123,30.087,30.106,311895,0
2016-08-26,30.096,30.106,30.068,30.077,1039634,0
2016-08-29,30.058,30.09,30.058,30.068,256970,0
2016-08-30,30.087,30.106,30.066,30.106,336199,0
2016-08-31,30.106,30.115,30.077,30.087,684015,0
2016-09-01,30.089,30.098,30.07,30.098,323151,0
2016-09-02,30.07,30.098,30.07,30.089,452703,0
2016-09-06,30.079,30.137,30.07,30.137,253655,0
2016-09-07,30.146,30.146,30.117,30.137,422818,0
2016-09-08,30.098,30.127,30.075,30.084,1104223,0
2016-09-09,30.06,30.098,30.06,30.098,1373198,0
2016-09-12,30.07,30.098,30.06,30.07,569412,0
2016-09-13,30.089,30.089,30.06,30.07,566586,0
2016-09-14,30.06,30.098,30.06,30.079,501626,0
2016-09-15,30.079,30.098,30.07,30.089,414123,0
2016-09-16,30.089,30.089,30.06,30.079,371882,0
2016-09-19,30.089,30.089,30.07,30.07,236603,0
2016-09-20,30.079,30.079,30.06,30.06,421300,0
2016-09-21,30.07,30.127,30.051,30.098,620319,0
2016-09-22,30.07,30.098,30.07,30.089,689340,0
2016-09-23,30.079,30.098,30.079,30.089,463729,0
2016-09-26,30.089,30.117,30.089,30.108,1313631,0
2016-09-27,30.089,30.117,30.089,30.108,1318284,0
2016-09-28,30.108,30.117,30.108,30.117,241742,0
2016-09-29,30.089,30.108,30.079,30.098,1043903,0
2016-09-30,30.098,30.127,30.089,30.127,776175,0
2016-10-03,30.101,30.111,30.082,30.091,444743,0
2016-10-04,30.101,30.101,30.054,30.054,1351918,0
2016-10-05,30.044,30.082,30.044,30.073,358293,0
2016-10-06,30.054,30.073,30.044,30.063,1051484,0
2016-10-07,30.054,30.073,30.054,30.063,290848,0
2016-10-10,30.073,30.082,30.063,30.063,285502,0
2016-10-11,30.044,30.073,30.044,30.044,635106,0
2016-10-12,30.044,30.063,30.044,30.044,384327,0
2016-10-13,30.044,30.082,30.044,30.054,324963,0
2016-10-14,30.063,30.082,30.063,30.073,334048,0
2016-10-17,30.091,30.101,30.083,30.101,252889,0
2016-10-18,30.101,30.111,30.082,30.111,318845,0
2016-10-19,30.082,30.12,30.082,30.111,265603,0
2016-10-20,30.101,30.12,30.091,30.111,1330480,0
2016-10-21,30.101,30.13,30.087,30.12,767707,0
2016-10-24,30.159,30.159,30.091,30.101,362466,0
2016-10-25,30.091,30.101,30.091,30.091,273786,0
2016-10-26,30.091,30.101,30.073,30.082,390495,0
2016-10-27,30.091,30.091,30.063,30.063,258786,0
2016-10-28,30.063,30.091,30.063,30.082,361965,0
2016-10-31,30.091,30.12,30.082,30.111,437596,0
2016-11-01,30.113,30.113,30.075,30.093,369624,0
2016-11-02,30.075,30.142,30.075,30.113,562721,0
2016-11-03,30.103,30.122,30.093,30.093,217579,0
2016-11-04,30.103,30.132,30.103,30.122,513531,0
2016-11-07,30.113,30.142,30.093,30.113,657287,0
2016-11-08,30.084,30.103,30.065,30.075,13433117,0
2016-11-09,30.036,30.103,30.036,30.036,511776,0
2016-11-10,30.036,30.065,30.026,30.065,643825,0
2016-11-11,30.026,30.056,30.006,30.006,504791,0
2016-11-14,29.976,30.026,29.946,29.946,3682861,0
2016-11-15,29.926,29.996,29.926,29.986,790123,0
2016-11-16,29.956,29.996,29.946,29.986,6693758,0
2016-11-17,29.966,29.998,29.966,29.976,239033,0
2016-11-18,29.986,29.986,29.946,29.946,293010,0
2016-11-21,29.956,29.976,29.946,29.956,595738,0
2016-11-22,29.966,29.986,29.956,29.976,668425,0
2016-11-23,29.926,29.958,29.926,29.936,289643,0
2016-11-25,29.916,29.957,29.916,29.956,143950,0
2016-11-28,29.946,29.986,29.946,29.976,651567,0
2016-11-29,29.986,29.986,29.956,29.966,255786,0
2016-11-30,29.946,29.996,29.946,29.986,840159,0
2016-12-01,29.97,29.98,29.95,29.97,272901,0
2016-12-02,29.99,30,29.96,29.99,279348,0
2016-12-05,29.96,30,29.96,30,293961,0
2016-12-06,29.97,30.01,29.97,29.99,950873,0
2016-12-07,29.99,30.03,29.99,30,1368315,0
2016-12-08,29.99,30.02,29.99,30,718307,0
2016-12-09,30.01,30.019,29.99,30.01,545828,0
2016-12-12,29.98,30.011,29.98,30.01,624771,0
2016-12-13,30.02,30.02,29.97,29.97,608089,0
2016-12-14,29.97,30.01,29.95,29.95,1771639,0
2016-12-15,29.95,29.95,29.93,29.94,654340,0
2016-12-16,29.95,29.96,29.93,29.93,534027,0
2016-12-19,29.97,29.98,29.93,29.95,538512,0
2016-12-20,29.93,29.99,29.93,29.97,1620681,0
2016-12-21,29.95,30,29.95,29.99,462893,0
2016-12-22,29.98,30.01,29.96,30,2374468,0
2016-12-23,30.01,30.01,29.98,30,324769,0
2016-12-27,30,30,29.974,29.99,728708,0
2016-12-28,30.002,30.012,29.962,30.012,409706,0
2016-12-29,29.992,30.042,29.992,30.032,464090,0
2016-12-30,30.052,30.071,30.022,30.061,567066,0
2017-01-03,30.08,30.08,30.022,30.032,654811,0
2017-01-04,30.022,30.052,30.022,30.042,438535,0
2017-01-05,30.052,30.08,30.042,30.061,311927,0
2017-01-06,30.071,30.071,30.042,30.052,320742,0
2017-01-09,30.022,30.08,30.022,30.071,786739,0
2017-01-10,30.042,30.089,30.042,30.061,302199,0
2017-01-11,30.052,30.099,30.052,30.061,1029980,0
2017-01-12,30.061,30.08,30.052,30.066,276950,0
2017-01-13,30.071,30.08,30.052,30.08,292741,0
2017-01-17,30.089,30.099,30.061,30.071,18013519,0
2017-01-18,30.061,30.08,30.052,30.071,423174,0
2017-01-19,30.032,30.061,30.032,30.042,246644,0
2017-01-20,30.042,30.08,30.042,30.08,276250,0
2017-01-23,30.109,30.119,30.08,30.119,269264,0
2017-01-24,30.089,30.099,30.061,30.089,387470,0
2017-01-25,30.089,30.089,30.071,30.08,207030,0
2017-01-26,30.061,30.099,30.061,30.099,1112359,0
2017-01-27,30.08,30.099,30.08,30.099,347923,0
2017-01-30,30.089,30.109,30.08,30.08,834508,0
2017-01-31,30.08,30.129,30.08,30.119,4011046,0
2017-02-01,30.102,30.108,30.074,30.102,588354,0
2017-02-02,30.122,30.124,30.102,30.112,803946,0
2017-02-03,30.132,30.152,30.112,30.122,1606692,0
2017-02-06,30.142,30.152,30.102,30.152,2557323,0
2017-02-07,30.132,30.162,30.132,30.132,305696,0
2017-02-08,30.152,30.162,30.122,30.132,2641751,0
2017-02-09,30.112,30.152,30.112,30.132,292161,0
2017-02-10,30.112,30.142,30.112,30.122,271903,0
2017-02-13,30.112,30.142,30.112,30.142,500356,0
2017-02-14,30.142,30.152,30.112,30.122,485953,0
2017-02-15,30.122,30.132,30.106,30.132,439413,0
2017-02-16,30.122,30.142,30.117,30.132,180114,0
2017-02-17,30.172,30.172,30.152,30.162,440412,0
2017-02-21,30.142,30.172,30.142,30.152,993838,0
2017-02-22,30.172,30.181,30.162,30.172,941507,0
2017-02-23,30.162,30.2,30.162,30.181,464184,0
2017-02-24,30.2,30.22,30.181,30.21,748065,0
2017-02-27,30.2,30.215,30.191,30.191,450039,0
2017-02-28,30.181,30.21,30.181,30.181,464757,0
2017-03-01,30.159,30.178,30.149,30.159,504932,0
2017-03-02,30.139,30.15,30.129,30.139,427714,0
2017-03-03,30.139,30.159,30.129,30.159,388249,0
2017-03-06,30.169,30.169,30.149,30.159,287954,0
2017-03-07,30.169,30.169,30.129,30.129,318764,0
2017-03-08,30.119,30.139,30.109,30.129,542835,0
2017-03-09,30.129,30.129,30.099,30.109,260319,0
2017-03-10,30.129,30.129,30.109,30.119,440640,0
2017-03-13,30.109,30.119,30.099,30.099,213071,0
2017-03-14,30.099,30.119,30.099,30.099,408451,0
2017-03-15,30.089,30.159,30.089,30.159,308023,0
2017-03-16,30.139,30.149,30.129,30.139,307291,0
2017-03-17,30.149,30.159,30.139,30.149,253724,0
2017-03-20,30.149,30.169,30.149,30.169,202781,0
2017-03-21,30.159,30.197,30.159,30.197,488100,0
2017-03-22,30.207,30.207,30.178,30.207,458100,0
2017-03-23,30.188,30.207,30.178,30.197,954694,0
2017-03-24,30.207,30.207,30.188,30.188,216336,0
2017-03-27,30.217,30.217,30.197,30.197,262843,0
2017-03-28,30.188,30.207,30.188,30.188,269772,0
2017-03-29,30.188,30.217,30.181,30.207,465715,0
2017-03-30,30.197,30.217,30.188,30.217,274555,0
2017-03-31,30.197,30.247,30.197,30.227,437139,0
2017-04-03,30.231,30.241,30.211,30.241,269139,0
2017-04-04,30.251,30.251,30.231,30.251,230281,0
2017-04-05,30.251,30.251,30.211,30.241,283708,0
2017-04-06,30.241,30.251,30.211,30.251,326157,0
2017-04-07,30.251,30.261,30.211,30.231,169887,0
2017-04-10,30.231,30.241,30.211,30.241,249245,0
2017-04-11,30.251,30.27,30.231,30.261,458491,0
2017-04-12,30.251,30.279,30.251,30.279,198861,0
2017-04-13,30.261,30.294,30.261,30.279,291491,0
2017-04-17,30.279,30.309,30.27,30.289,223394,0
2017-04-18,30.27,30.309,30.27,30.309,225491,0
2017-04-19,30.309,30.319,30.279,30.319,144363,0
2017-04-20,30.289,30.304,30.279,30.299,206994,0
2017-04-21,30.279,30.309,30.279,30.279,193609,0
2017-04-24,30.279,30.289,30.261,30.27,223760,0
2017-04-25,30.251,30.289,30.251,30.27,369130,0
2017-04-26,30.279,30.289,30.251,30.27,461143,0
2017-04-27,30.251,30.299,30.251,30.289,197745,0
2017-04-28,30.309,30.309,30.279,30.299,440975,0
2017-05-01,30.295,30.315,30.275,30.285,209501,0
2017-05-02,30.295,30.315,30.285,30.285,416170,0
2017-05-03,30.275,30.295,30.275,30.285,202508,0
2017-05-04,30.275,30.285,30.266,30.266,326965,0
2017-05-05,30.275,30.285,30.257,30.257,215257,0
2017-05-08,30.257,30.285,30.257,30.257,383387,0
2017-05-09,30.266,30.275,30.257,30.275,452356,0
2017-05-10,30.266,30.285,30.266,30.275,228930,0
2017-05-11,30.257,30.285,30.247,30.285,240919,0
2017-05-12,30.285,30.315,30.285,30.285,1043188,0
2017-05-15,30.285,30.325,30.285,30.305,345416,0
2017-05-16,30.325,30.345,30.305,30.335,192366,0
2017-05-17,30.315,30.355,30.315,30.355,248488,0
2017-05-18,30.335,30.355,30.325,30.355,271781,0
2017-05-19,30.355,30.355,30.325,30.355,250796,0
2017-05-22,30.335,30.355,30.335,30.355,298834,0
2017-05-23,30.335,30.355,30.335,30.345,216605,0
2017-05-24,30.335,30.355,30.325,30.355,671102,0
2017-05-25,30.335,30.355,30.335,30.355,187505,0
2017-05-26,30.355,30.365,30.345,30.355,118685,0
2017-05-30,30.355,30.365,30.345,30.365,272204,0
2017-05-31,30.375,30.375,30.365,30.375,210965,0
2017-06-01,30.361,30.371,30.351,30.361,236358,0
2017-06-02,30.361,30.381,30.361,30.381,272716,0
2017-06-05,30.361,30.381,30.361,30.381,115506,0
2017-06-06,30.381,30.401,30.371,30.391,184128,0
2017-06-07,30.381,30.39,30.361,30.371,163329,0
2017-06-08,30.371,30.381,30.361,30.371,214261,0
2017-06-09,30.361,30.371,30.341,30.371,279966,0
2017-06-12,30.351,30.371,30.341,30.361,222343,0
2017-06-13,30.371,30.371,30.341,30.341,264162,0
2017-06-14,30.371,30.408,30.371,30.381,236379,0
2017-06-15,30.371,30.371,30.341,30.371,265305,0
2017-06-16,30.371,30.391,30.351,30.361,409556,0
2017-06-19,30.381,30.381,30.351,30.381,648003,0
2017-06-20,30.361,30.381,30.361,30.371,249660,0
2017-06-21,30.381,30.391,30.361,30.381,292028,0
2017-06-22,30.371,30.401,30.371,30.391,501513,0
2017-06-23,30.371,30.401,30.371,30.391,485028,0
2017-06-26,30.391,30.411,30.391,30.391,224417,0
2017-06-27,30.401,30.401,30.371,30.391,470060,0
2017-06-28,30.391,30.411,30.371,30.401,316529,0
2017-06-29,30.391,30.391,30.371,30.391,411233,0
2017-06-30,30.401,30.411,30.377,30.391,247465,0
2017-07-03,30.401,30.401,30.361,30.371,276345,0
2017-07-05,30.391,30.391,30.361,30.391,392778,0
2017-07-06,30.381,30.401,30.371,30.391,142762,0
2017-07-07,30.391,30.401,30.385,30.401,211121,0
2017-07-10,30.401,30.421,30.401,30.421,188917,0
2017-07-11,30.401,30.441,30.401,30.441,263797,0
2017-07-12,30.451,30.471,30.441,30.461,591204,0
2017-07-13,30.451,30.481,30.441,30.461,242071,0
2017-07-14,30.451,30.471,30.451,30.461,163309,0
2017-07-17,30.471,30.481,30.451,30.451,319858,0
2017-07-18,30.471,30.481,30.461,30.481,3499638,0
2017-07-19,30.481,30.481,30.454,30.471,1109495,0
2017-07-20,30.481,30.481,30.461,30.481,351454,0
2017-07-21,30.481,30.501,30.471,30.501,303687,0
2017-07-24,30.491,30.491,30.461,30.461,1580917,0
2017-07-25,30.471,30.481,30.451,30.451,304485,0
2017-07-26,30.471,30.491,30.461,30.481,242796,0
2017-07-27,30.471,30.501,30.471,30.481,247041,0
2017-07-28,30.471,30.501,30.471,30.491,403019,0
2017-07-31,30.491,30.511,30.491,30.501,214848,0
2017-08-01,30.511,30.531,30.501,30.531,270623,0
2017-08-02,30.521,30.521,30.501,30.521,282794,0
2017-08-03,30.501,30.521,30.501,30.501,212603,0
2017-08-04,30.52,30.521,30.497,30.521,262358,0
2017-08-07,30.521,30.521,30.501,30.521,151904,0
2017-08-08,30.521,30.521,30.481,30.481,231331,0
2017-08-09,30.511,30.521,30.491,30.521,1206067,0
2017-08-10,30.521,30.521,30.501,30.511,280985,0
2017-08-11,30.491,30.531,30.491,30.511,245150,0
2017-08-14,30.511,30.521,30.506,30.521,274225,0
2017-08-15,30.521,30.521,30.491,30.511,209884,0
2017-08-16,30.491,30.531,30.491,30.521,880565,0
2017-08-17,30.521,30.541,30.501,30.541,818139,0
2017-08-18,30.541,30.551,30.521,30.521,1002848,0
2017-08-21,30.521,30.551,30.521,30.551,275932,0
2017-08-22,30.521,30.551,30.521,30.551,311676,0
2017-08-23,30.551,30.561,30.511,30.561,476204,0
2017-08-24,30.551,30.551,30.531,30.531,332071,0
2017-08-25,30.551,30.561,30.531,30.541,218119,0
2017-08-28,30.571,30.571,30.531,30.561,125717,0
2017-08-29,30.541,30.571,30.541,30.571,722279,0
2017-08-30,30.571,30.571,30.541,30.571,638007,0
2017-08-31,30.541,30.591,30.541,30.581,666029,0
2017-09-01,30.581,30.581,30.551,30.561,170045,0
2017-09-05,30.581,30.621,30.581,30.581,367425,0
2017-09-06,30.621,30.631,30.591,30.601,500776,0
2017-09-07,30.601,30.621,30.591,30.621,394407,0
2017-09-08,30.601,30.621,30.591,30.621,224728,0
2017-09-11,30.611,30.611,30.581,30.601,401985,0
2017-09-12,30.591,30.591,30.561,30.561,263714,0
2017-09-13,30.561,30.581,30.551,30.571,1713779,0
2017-09-14,30.551,30.571,30.544,30.551,408184,0
2017-09-15,30.571,30.581,30.551,30.561,976816,0
2017-09-18,30.571,30.571,30.551,30.571,341163,0
2017-09-19,30.571,30.581,30.551,30.571,251815,0
2017-09-20,30.571,30.581,30.531,30.551,229912,0
2017-09-21,30.551,30.561,30.531,30.551,418084,0
2017-09-22,30.541,30.561,30.541,30.551,193245,0
2017-09-25,30.541,30.591,30.541,30.571,569785,0
2017-09-26,30.571,30.581,30.551,30.561,246506,0
2017-09-27,30.561,30.571,30.551,30.551,493971,0
2017-09-28,30.571,30.581,30.551,30.581,339273,0
2017-09-29,30.561,30.591,30.561,30.571,258872,0
2017-10-02,30.571,30.591,30.561,30.571,342184,0
2017-10-03,30.571,30.601,30.571,30.591,253618,0
2017-10-04,30.581,30.611,30.58,30.601,291076,0
2017-10-05,30.591,30.611,30.571,30.581,334245,0
2017-10-06,30.581,30.591,30.561,30.581,212266,0
2017-10-09,30.588,30.611,30.581,30.601,203294,0
2017-10-10,30.591,30.611,30.571,30.611,483181,0
2017-10-11,30.611,30.611,30.561,30.581,1087981,0
2017-10-12,30.601,30.601,30.571,30.571,283721,0
2017-10-13,30.581,30.611,30.581,30.601,716994,0
2017-10-16,30.581,30.611,30.571,30.601,371095,0
2017-10-17,30.561,30.601,30.561,30.581,226764,0
2017-10-18,30.551,30.591,30.551,30.581,402746,0
2017-10-19,30.591,30.601,30.561,30.581,303086,0
2017-10-20,30.581,30.591,30.561,30.591,460639,0
2017-10-23,30.591,30.611,30.581,30.591,423438,0
2017-10-24,30.591,30.601,30.561,30.601,419540,0
2017-10-25,30.571,30.601,30.561,30.581,427494,0
2017-10-26,30.591,30.601,30.571,30.591,489666,0
2017-10-27,30.591,30.611,30.571,30.601,370283,0
2017-10-30,30.591,30.621,30.585,30.591,382688,0
2017-10-31,30.591,30.621,30.581,30.611,713843,0
2017-11-01,30.6,30.61,30.59,30.6,650474,0
2017-11-02,30.62,30.62,30.58,30.58,733037,0
2017-11-03,30.61,30.61,30.57,30.57,1291137,0
2017-11-06,30.56,30.59,30.56,30.59,557028,0
2017-11-07,30.59,30.59,30.56,30.58,386993,0
2017-11-08,30.57,30.58,30.55,30.56,620682,0
2017-11-09,30.57,30.57,30.55,30.55,444583,0
2017-11-10,30.55,30.56,30.53,30.54,467373,0
