Date,Open,High,Low,Close,Volume,OpenInt
2007-05-23,0,20.99,0,20.99,0,0
2007-05-24,0,20.998,0,20.998,0,0
2007-05-25,0,20.99,0,20.99,0,0
2007-05-29,0,21.06,0,21.06,0,0
2007-05-30,21.06,21.06,21.06,21.06,200,0
2007-06-01,20.899,20.903,20.899,20.903,457,0
2007-06-06,20.881,20.903,20.881,20.903,6201,0
2007-06-11,20.456,20.521,20.456,20.521,19572,0
2007-06-13,20.411,20.411,20.411,20.411,457,0
2007-06-15,20.508,20.508,20.508,20.508,756,0
2007-06-29,20.721,20.721,20.721,20.721,23880,0
2007-07-03,20.75,20.75,20.75,20.75,200,0
2007-07-05,20.589,20.598,20.54,20.549,310841,0
2007-07-09,20.488,20.488,20.488,20.488,3586,0
2007-07-10,20.672,20.672,20.672,20.672,457,0
2007-07-11,20.742,20.742,20.615,20.615,2131,0
2007-07-12,20.589,20.589,20.524,20.524,2874,0
2007-07-13,20.637,20.637,20.598,20.598,3095,0
2007-07-17,20.645,20.645,20.645,20.645,756,0
2007-07-18,20.822,20.83,20.801,20.801,2644,0
2007-07-19,20.663,20.739,20.663,20.739,15283,0
2007-07-20,20.78,20.953,20.78,20.932,5965,0
2007-07-23,20.923,20.923,20.923,20.923,457,0
2007-07-24,20.956,20.964,20.927,20.927,6201,0
2007-07-25,20.99,21.004,20.99,21.004,3339,0
2007-07-26,21.124,21.194,21.124,21.194,1169,0
2007-07-27,21.232,21.232,21.232,21.232,956,0
2007-07-30,21.179,21.182,21.174,21.182,1922,0
2007-07-31,21.199,21.27,21.199,21.263,2131,0
2007-08-01,21.158,21.194,21.158,21.194,1922,0
2007-08-02,21.162,21.171,21.158,21.158,2131,0
2007-08-03,21.24,21.24,21.24,21.24,1169,0
2007-08-06,21.254,21.254,21.254,21.254,200,0
2007-08-08,21.14,21.14,21.14,21.14,9541,0
2007-08-10,21.136,21.136,21.115,21.115,1922,0
2007-08-13,21.115,21.115,21.056,21.056,3818,0
2007-08-14,21.145,21.145,21.145,21.145,457,0
2007-08-15,21.179,21.179,21.084,21.098,956,0
2007-08-16,21.202,21.342,21.202,21.278,32230,0
2007-08-17,21.19,21.19,21.174,21.174,756,0
2007-08-20,21.182,21.182,21.174,21.174,956,0
2007-08-21,21.298,21.298,21.24,21.24,1169,0
2007-08-22,21.245,21.245,21.166,21.174,21717,0
2007-08-23,21.254,21.254,21.254,21.254,1922,0
2007-08-24,21.348,21.388,21.348,21.388,2644,0
2007-08-27,21.487,21.487,21.461,21.461,457,0
2007-08-28,21.533,21.533,21.533,21.533,200,0
2007-08-29,21.505,21.505,21.487,21.487,2644,0
2007-08-30,21.589,21.589,21.585,21.585,1692,0
2007-08-31,21.517,21.857,21.517,21.786,8116,0
2007-09-04,21.513,21.513,21.441,21.496,8601,0
2007-09-05,21.559,21.634,21.559,21.627,116510,0
2007-09-06,21.672,21.672,21.602,21.602,12184,0
2007-09-07,21.736,21.778,21.736,21.773,1692,0
2007-09-10,21.894,22.074,21.894,22.032,26493,0
2007-09-11,21.969,21.974,21.969,21.974,5005,0
2007-09-12,21.998,21.998,21.884,21.884,5005,0
2007-09-13,21.944,21.944,21.748,21.748,9076,0
2007-09-14,21.894,21.952,21.811,21.816,5253,0
2007-09-17,21.773,21.773,21.769,21.773,1692,0
2007-09-19,21.457,21.555,20.62,21.555,60405,0
2007-09-20,21.457,21.457,21.228,21.228,2874,0
2007-09-21,21.36,21.416,21.19,21.416,5253,0
2007-09-24,21.334,21.441,21.334,21.441,14560,0
2007-09-26,21.307,21.324,21.307,21.324,5253,0
2007-09-27,21.453,21.492,21.445,21.492,5500,0
2007-09-28,21.538,21.589,21.469,21.559,4061,0
2007-10-01,21.543,21.585,21.441,21.585,18857,0
2007-10-02,21.441,21.576,21.441,21.576,9541,0
2007-10-03,21.638,21.638,21.547,21.551,10032,0
2007-10-08,21.433,21.433,21.433,21.433,2375,0
2007-10-10,21.312,21.356,21.294,21.356,10032,0
2007-10-11,21.294,21.338,21.282,21.338,5965,0
2007-10-15,21.27,21.302,21.216,21.302,3095,0
2007-10-16,21.342,21.342,21.324,21.338,3339,0
2007-10-17,21.4,21.568,21.4,21.568,5500,0
2007-10-18,21.619,21.619,21.589,21.589,457,0
2007-10-19,21.778,21.778,21.778,21.778,457,0
2007-10-22,21.877,21.877,21.824,21.824,3339,0
2007-10-23,21.857,21.87,21.857,21.87,2375,0
2007-10-24,22.024,22.05,22.006,22.05,6686,0
2007-10-26,21.948,21.952,21.948,21.952,2375,0
2007-10-29,21.962,21.962,21.962,21.962,2131,0
2007-10-30,21.969,22.006,21.969,22.006,1419,0
2007-10-31,21.836,21.902,21.836,21.902,756,0
2007-11-01,21.974,21.982,21.969,21.982,5500,0
2007-11-05,22.083,22.083,22.006,22.046,4255,0
2007-11-06,21.906,21.974,21.906,21.935,7883,0
2007-11-07,21.94,21.944,21.94,21.944,756,0
2007-11-08,21.962,21.962,21.962,21.962,1169,0
2007-11-09,22.046,22.116,22.046,22.116,4061,0
2007-11-13,22.147,22.147,22.147,22.147,23880,0
2007-11-14,22.108,22.195,22.091,22.142,325640,0
2007-11-15,22.172,22.176,22.172,22.176,18137,0
2007-11-16,22.343,22.343,22.343,22.343,457,0
2007-11-19,22.467,22.535,22.339,22.535,23641,0
2007-11-20,22.425,22.487,22.405,22.425,4540,0
2007-11-21,22.519,22.553,22.519,22.539,1922,0
2007-11-23,22.611,22.719,22.565,22.565,21487,0
2007-11-26,22.655,23.084,22.655,23.06,6450,0
2007-11-27,22.954,22.954,22.677,22.719,11230,0
2007-11-28,22.695,22.695,22.574,22.574,9795,0
2007-11-29,22.756,22.928,22.747,22.928,13842,0
2007-11-30,22.664,22.669,22.664,22.669,11457,0
2007-12-03,22.838,22.838,22.719,22.796,33176,0
2007-12-04,22.846,22.846,22.728,22.728,756,0
2007-12-05,22.715,22.728,22.623,22.623,6921,0
2007-12-06,22.501,22.515,22.409,22.454,29592,0
2007-12-07,22.301,22.301,22.191,22.198,16712,0
2007-12-10,22.195,22.198,22.158,22.158,21014,0
2007-12-11,22.238,22.327,22.238,22.327,756,0
2007-12-12,22.202,22.365,22.129,22.36,20532,0
2007-12-13,22.172,22.186,22.062,22.062,26982,0
2007-12-14,22.036,22.036,21.986,21.986,8116,0
2007-12-17,22.058,22.147,22.036,22.147,24830,0
2007-12-18,22.246,22.246,22.246,22.246,2375,0
2007-12-19,22.255,22.535,22.242,22.479,29125,0
2007-12-20,22.51,22.577,22.447,22.447,7404,0
2007-12-21,22.323,22.323,22.22,22.22,15283,0
2007-12-24,22.129,22.152,22.129,22.152,1169,0
2007-12-26,22.032,22.032,21.931,21.931,4061,0
2007-12-27,22.12,22.12,22.12,22.12,457,0
2007-12-28,22.163,22.352,22.163,22.28,14079,0
2007-12-31,22.384,22.483,22.352,22.471,20763,0
2008-01-02,22.463,22.647,22.463,22.647,9076,0
2008-01-03,22.603,22.636,22.582,22.607,6686,0
2008-01-04,22.751,22.751,22.728,22.728,3339,0
2008-01-07,22.736,22.775,22.736,22.775,2874,0
2008-01-08,22.736,22.736,22.704,22.704,956,0
2008-01-09,22.85,22.894,22.82,22.82,4540,0
2008-01-10,22.808,22.825,22.587,22.623,14800,0
2008-01-11,22.686,22.747,22.66,22.747,4299,0
2008-01-14,22.765,22.886,22.765,22.886,6450,0
2008-01-15,23.022,23.096,22.954,23.044,21717,0
2008-01-16,23.056,23.056,22.912,22.946,17424,0
2008-01-17,23.026,23.21,23.026,23.172,168545,0
2008-01-18,23.072,23.101,23.018,23.096,31761,0
2008-01-22,23.291,23.314,23.101,23.272,21954,0
2008-01-23,23.64,23.64,23.188,23.21,77829,0
2008-01-24,23.076,23.125,22.886,22.89,18550,0
2008-01-25,22.834,22.99,22.834,22.99,7883,0
2008-01-28,23.125,23.155,23.048,23.101,28175,0
2008-01-29,22.978,23.03,22.886,22.946,15283,0
2008-01-30,22.928,22.938,22.8,22.857,44164,0
2008-01-31,23.056,23.056,22.986,23.022,3818,0
2008-02-01,23.044,23.048,22.962,23.012,5965,0
2008-02-04,22.942,22.942,22.878,22.894,108629,0
2008-02-05,23.109,23.146,23.051,23.051,3095,0
2008-02-06,22.934,22.973,22.912,22.912,8827,0
2008-02-07,22.912,22.912,22.636,22.636,14079,0
2008-02-08,22.736,22.796,22.695,22.765,25299,0
2008-02-11,22.92,22.958,22.882,22.912,4540,0
2008-02-12,22.736,22.8,22.736,22.8,3818,0
2008-02-13,22.669,22.775,22.669,22.739,4776,0
2008-02-14,22.483,22.493,22.379,22.379,14910,0
2008-02-15,22.487,22.553,22.435,22.553,7404,0
2008-02-19,22.336,22.409,22.255,22.255,5005,0
2008-02-20,22.272,22.327,22.272,22.296,10982,0
2008-02-21,22.43,22.607,22.43,22.565,12415,0
2008-02-22,22.64,22.64,22.64,22.64,457,0
2008-02-25,22.497,22.497,22.267,22.267,12647,0
2008-02-26,22.28,22.314,22.267,22.284,7156,0
2008-02-27,22.25,22.355,22.25,22.352,6450,0
2008-02-28,22.64,22.652,22.619,22.652,1922,0
2008-02-29,23.039,23.039,23.039,23.039,457,0
2008-03-03,22.882,22.916,22.846,22.916,21487,0
2008-03-04,22.907,22.928,22.756,22.756,3339,0
2008-03-05,22.587,22.615,22.544,22.615,1922,0
2008-03-06,22.607,22.607,22.595,22.599,7404,0
2008-03-07,22.728,22.728,22.728,22.728,756,0
2008-03-10,22.775,22.912,22.775,22.912,5500,0
2008-03-11,22.681,22.69,22.647,22.652,4776,0
2008-03-12,22.796,22.912,22.796,22.912,6450,0
2008-03-13,23.133,23.197,22.861,22.861,20532,0
2008-03-14,23.133,23.226,23.133,23.226,1419,0
2008-03-17,23.331,23.331,23.264,23.277,1169,0
2008-03-18,23.253,23.253,23.128,23.197,6201,0
2008-03-19,23.096,23.411,23.096,23.398,5965,0
2008-03-20,23.411,23.457,23.411,23.453,3095,0
2008-03-24,23.205,23.205,23.093,23.12,8358,0
2008-03-25,23.125,23.125,23.093,23.093,457,0
2008-03-26,23.164,23.164,23.064,23.064,2644,0
2008-03-28,23.008,23.138,23.004,23.138,47745,0
2008-03-31,23.235,23.298,23.172,23.172,4540,0
2008-04-01,22.336,22.907,20.869,22.779,5965,0
2008-04-02,22.816,22.874,22.816,22.874,756,0
2008-04-03,22.92,22.92,22.816,22.816,10032,0
2008-04-04,23.018,23.051,23.018,23.051,14800,0
2008-04-08,22.954,22.978,22.83,22.857,352385,0
2008-04-09,22.934,23.06,22.934,23.06,457,0
2008-04-10,23.084,23.084,22.946,22.982,13371,0
2008-04-11,23.096,23.15,23.096,23.15,756,0
2008-04-14,23.072,23.128,23.039,23.039,3586,0
2008-04-15,22.857,22.857,22.857,22.857,716,0
2008-04-16,22.724,22.765,22.587,22.611,92047,0
2008-04-17,22.66,22.66,22.479,22.557,39127,0
2008-04-18,22.443,22.535,22.343,22.535,90256,0
2008-04-21,22.479,22.603,22.45,22.603,13842,0
2008-04-22,22.681,22.69,22.681,22.69,13136,0
2008-04-23,22.599,22.599,22.557,22.561,32011,0
2008-04-24,22.471,22.487,22.439,22.443,6201,0
2008-04-25,22.347,22.399,22.327,22.327,3870,0
2008-04-28,22.305,22.373,22.305,22.373,10032,0
2008-04-29,22.561,22.565,22.475,22.475,18765,0
2008-04-30,22.505,22.615,21.998,22.615,71240,0
2008-05-01,22.695,22.719,22.553,22.557,4678,0
2008-05-02,22.377,22.396,22.305,22.31,3143,0
2008-05-05,22.339,22.339,22.332,22.332,1746,0
2008-05-06,22.284,22.284,22.207,22.207,1060,0
2008-05-07,22.198,22.234,22.182,22.234,6217,0
2008-05-08,22.347,22.443,22.347,22.443,1169,0
2008-05-09,22.549,22.549,22.505,22.505,1417,0
2008-05-12,22.607,22.652,22.607,22.643,3502,0
2008-05-13,22.332,22.332,22.296,22.296,3818,0
2008-05-14,22.296,22.301,22.212,22.212,11998,0
2008-05-15,22.284,22.296,22.284,22.296,1792,0
2008-05-16,22.399,22.405,22.391,22.396,1169,0
2008-05-19,22.332,22.399,22.332,22.399,2874,0
2008-05-20,22.539,22.539,22.539,22.539,200,0
2008-05-21,22.475,22.522,22.443,22.519,20563,0
2008-05-22,22.369,22.369,22.276,22.276,2710,0
2008-05-23,22.391,22.64,22.352,22.64,2201,0
2008-05-27,22.318,22.318,22.318,22.318,200,0
2008-05-28,22.116,22.138,22.091,22.091,3133,0
2008-05-29,21.902,21.902,21.861,21.902,14824,0
2008-05-30,21.99,22.07,21.99,22.046,3818,0
2008-06-02,22.015,22.095,21.773,22.074,17299,0
2008-06-03,22.02,22.054,21.998,21.998,10032,0
2008-06-04,22.167,22.172,21.986,22.015,19572,0
2008-06-05,21.957,21.957,21.865,21.865,4582,0
2008-06-06,22.036,22.152,22.036,22.108,17193,0
2008-06-09,22.05,22.083,22.05,22.058,6181,0
2008-06-10,22.015,22.036,21.922,21.931,1920,0
2008-06-11,21.87,21.884,21.87,21.884,6917,0
2008-06-13,21.677,21.705,21.619,21.619,1814,0
2008-06-16,21.642,21.705,21.642,21.672,47272,0
2008-06-17,21.709,21.731,21.705,21.731,5354,0
2008-06-18,21.778,21.915,21.778,21.915,8138,0
2008-06-19,21.816,21.821,21.744,21.781,9807,0
2008-06-20,21.915,21.931,21.915,21.931,5726,0
2008-06-23,21.931,22.011,21.906,21.906,27217,0
2008-06-24,22.054,22.074,22.054,22.074,956,0
2008-06-25,21.91,21.926,21.894,21.926,6402,0
2008-06-26,22.172,22.216,22.172,22.172,5005,0
2008-06-27,22.296,22.409,22.198,22.391,12663,0
2008-06-30,22.417,22.417,22.417,22.417,2375,0
2008-07-01,22.387,22.413,22.301,22.305,18540,0
2008-07-02,22.276,22.276,22.276,22.276,756,0
2008-07-07,22.293,22.293,22.276,22.276,457,0
2008-07-08,22.43,22.527,22.43,22.483,7649,0
2008-07-09,22.527,22.655,22.527,22.655,83501,0
2008-07-10,22.647,22.664,22.595,22.643,11872,0
2008-07-11,22.713,22.713,22.305,22.31,7278,0
2008-07-14,22.417,22.561,22.413,22.501,45950,0
2008-07-15,22.51,22.652,22.51,22.561,22651,0
2008-07-16,22.31,22.31,22.212,22.212,13094,0
2008-07-17,22.242,22.242,22.086,22.116,40033,0
2008-07-18,22.041,22.041,22.041,22.041,3586,0
2008-07-21,22.036,22.036,22.02,22.02,5005,0
2008-07-22,22.074,22.074,21.944,21.944,40873,0
2008-07-23,21.944,21.944,21.87,21.906,1932,0
2008-07-25,22.108,22.116,22.028,22.028,5538,0
2008-07-28,22.12,22.12,22.12,22.12,200,0
2008-07-29,22.074,22.138,22.074,22.138,12303,0
2008-07-30,22.22,22.22,22.198,22.198,756,0
2008-07-31,22.387,22.387,22.332,22.332,966,0
2008-08-01,22.405,22.405,22.259,22.276,22439,0
2008-08-04,22.276,22.276,22.276,22.276,200,0
2008-08-05,22.212,22.212,22.078,22.078,1944,0
2008-08-06,21.986,22.015,21.986,22.015,677,0
2008-08-07,22.198,22.379,22.198,22.379,18594,0
2008-08-08,22.343,22.343,22.267,22.305,12415,0
2008-08-11,22.284,22.284,22.112,22.225,13279,0
2008-08-12,22.387,22.387,22.387,22.387,782,0
2008-08-13,22.435,22.435,22.323,22.323,623,0
2008-08-14,22.413,22.467,22.413,22.439,1792,0
2008-08-15,22.557,22.599,22.539,22.599,6733,0
2008-08-18,22.619,22.704,22.619,22.704,7420,0
2008-08-19,22.713,22.713,22.599,22.619,10803,0
2008-08-20,22.739,22.739,22.673,22.699,5378,0
2008-08-21,22.64,22.652,22.623,22.623,1419,0
2008-08-22,22.595,22.615,22.574,22.615,1922,0
2008-08-25,22.834,22.834,22.792,22.792,1890,0
2008-08-26,22.787,22.834,22.743,22.743,3808,0
2008-08-27,22.708,22.85,22.708,22.838,8055,0
2008-08-28,22.747,22.796,22.732,22.779,8641,0
2008-08-29,22.792,22.812,22.719,22.719,16524,0
2008-09-02,22.728,22.857,22.728,22.857,19973,0
2008-09-03,22.838,22.89,22.838,22.89,22286,0
2008-09-05,23.197,23.197,23.044,23.044,3213,0
2008-09-08,22.898,23.012,22.898,23.012,3181,0
2008-09-09,23.125,23.125,23.125,23.125,716,0
2008-09-10,23.072,23.23,23.072,23.128,3419,0
2008-09-11,23.314,23.314,23.192,23.248,34906,0
2008-09-12,23.213,23.213,22.95,22.95,8112,0
2008-09-15,23.155,23.571,23.155,23.562,28796,0
2008-09-16,23.934,23.998,23.669,23.669,10707,0
2008-09-17,23.661,23.816,23.62,23.637,16995,0
2008-09-18,23.474,23.629,23.128,23.128,52498,0
2008-09-19,22.615,22.861,22.501,22.808,20655,0
2008-09-22,22.531,22.603,22.43,22.603,6819,0
2008-09-23,22.743,22.743,22.623,22.655,23122,0
2008-09-24,22.841,22.846,22.69,22.69,12066,0
2008-09-25,22.681,22.769,22.535,22.751,193094,0
2008-09-26,22.882,22.882,22.471,22.751,16953,0
2008-09-29,22.986,26.87,22.986,23.314,27335,0
2008-09-30,23.566,23.566,22.787,22.787,18981,0
2008-10-01,23.235,23.363,22.924,23.008,43925,0
2008-10-02,23.264,23.264,23.039,23.197,21479,0
2008-10-03,23.188,23.291,22.878,23.253,48577,0
2008-10-06,23.578,23.768,23.411,23.562,65249,0
2008-10-07,23.398,23.595,23.398,23.508,10040,0
2008-10-08,23.562,23.633,22.986,23.093,23278,0
2008-10-09,22.631,23.142,22.631,22.761,18917,0
2008-10-10,22.471,22.636,22.327,22.636,12034,0
2008-10-13,22.086,22.792,22.086,22.387,8312,0
2008-10-14,22.352,22.565,22.288,22.288,18346,0
2008-10-15,22.152,22.234,22.066,22.234,27650,0
2008-10-16,22.284,22.396,22.25,22.305,19089,0
2008-10-17,22.246,22.246,21.906,22.142,37726,0
2008-10-20,22.138,22.23,22.138,22.176,7156,0
2008-10-21,22.535,22.587,22.369,22.587,7242,0
2008-10-22,22.607,22.783,22.515,22.783,13010,0
2008-10-23,23.004,23.168,22.769,23.018,36585,0
2008-10-24,23.051,23.051,22.736,22.736,7224,0
2008-10-27,23.018,23.018,22.64,22.64,6508,0
2008-10-28,22.66,22.66,22.519,22.519,6079,0
2008-10-29,22.643,25.044,22.369,22.463,27908,0
2008-10-30,22.343,22.343,22.066,22.263,16420,0
2008-10-31,22.158,22.352,21.88,21.922,97295,0
2008-11-03,22.152,22.152,21.828,21.99,23623,0
2008-11-04,21.865,22.339,21.811,22.339,27568,0
2008-11-05,22.522,22.751,22.384,22.751,31895,0
2008-11-06,22.574,22.603,22.186,22.45,17053,0
2008-11-07,22.396,22.396,22.336,22.343,2612,0
2008-11-10,22.479,22.479,22.339,22.447,3149,0
2008-11-11,22.479,22.704,22.479,22.611,10128,0
2008-11-12,22.704,22.715,22.64,22.673,8290,0
2008-11-13,22.623,22.631,22.305,22.305,7250,0
2008-11-14,22.501,22.743,22.501,22.699,23585,0
2008-11-17,22.681,22.82,22.681,22.769,3261,0
2008-11-18,22.812,23.048,22.812,23.048,11499,0
2008-11-19,23.331,23.541,23.138,23.541,8925,0
2008-11-20,24.135,24.407,23.895,24.407,33915,0
2008-11-21,24.223,24.223,23.832,24.118,9144,0
2008-11-24,23.878,24.008,23.878,23.895,9683,0
2008-11-25,24.253,24.351,24.193,24.351,15953,0
2008-11-26,24.399,24.617,24.361,24.617,10052,0
2008-11-28,24.567,24.608,24.471,24.608,2197,0
2008-12-01,24.936,25.3,24.844,25.152,19498,0
2008-12-02,25.062,25.173,24.945,25.173,7927,0
2008-12-03,25.169,25.335,25.062,25.335,16514,0
2008-12-04,25.564,25.627,25.318,25.627,32160,0
2008-12-05,25.68,25.735,25.275,25.275,30855,0
2008-12-08,25.189,25.381,25.173,25.305,43234,0
2008-12-09,25.407,25.501,25.189,25.501,9080,0
2008-12-10,25.552,25.556,25.393,25.556,143387,0
2008-12-11,25.564,25.584,25.454,25.576,33312,0
2008-12-12,25.596,25.64,25.241,25.64,6302,0
2008-12-15,25.497,25.94,25.497,25.842,7717,0
2008-12-16,25.806,26.359,25.806,26.359,13046,0
2008-12-17,27.211,27.211,26.678,26.786,73355,0
2008-12-18,27.211,27.461,27.109,27.356,70188,0
2008-12-19,27.297,27.403,27.227,27.315,19027,0
2008-12-22,27.452,27.452,27.087,27.256,12856,0
2008-12-23,27.163,27.223,27.075,27.163,11375,0
2008-12-24,27.293,27.293,27.105,27.109,14674,0
2008-12-26,27.239,27.269,27.239,27.269,1818,0
2008-12-29,27.121,27.399,27.075,27.151,21936,0
2008-12-30,26.93,27.323,26.93,27.239,23942,0
2008-12-31,27.348,27.348,26.635,26.635,27035,0
2009-01-02,26.878,26.878,26.032,26.037,204102,0
2009-01-05,25.977,26.141,25.521,25.614,184496,0
2009-01-06,25.552,25.552,25.161,25.449,79282,0
2009-01-07,25.397,25.543,25.381,25.493,8575,0
2009-01-08,25.489,25.657,25.404,25.657,18346,0
2009-01-09,25.521,25.768,25.485,25.636,7318,0
2009-01-12,25.61,25.986,25.61,25.977,16175,0
2009-01-13,26.071,26.071,25.772,25.94,17712,0
2009-01-14,26.217,26.392,26.213,26.392,18616,0
2009-01-15,26.573,26.576,26.359,26.359,8045,0
2009-01-16,26.065,26.285,25.932,26.196,16814,0
2009-01-20,25.404,25.896,25.404,25.842,24066,0
2009-01-21,25.588,25.622,25.459,25.485,8579,0
2009-01-22,25.157,25.271,24.95,25.092,32563,0
2009-01-23,24.808,24.928,24.726,24.928,8591,0
2009-01-26,24.746,24.834,24.672,24.816,11946,0
2009-01-27,24.784,25.257,24.784,25.194,11088,0
2009-01-28,25.335,25.335,24.693,24.808,7771,0
2009-01-29,24.555,24.776,24.365,24.365,15077,0
2009-01-30,24.315,24.407,24.315,24.407,3710,0
2009-02-02,24.377,24.672,24.377,24.672,758,0
2009-02-03,24.399,24.403,24.203,24.203,2780,0
2009-02-04,24.114,24.249,24.084,24.249,7063,0
2009-02-05,24.249,24.369,24.249,24.265,6686,0
2009-02-06,24.027,24.148,24.027,24.044,3009,0
2009-02-09,24.203,24.203,23.93,24.06,7869,0
2009-02-10,24.604,24.604,24.331,24.475,8731,0
2009-02-11,24.766,24.826,24.693,24.693,4720,0
2009-02-12,24.812,24.812,24.596,24.766,56114,0
2009-02-13,24.291,24.291,24.096,24.096,3688,0
2009-02-17,24.453,24.886,24.453,24.882,7250,0
2009-02-18,24.738,24.834,24.575,24.575,5756,0
2009-02-19,24.377,24.479,24.377,24.403,2375,0
2009-02-20,24.534,24.766,24.471,24.471,2812,0
2009-02-23,24.265,24.599,24.265,24.599,6189,0
2009-02-24,24.878,24.894,24.663,24.663,7775,0
2009-02-25,24.742,24.742,24.315,24.339,23599,0
2009-02-26,24.269,24.269,24.241,24.241,1495,0
2009-02-27,24.071,24.071,23.93,24.039,2988,0
2009-03-02,24.064,24.343,24.064,24.343,5458,0
2009-03-03,23.952,24.369,23.952,24.189,8059,0
2009-03-05,24.319,24.698,24.319,24.698,22821,0
2009-03-06,24.596,24.658,24.505,24.505,3313,0
2009-03-09,24.571,24.571,24.335,24.433,5183,0
2009-03-10,24.245,24.245,24.114,24.156,4564,0
2009-03-11,24.056,24.311,24.015,24.311,3067,0
2009-03-12,24.357,24.521,24.357,24.39,8516,0
2009-03-13,24.385,24.467,24.385,24.395,4654,0
2009-03-16,24.135,24.169,23.9,24.169,52664,0
2009-03-17,24.13,24.291,24.027,24.027,9503,0
2009-03-18,23.99,25.755,23.99,24.95,51261,0
2009-03-19,25.227,26.305,25.027,25.062,7418,0
2009-03-20,25.104,25.117,24.856,24.856,4963,0
2009-03-23,24.962,24.992,24.764,24.764,16193,0
2009-03-24,24.718,24.954,24.604,24.91,9056,0
2009-03-25,24.8,24.804,24.543,24.543,10018,0
2009-03-26,24.71,24.848,24.71,24.848,3099,0
2009-03-27,24.954,24.972,24.878,24.95,3834,0
2009-03-30,25.169,25.169,24.945,24.968,2131,0
2009-03-31,25.048,25.1,25.01,25.018,5572,0
2009-04-01,25.271,25.271,25.07,25.249,4762,0
2009-04-02,25.149,25.149,24.894,24.992,1778,0
2009-04-03,24.866,24.866,24.479,24.534,2331,0
2009-04-06,24.441,24.575,24.421,24.433,3203,0
2009-04-07,24.395,24.489,24.395,24.421,7643,0
2009-04-08,24.525,24.642,24.525,24.642,3884,0
2009-04-09,24.261,24.261,24.215,24.257,5446,0
2009-04-13,24.39,24.509,24.39,24.496,8302,0
2009-04-14,24.512,24.756,24.512,24.756,7384,0
2009-04-15,24.658,24.679,24.625,24.625,1433,0
2009-04-16,24.501,24.551,24.501,24.543,1692,0
2009-04-17,24.343,24.343,24.169,24.169,1177,0
2009-04-20,24.512,24.559,24.512,24.539,2646,0
2009-04-21,24.621,24.646,24.412,24.441,11800,0
2009-04-22,24.319,24.319,24.287,24.287,1549,0
2009-04-23,24.189,24.282,24.135,24.245,4570,0
2009-04-24,24.052,24.052,23.986,23.986,1487,0
2009-04-27,24.122,24.185,24.023,24.185,25012,0
2009-04-28,24.261,24.261,23.917,24.039,16720,0
2009-04-30,23.612,23.816,23.612,23.759,17404,0
2009-05-01,23.537,23.562,23.521,23.521,3069,0
2009-05-04,23.508,23.599,23.482,23.499,4484,0
2009-05-05,23.541,23.612,23.495,23.529,46190,0
2009-05-06,23.521,23.583,23.482,23.517,7113,0
2009-05-07,23.314,23.411,23.044,23.172,7200,0
2009-05-08,23.164,23.294,23.093,23.133,26395,0
2009-05-11,23.363,23.447,23.355,23.447,3203,0
2009-05-12,23.407,23.529,23.407,23.529,4881,0
2009-05-13,23.72,23.792,23.705,23.768,20077,0
2009-05-14,23.669,23.789,23.571,23.789,8583,0
2009-05-15,23.674,23.768,23.583,23.648,42227,0
2009-05-18,23.687,23.746,23.457,23.469,7101,0
2009-05-19,23.477,23.477,23.355,23.363,10681,0
2009-05-20,23.372,23.549,23.372,23.545,8019,0
2009-05-21,23.772,23.772,23.184,23.184,5813,0
2009-05-22,22.978,23.142,22.978,22.99,5275,0
2009-05-26,23.114,23.114,22.643,22.643,2732,0
2009-05-27,22.792,22.792,22.339,22.365,18414,0
2009-05-28,22.66,22.664,22.377,22.595,30400,0
2009-05-29,22.577,23.039,22.577,23.039,18137,0
2009-06-01,22.607,22.607,22.22,22.259,105509,0
2009-06-02,22.405,22.405,22.31,22.365,7304,0
2009-06-03,22.515,22.603,22.463,22.577,5756,0
2009-06-04,22.471,22.471,22.288,22.288,7953,0
2009-06-05,22.086,22.195,21.995,22.058,39634,0
2009-06-08,22.172,22.172,22.015,22.015,1928,0
2009-06-09,22.156,22.156,21.982,22.074,83074,0
2009-06-10,21.957,21.962,21.807,21.816,5049,0
2009-06-11,21.761,22.078,21.761,22.074,41368,0
2009-06-12,22.074,22.255,22.062,22.255,8434,0
2009-06-15,22.31,22.387,22.305,22.373,8398,0
2009-06-16,22.332,22.565,22.314,22.557,5917,0
2009-06-17,22.627,22.743,22.553,22.565,9372,0
2009-06-18,22.405,22.405,22.202,22.202,5257,0
2009-06-19,22.176,22.318,22.163,22.318,1207,0
2009-06-22,22.64,22.64,22.57,22.57,3586,0
2009-06-23,22.619,22.838,22.619,22.751,7442,0
2009-06-24,22.779,22.804,22.779,22.804,912,0
2009-06-25,22.747,22.982,22.652,22.962,24475,0
2009-06-26,23.039,23.101,23.018,23.101,19468,0
2009-06-29,23.172,23.172,23.16,23.16,573,0
2009-06-30,22.973,23.101,22.973,23.084,4772,0
2009-07-01,22.83,22.934,22.804,22.874,8917,0
2009-07-02,22.938,23.06,22.934,23.048,8775,0
2009-07-06,22.894,23.022,22.894,23.022,5253,0
2009-07-07,23.018,23.084,22.97,23.051,5574,0
2009-07-08,23.128,23.482,23.128,23.482,35463,0
2009-07-09,23.264,23.285,23.12,23.12,2107,0
2009-07-10,23.298,23.443,23.298,23.439,5538,0
2009-07-13,23.457,23.457,23.435,23.435,1692,0
2009-07-14,23.142,23.192,22.924,22.934,19604,0
2009-07-15,22.761,22.761,22.627,22.681,2281,0
2009-07-16,22.787,22.841,22.787,22.841,852,0
2009-07-17,22.611,22.643,22.454,22.454,21226,0
2009-07-20,22.369,22.64,22.369,22.64,4764,0
2009-07-21,22.699,22.95,22.699,22.95,1696,0
2009-07-22,22.816,22.834,22.787,22.834,2175,0
2009-07-23,22.756,22.756,22.405,22.405,6805,0
2009-07-24,22.399,22.399,22.399,22.399,369,0
2009-07-27,22.259,22.409,22.259,22.332,5380,0
2009-07-28,22.409,22.655,22.409,22.51,17259,0
2009-07-29,22.664,22.664,22.611,22.611,3147,0
2009-07-30,22.539,22.775,22.501,22.775,4125,0
2009-07-31,22.912,23.089,22.89,23.039,84651,0
2009-08-03,22.808,22.808,22.673,22.715,5127,0
2009-08-04,22.89,23.089,22.531,22.574,6254,0
2009-08-05,22.417,22.673,22.396,22.396,5652,0
2009-08-06,22.365,22.479,22.36,22.479,3724,0
2009-08-07,22.212,22.284,22.195,22.195,9976,0
2009-08-10,22.409,22.409,22.409,22.409,387,0
2009-08-11,22.669,22.743,22.623,22.743,7508,0
2009-08-12,22.611,22.643,22.557,22.643,2546,0
2009-08-13,22.577,22.874,22.577,22.775,11848,0
2009-08-14,22.89,23.056,22.89,22.934,34966,0
2009-08-17,23.039,23.142,23.039,23.133,876,0
2009-08-18,23.164,23.164,23.072,23.096,8801,0
2009-08-19,23.281,24.295,23.08,23.264,6674,0
2009-08-20,23.272,23.355,23.264,23.31,22074,0
2009-08-21,23.269,23.269,22.994,22.994,7133,0
2009-08-24,23.004,23.259,23.004,23.259,12297,0
2009-08-25,23.248,23.372,23.16,23.344,33312,0
2009-08-26,23.372,23.419,23.372,23.419,5993,0
2009-08-27,23.413,23.413,23.327,23.344,10188,0
2009-08-28,23.226,23.431,23.226,23.389,16666,0
2009-08-31,23.413,23.529,23.413,23.447,18935,0
2009-09-01,23.323,23.461,23.226,23.461,11028,0
2009-09-02,23.491,23.571,23.491,23.571,12888,0
2009-09-03,23.553,23.629,23.541,23.574,4660,0
2009-09-04,23.443,23.443,23.291,23.291,10407,0
2009-09-08,23.096,23.272,23.064,23.064,3850,0
2009-09-09,23.101,23.101,23.101,23.101,2644,0
2009-09-10,23.197,23.562,23.197,23.457,4770,0
2009-09-11,23.717,23.764,23.648,23.648,2666,0
2009-09-14,23.503,23.529,23.457,23.457,5253,0
2009-09-15,23.272,23.359,23.253,23.253,1144,0
2009-09-16,23.327,23.327,23.197,23.327,1084,0
2009-09-17,23.413,23.413,23.413,23.413,375,0
2009-09-18,23.384,23.469,23.269,23.269,12443,0
2009-09-21,23.423,23.423,23.291,23.291,5155,0
2009-09-22,23.335,23.335,23.335,23.335,200,0
2009-09-23,23.339,23.439,23.339,23.439,3468,0
2009-09-24,23.533,23.533,23.495,23.503,1872,0
2009-09-25,23.637,23.738,23.549,23.738,1301,0
2009-09-28,23.804,23.854,23.785,23.845,3544,0
2009-09-29,23.886,23.934,23.886,23.934,916,0
2009-09-30,23.849,23.942,23.849,23.942,894,0
2009-10-01,23.99,24.06,23.99,24.056,5764,0
2009-10-02,24.071,24.071,23.93,23.974,4911,0
2009-10-05,23.99,24.019,23.986,23.986,5129,0
2009-10-06,23.862,23.886,23.607,23.799,523077,0
2009-10-07,23.978,24.031,23.956,24.031,2644,0
2009-10-08,24.075,24.075,23.751,23.832,38720,0
2009-10-09,23.733,23.733,23.331,23.367,1277,0
2009-10-12,23.402,23.482,23.372,23.435,34200,0
2009-10-13,23.499,23.603,23.499,23.562,7404,0
2009-10-14,23.302,23.431,23.235,23.235,119531,0
2009-10-15,23.155,23.256,23.12,23.128,5442,0
2009-10-16,23.24,23.327,23.23,23.302,5931,0
2009-10-19,23.323,23.372,23.302,23.331,1946,0
2009-10-21,23.372,23.447,23.363,23.447,5039,0
2009-10-22,23.367,23.384,23.351,23.359,7709,0
2009-10-23,23.205,23.272,23.205,23.226,7955,0
2009-10-26,23.03,23.093,22.92,22.946,19506,0
2009-10-27,23.044,23.248,23.026,23.248,17368,0
2009-10-28,23.359,23.372,23.359,23.372,956,0
2009-10-29,23.15,23.164,23.034,23.164,40444,0
2009-10-30,23.302,23.457,23.294,23.447,14708,0
2009-11-02,23.398,23.398,23.314,23.347,10384,0
2009-11-03,23.323,23.323,23.068,23.068,4347,0
2009-11-04,23.008,23.164,22.854,22.854,7883,0
2009-11-05,22.834,22.882,22.834,22.882,12615,0
2009-11-06,22.841,22.841,22.751,22.751,2700,0
2009-11-09,22.916,22.999,22.894,22.938,8633,0
2009-11-10,23.056,23.114,23.056,23.114,976,0
2009-11-11,22.982,22.982,22.982,22.982,820,0
2009-11-12,22.886,22.886,22.886,22.886,200,0
2009-11-13,23.109,23.109,23.109,23.109,956,0
2009-11-16,23.277,23.413,23.256,23.331,19426,0
2009-11-17,23.331,23.477,23.298,23.413,4155,0
2009-11-18,23.389,23.389,23.31,23.31,1277,0
2009-11-19,23.457,23.477,23.339,23.339,3355,0
2009-11-20,23.344,23.351,23.314,23.318,2874,0
2009-11-23,23.277,23.291,23.277,23.291,2644,0
2009-11-24,23.38,23.541,23.38,23.541,60180,0
2009-11-25,23.443,23.443,23.439,23.439,802,0
2009-11-27,23.724,23.759,23.724,23.759,1052,0
2009-12-01,23.574,23.583,23.541,23.541,4951,0
2009-12-02,23.557,23.557,23.503,23.503,1503,0
2009-12-03,23.291,23.331,23.264,23.31,2874,0
2009-12-04,23.034,23.051,22.954,23.051,3005,0
2009-12-07,23.08,23.08,23.008,23.039,1217,0
2009-12-08,23.269,23.269,23.109,23.15,3468,0
2009-12-09,23.18,23.18,23.004,23.004,756,0
2009-12-10,22.942,22.942,22.898,22.898,15155,0
2009-12-11,22.739,22.83,22.739,22.808,23647,0
2009-12-14,22.85,22.854,22.808,22.83,2700,0
2009-12-15,22.713,22.747,22.713,22.728,1776,0
2009-12-18,23.044,23.044,22.861,22.861,493,0
2009-12-21,22.708,22.739,22.619,22.619,4121,0
2009-12-22,22.45,22.501,22.45,22.493,3331,0
2009-12-23,22.627,22.627,22.471,22.471,13068,0
2009-12-24,22.365,22.365,22.288,22.288,6845,0
2009-12-28,22.263,22.263,22.263,22.263,1870,0
2009-12-29,22.225,22.293,22.225,22.293,1277,0
2009-12-30,22.327,22.405,22.327,22.396,19033,0
2009-12-31,22.242,22.25,22.225,22.23,1744,0
2010-01-04,22.242,22.259,22.167,22.207,4047,0
2010-01-05,22.327,22.443,22.301,22.413,2796,0
2010-01-06,22.373,22.373,22.259,22.259,457,0
2010-01-07,22.142,22.301,22.142,22.191,19500,0
2010-01-08,22.207,22.246,22.091,22.225,12990,0
2010-01-11,22.202,22.202,22.1,22.116,7612,0
2010-01-12,22.463,22.479,22.355,22.463,9036,0
2010-01-13,22.399,22.45,22.318,22.318,3666,0
2010-01-14,22.352,22.501,22.352,22.483,3738,0
2010-01-15,22.619,22.673,22.619,22.631,5053,0
2010-01-19,22.544,22.574,22.479,22.574,9829,0
2010-01-20,22.669,22.756,22.652,22.704,29881,0
2010-01-21,22.64,22.898,22.636,22.857,14720,0
2010-01-22,22.85,24.265,22.779,22.857,130521,0
2010-01-25,22.761,22.787,22.686,22.769,16359,0
2010-01-26,22.874,22.874,22.747,22.747,24565,0
2010-01-27,22.808,22.854,22.739,22.739,5863,0
2010-01-28,22.66,22.747,22.615,22.724,1976,0
2010-01-29,22.715,22.715,22.713,22.713,1169,0
2010-02-01,22.747,22.747,22.615,22.636,9976,0
2010-02-03,22.539,22.603,22.45,22.505,6095,0
2010-02-04,22.587,22.756,22.587,22.751,18231,0
2010-02-05,22.704,22.861,22.652,22.834,118431,0
2010-02-08,22.743,22.82,22.743,22.765,19560,0
2010-02-09,22.787,22.857,22.643,22.652,29203,0
2010-02-10,22.619,22.619,22.493,22.515,2325,0
2010-02-11,22.475,22.475,22.301,22.405,8358,0
2010-02-12,22.425,22.443,22.405,22.413,14353,0
2010-02-16,22.355,22.483,22.355,22.483,7917,0
2010-02-17,22.405,22.467,22.276,22.276,4426,0
2010-02-18,22.288,22.293,22.116,22.198,13227,0
2010-02-19,22.202,22.242,22.176,22.242,5239,0
2010-02-22,22.191,22.23,22.191,22.23,1138,0
2010-02-23,22.284,22.475,22.284,22.475,9218,0
2010-02-24,22.553,22.591,22.447,22.447,2790,0
2010-02-25,22.603,22.655,22.595,22.643,4905,0
2010-02-26,22.732,22.787,22.708,22.761,7266,0
2010-03-01,22.655,22.673,22.655,22.673,3309,0
2010-03-02,22.591,22.623,22.582,22.623,1235,0
2010-03-03,22.57,22.57,22.553,22.553,756,0
2010-03-04,22.724,22.724,22.655,22.704,3568,0
2010-03-05,22.544,22.544,22.36,22.459,61253,0
2010-03-08,22.36,22.417,22.355,22.377,4021,0
2010-03-09,22.391,22.425,22.339,22.391,4466,0
2010-03-10,22.332,22.332,22.318,22.318,2034,0
2010-03-11,22.327,22.45,22.327,22.45,2135,0
2010-03-12,22.483,22.539,22.483,22.539,4311,0
2010-03-15,22.531,22.531,22.413,22.497,9797,0
2010-03-16,22.497,22.669,22.497,22.669,3822,0
2010-03-17,22.736,22.756,22.719,22.756,3672,0
2010-03-18,22.756,22.756,22.647,22.695,15315,0
2010-03-19,22.669,22.756,22.669,22.747,13682,0
2010-03-22,22.724,22.724,22.724,22.724,457,0
2010-03-23,22.695,22.695,22.66,22.66,3339,0
2010-03-24,22.425,22.425,22.301,22.301,2756,0
2010-03-25,22.202,22.202,22.116,22.176,1892,0
2010-03-26,22.172,22.191,22.152,22.182,3796,0
2010-03-29,22.074,22.163,22.074,22.163,1944,0
2010-03-30,22.163,22.23,22.078,22.23,2774,0
2010-03-31,22.347,22.347,22.347,22.347,455,0
2010-04-01,22.263,22.263,22.263,22.263,605,0
2010-04-05,22.195,22.195,21.831,21.902,9555,0
2010-04-06,21.902,21.935,21.894,21.894,2079,0
2010-04-07,22.062,22.195,22.062,22.195,1325,0
2010-04-08,22.198,22.212,22.172,22.178,5911,0
2010-04-09,22.091,22.091,22.091,22.091,457,0
2010-04-12,22.22,22.284,22.22,22.284,2794,0
2010-04-13,22.387,22.417,22.387,22.417,2052,0
2010-04-14,22.347,22.347,22.267,22.267,2626,0
2010-04-15,22.182,22.332,22.182,22.305,5402,0
2010-04-16,22.435,22.435,22.373,22.421,2976,0
2010-04-19,22.43,22.43,22.399,22.413,1167,0
2010-04-20,22.399,22.435,22.399,22.435,1060,0
2010-04-21,22.463,22.607,22.463,22.539,1798,0
2010-04-22,22.471,22.471,22.471,22.471,200,0
2010-04-27,22.582,22.808,22.539,22.765,6897,0
2010-04-28,22.619,22.619,22.587,22.587,836,0
2010-04-29,22.587,22.619,22.549,22.619,73541,0
2010-04-30,22.747,22.83,22.747,22.83,2131,0
2010-05-03,22.686,22.783,22.686,22.775,8805,0
2010-05-04,22.973,23.044,22.962,23.044,5299,0
2010-05-05,23.235,23.347,23.034,23.109,20033,0
2010-05-06,23.269,24.023,23.269,23.465,11719,0
2010-05-07,23.562,23.87,23.347,23.372,22673,0
2010-05-10,23.277,23.31,23.12,23.244,7268,0
2010-05-11,23.253,23.253,23.048,23.15,5105,0
2010-05-12,23.106,23.117,23.012,23.012,35844,0
2010-05-13,23.146,23.168,22.97,22.994,3812,0
2010-05-14,23.398,23.537,23.384,23.384,19701,0
2010-05-17,23.393,23.553,23.367,23.367,10555,0
2010-05-18,23.474,23.674,23.474,23.661,1850,0
2010-05-19,23.733,23.799,23.603,23.603,4728,0
2010-05-20,23.982,24.11,23.789,24.031,16782,0
2010-05-21,24.395,24.395,24.071,24.169,11254,0
2010-05-24,24.181,24.181,24.048,24.048,4031,0
2010-05-25,24.357,24.373,24.181,24.287,4319,0
2010-05-26,24.11,24.11,23.947,24.08,5895,0
2010-05-27,23.858,23.858,23.657,23.669,20579,0
2010-05-28,23.768,23.768,23.691,23.713,6143,0
2010-06-01,23.709,23.746,23.62,23.746,1816,0
2010-06-02,23.799,23.832,23.633,23.637,17861,0
2010-06-03,23.457,23.557,23.453,23.553,11519,0
2010-06-04,23.755,23.952,23.755,23.952,2548,0
2010-06-07,23.982,24.064,23.982,24.064,1134,0
2010-06-08,24.105,24.13,24.044,24.044,10653,0
2010-06-09,23.912,24.075,23.912,24.075,3969,0
2010-06-10,23.908,23.908,23.657,23.665,12367,0
2010-06-11,23.866,23.974,23.772,23.974,8130,0
2010-06-14,23.728,23.858,23.705,23.854,27598,0
2010-06-15,23.849,23.858,23.7,23.742,83325,0
2010-06-16,23.858,23.866,23.742,23.866,22862,0
2010-06-17,23.904,24.084,23.904,24.031,3624,0
2010-06-18,24.031,24.052,23.917,23.947,7450,0
2010-06-21,23.713,23.969,23.7,23.956,9392,0
2010-06-22,23.969,24.122,23.969,24.122,4857,0
2010-06-23,24.269,24.278,24.236,24.278,7051,0
2010-06-24,24.331,24.331,24.169,24.169,2868,0
2010-06-25,24.165,24.295,24.165,24.253,4648,0
2010-06-28,24.479,24.489,24.399,24.479,12321,0
2010-06-29,24.579,24.702,24.555,24.702,5127,0
2010-06-30,24.755,24.97,24.67,24.759,53370,0
2010-07-01,24.78,24.966,24.722,24.75,112524,0
2010-07-02,24.675,24.714,24.675,24.702,6921,0
2010-07-06,24.625,24.808,24.596,24.796,58314,0
2010-07-07,24.738,24.77,24.543,24.551,16426,0
2010-07-08,24.429,24.501,24.417,24.479,11675,0
2010-07-09,24.357,24.357,24.343,24.343,1006,0
2010-07-12,24.373,24.441,24.335,24.335,6508,0
2010-07-13,24.273,24.273,24.118,24.181,38373,0
2010-07-14,24.232,24.429,24.169,24.395,11248,0
2010-07-15,24.479,24.642,24.479,24.551,9845,0
2010-07-16,24.693,24.734,24.633,24.693,12299,0
2010-07-19,24.679,24.684,24.555,24.596,29053,0
2010-07-20,24.702,24.702,24.625,24.642,7645,0
2010-07-21,24.738,24.962,24.71,24.962,10992,0
2010-07-22,24.766,24.784,24.734,24.734,3574,0
2010-07-23,24.684,24.684,24.539,24.539,2988,0
2010-07-26,24.458,24.512,24.357,24.467,20801,0
2010-07-27,24.361,24.373,24.295,24.319,15199,0
2010-07-28,24.287,24.39,24.219,24.39,13640,0
2010-07-29,24.245,24.839,24.245,24.273,68855,0
2010-07-30,24.608,24.75,24.592,24.75,7717,0
2010-08-02,24.458,24.479,24.425,24.425,4061,0
2010-08-03,24.489,24.529,24.463,24.501,26854,0
2010-08-04,24.521,24.521,24.417,24.421,6093,0
2010-08-05,24.529,24.551,24.441,24.521,22212,0
2010-08-06,24.679,24.726,24.638,24.688,15510,0
2010-08-09,24.672,24.702,24.642,24.658,33400,0
2010-08-10,24.73,24.898,24.688,24.776,51101,0
2010-08-11,24.923,25.052,24.902,24.962,15538,0
2010-08-12,25.036,25.104,24.902,24.94,31526,0
2010-08-13,25.005,25.215,25.005,25.205,50435,0
2010-08-16,25.576,25.73,25.539,25.709,96226,0
2010-08-17,25.66,25.66,25.459,25.547,72892,0
2010-08-18,25.718,25.755,25.592,25.627,54282,0
2010-08-19,25.676,26.023,25.614,25.908,63219,0
2010-08-20,25.94,26.021,25.802,25.872,171407,0
2010-08-23,25.781,25.904,25.696,25.854,18654,0
2010-08-24,26.084,26.241,26,26.178,40163,0
2010-08-25,26.435,26.435,26.012,26.079,46334,0
2010-08-26,26.141,26.348,26.133,26.348,72234,0
2010-08-27,26.173,26.331,25.665,25.692,44460,0
2010-08-30,25.952,26.113,25.896,26.101,66640,0
2010-08-31,26.337,26.382,26.202,26.346,36206,0
2010-09-01,26.053,26.089,25.718,25.863,73361,0
2010-09-02,25.665,25.665,25.543,25.614,45001,0
2010-09-03,25.335,25.407,25.291,25.35,36453,0
2010-09-07,25.688,25.814,25.627,25.802,23513,0
2010-09-08,25.676,25.68,25.547,25.644,22611,0
2010-09-09,25.343,25.371,25.121,25.194,72982,0
2010-09-10,25.048,25.145,25.044,25.092,15993,0
2010-09-13,24.966,25.194,24.966,25.194,5534,0
2010-09-14,25.279,25.449,25.279,25.433,19216,0
2010-09-15,25.343,25.343,25.117,25.125,58092,0
2010-09-16,24.98,25.005,24.861,24.954,40612,0
2010-09-17,25,25.066,24.954,24.976,12054,0
2010-09-20,25.109,25.152,25.032,25.109,19474,0
2010-09-21,25.219,25.397,25.181,25.397,8629,0
2010-09-22,25.596,25.7,25.517,25.576,17051,0
2010-09-23,25.802,25.802,25.627,25.644,26662,0
2010-09-24,25.445,25.485,25.389,25.389,17340,0
2010-09-27,25.567,25.81,25.517,25.748,111690,0
2010-09-28,25.748,25.966,25.748,25.912,43532,0
2010-09-29,25.916,25.948,25.768,25.85,60000,0
2010-09-30,25.76,25.824,25.505,25.799,25124,0
2010-10-01,25.53,25.726,25.53,25.66,67997,0
2010-10-04,25.676,25.718,25.657,25.673,10615,0
2010-10-05,25.714,25.726,25.552,25.64,24798,0
2010-10-06,25.764,25.995,25.764,25.936,19123,0
2010-10-07,25.781,25.819,25.776,25.776,26223,0
2010-10-08,25.814,25.872,25.657,25.657,44134,0
2010-10-11,25.64,25.743,25.588,25.73,17971,0
2010-10-12,25.722,25.764,25.497,25.497,11210,0
2010-10-13,25.291,25.412,25.223,25.412,28005,0
2010-10-14,25.509,25.517,25.145,25.145,11926,0
2010-10-15,24.945,25.01,24.834,24.936,16019,0
2010-10-18,25.1,25.161,25.075,25.109,12148,0
2010-10-19,25,25.257,24.976,25.231,16959,0
2010-10-20,25.113,25.318,25.113,25.241,18690,0
2010-10-21,25.161,25.205,25.048,25.048,5291,0
2010-10-22,24.945,25.109,24.936,25.109,16712,0
2010-10-25,25.305,25.331,25.152,25.169,10074,0
2010-10-26,24.988,25.032,24.839,24.839,11523,0
2010-10-27,24.714,24.804,24.638,24.65,20993,0
2010-10-28,24.722,24.821,24.629,24.766,10725,0
2010-10-29,24.8,24.917,24.8,24.896,10992,0
2010-11-01,25,25.036,24.65,24.804,43528,0
2010-11-02,24.98,25.08,24.945,25.048,22232,0
2010-11-03,25.219,25.291,24.463,24.596,10499,0
2010-11-04,24.77,24.848,24.702,24.834,320715,0
2010-11-05,24.596,24.642,24.505,24.505,5720,0
2010-11-08,24.621,24.693,24.529,24.608,69352,0
2010-11-09,24.479,24.479,24.161,24.193,26938,0
2010-11-10,24.189,24.232,23.878,24.127,28518,0
2010-11-11,24.152,24.219,24.122,24.122,2479,0
2010-11-12,24.148,24.165,23.986,23.986,234109,0
2010-11-15,23.874,23.96,23.603,23.603,16203,0
2010-11-16,23.78,24.019,23.617,24.019,12439,0
2010-11-17,23.974,24.023,23.96,23.96,2938,0
2010-11-18,23.878,23.922,23.742,23.886,10318,0
2010-11-19,23.986,24.019,23.986,24.019,17083,0
2010-11-22,24.169,24.185,24.096,24.096,2201,0
2010-11-23,24.265,24.319,24.265,24.319,8468,0
2010-11-24,24.114,24.114,23.89,23.89,4059,0
2010-11-26,24.088,24.165,24.088,24.156,5159,0
2010-11-29,24.287,24.351,24.178,24.295,38824,0
2010-11-30,24.51,24.531,24.377,24.377,5067,0
2010-12-01,24.035,24.044,23.89,23.89,57629,0
2010-12-02,23.858,23.908,23.804,23.804,38926,0
2010-12-03,23.866,23.866,23.653,23.679,10300,0
2010-12-06,23.808,23.934,23.776,23.934,10964,0
2010-12-07,23.637,23.637,23.128,23.402,79155,0
2010-12-08,23.294,23.294,23.044,23.213,11300,0
2010-12-09,23.314,23.347,23.128,23.302,7320,0
2010-12-10,23.253,23.294,23.168,23.168,4418,0
2010-12-13,23.142,23.314,23.114,23.285,6648,0
2010-12-14,23.026,23.026,22.775,22.808,9911,0
2010-12-15,22.916,22.916,22.574,22.673,11246,0
2010-12-16,22.643,22.803,22.622,22.803,13638,0
2010-12-17,22.912,23.226,22.912,23.192,21178,0
2010-12-20,23.318,23.339,23.076,23.18,5732,0
2010-12-21,23.188,23.248,23.03,23.244,31442,0
2010-12-22,23.248,23.248,23.12,23.176,30743,0
2010-12-23,23.093,23.093,23.08,23.08,776,0
2010-12-27,23.176,23.176,23.176,23.176,820,0
2010-12-28,23.213,23.213,22.861,22.942,59593,0
2010-12-29,22.777,23.226,22.773,23.155,16115,0
2010-12-30,23.05,23.206,23.032,23.192,12361,0
2010-12-31,23.283,23.719,23.269,23.269,4514,0
2011-01-03,23.101,23.347,23.096,23.201,11329,0
2011-01-04,23.176,23.256,23.15,23.188,8238,0
2011-01-05,22.924,22.924,22.728,22.728,3720,0
2011-01-06,22.838,22.928,22.787,22.92,8516,0
2011-01-07,22.934,23.048,22.934,23.048,6747,0
2011-01-10,23.048,23.12,23.018,23.12,7180,0
2011-01-11,22.946,23.018,22.946,23.008,5312,0
2011-01-12,22.924,23.012,22.838,22.874,10232,0
2011-01-13,22.857,23.068,22.83,23.068,8785,0
2011-01-14,23.176,23.176,22.907,22.938,33444,0
2011-01-18,22.808,22.866,22.808,22.866,2269,0
2011-01-19,22.882,23.039,22.808,23.03,7454,0
2011-01-20,22.8,22.834,22.669,22.669,4538,0
2011-01-21,22.724,22.838,22.719,22.838,5775,0
2011-01-24,22.89,22.954,22.82,22.838,11934,0
2011-01-25,22.958,23.142,22.902,23.08,6566,0
2011-01-26,22.954,22.954,22.82,22.82,5534,0
2011-01-27,22.713,22.966,22.677,22.894,16590,0
2011-01-28,23.039,23.039,23.039,23.039,8991,0
2011-01-31,22.984,22.984,22.855,22.928,18991,0
2011-02-01,22.664,22.736,22.655,22.655,3530,0
2011-02-02,22.765,22.765,22.539,22.591,4987,0
2011-02-03,22.565,22.599,22.501,22.501,6324,0
2011-02-04,22.413,22.413,22.22,22.293,27459,0
2011-02-07,22.216,22.355,22.216,22.355,49846,0
2011-02-08,22.36,22.365,22.327,22.347,17634,0
2011-02-09,22.22,22.36,22.198,22.336,37108,0
2011-02-10,22.272,22.28,22.212,22.212,6857,0
2011-02-11,22.323,22.425,22.259,22.347,22128,0
2011-02-14,22.405,22.531,22.405,22.531,3818,0
2011-02-15,22.515,22.553,22.421,22.531,4957,0
2011-02-16,22.497,22.505,22.447,22.505,3387,0
2011-02-18,22.399,22.471,22.399,22.467,6266,0
2011-02-22,22.615,22.743,22.615,22.743,8881,0
2011-02-23,22.816,22.816,22.761,22.779,5965,0
2011-02-24,22.95,22.973,22.894,22.894,8144,0
2011-02-25,22.958,23.026,22.958,23.012,1836,0
2011-02-28,23.028,23.108,23.024,23.084,4171,0
2011-03-01,22.953,23.004,22.953,22.982,1463,0
2011-03-02,22.894,22.902,22.894,22.902,3043,0
2011-03-03,22.717,22.717,22.607,22.653,36028,0
2011-03-04,22.639,22.82,22.639,22.782,146704,0
2011-03-07,22.619,22.816,22.605,22.759,12774,0
2011-03-08,22.68,22.68,22.551,22.551,1301,0
2011-03-09,22.655,22.816,22.655,22.791,7911,0
2011-03-10,22.86,23.064,22.837,23.064,11040,0
2011-03-11,23.093,23.096,22.942,22.99,11363,0
2011-03-14,22.982,23.089,22.982,23.03,4267,0
2011-03-15,23.249,23.281,23.168,23.192,15482,0
2011-03-16,23.407,23.65,23.389,23.523,7113,0
2011-03-17,23.349,23.447,23.312,23.426,2992,0
2011-03-18,23.245,23.382,23.245,23.324,4740,0
2011-03-21,23.277,23.345,23.277,23.281,2297,0
2011-03-22,23.336,23.345,23.336,23.345,1281,0
2011-03-23,23.357,23.357,23.34,23.34,3087,0
2011-03-24,23.24,23.24,23.177,23.184,7001,0
2011-03-25,23.11,23.11,23.043,23.043,3271,0
2011-03-28,23.048,23.096,23.048,23.096,3904,0
2011-03-29,23.008,23.022,22.986,22.999,4596,0
2011-03-30,23.044,23.08,23.044,23.072,2076,0
2011-03-31,23.166,23.174,23.032,23.05,22387,0
2011-04-01,23.008,23.168,22.977,23.168,2960,0
2011-04-04,23.214,23.214,23.138,23.138,1423,0
2011-04-05,23.126,23.138,23.05,23.08,3708,0
2011-04-06,23.038,23.038,22.806,22.852,220852,0
2011-04-07,22.784,22.805,21.553,22.699,54568,0
2011-04-08,22.645,22.666,22.6,22.666,193181,0
2011-04-11,22.666,22.738,22.637,22.641,3840,0
2011-04-12,22.928,22.928,22.918,22.928,1597,0
2011-04-13,22.953,22.953,22.902,22.902,3055,0
2011-04-14,22.977,23.03,22.977,23.004,2666,0
2011-04-15,23.164,23.232,23.114,23.214,4674,0
2011-04-18,23.295,23.303,23.283,23.283,6412,0
2011-04-19,23.312,23.361,23.312,23.361,4217,0
2011-04-20,23.357,23.357,23.273,23.299,1824,0
2011-04-21,23.287,23.32,23.236,23.241,23421,0
2011-04-25,23.241,23.245,23.241,23.241,439,0
2011-04-26,23.387,23.521,23.387,23.507,5201,0
2011-04-27,23.438,23.438,23.438,23.438,243,0
2011-04-28,23.421,23.46,23.409,23.438,2856,0
2011-04-29,23.459,23.498,23.455,23.498,5578,0
2011-05-02,23.503,23.591,23.49,23.49,17037,0
2011-05-03,23.681,23.681,23.655,23.655,1157,0
2011-05-04,23.762,23.81,23.753,23.774,16692,0
2011-05-05,23.975,23.98,23.975,23.975,2846,0
2011-05-06,23.753,23.794,23.753,23.774,6079,0
2011-05-09,23.878,23.908,23.878,23.89,3157,0
2011-05-10,23.886,23.899,23.802,23.823,4031,0
2011-05-11,23.772,23.923,23.741,23.9,7318,0
2011-05-12,23.908,23.908,23.707,23.707,4219,0
2011-05-13,23.938,23.938,23.938,23.938,267,0
2011-05-16,23.964,24.064,23.912,24.064,5574,0
2011-05-17,24.196,24.196,24.137,24.167,2636,0
2011-05-18,24.098,24.098,23.999,24.032,1886,0
2011-05-19,23.874,24.012,23.874,24.012,8605,0
2011-05-20,23.962,23.962,23.962,23.962,1517,0
2011-05-23,24.085,24.167,24.085,24.132,39646,0
2011-05-24,24.036,24.162,24.036,24.158,3071,0
2011-05-25,24.201,24.218,24.085,24.085,38882,0
2011-05-26,24.227,24.267,24.205,24.267,5598,0
2011-05-27,24.161,24.229,24.143,24.203,4087,0
2011-05-31,24.199,24.263,24.186,24.263,1844,0
2011-06-01,24.568,24.631,24.556,24.631,3828,0
2011-06-02,24.389,24.471,24.267,24.267,1986,0
2011-06-03,24.403,24.403,24.178,24.342,17269,0
2011-06-06,24.148,24.217,24.148,24.217,748,0
2011-06-07,24.129,24.138,24.129,24.134,1634,0
2011-06-08,24.384,24.453,24.384,24.441,3466,0
2011-06-09,24.548,24.548,24.377,24.377,4099,0
2011-06-10,24.489,24.535,24.463,24.509,6953,0
2011-06-13,24.489,24.526,24.433,24.433,3692,0
2011-06-14,24.178,24.203,24.178,24.185,1159,0
2011-06-15,24.35,24.407,24.35,24.368,20019,0
2011-06-16,24.511,24.596,24.455,24.567,60519,0
2011-06-17,24.476,24.501,24.445,24.484,21675,0
2011-06-20,24.556,24.556,24.441,24.497,25373,0
2011-06-21,24.393,24.411,24.337,24.411,7564,0
2011-06-22,24.467,24.513,24.389,24.389,10831,0
2011-06-23,24.556,24.61,24.544,24.598,25742,0
2011-06-24,24.565,24.632,24.565,24.598,31035,0
2011-06-27,24.526,24.526,24.257,24.257,2407,0
2011-06-28,24.198,24.212,24.066,24.066,8687,0
2011-06-29,23.984,23.984,23.892,23.892,3461,0
2011-06-30,23.846,23.88,23.687,23.829,17115,0
2011-07-01,23.884,23.884,23.723,23.723,1818,0
2011-07-05,23.879,23.884,23.85,23.85,1277,0
2011-07-06,23.945,24.002,23.936,23.998,3592,0
2011-07-07,23.838,23.892,23.792,23.892,4582,0
2011-07-08,24.185,24.261,24.185,24.253,7164,0
2011-07-11,24.359,24.531,24.359,24.501,6578,0
2011-07-12,24.679,24.679,24.485,24.607,19490,0
2011-07-13,24.556,24.734,24.42,24.718,142561,0
2011-07-14,24.565,24.585,24.42,24.42,12661,0
2011-07-15,24.355,24.445,24.355,24.445,8220,0
2011-07-18,24.432,24.441,24.305,24.317,7576,0
2011-07-19,24.301,24.545,24.27,24.545,4808,0
2011-07-20,24.429,24.505,24.407,24.407,82896,0
2011-07-21,24.257,24.317,24.168,24.257,44713,0
2011-07-22,24.359,24.407,24.321,24.407,14754,0
2011-07-25,24.173,24.269,24.173,24.261,9324,0
2011-07-26,24.333,24.377,24.333,24.355,6574,0
2011-07-27,24.305,24.337,24.253,24.337,3161,0
2011-07-28,24.442,24.499,24.408,24.408,16738,0
2011-07-29,24.646,25.201,24.646,24.846,91945,0
2011-08-01,25.087,25.087,25.087,25.087,1377,0
2011-08-02,25.471,26.081,25.471,25.665,15652,0
2011-08-03,25.966,25.966,25.668,25.768,98179,0
2011-08-04,25.874,26.49,25.874,26.49,16339,0
2011-08-05,26.178,26.483,25.969,26.029,10609,0
2011-08-08,26.033,26.672,26.033,26.672,10174,0
2011-08-09,26.504,27.342,25.986,26.644,155567,0
2011-08-10,27.106,27.49,27.058,27.43,30081,0
2011-08-11,27.14,27.812,26.278,26.392,25371,0
2011-08-12,26.662,26.736,26.554,26.7,25333,0
2011-08-15,26.568,26.644,26.547,26.547,6127,0
2011-08-16,26.528,26.944,26.528,26.856,5576,0
2011-08-17,26.923,27.247,26.872,27.247,3977,0
2011-08-18,27.696,27.804,27.533,27.678,6244,0
2011-08-19,27.815,27.928,27.722,27.744,23609,0
2011-08-22,27.712,27.899,27.712,27.822,24054,0
2011-08-23,27.606,27.782,27.533,27.72,4566,0
2011-08-24,27.231,27.256,26.842,26.842,4959,0
2011-08-25,26.888,27.115,26.888,27.097,20428,0
2011-08-26,27.215,27.273,27.171,27.239,12054,0
2011-08-29,26.856,26.973,26.856,26.932,17073,0
2011-08-30,27.247,27.383,27.247,27.329,5151,0
2011-08-31,27.394,27.394,27.187,27.223,14632,0
2011-09-01,27.197,27.479,26.982,27.479,10146,0
2011-09-02,28.127,28.183,28.007,28.179,8112,0
2011-09-06,28.616,28.709,28.412,28.412,19610,0
2011-09-07,28.223,28.223,27.953,28.137,8789,0
2011-09-08,28.227,28.288,28.044,28.263,8268,0
2011-09-09,28.289,28.559,28.219,28.498,107387,0
2011-09-12,28.778,29.129,28.45,28.572,92316,0
2011-09-13,28.511,28.511,28.211,28.273,20603,0
2011-09-14,28.193,28.407,28.159,28.365,14548,0
2011-09-15,28.177,28.26,28.015,28.015,68055,0
2011-09-16,27.931,28.241,27.931,28.197,16093,0
2011-09-19,28.682,28.828,28.678,28.783,11798,0
2011-09-20,28.678,28.747,28.542,28.718,23551,0
2011-09-21,28.66,39.319,28.644,29.496,124999,0
2011-09-22,30.096,30.492,30.049,30.353,70364,0
2011-09-23,30.434,30.434,29.877,29.929,39660,0
2011-09-26,29.707,29.821,29.424,29.454,34411,0
2011-09-27,28.996,29.193,28.901,29.09,332879,0
2011-09-28,29.063,29.063,28.828,29.043,24994,0
2011-09-29,29.095,29.407,29.095,29.239,8655,0
2011-09-30,29.66,29.853,29.492,29.844,27081,0
2011-10-03,30.177,30.528,30.017,30.524,433172,0
2011-10-04,30.707,30.793,30.182,30.372,51271,0
2011-10-05,30.04,30.065,29.872,29.989,32857,0
2011-10-06,29.727,29.731,29.519,29.532,55997,0
2011-10-07,29.185,29.452,29.001,29.409,131665,0
2011-10-10,29.001,29.013,28.783,29.013,17446,0
2011-10-11,29.082,29.082,28.811,28.901,102512,0
2011-10-12,28.542,28.611,28.272,28.516,146267,0
2011-10-13,28.636,28.936,28.632,28.713,77454,0
2011-10-14,28.353,28.499,28.341,28.374,24557,0
2011-10-17,28.529,28.807,28.454,28.803,21072,0
2011-10-18,28.936,28.941,28.562,28.66,50179,0
2011-10-19,28.502,28.722,28.494,28.652,128681,0
2011-10-20,28.606,28.756,28.45,28.567,95260,0
2011-10-21,28.365,28.608,28.251,28.303,102003,0
2011-10-24,28.403,28.416,28.206,28.227,33936,0
2011-10-25,28.39,28.925,27.929,28.925,14792,0
2011-10-26,28.7,28.888,28.284,28.476,125530,0
2011-10-27,28.121,28.129,27.536,27.617,59409,0
2011-10-28,27.822,27.935,27.822,27.85,22900,0
2011-10-31,28.317,28.772,28.317,28.762,26291,0
2011-11-01,29.49,29.625,29.171,29.612,49613,0
2011-11-02,29.274,29.417,29.248,29.417,5811,0
2011-11-03,29,29.233,29,29.063,6965,0
2011-11-04,29.111,29.116,28.955,29.116,28740,0
2011-11-07,29.095,29.446,29.095,29.224,143535,0
2011-11-08,29.145,29.295,28.95,28.95,6869,0
2011-11-09,29.547,29.59,29.292,29.482,41568,0
2011-11-10,29.141,30.059,28.874,29.155,191589,0
2011-11-11,28.885,28.959,28.874,28.929,17189,0
2011-11-14,29.072,29.373,29.059,29.356,49778,0
2011-11-15,29.368,29.446,29.211,29.278,11826,0
2011-11-16,29.39,29.506,29.35,29.502,30999,0
2011-11-17,29.528,29.881,29.49,29.798,98954,0
2011-11-18,29.648,29.715,29.564,29.652,70835,0
2011-11-21,29.925,30.023,29.841,29.855,51379,0
2011-11-22,29.889,30.074,29.825,30.074,12714,0
2011-11-23,30.092,30.522,30.087,30.51,39732,0
2011-11-25,30.216,30.216,30.017,30.067,49696,0
2011-11-28,29.512,30.372,29.512,30.031,22966,0
2011-11-29,29.803,30.001,29.803,29.859,5771,0
2011-11-30,29.445,29.515,29.252,29.388,14828,0
2011-12-01,28.835,29.34,28.835,29.241,13070,0
2011-12-02,29.171,29.53,29.137,29.508,17137,0
2011-12-05,29.229,29.555,29.229,29.547,50351,0
2011-12-06,29.391,29.504,29.247,29.269,6869,0
2011-12-07,29.366,29.504,29.207,29.418,25108,0
2011-12-08,29.547,29.682,29.547,29.648,7679,0
2011-12-09,29.724,29.724,29.201,29.201,11242,0
2011-12-12,29.469,29.576,29.444,29.504,5147,0
2011-12-13,29.352,29.796,29.352,29.72,16436,0
2011-12-14,29.999,30.242,29.892,30.242,22667,0
2011-12-15,30.073,30.138,29.991,30.13,14079,0
2011-12-16,30.242,30.488,30.242,30.432,14700,0
2011-12-19,30.592,30.75,30.452,30.711,17073,0
2011-12-20,30.479,30.479,30.073,30.113,23156,0
2011-12-21,30.081,30.081,29.737,29.805,5191,0
2011-12-22,29.963,30.003,29.823,29.831,15113,0
2011-12-23,29.59,29.621,29.426,29.494,27636,0
2011-12-27,29.538,29.594,29.504,29.594,5987,0
2011-12-28,29.775,30.073,29.704,30.073,20859,0
2011-12-29,30.063,30.186,29.987,30.186,4594,0
2011-12-30,30.338,30.338,30.176,30.176,6083,0
2012-01-03,29.805,29.971,29.7,29.779,21871,0
2012-01-04,29.711,29.711,29.486,29.564,4610,0
2012-01-05,29.594,29.771,29.486,29.49,9064,0
2012-01-06,29.612,29.704,29.59,29.625,15868,0
2012-01-09,29.648,29.857,29.625,29.664,33460,0
2012-01-10,29.504,29.724,29.494,29.59,35421,0
2012-01-11,29.783,29.976,29.783,29.976,33080,0
2012-01-12,29.963,29.984,29.831,29.923,32160,0
2012-01-13,30.212,30.31,30.182,30.19,21378,0
2012-01-17,30.21,30.33,30.189,30.3,26016,0
2012-01-18,30.279,30.34,29.987,30.008,22493,0
2012-01-19,29.897,29.897,29.538,29.568,131365,0
2012-01-20,29.418,29.504,29.3,29.304,27039,0
2012-01-23,29.146,29.211,29.021,29.116,24617,0
2012-01-24,29.225,29.28,29.055,29.155,31486,0
2012-01-25,29.284,29.521,29.284,29.308,11188,0
2012-01-26,29.28,29.444,29.28,29.444,10579,0
2012-01-27,29.504,29.629,29.404,29.598,21116,0
2012-01-30,29.984,30.073,29.967,30.03,13742,0
2012-01-31,29.901,30.215,29.897,30.194,12423,0
2012-02-01,30.031,30.031,29.818,29.901,17243,0
2012-02-02,29.844,29.959,29.827,29.897,96429,0
2012-02-03,29.33,29.4,29.2,29.321,212807,0
2012-02-06,29.343,29.563,29.298,29.524,27321,0
2012-02-07,29.326,29.326,29.175,29.205,19643,0
2012-02-08,29.231,29.342,29.183,29.278,16466,0
2012-02-09,29.187,29.195,28.858,29.049,78953,0
2012-02-10,29.36,29.494,29.36,29.43,26411,0
2012-02-13,29.351,29.426,29.308,29.426,8685,0
2012-02-14,29.504,29.672,29.477,29.672,17576,0
2012-02-15,29.642,29.704,29.589,29.593,14403,0
2012-02-16,29.512,29.542,29.302,29.356,17115,0
2012-02-17,29.171,29.308,29.144,29.308,21262,0
2012-02-21,29.123,29.171,28.984,29.127,8404,0
2012-02-22,29.179,29.312,29.153,29.29,12102,0
2012-02-23,29.231,29.439,29.184,29.373,10246,0
2012-02-24,29.426,29.538,29.408,29.508,7562,0
2012-02-27,29.767,29.827,29.677,29.779,15790,0
2012-02-28,29.827,29.897,29.624,29.682,198286,0
2012-02-29,29.695,29.695,29.428,29.519,40359,0
2012-03-01,29.282,29.364,29.135,29.286,20492,0
2012-03-02,29.459,29.558,29.42,29.445,32430,0
2012-03-05,29.426,29.52,29.36,29.36,37519,0
2012-03-06,29.58,29.672,29.575,29.584,32711,0
2012-03-07,29.551,29.603,29.473,29.504,16089,0
2012-03-08,29.327,29.327,29.215,29.245,15003,0
2012-03-09,29.143,29.143,29.092,29.131,1702,0
2012-03-12,29.312,29.316,29.235,29.239,14600,0
2012-03-13,29.083,29.083,28.792,28.792,24038,0
2012-03-14,28.506,28.506,28.113,28.125,20474,0
2012-03-15,28.121,28.224,28.121,28.185,12754,0
2012-03-16,27.963,28.193,27.963,28.193,18841,0
2012-03-19,28.155,28.177,27.82,27.925,93170,0
2012-03-20,27.959,28.039,27.865,27.963,28692,0
2012-03-21,28.07,28.283,28.07,28.251,7701,0
2012-03-22,28.389,28.389,28.309,28.35,5825,0
2012-03-23,28.471,28.572,28.462,28.542,29229,0
2012-03-26,28.498,28.498,28.274,28.49,57675,0
2012-03-27,28.48,28.653,28.48,28.646,11180,0
2012-03-28,28.533,28.684,28.533,28.625,8528,0
2012-03-29,28.785,28.789,28.715,28.762,23735,0
2012-03-30,28.797,28.802,28.39,28.39,4301,0
2012-04-03,28.603,28.689,28.107,28.119,45138,0
2012-04-04,28.354,28.419,28.281,28.366,2355,0
2012-04-05,28.498,28.626,28.498,28.589,1265,0
2012-04-09,29.189,29.229,29.155,29.185,13982,0
2012-04-10,29.3,29.572,29.258,29.506,6737,0
2012-04-11,29.254,29.305,29.189,29.221,18288,0
2012-04-12,29.225,29.225,29.081,29.089,8805,0
2012-04-13,29.349,29.511,29.344,29.511,22338,0
2012-04-16,29.463,29.651,29.459,29.58,18516,0
2012-04-17,29.392,29.471,29.38,29.437,9438,0
2012-04-18,29.519,29.523,29.492,29.523,5364,0
2012-04-19,29.592,29.632,29.554,29.554,2578,0
2012-04-20,29.426,29.564,29.417,29.555,3207,0
2012-04-23,29.809,29.809,29.728,29.728,8410,0
2012-04-24,29.71,29.733,29.566,29.566,93136,0
2012-04-25,29.406,29.575,29.324,29.484,42041,0
2012-04-26,29.651,29.66,29.476,29.592,2806,0
2012-04-27,29.608,29.64,29.53,29.626,4013,0
2012-04-30,29.713,29.721,29.638,29.638,10276,0
2012-05-01,29.737,29.737,29.441,29.493,10419,0
2012-05-02,29.678,29.692,29.634,29.67,19290,0
2012-05-03,29.588,29.7,29.588,29.673,6426,0
2012-05-04,29.765,29.9,29.756,29.879,4107,0
2012-05-07,29.919,29.919,29.873,29.919,11593,0
2012-05-08,30.034,30.188,30.034,30.047,6141,0
2012-05-09,30.21,30.232,29.99,30.043,26778,0
2012-05-10,29.881,30.003,29.797,30.003,8773,0
2012-05-11,30.244,30.244,30.175,30.222,19799,0
2012-05-14,30.584,30.645,30.54,30.612,25980,0
2012-05-15,30.594,30.669,30.548,30.669,5215,0
2012-05-16,30.598,30.797,30.484,30.757,23547,0
2012-05-17,30.815,31.222,30.815,31.222,8218,0
2012-05-18,31.08,31.32,31.041,31.284,103873,0
2012-05-21,31.188,31.289,31.144,31.198,42486,0
2012-05-22,30.905,30.905,30.762,30.863,21621,0
2012-05-23,31.101,31.32,31.094,31.135,32943,0
2012-05-24,31.033,31.033,30.928,30.989,4508,0
2012-05-25,31.077,31.098,31.019,31.098,19258,0
2012-05-29,31.098,31.131,30.98,30.98,13411,0
2012-05-30,31.539,31.711,31.534,31.707,11800,0
2012-05-31,31.878,32.288,31.873,31.93,22130,0
2012-06-01,32.305,32.713,32.305,32.709,132766,0
2012-06-04,32.445,32.613,32.381,32.426,44555,0
2012-06-05,32.252,32.288,32.082,32.082,19809,0
2012-06-06,32.042,32.05,31.522,31.532,181365,0
2012-06-07,31.42,31.599,31.364,31.577,212198,0
2012-06-08,31.863,31.905,31.41,31.524,150394,0
2012-06-11,31.479,31.851,31.479,31.754,173582,0
2012-06-12,31.466,31.613,31.388,31.392,42574,0
2012-06-13,31.439,31.825,31.374,31.741,100097,0
2012-06-14,31.723,31.781,31.553,31.591,47725,0
2012-06-15,31.837,31.897,31.802,31.811,15111,0
2012-06-18,31.986,31.986,31.88,31.905,6797,0
2012-06-19,31.776,31.785,31.558,31.587,21164,0
2012-06-20,31.4,31.745,31.301,31.679,90733,0
2012-06-21,31.793,31.968,31.789,31.889,20713,0
2012-06-22,31.647,31.713,31.482,31.486,9513,0
2012-06-25,31.802,31.893,31.802,31.889,14301,0
2012-06-26,31.705,31.897,31.683,31.763,65442,0
2012-06-27,31.807,31.869,31.75,31.82,19426,0
2012-06-28,32.038,32.038,31.897,31.919,42213,0
2012-06-29,31.492,31.609,31.413,31.537,64518,0
2012-07-02,31.625,32.024,31.625,31.871,64377,0
2012-07-03,31.8,31.8,31.657,31.657,16877,0
2012-07-05,31.619,31.831,31.619,31.729,68474,0
2012-07-06,31.936,32.046,31.936,32.01,91121,0
2012-07-09,32.042,32.274,32.042,32.265,91226,0
2012-07-10,32.19,32.362,32.19,32.343,7845,0
2012-07-11,32.369,32.535,32.296,32.305,85856,0
2012-07-12,32.422,32.535,32.422,32.526,66733,0
2012-07-13,32.45,32.471,32.342,32.463,23160,0
2012-07-16,32.709,32.767,32.547,32.579,51686,0
2012-07-17,32.489,32.573,32.345,32.35,37690,0
2012-07-18,32.507,32.507,32.4,32.415,11260,0
2012-07-19,32.256,32.436,32.252,32.316,59503,0
2012-07-20,32.561,32.703,32.561,32.655,82585,0
2012-07-23,32.909,32.963,32.767,32.82,84926,0
2012-07-24,32.762,33.1,32.739,33.044,14215,0
2012-07-25,33.02,33.118,32.968,33.095,14371,0
2012-07-26,32.968,32.985,32.877,32.886,14648,0
2012-07-27,32.623,32.623,31.988,32.269,65077,0
2012-07-30,32.312,32.518,32.248,32.518,13165,0
2012-07-31,32.579,32.6,32.332,32.579,39898,0
2012-08-01,32.373,32.535,32.321,32.39,69452,0
2012-08-02,32.607,32.779,32.516,32.559,172856,0
2012-08-03,32.216,32.22,31.98,32.102,118882,0
2012-08-06,32.22,32.295,32.12,32.148,34483,0
2012-08-07,31.805,31.814,31.663,31.769,38141,0
2012-08-08,31.848,31.87,31.414,31.606,116635,0
2012-08-09,31.502,31.637,31.405,31.606,28752,0
2012-08-10,31.861,31.874,31.716,31.743,31635,0
2012-08-13,31.827,31.887,31.707,31.707,81885,0
2012-08-14,31.348,31.44,31.31,31.31,65322,0
2012-08-15,31.116,31.181,30.875,30.915,359314,0
2012-08-16,30.953,31.007,30.604,30.69,173490,0
2012-08-17,30.781,30.919,30.773,30.803,142853,0
2012-08-20,30.819,30.948,30.819,30.875,155773,0
2012-08-21,30.8,30.989,30.627,30.971,125983,0
2012-08-22,31.22,31.444,31.203,31.444,62986,0
2012-08-23,31.549,31.601,31.529,31.559,171237,0
2012-08-24,31.717,31.717,31.534,31.551,94998,0
2012-08-27,31.703,31.761,31.695,31.703,18322,0
2012-08-28,31.769,31.887,31.769,31.777,10850,0
2012-08-29,31.641,31.699,31.607,31.667,58926,0
2012-08-30,31.893,31.9,31.792,31.801,25451,0
2012-08-31,31.775,32.194,31.775,32.166,11200,0
2012-09-04,32.216,32.216,32.054,32.138,10172,0
2012-09-05,32.082,32.13,31.997,32.027,34743,0
2012-09-06,31.777,31.795,31.569,31.569,35048,0
2012-09-07,31.905,31.909,31.44,31.44,22475,0
2012-09-10,31.401,31.498,31.334,31.498,47222,0
2012-09-11,31.453,31.453,31.306,31.338,15313,0
2012-09-12,31.041,31.071,30.957,31.002,196524,0
2012-09-13,31.136,31.375,30.641,30.9,111437,0
2012-09-14,30.501,30.506,30.14,30.167,163913,0
2012-09-17,30.288,30.493,30.288,30.448,116144,0
2012-09-18,30.703,30.703,30.553,30.617,16508,0
2012-09-19,30.831,30.831,30.685,30.768,5528,0
2012-09-20,31.041,31.041,30.795,30.834,27828,0
2012-09-21,30.675,30.865,30.675,30.865,7286,0
2012-09-24,31.067,31.128,31.045,31.081,3480,0
2012-09-25,31.16,31.348,31.045,31.348,13700,0
2012-09-26,31.591,31.661,31.583,31.661,10645,0
2012-09-27,31.595,31.621,31.478,31.481,5422,0
2012-09-28,31.638,31.687,31.456,31.52,17452,0
2012-10-01,31.509,31.609,31.394,31.609,80400,0
2012-10-02,31.536,31.639,31.536,31.639,30602,0
2012-10-03,31.478,31.569,31.472,31.569,27305,0
2012-10-04,31.458,31.458,31.229,31.229,106974,0
2012-10-05,30.953,30.962,30.901,30.901,1984,0
2012-10-08,31.178,31.178,31.09,31.121,68869,0
2012-10-09,30.976,31.121,30.976,30.998,85457,0
2012-10-10,31.055,31.266,31.055,31.266,40177,0
2012-10-11,31.137,31.376,31.137,31.376,10160,0
2012-10-12,31.513,31.591,31.496,31.496,30604,0
2012-10-15,31.561,31.561,31.407,31.478,842,0
2012-10-16,31.173,31.195,31.087,31.087,6117,0
2012-10-17,30.914,30.914,30.755,30.785,44346,0
2012-10-18,30.626,30.626,30.626,30.626,371,0
2012-10-19,30.864,30.983,30.864,30.983,2552,0
2012-10-22,30.923,30.981,30.914,30.914,3991,0
2012-10-23,31.112,31.186,31.112,31.186,3644,0
2012-10-24,31.059,31.087,30.981,31.068,13978,0
2012-10-25,30.721,30.94,30.721,30.823,38006,0
2012-10-26,30.913,31.146,30.913,31.146,65111,0
2012-10-31,31.248,31.438,31.248,31.438,8378,0
2012-11-01,31.331,31.331,31.216,31.243,24555,0
2012-11-02,31.057,31.176,31.057,31.176,1243,0
2012-11-05,31.344,31.389,31.344,31.344,2325,0
2012-11-06,31.258,31.298,31.142,31.165,12537,0
2012-11-07,31.681,31.681,30.865,31.637,35956,0
2012-11-08,31.609,31.996,31.553,31.996,57551,0
2012-11-09,31.98,31.989,31.917,31.958,18254,0
2012-11-12,32.014,32.154,32.014,32.082,4420,0
2012-11-13,32.218,32.222,32.063,32.208,6380,0
2012-11-14,31.976,32.24,31.971,32.218,34260,0
2012-11-15,32.094,32.272,32.094,32.218,12487,0
2012-11-16,32.184,32.252,32.152,32.152,18594,0
2012-11-19,31.908,32.014,31.908,31.993,36565,0
2012-11-20,31.958,31.958,31.719,31.723,4622,0
2012-11-21,31.621,31.674,31.617,31.669,66699,0
2012-11-23,31.663,31.667,31.645,31.645,26078,0
2012-11-26,31.878,31.945,31.767,31.767,8452,0
2012-11-27,31.795,31.865,31.795,31.853,4187,0
2012-11-28,31.985,31.985,31.926,31.945,107190,0
2012-11-29,31.807,31.945,31.807,31.903,33881,0
2012-11-30,31.79,31.843,31.79,31.831,1920,0
2012-12-03,31.671,31.897,31.649,31.876,192864,0
2012-12-04,31.923,31.99,31.923,31.981,8731,0
2012-12-05,31.996,32.097,31.979,31.983,30318,0
2012-12-06,32.102,32.152,32.03,32.03,27933,0
2012-12-07,31.783,31.876,31.783,31.801,56534,0
2012-12-10,31.906,31.924,31.829,31.88,3083,0
2012-12-11,31.717,31.717,31.649,31.695,27564,0
2012-12-12,31.606,31.735,31.354,31.354,45617,0
2012-12-13,31.248,31.46,31.248,31.34,43747,0
2012-12-14,31.456,31.567,31.456,31.537,10978,0
2012-12-17,31.47,31.482,31.173,31.173,84116,0
2012-12-18,31.116,31.121,30.793,30.877,82817,0
2012-12-19,30.952,31.077,30.935,30.935,7781,0
2012-12-20,31.054,31.072,30.891,30.975,47114,0
2012-12-21,31.248,31.267,31.2,31.208,271486,0
2012-12-24,31.186,31.2,31.16,31.2,15107,0
2012-12-26,31.262,31.294,31.226,31.284,5307,0
2012-12-27,31.285,31.53,31.285,31.396,347850,0
2012-12-28,31.516,31.555,31.472,31.534,118080,0
2012-12-31,31.405,31.444,31.037,31.037,188544,0
2013-01-02,30.749,30.776,30.701,30.739,84645,0
2013-01-03,30.677,30.677,30.388,30.489,206451,0
2013-01-04,30.261,30.418,30.214,30.418,107441,0
2013-01-07,30.418,30.484,30.382,30.457,87554,0
2013-01-08,30.639,30.651,30.572,30.627,65095,0
2013-01-09,30.627,30.687,30.586,30.614,105936,0
2013-01-10,30.488,30.634,30.43,30.513,100219,0
2013-01-11,30.44,30.736,30.414,30.736,104192,0
2013-01-14,30.789,30.789,30.701,30.705,1279,0
2013-01-15,30.953,30.953,30.811,30.811,33901,0
2013-01-16,30.953,30.953,30.829,30.877,68418,0
2013-01-17,30.635,30.682,30.559,30.627,71391,0
2013-01-18,30.723,30.817,30.723,30.817,6139,0
2013-01-22,30.677,30.886,30.669,30.847,59621,0
2013-01-23,30.888,30.92,30.849,30.849,49451,0
2013-01-24,30.719,30.763,30.655,30.722,39634,0
2013-01-25,30.422,30.462,30.296,30.354,23397,0
2013-01-28,30.137,30.269,30.137,30.26,179912,0
2013-01-29,30.243,30.323,30.102,30.111,64127,0
2013-01-30,30.039,30.839,29.912,30.047,61477,0
2013-01-31,30.069,30.174,29.997,30.174,41334,0
2013-02-01,30.327,30.346,29.839,29.839,54564,0
2013-02-04,30.093,30.217,30.031,30.174,58914,0
2013-02-05,30.007,30.021,29.921,29.965,30468,0
2013-02-06,30.079,30.166,30.017,30.166,27953,0
2013-02-07,30.278,30.287,30.121,30.121,4446,0
2013-02-08,30.105,30.186,30.069,30.186,54450,0
2013-02-11,30.174,30.26,30.157,30.2,20999,0
2013-02-12,30.115,30.174,30.061,30.129,22415,0
2013-02-13,29.885,29.99,29.848,29.925,13110,0
2013-02-14,29.978,30.192,29.978,30.157,14277,0
2013-02-15,30.083,30.102,29.952,30.047,55574,0
2013-02-19,30.152,30.152,29.93,29.957,23533,0
2013-02-20,29.875,30.017,29.865,30.003,94366,0
2013-02-21,30.147,30.24,30.147,30.17,168583,0
2013-02-22,30.182,30.256,30.17,30.204,7737,0
2013-02-25,30.047,30.719,30.047,30.719,46735,0
2013-02-26,30.647,30.767,30.586,30.604,13626,0
2013-02-27,30.737,30.737,30.435,30.475,49090,0
2013-02-28,30.54,30.544,30.45,30.54,37269,0
2013-03-01,30.75,30.75,30.653,30.665,60423,0
2013-03-04,30.687,30.687,30.554,30.559,40377,0
2013-03-05,30.516,30.539,30.429,30.492,32532,0
2013-03-06,30.262,30.357,30.228,30.228,12700,0
2013-03-07,30.094,30.127,30.004,30.017,3229,0
2013-03-08,29.729,29.794,29.707,29.734,39363,0
2013-03-11,29.817,29.817,29.723,29.75,14459,0
2013-03-12,29.865,29.961,29.865,29.938,7005,0
2013-03-13,29.88,29.943,29.776,29.921,3375,0
2013-03-14,29.759,29.884,29.759,29.835,27963,0
2013-03-15,29.835,29.971,29.835,29.957,17736,0
2013-03-18,30.217,30.232,30.079,30.178,10270,0
2013-03-19,30.244,30.458,30.244,30.406,7631,0
2013-03-20,30.198,30.198,30.075,30.085,4844,0
2013-03-21,30.223,30.294,30.198,30.248,12457,0
2013-03-22,30.262,30.384,30.248,30.362,88630,0
2013-03-25,30.232,30.45,30.232,30.334,21930,0
2013-03-26,30.228,30.416,30.228,30.389,21787,0
2013-03-27,30.57,30.637,30.57,30.589,14531,0
2013-03-28,30.539,30.57,30.492,30.5,12882,0
2013-04-01,30.486,30.681,30.486,30.659,8059,0
2013-04-02,30.602,30.621,30.538,30.574,53849,0
2013-04-03,30.663,30.878,30.663,30.865,13523,0
2013-04-04,31.009,31.131,30.958,31.12,210696,0
2013-04-05,31.791,31.819,31.653,31.661,69210,0
2013-04-08,31.656,31.669,31.448,31.476,35282,0
2013-04-09,31.521,31.544,31.387,31.387,14271,0
2013-04-10,31.172,31.19,31.019,31.039,27309,0
2013-04-11,31.092,31.144,31.065,31.075,5957,0
2013-04-12,31.308,31.494,31.303,31.494,23731,0
2013-04-15,31.539,31.738,31.512,31.738,54362,0
2013-04-16,31.494,31.631,31.494,31.498,35713,0
2013-04-17,31.601,31.825,31.601,31.681,60625,0
2013-04-18,31.715,31.783,31.675,31.773,12066,0
2013-04-19,31.708,31.713,31.667,31.691,7468,0
2013-04-22,31.745,31.803,31.681,31.726,132341,0
2013-04-23,31.837,31.837,31.613,31.619,100734,0
2013-04-24,31.596,31.699,31.596,31.699,33607,0
2013-04-25,31.557,31.591,31.548,31.587,28472,0
2013-04-26,31.793,31.837,31.703,31.825,124105,0
2013-04-29,31.903,31.909,31.749,31.749,18500,0
2013-04-30,31.855,31.917,31.719,31.778,27953,0
2013-05-01,32.016,32.11,31.945,32.057,795788,0
2013-05-02,31.938,32.036,31.938,32.031,28612,0
2013-05-03,31.623,31.623,31.308,31.332,30229,0
2013-05-06,31.374,31.396,31.204,31.24,103434,0
2013-05-07,31.164,31.182,31.131,31.131,44398,0
2013-05-08,31.164,31.28,31.16,31.185,103514,0
2013-05-09,31.23,31.396,31.131,31.131,42368,0
2013-05-10,31.061,31.061,30.608,30.811,42147,0
2013-05-13,30.626,30.69,30.58,30.608,18035,0
2013-05-14,30.721,30.721,30.328,30.328,33134,0
2013-05-15,30.534,30.574,30.432,30.463,77801,0
2013-05-16,30.667,30.838,30.667,30.811,21725,0
2013-05-17,30.653,30.653,30.414,30.414,93396,0
2013-05-20,30.552,30.552,30.388,30.398,4137,0
2013-05-21,30.379,30.602,30.256,30.602,95040,0
2013-05-22,30.641,30.735,30.178,30.288,179268,0
2013-05-23,30.495,30.495,30.166,30.192,90422,0
2013-05-24,30.4,30.434,30.258,30.258,22803,0
2013-05-28,30.176,30.18,29.67,29.67,19623,0
2013-05-29,29.881,29.954,29.794,29.954,85684,0
2013-05-30,30.022,30.053,29.825,29.897,129661,0
2013-05-31,29.977,29.977,29.507,29.745,120938,0
2013-06-03,29.706,30.167,29.706,29.925,23601,0
2013-06-04,29.76,29.808,29.676,29.68,8534,0
2013-06-05,29.885,30.047,29.885,29.989,258839,0
2013-06-06,30.047,30.398,29.853,29.977,150059,0
2013-06-07,29.789,29.798,29.526,29.526,75912,0
2013-06-10,29.378,29.531,29.32,29.356,114727,0
2013-06-11,29.342,29.644,29.306,29.644,77704,0
2013-06-12,29.522,29.575,29.347,29.351,39626,0
2013-06-13,29.621,29.733,29.486,29.702,48024,0
2013-06-14,29.76,29.881,29.729,29.729,17414,0
2013-06-17,29.807,29.807,29.531,29.562,32861,0
2013-06-18,29.522,29.622,29.482,29.558,6163,0
2013-06-19,29.607,29.658,29.24,29.438,16155,0
2013-06-20,28.895,29.045,28.596,28.819,19777,0
2013-06-21,28.738,28.821,28.347,28.374,48249,0
2013-06-24,28.233,28.574,28.188,28.442,41370,0
2013-06-25,28.458,28.458,28.213,28.213,103592,0
2013-06-26,28.409,28.486,28.313,28.364,24080,0
2013-06-27,28.678,28.678,28.559,28.66,3995,0
2013-06-28,28.748,28.983,28.748,28.915,10344,0
2013-07-01,28.692,28.894,28.674,28.894,2728,0
2013-07-02,28.883,28.933,28.883,28.928,2792,0
2013-07-03,28.826,28.877,28.826,28.831,11515,0
2013-07-05,28.231,28.231,27.876,27.876,12942,0
2013-07-08,28.067,28.163,28.057,28.163,51265,0
2013-07-09,28.167,28.185,28.106,28.137,12778,0
2013-07-10,28.145,28.145,27.925,27.956,97828,0
2013-07-11,28.167,28.277,28.106,28.263,11296,0
2013-07-12,28.282,28.396,28.149,28.149,60060,0
2013-07-15,28.277,28.356,28.277,28.356,5843,0
2013-07-16,28.41,28.515,28.41,28.464,15093,0
2013-07-17,28.632,28.659,28.53,28.539,5418,0
2013-07-18,28.492,28.492,28.273,28.273,38810,0
2013-07-19,28.423,28.6,28.423,28.6,120525,0
2013-07-22,28.638,28.702,28.594,28.627,6264,0
2013-07-23,28.536,28.536,28.514,28.514,1325,0
2013-07-24,28.245,28.267,28.137,28.213,69402,0
2013-07-25,28.137,28.245,28.119,28.245,15744,0
2013-07-26,28.313,28.366,28.222,28.326,13020,0
2013-07-29,28.267,28.267,28.115,28.115,2056,0
2013-07-30,28.255,28.273,28.119,28.123,2401,0
2013-07-31,27.88,28.273,27.88,28.273,8813,0
2013-08-01,28.002,28.002,27.677,27.768,16768,0
2013-08-02,27.638,28.021,27.624,28.017,33142,0
2013-08-05,27.965,27.965,27.841,27.846,3502,0
2013-08-06,27.786,27.889,27.774,27.889,6039,0
2013-08-07,27.993,28.101,27.973,28.101,5678,0
2013-08-08,28.185,28.301,28.185,28.185,25132,0
2013-08-09,28.097,28.209,28.097,28.209,77338,0
2013-08-12,28.358,28.358,28.336,28.34,7318,0
2013-08-13,27.746,27.75,27.652,27.696,79192,0
2013-08-14,27.678,27.75,27.678,27.746,91927,0
2013-08-15,27.449,27.561,27.381,27.404,21996,0
2013-08-16,27.454,27.454,27.157,27.274,174875,0
2013-08-19,27.253,27.359,27.03,27.084,26487,0
2013-08-20,27.285,27.314,27.173,27.259,43532,0
2013-08-21,27.147,27.287,26.92,27.027,72122,0
2013-08-22,27.024,27.255,27.024,27.255,22188,0
2013-08-23,27.169,27.745,27.159,27.52,96245,0
2013-08-26,27.682,27.682,27.57,27.632,6071,0
2013-08-27,27.727,27.96,27.727,27.919,3716,0
2013-08-28,27.801,27.801,27.754,27.764,6201,0
2013-08-29,27.646,27.965,27.606,27.944,5241,0
2013-08-30,28.204,29.06,28.051,28.127,133718,0
2013-09-03,27.624,27.66,27.417,27.556,77877,0
2013-09-04,27.58,27.618,27.492,27.524,68262,0
2013-09-05,27.524,27.528,26.936,27.209,119585,0
2013-09-06,27.444,27.462,27.238,27.255,23878,0
2013-09-09,27.484,27.484,27.367,27.38,21928,0
2013-09-10,27.205,27.209,27.159,27.169,4005,0
2013-09-11,27.259,27.345,27.137,27.345,27089,0
2013-09-12,27.475,27.52,27.272,27.285,10012,0
2013-09-13,27.38,27.407,27.318,27.362,171562,0
2013-09-16,27.594,27.598,27.229,27.229,35196,0
2013-09-17,27.336,27.417,27.332,27.417,5161,0
2013-09-18,27.318,27.832,26.922,27.832,4482,0
2013-09-19,27.735,27.735,27.574,27.61,13820,0
2013-09-20,27.686,27.786,27.646,27.727,18913,0
2013-09-23,27.867,27.906,27.82,27.906,5460,0
2013-09-24,28.053,28.199,28.053,28.177,30656,0
2013-09-25,28.119,28.218,28.119,28.181,5488,0
2013-09-26,28.071,28.141,28.071,28.141,411,0
2013-09-27,28.137,28.236,28.137,28.227,7629,0
2013-09-30,28.287,28.372,28.287,28.368,34342,0
2013-10-01,28.092,28.092,27.977,28.057,79067,0
2013-10-02,28.136,28.136,28.073,28.073,2105,0
2013-10-03,28.087,28.235,28.087,28.087,1996,0
2013-10-04,28.029,28.029,27.959,27.972,3983,0
2013-10-07,28.11,28.145,28.11,28.145,894,0
2013-10-08,28.087,28.189,28.047,28.11,80685,0
2013-10-09,28.025,28.025,27.991,28.02,17061,0
2013-10-10,27.794,27.883,27.794,27.883,1565,0
2013-10-11,28.105,28.25,27.943,27.946,114406,0
2013-10-14,28.015,28.015,27.698,27.698,46316,0
2013-10-15,27.865,27.9,27.733,27.733,11393,0
2013-10-16,27.708,28.051,27.708,28.051,335601,0
2013-10-17,28.204,28.326,28.199,28.326,3425,0
2013-10-18,28.348,28.362,28.34,28.362,6871,0
2013-10-21,28.273,28.273,28.221,28.25,20324,0
2013-10-22,28.498,28.579,28.498,28.562,8174,0
2013-10-23,28.588,28.746,28.588,28.655,5684,0
2013-10-24,28.621,28.621,28.621,28.621,200,0
2013-10-25,28.652,28.652,28.652,28.652,411,0
2013-10-28,28.617,28.683,28.588,28.588,1922,0
2013-10-29,28.53,28.588,28.498,28.588,6095,0
2013-10-30,28.608,28.638,28.474,28.48,9487,0
2013-10-31,28.6,28.694,28.528,28.645,17596,0
2013-11-01,28.386,28.386,28.191,28.206,34817,0
2013-11-04,28.307,28.329,28.215,28.229,6133,0
2013-11-05,28.04,28.058,27.939,27.979,11970,0
2013-11-06,27.901,27.934,27.893,27.934,6743,0
2013-11-07,27.953,28.17,27.953,28.17,6366,0
2013-11-08,27.685,27.685,27.526,27.526,120826,0
2013-11-11,27.532,27.578,27.468,27.468,148742,0
2013-11-12,27.499,27.536,27.499,27.536,1104,0
2013-11-13,27.668,27.668,27.617,27.658,6572,0
2013-11-14,27.734,27.884,27.734,27.85,5259,0
2013-11-15,27.81,27.81,27.796,27.796,1006,0
2013-11-18,27.944,27.944,27.939,27.939,411,0
2013-11-19,27.911,27.929,27.796,27.836,18236,0
2013-11-20,27.854,27.854,27.391,27.396,1786,0
2013-11-21,27.306,27.486,27.287,27.454,31210,0
2013-11-22,27.55,27.658,27.55,27.644,3570,0
2013-11-25,27.726,27.726,27.663,27.685,3720,0
2013-11-26,27.81,27.893,27.81,27.893,3259,0
2013-11-27,27.764,27.796,27.734,27.778,8945,0
2013-11-29,27.746,27.825,27.746,27.822,1367,0
2013-12-02,27.701,27.706,27.578,27.588,13052,0
2013-12-03,27.669,27.701,27.651,27.66,11499,0
2013-12-04,27.41,27.446,27.37,27.42,7390,0
2013-12-05,27.397,27.397,27.397,27.397,200,0
2013-12-06,27.45,27.46,27.32,27.401,224615,0
2013-12-09,27.45,27.496,27.45,27.496,1130,0
2013-12-10,27.71,27.723,27.601,27.718,114879,0
2013-12-11,27.651,27.651,27.574,27.574,8172,0
2013-12-12,27.519,27.519,27.442,27.464,3985,0
2013-12-13,27.542,27.548,27.538,27.538,2002,0
2013-12-16,27.656,27.656,27.456,27.456,3391,0
2013-12-17,27.424,27.593,27.424,27.584,7374,0
2013-12-18,27.464,27.651,27.392,27.469,21751,0
2013-12-19,27.415,27.42,27.36,27.415,17432,0
2013-12-20,27.646,27.774,27.574,27.774,15572,0
2013-12-23,27.746,27.746,27.656,27.656,14331,0
2013-12-24,27.446,27.446,27.437,27.446,8436,0
2013-12-26,27.379,27.379,27.329,27.343,13886,0
2013-12-27,27.333,27.333,27.241,27.251,12194,0
2013-12-30,27.391,27.436,27.391,27.428,19554,0
2013-12-31,27.395,27.395,27.118,27.233,16337,0
2014-01-02,27.237,27.369,27.237,27.354,27999,0
2014-01-03,27.269,27.4,27.269,27.337,24136,0
2014-01-06,27.404,27.55,27.404,27.45,3618,0
2014-01-07,27.523,27.542,27.486,27.542,4201,0
2014-01-08,27.373,27.473,27.373,27.44,16273,0
2014-01-09,27.526,27.6,27.518,27.6,17420,0
2014-01-10,27.76,27.932,27.76,27.932,6322,0
2014-01-13,27.922,28.083,27.922,28.029,31993,0
2014-01-14,27.955,27.995,27.922,27.937,12058,0
2014-01-15,27.847,27.907,27.829,27.907,5835,0
2014-01-16,28.029,28.061,28.029,28.047,3686,0
2014-01-17,28.019,28.181,28,28.169,147409,0
2014-01-21,28.169,28.228,28.169,28.2,61347,0
2014-01-22,28.133,28.219,28.119,28.137,9667,0
2014-01-23,28.297,28.473,28.297,28.468,22348,0
2014-01-24,28.602,28.642,28.548,28.642,33855,0
2014-01-27,28.592,28.683,28.464,28.464,63724,0
2014-01-28,28.492,28.53,28.426,28.53,44861,0
2014-01-29,28.638,28.815,28.561,28.752,79665,0
2014-01-30,28.66,28.688,28.57,28.633,16768,0
2014-01-31,28.847,28.88,28.797,28.861,20430,0
2014-02-03,28.817,29.187,28.79,29.179,282584,0
2014-02-04,29.013,29.013,28.864,28.931,125392,0
2014-02-05,28.786,28.803,28.649,28.662,21400,0
2014-02-06,28.644,28.644,28.517,28.558,29891,0
2014-02-07,28.498,28.666,28.498,28.58,16476,0
2014-02-10,28.517,28.64,28.517,28.64,9050,0
2014-02-11,28.522,28.531,28.438,28.494,39492,0
2014-02-12,28.406,28.406,28.285,28.344,19769,0
2014-02-13,28.531,28.54,28.475,28.522,5225,0
2014-02-14,28.54,28.54,28.452,28.49,125285,0
2014-02-18,28.585,28.594,28.536,28.59,8186,0
2014-02-19,28.649,28.67,28.47,28.47,36994,0
2014-02-20,28.49,28.49,28.335,28.433,23772,0
2014-02-21,28.402,28.54,28.402,28.54,8069,0
2014-02-24,28.558,28.558,28.438,28.47,20027,0
2014-02-25,28.644,28.722,28.644,28.718,13277,0
2014-02-26,28.764,28.851,28.713,28.841,34948,0
2014-02-27,28.941,29.013,28.923,28.987,92366,0
2014-02-28,28.941,29.055,28.812,28.996,22777,0
2014-03-03,29.134,29.202,29.093,29.184,663948,0
2014-03-04,29.047,29.047,28.783,28.799,176635,0
2014-03-05,28.768,28.882,28.758,28.841,172444,0
2014-03-06,28.635,28.67,28.585,28.599,75896,0
2014-03-07,28.361,28.446,28.352,28.428,18999,0
2014-03-10,28.415,28.47,28.415,28.442,13459,0
2014-03-11,28.42,28.516,28.396,28.512,33936,0
2014-03-12,28.686,28.726,28.657,28.726,9843,0
2014-03-13,28.604,29.074,28.604,29.074,59060,0
2014-03-14,29.197,29.197,29.024,29.083,93925,0
2014-03-17,29.005,29.009,28.885,28.885,38349,0
2014-03-18,28.859,28.954,28.855,28.954,22060,0
2014-03-19,28.946,28.946,28.686,28.75,51031,0
2014-03-20,28.726,28.837,28.69,28.694,48730,0
2014-03-21,28.795,28.954,28.795,28.954,11753,0
2014-03-24,28.932,29.184,28.932,29.143,14181,0
2014-03-25,29.047,29.125,28.973,29.069,41508,0
2014-03-26,29.074,29.27,29.074,29.27,16185,0
2014-03-27,29.366,29.494,29.292,29.376,4722,0
2014-03-28,29.344,29.344,29.167,29.284,13609,0
2014-03-31,29.107,29.211,29.019,29.171,66562,0
2014-04-01,29.033,29.061,28.959,28.959,480810,0
2014-04-02,28.845,28.851,28.778,28.778,17736,0
2014-04-03,28.891,28.959,28.868,28.913,7494,0
2014-04-04,28.987,29.135,28.983,29.098,14407,0
2014-04-07,29.193,29.302,29.167,29.258,34495,0
2014-04-08,29.248,29.34,29.193,29.326,77684,0
2014-04-09,29.185,29.312,29.175,29.197,79294,0
2014-04-10,29.433,29.51,29.395,29.464,26343,0
2014-04-11,29.662,29.662,29.518,29.634,78670,0
2014-04-14,29.634,29.648,29.551,29.634,24938,0
2014-04-15,29.586,29.839,29.586,29.73,19877,0
2014-04-16,29.523,29.775,29.523,29.775,28790,0
2014-04-17,29.658,29.658,29.404,29.41,6430,0
2014-04-21,29.551,29.551,29.424,29.464,19047,0
2014-04-22,29.404,29.537,29.363,29.537,15255,0
2014-04-23,29.574,29.666,29.574,29.666,2668,0
2014-04-24,29.68,29.721,29.606,29.721,10264,0
2014-04-25,29.861,29.919,29.825,29.83,12499,0
2014-04-28,29.73,29.761,29.616,29.707,12529,0
2014-04-29,29.528,29.634,29.528,29.634,6560,0
2014-04-30,29.596,29.752,29.596,29.739,6913,0
2014-05-01,29.783,30.036,29.757,29.983,311216,0
2014-05-02,29.835,30.294,29.835,30.203,201667,0
2014-05-05,30.199,30.24,30.009,30.009,26273,0
2014-05-06,30.055,30.18,30.032,30.149,45493,0
2014-05-07,30.105,30.125,30.014,30.023,24623,0
2014-05-08,30.101,30.212,29.37,29.914,32124,0
2014-05-09,29.899,29.987,29.825,29.835,19991,0
2014-05-12,29.801,29.801,29.707,29.729,38566,0
2014-05-13,29.933,29.969,29.89,29.909,19059,0
2014-05-14,30.275,30.316,30.221,30.294,10222,0
2014-05-15,30.514,30.614,30.45,30.51,72850,0
2014-05-16,30.474,30.528,30.402,30.428,117200,0
2014-05-19,30.524,30.532,30.208,30.208,54476,0
2014-05-20,30.208,30.382,30.203,30.294,31288,0
2014-05-21,30.083,30.159,30.055,30.149,103506,0
2014-05-22,30.167,30.167,30.027,30.083,17137,0
2014-05-23,30.216,30.265,30.184,30.265,11335,0
2014-05-27,30.261,30.397,30.143,30.397,46148,0
2014-05-28,30.614,30.753,30.594,30.744,14724,0
2014-05-29,30.763,30.795,30.58,30.584,25433,0
2014-05-30,30.574,30.647,30.483,30.58,187919,0
2014-06-02,30.417,30.512,30.249,30.37,336940,0
2014-06-03,30.267,30.267,29.996,30.011,66853,0
2014-06-04,30.057,30.057,29.929,29.984,25207,0
2014-06-05,29.92,30.103,29.867,30.019,35369,0
2014-06-06,30.117,30.2,30.011,30.019,31017,0
2014-06-09,29.979,30.011,29.925,29.989,24383,0
2014-06-10,29.915,29.933,29.807,29.929,34896,0
2014-06-11,29.989,29.989,29.839,29.882,34260,0
2014-06-12,29.925,30.218,29.887,30.192,19863,0
2014-06-13,30.047,30.236,30.047,30.131,16205,0
2014-06-16,30.131,30.254,30.127,30.254,11874,0
2014-06-17,29.996,30.057,29.971,29.984,9545,0
2014-06-18,30.029,30.2,30.029,30.2,20196,0
2014-06-19,30.214,30.214,29.798,29.887,14499,0
2014-06-20,29.821,30.024,29.821,30.024,10178,0
2014-06-23,30.084,30.135,29.989,29.989,29831,0
2014-06-24,30.103,30.222,30.103,30.214,14616,0
2014-06-25,30.417,30.421,30.304,30.338,17474,0
2014-06-26,30.496,30.526,30.448,30.467,39929,0
2014-06-27,30.559,30.559,30.413,30.413,26535,0
2014-06-30,30.467,30.54,30.44,30.54,37114,0
2014-07-01,30.294,30.345,30.234,30.239,415955,0
2014-07-02,30.072,30.129,29.926,29.954,47429,0
2014-07-03,29.754,29.897,29.754,29.845,90568,0
2014-07-07,30.007,30.12,29.981,30.081,69040,0
2014-07-08,30.27,30.374,30.261,30.354,14273,0
2014-07-09,30.331,30.442,30.284,30.442,63588,0
2014-07-10,30.571,30.615,30.407,30.438,38427,0
2014-07-11,30.571,30.61,30.525,30.525,22968,0
2014-07-14,30.512,30.52,30.42,30.42,15013,0
2014-07-15,30.368,30.515,30.322,30.446,17953,0
2014-07-16,30.407,30.52,30.402,30.52,32264,0
2014-07-17,30.715,30.919,30.663,30.895,42548,0
2014-07-18,30.872,30.903,30.719,30.797,28865,0
2014-07-21,30.919,31.035,30.919,30.953,29161,0
2014-07-22,30.945,30.987,30.844,30.983,15782,0
2014-07-23,31.035,31.071,31.035,31.039,10012,0
2014-07-24,30.821,30.821,30.747,30.779,17524,0
2014-07-25,31.007,31.071,30.953,31.071,14533,0
2014-07-28,31.061,31.116,31.011,31.011,14155,0
2014-07-29,31.125,31.166,31.071,31.134,24389,0
2014-07-30,30.923,30.987,30.719,30.737,39237,0
2014-07-31,30.525,30.687,30.525,30.654,58589,0
2014-08-01,30.529,30.979,30.529,30.873,331829,0
2014-08-04,30.997,30.997,30.826,30.835,107998,0
2014-08-05,30.812,30.955,30.687,30.923,33040,0
2014-08-06,31.144,31.186,30.904,30.904,22591,0
2014-08-07,31.026,31.191,31.013,31.182,23002,0
2014-08-08,31.248,31.338,31.122,31.154,42596,0
2014-08-11,31.172,31.2,31.095,31.134,14431,0
2014-08-12,31.238,31.238,30.955,30.955,153759,0
2014-08-13,30.983,31.14,30.979,31.113,29949,0
2014-08-14,31.248,31.338,31.017,31.338,11309,0
2014-08-15,31.47,31.85,31.441,31.635,76343,0
2014-08-18,31.522,31.549,31.348,31.386,49800,0
2014-08-19,31.516,31.571,31.284,31.304,26686,0
2014-08-20,31.318,31.318,31.172,31.262,23445,0
2014-08-21,31.314,31.441,31.294,31.405,18199,0
2014-08-22,31.428,31.585,31.344,31.562,23854,0
2014-08-25,31.645,31.691,31.567,31.677,30572,0
2014-08-26,31.747,31.771,31.585,31.598,86836,0
2014-08-27,31.705,31.817,31.627,31.761,7729,0
2014-08-28,32.029,32.072,31.951,32.006,23102,0
2014-08-29,32.02,32.086,31.98,31.98,19378,0
2014-09-02,32.066,32.859,31.049,31.48,369513,0
2014-09-03,31.518,31.633,31.406,31.633,56086,0
2014-09-04,31.456,31.514,31.286,31.296,68815,0
2014-09-05,31.359,31.476,31.168,31.206,15592,0
2014-09-08,31.392,31.476,31.187,31.239,27399,0
2014-09-09,31.21,31.276,31.196,31.268,57907,0
2014-09-10,31.081,31.331,31.022,31.04,331169,0
2014-09-11,31.09,31.182,30.989,30.989,100163,0
2014-09-12,30.728,30.803,30.61,30.671,205832,0
2014-09-15,30.803,30.812,30.653,30.705,137179,0
2014-09-16,30.728,30.779,30.6,30.624,35351,0
2014-09-17,30.742,30.756,30.498,30.507,114967,0
2014-09-18,30.528,30.686,30.528,30.59,39528,0
2014-09-19,30.709,30.919,30.635,30.919,21631,0
2014-09-22,30.975,31.049,30.929,30.998,142082,0
2014-09-23,31.022,31.178,31.003,31.178,48936,0
2014-09-24,31.14,31.192,30.979,30.993,21531,0
2014-09-25,31.168,31.35,31.168,31.319,35435,0
2014-09-26,31.319,31.368,31.254,31.29,36066,0
2014-09-29,31.642,31.642,31.48,31.49,88261,0
2014-09-30,31.484,31.533,31.354,31.388,120752,0
2014-10-01,31.625,31.931,31.625,31.907,353179,0
2014-10-02,31.893,31.911,31.656,31.689,122113,0
2014-10-03,31.665,31.853,31.583,31.816,62531,0
2014-10-06,31.764,31.907,31.721,31.831,98912,0
2014-10-07,31.969,32.239,31.935,32.23,255967,0
2014-10-08,32.248,32.272,32.01,32.248,69783,0
2014-10-09,32.272,32.272,32.103,32.126,126420,0
2014-10-10,32.281,32.405,32.23,32.405,49874,0
2014-10-13,32.099,32.929,32.077,32.596,52931,0
2014-10-14,32.717,32.853,32.577,32.764,128687,0
2014-10-15,33.536,34.272,32.787,32.986,363073,0
2014-10-16,33.364,33.442,32.721,32.745,117394,0
2014-10-17,32.721,32.791,32.495,32.671,68172,0
2014-10-20,32.839,32.853,32.663,32.778,133680,0
2014-10-21,32.633,32.708,32.545,32.545,93775,0
2014-10-22,32.463,32.601,32.44,32.545,79705,0
2014-10-23,32.373,32.373,32.172,32.313,44326,0
2014-10-24,32.503,32.503,32.291,32.295,22665,0
2014-10-27,32.368,32.458,32.318,32.355,165485,0
2014-10-28,32.281,32.582,32.187,32.192,206638,0
2014-10-29,32.13,32.42,32.043,32.258,52578,0
2014-10-30,32.396,32.508,32.239,32.239,89406,0
2014-10-31,32.258,32.313,32.112,32.148,114123,0
2014-11-03,32.235,32.235,32.003,32.212,354422,0
2014-11-04,32.397,32.416,32.24,32.287,105356,0
2014-11-05,32.168,32.292,32.139,32.263,45471,0
2014-11-06,32.072,32.188,31.997,32.068,19805,0
2014-11-07,32.134,32.397,32.113,32.392,42364,0
2014-11-10,32.356,32.356,32.1,32.103,51443,0
2014-11-11,32.086,32.168,32.039,32.118,63636,0
2014-11-12,32.296,32.352,32.1,32.139,68208,0
2014-11-13,32.123,32.226,32.1,32.168,29081,0
2014-11-14,32.178,32.338,32.126,32.328,24303,0
2014-11-17,32.263,32.446,32.188,32.226,33402,0
2014-11-18,32.333,32.37,32.235,32.324,68665,0
2014-11-19,32.226,32.306,32.144,32.144,23782,0
2014-11-20,32.469,32.469,32.173,32.3,85008,0
2014-11-21,32.382,32.504,32.352,32.481,57823,0
2014-11-24,32.362,32.538,32.318,32.477,281456,0
2014-11-25,32.575,32.785,32.495,32.766,89279,0
2014-11-26,32.913,32.931,32.846,32.855,29843,0
2014-11-28,33.022,33.831,32.966,33.026,57936,0
2014-12-01,33.346,33.346,32.841,32.907,48335,0
2014-12-02,32.719,32.988,32.593,32.593,147778,0
2014-12-03,32.578,32.765,32.578,32.697,37199,0
2014-12-04,33.122,33.122,32.719,33.031,79093,0
2014-12-05,32.912,32.912,32.687,32.822,21406,0
2014-12-08,32.956,33.265,32.879,33.13,64315,0
2014-12-09,33.392,33.9,33.27,33.318,246211,0
2014-12-10,33.322,33.621,33.322,33.589,41113,0
2014-12-11,33.465,33.617,33.351,33.555,124652,0
2014-12-12,33.914,34.112,33.799,34.098,65704,0
2014-12-15,33.938,34.19,33.918,34.032,60387,0
2014-12-16,34.377,34.409,34.144,34.409,72677,0
2014-12-17,34.262,34.336,33.97,34.144,328957,0
2014-12-18,33.755,33.765,33.579,33.653,125772,0
2014-12-19,33.667,33.999,33.613,33.97,181782,0
2014-12-22,33.851,34.042,33.845,34.042,80182,0
2014-12-23,33.854,33.896,33.41,33.475,76973,0
2014-12-24,33.41,33.541,33.294,33.541,18468,0
2014-12-26,33.714,33.733,33.599,33.671,103007,0
2014-12-29,33.796,33.962,33.777,33.884,97774,0
2014-12-30,34.076,34.124,33.972,33.972,116811,0
2014-12-31,34.02,34.128,34.02,34.128,158726,0
2015-01-02,34.174,34.549,34.12,34.348,362189,0
2015-01-05,34.619,34.971,34.579,34.894,317075,0
2015-01-06,35.262,35.706,35.172,35.477,191503,0
2015-01-07,35.233,35.542,35.124,35.409,151819,0
2015-01-08,35.124,35.158,34.928,35.004,160570,0
2015-01-09,34.88,35.331,34.866,35.331,170367,0
2015-01-12,35.321,35.735,35.303,35.511,386714,0
2015-01-13,35.409,35.701,35.354,35.537,222468,0
2015-01-14,35.968,36.104,35.758,35.781,128100,0
2015-01-15,35.828,36.395,35.79,36.395,389303,0
2015-01-16,36.183,36.229,35.838,35.874,72160,0
2015-01-20,36.095,36.373,36.095,36.343,379272,0
2015-01-21,36.417,36.478,35.818,35.93,77973,0
2015-01-22,36.026,36.062,35.653,35.799,131114,0
2015-01-23,36.044,36.333,36.044,36.225,85672,0
2015-01-26,36.305,36.408,36.072,36.207,164350,0
2015-01-27,36.563,36.624,36.104,36.207,88476,0
2015-01-28,36.239,36.868,36.183,36.721,292255,0
2015-01-29,36.554,36.76,36.436,36.488,368895,0
2015-01-30,37.032,37.17,36.84,37.092,124848,0
2015-02-02,36.964,37.152,36.687,36.926,513911,0
2015-02-03,36.64,36.64,36.175,36.218,130956,0
2015-02-04,36.002,36.374,35.922,36.321,229024,0
2015-02-05,36.12,36.208,35.902,35.941,226168,0
2015-02-06,35.617,35.683,35.21,35.385,226188,0
2015-02-09,35.57,35.599,35.302,35.363,208480,0
2015-02-10,35.147,35.252,34.994,35.056,920995,0
2015-02-11,35.317,35.317,34.86,35.082,188098,0
2015-02-12,35.1,35.247,34.974,34.974,82068,0
2015-02-13,35.008,35.036,34.613,34.613,103352,0
2015-02-17,34.505,34.659,34.046,34.19,394507,0
2015-02-18,34.258,34.595,34.18,34.28,207792,0
2015-02-19,34.294,34.487,34.13,34.199,190843,0
2015-02-20,34.351,34.613,34.074,34.238,195820,0
2015-02-23,34.453,34.659,34.429,34.604,85010,0
2015-02-24,34.547,35.046,34.429,35.012,99826,0
2015-02-25,34.984,35.214,34.898,35.176,100686,0
2015-02-26,35.064,35.152,34.736,34.736,658930,0
2015-02-27,34.888,35.114,34.721,35.036,173193,0
2015-03-02,34.99,34.99,34.403,34.403,591303,0
2015-03-03,34.447,34.523,34.274,34.274,135271,0
2015-03-04,34.457,34.786,34.246,34.307,95715,0
2015-03-05,34.349,34.399,34.16,34.288,111670,0
2015-03-06,33.86,33.86,33.445,33.545,362231,0
2015-03-09,33.837,33.869,33.69,33.837,226523,0
2015-03-10,34.212,34.288,34.142,34.256,129745,0
2015-03-11,34.266,34.537,34.242,34.495,87415,0
2015-03-12,34.673,34.759,34.376,34.471,278427,0
2015-03-13,34.359,34.518,34.307,34.373,50197,0
2015-03-16,34.669,34.712,34.509,34.678,139747,0
2015-03-17,34.86,34.956,34.792,34.926,74231,0
2015-03-18,35.124,35.553,34.883,35.543,110395,0
2015-03-19,35.497,35.82,35.22,35.378,82102,0
2015-03-20,35.493,35.614,35.454,35.595,140811,0
2015-03-23,35.635,35.659,35.42,35.507,73597,0
2015-03-24,35.649,35.848,35.571,35.844,85720,0
2015-03-25,35.83,35.89,35.557,35.566,72531,0
2015-03-26,35.463,35.463,34.98,35.069,98692,0
2015-03-27,35.267,35.487,35.152,35.459,38708,0
2015-03-30,35.381,35.469,35.262,35.289,176332,0
2015-03-31,35.262,35.425,35.162,35.363,78526,0
2015-04-01,35.566,35.844,35.493,35.768,784866,0
2015-04-02,35.665,35.746,35.363,35.391,47216,0
2015-04-06,35.601,35.614,35.166,35.205,101672,0
2015-04-07,35.281,35.521,35.176,35.521,85575,0
2015-04-08,35.439,35.521,35.23,35.434,55725,0
2015-04-09,35.557,35.904,34.86,35.051,132493,0
2015-04-10,35.321,35.321,35.082,35.1,1186224,0
2015-04-13,35.119,35.215,35.041,35.152,266728,0
2015-04-14,35.557,35.689,35.34,35.391,89328,0
2015-04-15,35.469,35.525,35.299,35.359,170778,0
2015-04-16,35.429,35.429,35.069,35.257,211975,0
2015-04-17,35.162,35.622,35.162,35.571,177605,0
2015-04-20,35.479,35.487,35.196,35.281,150652,0
2015-04-21,35.262,35.326,35.095,35.138,91787,0
2015-04-22,35.069,35.069,34.593,34.63,163813,0
2015-04-23,34.635,34.902,34.621,34.773,89975,0
2015-04-24,34.965,35.162,34.855,35.026,187965,0
2015-04-27,34.946,35.114,34.828,34.98,440923,0
2015-04-28,34.782,34.86,34.527,34.551,144992,0
2015-04-29,34.194,34.717,34.044,34.137,127622,0
2015-04-30,33.996,34.242,33.851,34.242,100183,0
2015-05-01,33.952,34.024,33.683,33.769,629155,0
2015-05-04,33.872,33.892,33.428,33.489,297811,0
2015-05-05,33.509,33.533,33.19,33.533,207598,0
2015-05-06,33.246,33.254,32.841,32.928,568157,0
2015-05-07,33.114,33.402,33.077,33.304,476913,0
2015-05-08,33.619,33.66,33.351,33.397,805762,0
2015-05-11,33.138,33.166,32.648,32.658,203563,0
2015-05-12,32.525,32.928,32.427,32.713,537599,0
2015-05-13,32.899,32.932,32.384,32.506,92601,0
2015-05-14,32.465,32.962,32.437,32.571,262994,0
2015-05-15,32.899,33.294,32.865,33.172,136748,0
2015-05-18,32.875,32.875,32.629,32.658,77837,0
2015-05-19,32.361,32.708,32.361,32.394,118288,0
2015-05-20,32.473,32.663,32.402,32.477,141196,0
2015-05-21,32.855,32.928,32.696,32.879,113564,0
2015-05-22,32.976,32.976,32.784,32.837,49668,0
2015-05-26,32.976,33.423,32.976,33.423,33803,0
2015-05-27,33.274,33.529,33.172,33.529,30781,0
2015-05-28,33.397,33.494,33.351,33.351,56198,0
2015-05-29,33.647,33.688,33.457,33.457,29073,0
2015-06-01,33.382,33.465,33.031,33.146,225555,0
2015-06-02,32.829,32.906,32.616,32.748,73343,0
2015-06-03,32.404,32.887,32.142,32.202,78995,0
2015-06-04,32.37,32.674,32.37,32.573,46801,0
2015-06-05,32.342,32.438,32.138,32.22,407711,0
2015-06-08,32.266,32.37,32.129,32.192,52955,0
2015-06-09,32.085,32.124,31.841,31.957,2237614,0
2015-06-10,31.804,31.851,31.639,31.685,494331,0
2015-06-11,31.927,32.313,31.902,32.313,263150,0
2015-06-12,32.272,32.597,32.23,32.3,36216,0
2015-06-15,32.588,32.616,32.313,32.374,39610,0
2015-06-16,32.474,32.616,32.342,32.601,83020,0
2015-06-17,32.423,32.81,32.187,32.398,110353,0
2015-06-18,32.211,32.281,32.083,32.225,144659,0
2015-06-19,32.512,32.654,32.488,32.63,137885,0
2015-06-22,32.3,32.408,32.012,32.044,39610,0
2015-06-23,31.809,32.063,31.79,31.841,60174,0
2015-06-24,31.961,32.152,31.879,32.073,50832,0
2015-06-25,31.965,32.088,31.907,31.97,52313,0
2015-06-26,31.767,31.795,31.536,31.643,391614,0
2015-06-29,32.152,32.531,32.03,32.414,187019,0
2015-06-30,32.192,32.517,32.192,32.258,186498,0
2015-07-01,31.938,31.995,31.797,31.869,142605,0
2015-07-02,31.977,32.08,31.895,31.953,115588,0
2015-07-06,32.471,32.599,32.204,32.491,184057,0
2015-07-07,32.779,33.068,32.722,32.737,75237,0
2015-07-08,32.958,33.074,32.837,33.025,46278,0
2015-07-09,32.605,32.727,32.411,32.411,21976,0
2015-07-10,31.913,32.102,31.791,31.919,217441,0
2015-07-13,31.782,31.977,31.753,31.82,84317,0
2015-07-14,31.857,31.986,31.847,31.928,30290,0
2015-07-15,31.981,32.321,31.909,32.26,45905,0
2015-07-16,32.194,32.477,32.194,32.477,22607,0
2015-07-17,32.495,32.619,32.495,32.596,22825,0
2015-07-20,32.382,32.547,32.382,32.471,97630,0
2015-07-21,32.387,32.677,32.311,32.677,272805,0
2015-07-22,32.695,32.929,32.695,32.837,166310,0
2015-07-23,32.865,33.233,32.832,33.204,48182,0
2015-07-24,33.344,33.354,33.224,33.311,39935,0
2015-07-27,33.523,33.523,33.33,33.479,51989,0
2015-07-28,33.219,33.334,33.182,33.238,453274,0
2015-07-29,33.192,33.243,33.06,33.126,56845,0
2015-07-30,33.344,33.382,33.257,33.349,32961,0
2015-07-31,33.557,33.659,33.513,33.595,371288,0
2015-08-03,33.599,33.954,33.599,33.934,815629,0
2015-08-04,33.823,33.841,33.646,33.674,56508,0
2015-08-05,33.427,33.487,33.31,33.436,272448,0
2015-08-06,33.497,33.713,33.497,33.679,70597,0
2015-08-07,33.874,34.144,33.864,34.112,79715,0
2015-08-10,34.447,34.447,33.633,33.703,142338,0
2015-08-11,33.982,34.306,33.982,34.206,1021497,0
2015-08-12,34.291,34.457,34.03,34.03,368599,0
2015-08-13,33.954,34.068,33.841,33.93,13287,0
2015-08-14,33.896,34.306,33.837,34.006,39646,0
2015-08-17,34.196,34.306,34.13,34.148,40275,0
2015-08-18,33.992,34.064,33.837,33.914,74437,0
2015-08-19,33.789,34.25,33.764,34.206,69378,0
2015-08-20,34.343,34.567,34.333,34.519,152673,0
2015-08-21,34.571,34.661,34.452,34.645,49551,0
2015-08-24,34.994,35.473,34.437,34.705,439875,0
2015-08-25,34.144,34.25,33.892,34.106,196959,0
2015-08-26,33.774,33.859,33.354,33.493,331917,0
2015-08-27,33.436,33.697,33.436,33.493,80765,0
2015-08-28,33.779,33.864,33.585,33.605,41544,0
2015-08-31,33.906,33.906,33.358,33.386,207502,0
2015-09-01,33.515,33.616,33.318,33.583,904454,0
2015-09-02,33.453,33.593,33.308,33.36,105428,0
2015-09-03,33.467,33.505,33.303,33.491,27782,0
2015-09-04,33.725,33.817,33.579,33.753,45448,0
2015-09-08,33.453,33.467,33.278,33.293,45038,0
2015-09-09,33.002,33.521,32.972,33.453,129420,0
2015-09-10,33.36,33.36,33.182,33.249,1368479,0
2015-09-11,33.439,33.982,33.415,33.439,101434,0
2015-09-14,33.597,33.631,33.407,33.491,96385,0
2015-09-15,33.318,33.342,32.847,32.875,60812,0
2015-09-16,32.817,32.885,32.695,32.775,77229,0
2015-09-17,32.755,33.156,32.755,33.156,349181,0
2015-09-18,33.36,33.653,33.36,33.607,72389,0
2015-09-21,33.393,33.393,33.089,33.117,78282,0
2015-09-22,33.565,33.658,33.36,33.559,48192,0
2015-09-23,33.515,33.616,33.388,33.535,98780,0
2015-09-24,33.928,34.03,33.743,33.749,45390,0
2015-09-25,33.525,33.583,33.397,33.501,54927,0
2015-09-28,33.691,34.063,33.658,34.014,176663,0
2015-09-29,34.01,34.191,33.976,34.12,82703,0
2015-09-30,33.996,34.1,33.886,33.982,249787,0
2015-10-01,34.258,34.29,34.094,34.136,280987,0
2015-10-02,34.627,34.771,34.258,34.365,90300,0
2015-10-05,34.18,34.18,33.88,33.907,486843,0
2015-10-06,33.87,34.118,33.81,34.056,41582,0
2015-10-07,34.047,34.047,33.825,33.966,53153,0
2015-10-08,33.999,34.028,33.59,33.665,36956,0
2015-10-09,33.655,33.894,33.655,33.741,1560136,0
2015-10-12,33.966,34.114,33.951,33.999,170257,0
2015-10-13,34.099,34.128,33.89,34.047,206225,0
2015-10-14,34.076,34.373,34.076,34.327,66568,0
2015-10-15,34.209,34.299,34.146,34.17,28981,0
2015-10-16,34.276,34.317,34.156,34.17,46202,0
2015-10-19,34.166,34.209,33.932,34.094,640514,0
2015-10-20,33.907,33.932,33.833,33.898,194257,0
2015-10-21,34.104,34.238,34.066,34.186,33184,0
2015-10-22,34.204,34.491,34.109,34.252,53548,0
2015-10-23,33.956,34.028,33.912,33.985,121383,0
2015-10-26,34.186,34.248,34.136,34.19,129360,0
2015-10-27,34.327,34.403,34.209,34.258,315425,0
2015-10-28,34.248,34.299,34.008,34.132,52927,0
2015-10-29,33.985,33.985,33.59,33.642,68675,0
2015-10-30,33.81,33.87,33.6,33.87,193417,0
2015-11-02,33.665,33.787,33.653,33.699,378632,0
2015-11-03,33.619,33.671,33.409,33.441,201466,0
2015-11-04,33.479,33.601,33.386,33.489,43717,0
2015-11-05,33.485,33.485,33.256,33.391,64542,0
2015-11-06,33.036,33.036,32.881,32.936,38766,0
2015-11-09,32.721,32.881,32.665,32.775,153721,0
2015-11-10,33.042,33.042,32.779,32.856,2269256,0
2015-11-11,33.573,33.573,32.717,32.817,52385,0
2015-11-12,33.104,33.104,32.851,32.94,86331,0
2015-11-13,33.042,33.176,32.998,33.124,181265,0
2015-11-16,33.128,33.202,33.012,33.1,79633,0
2015-11-17,32.959,33.241,32.871,33.158,143757,0
2015-11-18,33.08,34.125,33.061,33.198,70198,0
2015-11-19,33.431,33.493,33.358,33.395,74808,0
2015-11-20,33.399,33.436,33.28,33.295,134742,0
2015-11-23,33.329,33.455,33.29,33.395,45677,0
2015-11-24,33.427,33.601,33.344,33.386,53644,0
2015-11-25,33.461,33.528,33.405,33.475,178958,0
2015-11-27,33.503,33.533,33.461,33.461,8170,0
2015-11-30,33.485,33.587,33.485,33.577,39399,0
2015-12-01,33.553,33.938,33.513,33.938,386830,0
2015-12-02,33.894,33.972,33.782,33.933,183854,0
2015-12-03,33.558,33.558,32.925,33.056,198576,0
2015-12-04,33.046,33.431,33.046,33.344,111277,0
2015-12-07,33.391,33.811,33.391,33.657,97235,0
2015-12-08,33.762,33.807,33.573,33.671,985265,0
2015-12-09,33.523,33.797,33.354,33.647,1376771,0
2015-12-10,33.699,33.739,33.601,33.671,597228,0
2015-12-11,33.977,34.25,33.967,34.178,305526,0
2015-12-14,34.073,34.073,33.643,33.729,104627,0
2015-12-15,33.436,33.601,33.427,33.553,103097,0
2015-12-16,33.451,33.705,33.329,33.475,255023,0
2015-12-17,33.619,33.89,33.619,33.849,63708,0
2015-12-18,34.01,34.101,33.913,34.02,126987,0
2015-12-21,34.125,34.162,33.948,34.006,108549,0
2015-12-22,33.894,33.9,33.699,33.772,112287,0
2015-12-23,33.489,33.596,33.421,33.533,164713,0
2015-12-24,33.619,33.739,33.619,33.739,152246,0
2015-12-28,33.797,33.948,33.739,33.821,78727,0
2015-12-29,33.691,33.691,33.271,33.31,144559,0
2015-12-30,33.236,33.367,33.179,33.263,66620,0
2015-12-31,33.427,33.485,33.35,33.418,98606,0
2016-01-04,33.731,33.894,33.597,33.625,246959,0
2016-01-05,33.509,33.647,33.442,33.489,289631,0
2016-01-06,33.888,33.954,33.779,33.915,127598,0
2016-01-07,33.984,34.027,33.74,33.984,143425,0
2016-01-08,33.892,34.152,33.831,34.131,366137,0
2016-01-11,33.823,33.966,33.759,33.789,102690,0
2016-01-12,33.892,34.361,33.835,34.206,153246,0
2016-01-13,34.194,34.677,34.128,34.553,367312,0
2016-01-14,34.472,34.539,34.158,34.276,69657,0
2016-01-15,34.697,34.816,34.629,34.777,235659,0
2016-01-19,34.638,34.844,34.567,34.668,395405,0
2016-01-20,35.092,35.323,34.95,34.994,137448,0
2016-01-21,35.098,35.15,34.736,34.782,114244,0
2016-01-22,34.557,34.705,34.443,34.658,128136,0
2016-01-25,34.834,34.896,34.75,34.824,67925,0
2016-01-26,34.829,34.959,34.774,34.844,418918,0
2016-01-27,34.787,35.07,34.595,34.844,116877,0
2016-01-28,34.721,34.948,34.721,34.892,70641,0
2016-01-29,35.233,35.313,35.102,35.17,105280,0
2016-02-01,35.152,35.222,34.992,35.1,403286,0
2016-02-02,35.475,35.688,35.458,35.671,250829,0
2016-02-03,35.527,35.956,35.418,35.441,190336,0
2016-02-04,35.504,35.579,35.331,35.561,110211,0
2016-02-05,35.401,35.708,35.335,35.641,225194,0
2016-02-08,35.9,36.381,35.9,36.307,242155,0
2016-02-09,36.515,36.515,36.258,36.381,1086957,0
2016-02-10,36.452,36.687,36.166,36.687,937868,0
2016-02-11,37.152,37.371,36.543,36.95,1144219,0
2016-02-12,36.668,36.821,36.122,36.346,356170,0
2016-02-16,36.167,36.222,35.718,36.017,160826,0
2016-02-17,35.866,35.954,35.631,35.805,178785,0
2016-02-18,35.796,36.236,35.796,36.215,322956,0
2016-02-19,36.337,36.442,36.151,36.241,153709,0
2016-02-22,36.241,36.246,36.132,36.183,130697,0
2016-02-23,35.992,36.439,35.92,36.331,113181,0
2016-02-24,36.606,36.806,36.192,36.275,397784,0
2016-02-25,36.371,36.557,36.331,36.413,133978,0
2016-02-26,36.05,36.149,35.992,36.078,230756,0
2016-02-29,36.078,36.261,36.054,36.131,2390345,0
2016-03-01,36.242,36.242,35.547,35.636,1853989,0
2016-03-02,35.551,35.762,35.545,35.762,238044,0
2016-03-03,35.8,36.022,35.714,35.9,259073,0
2016-03-04,35.718,35.748,35.413,35.622,123586,0
2016-03-07,35.631,35.645,35.509,35.609,86662,0
2016-03-08,36.132,36.253,36.002,36.002,145144,0
2016-03-09,35.806,35.934,35.691,35.806,509057,0
2016-03-10,35.891,35.938,35.455,35.641,82719,0
2016-03-11,35.714,35.714,35.268,35.305,74409,0
2016-03-14,35.445,35.556,35.377,35.391,155489,0
2016-03-15,35.631,35.651,35.373,35.43,88955,0
2016-03-16,35.43,35.577,35.339,35.513,213481,0
2016-03-17,35.645,35.828,35.641,35.669,87093,0
2016-03-18,35.796,35.862,35.661,35.728,116516,0
2016-03-21,35.565,35.626,35.438,35.469,116769,0
2016-03-22,35.665,35.762,35.475,35.499,121209,0
2016-03-23,35.626,35.966,35.57,35.896,777068,0
2016-03-24,36.193,36.193,35.595,35.886,758485,0
2016-03-28,35.834,36.056,35.83,35.949,2872239,0
2016-03-29,36.132,36.309,35.998,36.309,215206,0
2016-03-30,36.06,36.06,35.748,35.939,249763,0
2016-03-31,36.051,36.231,35.978,36.19,228381,0
2016-04-01,36.315,36.427,36.044,36.243,974275,0
2016-04-04,36.311,36.369,36.17,36.277,159359,0
2016-04-05,36.601,36.706,36.586,36.691,941209,0
2016-04-06,36.499,36.581,36.307,36.431,97110,0
2016-04-07,36.634,36.874,36.624,36.854,186628,0
2016-04-08,36.682,36.719,36.537,36.601,171125,0
2016-04-11,36.489,36.643,36.383,36.61,114969,0
2016-04-12,36.427,36.451,36.268,36.345,1026678,0
2016-04-13,36.282,36.519,36.225,36.451,282342,0
2016-04-14,36.365,36.419,36.229,36.306,132704,0
2016-04-15,36.397,36.664,36.397,36.561,69312,0
2016-04-18,36.465,36.465,36.282,36.427,138538,0
2016-04-19,36.379,36.412,36.17,36.315,87309,0
2016-04-20,36.441,36.494,35.916,35.964,121910,0
2016-04-21,35.728,35.853,35.646,35.748,96239,0
2016-04-22,35.754,35.792,35.619,35.651,109273,0
2016-04-25,35.627,35.709,35.527,35.527,850150,0
2016-04-26,35.479,35.484,35.332,35.344,165815,0
2016-04-27,35.571,35.801,35.499,35.676,78741,0
2016-04-28,35.666,35.878,35.616,35.85,126648,0
2016-04-29,35.661,35.996,35.657,35.96,177070,0
2016-05-02,36.156,36.156,35.598,35.598,312445,0
2016-05-03,36.06,36.165,36.008,36.056,172592,0
2016-05-04,36.065,36.169,35.961,36.169,636906,0
2016-05-05,36.148,36.455,36.089,36.455,411944,0
2016-05-06,36.349,36.365,36.214,36.263,1893380,0
2016-05-09,36.296,36.375,36.238,36.339,233929,0
2016-05-10,36.397,36.459,36.253,36.375,1417712,0
2016-05-11,36.393,36.654,36.335,36.547,228501,0
2016-05-12,36.301,36.427,36.301,36.387,50006,0
2016-05-13,36.523,36.768,36.475,36.768,144277,0
2016-05-16,36.596,36.601,36.411,36.461,72537,0
2016-05-17,36.445,36.615,36.445,36.523,96305,0
2016-05-18,36.387,36.387,35.891,36.002,111782,0
2016-05-19,36.042,36.233,36.042,36.148,202513,0
2016-05-20,36.074,36.253,36.018,36.204,172758,0
2016-05-23,36.219,36.287,36.133,36.248,69356,0
2016-05-24,36.156,36.169,35.93,36.124,60764,0
2016-05-25,36.138,36.189,35.944,35.998,113183,0
2016-05-26,36.074,36.258,36.074,36.165,55508,0
2016-05-27,36.156,36.199,36.051,36.094,61662,0
2016-05-31,35.872,36.281,35.872,36.204,65141,0
2016-06-01,36.395,36.535,36.241,36.269,168389,0
2016-06-02,36.453,36.651,36.438,36.559,56767,0
2016-06-03,36.966,37.072,36.898,37.072,245897,0
2016-06-06,36.999,36.999,36.79,36.81,354396,0
2016-06-07,36.951,37.004,36.912,36.918,38315,0
2016-06-08,37.008,37.139,36.95,37.072,129334,0
2016-06-09,37.357,37.425,37.262,37.313,125594,0
2016-06-10,37.525,37.652,37.373,37.463,303201,0
2016-06-13,37.608,37.66,37.483,37.651,86391,0
2016-06-14,37.82,37.868,37.6,37.632,239421,0
2016-06-15,37.67,37.888,37.67,37.766,491613,0
2016-06-16,38.056,38.25,37.884,37.966,125360,0
2016-06-17,37.894,37.894,37.618,37.714,75935,0
2016-06-20,37.391,37.429,37.309,37.313,582185,0
2016-06-21,37.391,37.399,37.15,37.173,368412,0
2016-06-22,37.183,37.294,37.101,37.226,88961,0
2016-06-23,36.946,37.048,36.82,36.864,58060,0
2016-06-24,37.998,37.998,37.652,37.752,99716,0
2016-06-27,39.125,39.125,38.486,38.704,222129,0
2016-06-28,39.082,39.082,38.615,38.748,180732,0
2016-06-29,38.822,38.91,38.453,38.476,165352,0
2016-06-30,38.592,38.85,38.406,38.56,179182,0
2016-07-01,39.171,39.171,38.742,39.133,758493,0
2016-07-05,39.413,39.723,39.413,39.54,283382,0
2016-07-06,39.708,39.743,39.486,39.647,64466,0
2016-07-07,39.52,39.787,39.418,39.638,136343,0
2016-07-08,39.714,39.877,39.622,39.861,43450,0
2016-07-11,39.772,39.844,39.54,39.559,180641,0
2016-07-12,39.071,39.157,38.854,39.003,242227,0
2016-07-13,39.274,39.389,39.141,39.371,293360,0
2016-07-14,38.746,38.902,38.714,38.858,176965,0
2016-07-15,38.644,38.654,38.441,38.544,85868,0
2016-07-18,38.712,38.74,38.359,38.488,401782,0
2016-07-19,38.678,38.751,38.544,38.716,1442064,0
2016-07-20,38.46,38.558,38.413,38.514,851322,0
2016-07-21,38.194,38.596,38.142,38.553,332711,0
2016-07-22,38.369,38.73,38.357,38.644,1760452,0
2016-07-25,38.635,38.746,38.566,38.606,811514,0
2016-07-26,38.786,38.834,38.534,38.674,303365,0
2016-07-27,38.84,39.11,38.793,39.11,434808,0
2016-07-28,38.911,39.143,38.85,39.051,109617,0
2016-07-29,39.086,39.379,39.023,39.357,149881,0
2016-08-01,38.961,39.157,38.916,38.97,358984,0
2016-08-02,38.461,38.822,38.371,38.588,278704,0
2016-08-03,38.622,38.664,38.464,38.622,291746,0
2016-08-04,38.842,39.047,38.812,38.874,84026,0
2016-08-05,38.788,38.788,38.419,38.457,238862,0
2016-08-08,38.391,38.592,38.263,38.525,113039,0
2016-08-09,38.68,38.908,38.642,38.884,383286,0
2016-08-10,38.975,39.115,38.87,39.059,118136,0
2016-08-11,39.029,39.029,38.616,38.685,263816,0
2016-08-12,39.079,39.199,38.958,39.019,347473,0
2016-08-15,38.842,38.884,38.666,38.666,280999,0
2016-08-16,38.694,38.732,38.525,38.554,65320,0
2016-08-17,38.642,38.836,38.618,38.778,176274,0
2016-08-18,38.788,38.941,38.676,38.846,180395,0
2016-08-19,38.642,38.718,38.492,38.646,777344,0
2016-08-22,38.918,39.011,38.864,38.941,114496,0
2016-08-23,39.054,39.121,38.923,39.013,80953,0
2016-08-24,39.044,39.044,38.817,38.894,102480,0
2016-08-25,38.807,38.914,38.699,38.738,79977,0
2016-08-26,38.88,39.145,38.5,38.55,98894,0
2016-08-29,38.802,39.055,38.802,39.024,210528,0
2016-08-30,39.044,39.044,38.884,38.889,53997,0
2016-08-31,38.88,39.024,38.802,38.927,50285,0
2016-09-01,38.653,39.066,38.625,38.967,218920,0
2016-09-02,38.735,38.76,38.561,38.658,116597,0
2016-09-06,38.682,39.081,38.673,38.95,177775,0
2016-09-07,39.167,39.167,38.945,38.953,97599,0
2016-09-08,38.765,38.84,38.337,38.466,116987,0
2016-09-09,38.016,38.016,37.842,37.862,431521,0
2016-09-12,37.818,37.954,37.758,37.876,161702,0
2016-09-13,37.983,37.983,37.295,37.487,495357,0
2016-09-14,37.419,37.72,37.419,37.594,67408,0
2016-09-15,37.381,37.497,37.233,37.401,206812,0
2016-09-16,37.599,37.676,37.533,37.648,56597,0
2016-09-19,37.628,37.689,37.511,37.521,62682,0
2016-09-20,37.749,37.872,37.638,37.648,101829,0
2016-09-21,37.662,37.963,37.556,37.959,187757,0
2016-09-22,38.139,38.335,38.129,38.245,240289,0
2016-09-23,38.269,38.328,38.181,38.206,55344,0
2016-09-26,38.249,38.482,38.249,38.407,182447,0
2016-09-27,38.663,38.696,38.532,38.691,60718,0
2016-09-28,38.668,38.807,38.592,38.624,31320,0
2016-09-29,38.382,38.809,38.382,38.71,50269,0
2016-09-30,38.678,38.678,38.215,38.401,235290,0
2016-10-03,38.482,38.503,38.249,38.265,462731,0
2016-10-04,38.219,38.269,37.852,37.87,360383,0
2016-10-05,37.802,37.802,37.575,37.69,131974,0
2016-10-06,37.5,37.68,37.452,37.471,88624,0
2016-10-07,37.5,37.588,37.281,37.495,97177,0
2016-10-10,37.31,37.312,37.116,37.285,75480,0
2016-10-11,37.213,37.379,37.125,37.213,163384,0
2016-10-12,37.154,37.256,37.062,37.233,107066,0
2016-10-13,37.408,37.505,37.356,37.37,41823,0
2016-10-14,37.038,37.234,36.856,36.893,141212,0
2016-10-17,37.018,37.189,37.018,37.121,176346,0
2016-10-18,36.956,37.239,36.95,37.223,92306,0
2016-10-19,37.106,37.32,37.106,37.247,83673,0
2016-10-20,37.418,37.432,37.237,37.305,62908,0
2016-10-21,37.385,37.418,37.251,37.385,58068,0
2016-10-24,37.399,37.399,37.072,37.199,38327,0
2016-10-25,37.131,37.375,37.131,37.266,129230,0
2016-10-26,37.106,37.149,37,37.038,80773,0
2016-10-27,36.756,36.756,36.484,36.663,194477,0
2016-10-28,36.541,36.678,36.541,36.581,110347,0
2016-10-31,36.692,36.794,36.654,36.779,126123,0
2016-11-01,36.557,36.933,36.475,36.796,638630,0
2016-11-02,36.89,37.079,36.802,36.938,377366,0
2016-11-03,36.704,36.806,36.654,36.718,307011,0
2016-11-04,36.85,36.996,36.85,36.982,800795,0
2016-11-07,36.728,36.824,36.65,36.68,242325,0
2016-11-08,36.801,36.838,36.441,36.505,191230,0
2016-11-09,35.754,35.808,34.948,35.052,263214,0
2016-11-10,34.87,35.11,34.569,34.579,393470,0
2016-11-11,34.622,34.667,34.302,34.407,388484,0
2016-11-14,34.194,34.539,34.034,34.178,370008,0
2016-11-15,34.402,34.549,34.296,34.32,273499,0
2016-11-16,34.457,34.667,34.445,34.657,147694,0
2016-11-17,34.306,34.397,34.116,34.178,358360,0
2016-11-18,34.248,34.302,33.934,34.057,107513,0
2016-11-21,34.134,34.204,34.077,34.101,97197,0
2016-11-22,34.233,34.264,34.082,34.111,192667,0
2016-11-23,33.78,34.048,33.637,33.969,498171,0
2016-11-25,34.121,34.144,33.924,34.004,66949,0
2016-11-28,34.148,34.268,34.102,34.268,407765,0
2016-11-29,34.233,34.442,34.158,34.377,278401,0
2016-11-30,33.819,34.086,33.711,33.871,90967,0
2016-12-01,33.437,33.607,33.253,33.585,396202,0
2016-12-02,33.681,33.935,33.681,33.741,95603,0
2016-12-05,33.555,33.97,33.476,33.756,112842,0
2016-12-06,33.815,33.834,33.633,33.741,71559,0
2016-12-07,33.819,34.032,33.819,34.004,61581,0
2016-12-08,33.647,33.686,33.565,33.604,78181,0
2016-12-09,33.481,33.563,33.188,33.306,794996,0
2016-12-12,33.134,33.296,33.068,33.237,803136,0
2016-12-13,33.427,33.427,33.183,33.393,173285,0
2016-12-14,33.627,33.643,33.037,33.057,278391,0
2016-12-15,33.188,33.38,33.091,33.164,141026,0
2016-12-16,33.193,33.312,33.002,33.096,241164,0
2016-12-19,33.287,33.501,33.282,33.466,114298,0
2016-12-20,33.218,33.312,33.188,33.287,1318487,0
2016-12-21,33.287,33.451,33.272,33.431,348369,0
2016-12-22,33.306,33.407,33.257,33.389,77283,0
2016-12-23,33.491,33.491,33.376,33.427,64562,0
2016-12-27,33.237,33.346,33.232,33.346,66486,0
2016-12-28,33.368,33.672,33.334,33.545,136642,0
2016-12-29,33.637,33.753,33.615,33.681,128709,0
2016-12-30,33.608,33.876,33.608,33.725,505694,0
2017-01-03,33.505,33.97,33.47,33.857,96525,0
2017-01-04,33.886,34.01,33.829,34,153711,0
2017-01-05,34.068,34.514,34.03,34.504,387331,0
2017-01-06,34.28,34.361,34.156,34.166,2379124,0
2017-01-09,34.445,34.489,34.361,34.469,138560,0
2017-01-10,34.4,34.485,34.308,34.415,96960,0
2017-01-11,34.459,34.645,34.365,34.523,152591,0
2017-01-12,34.685,34.795,34.459,34.485,424289,0
2017-01-13,34.312,34.424,34.092,34.299,47020,0
2017-01-17,34.739,34.741,34.519,34.671,100430,0
2017-01-18,34.435,34.435,34.216,34.216,86419,0
2017-01-19,34.058,34.092,33.839,34.014,187889,0
2017-01-20,33.866,34.02,33.773,33.965,159027,0
2017-01-23,34.044,34.45,34.014,34.284,122175,0
2017-01-24,34.17,34.24,33.93,34.04,31408,0
2017-01-25,33.745,33.825,33.579,33.661,107032,0
2017-01-26,33.652,33.772,33.52,33.76,69623,0
2017-01-27,33.809,33.9,33.76,33.849,50984,0
2017-01-30,33.825,33.91,33.745,33.77,77432,0
2017-01-31,34.012,34.064,33.886,33.978,100137,0
2017-02-01,33.753,33.867,33.659,33.798,93529,0
2017-02-02,34.023,34.048,33.763,33.768,30352,0
2017-02-03,33.894,33.984,33.629,33.723,278580,0
2017-02-06,33.948,34.067,33.817,33.988,93797,0
2017-02-07,33.988,34.303,33.923,34.204,94290,0
2017-02-08,34.444,34.65,34.423,34.65,86778,0
2017-02-09,34.429,34.444,34.228,34.269,75097,0
2017-02-10,34.082,34.293,34.072,34.234,150887,0
2017-02-13,34.072,34.13,33.983,34.116,202729,0
2017-02-14,34.121,34.121,33.719,33.894,150975,0
2017-02-15,33.663,33.813,33.663,33.733,68142,0
2017-02-16,33.813,34.07,33.803,33.953,68983,0
2017-02-17,34.204,34.204,34.077,34.121,27047,0
2017-02-21,33.918,34.199,33.914,34.077,84581,0
2017-02-22,34.249,34.249,33.938,34.134,40608,0
2017-02-23,34.169,34.239,34.154,34.239,35810,0
2017-02-24,34.379,34.615,34.379,34.587,50744,0
2017-02-27,34.503,34.557,34.379,34.389,96882,0
2017-02-28,34.399,34.584,34.399,34.528,481808,0
2017-03-01,33.96,33.99,33.809,33.965,118150,0
2017-03-02,33.799,33.859,33.719,33.824,158824,0
2017-03-03,33.848,33.9,33.699,33.886,576882,0
2017-03-06,33.814,33.833,33.695,33.779,36130,0
2017-03-07,33.665,33.725,33.621,33.67,109621,0
2017-03-08,33.366,33.548,33.322,33.458,119519,0
2017-03-09,33.376,33.376,33.223,33.238,1302660,0
2017-03-10,33.337,33.362,33.203,33.318,113356,0
2017-03-13,33.194,33.292,33.15,33.15,112091,0
2017-03-14,33.178,33.372,33.178,33.292,73521,0
2017-03-15,33.405,33.769,33.405,33.689,91881,0
2017-03-16,33.567,33.577,33.447,33.528,96198,0
2017-03-17,33.533,33.747,33.533,33.735,52562,0
2017-03-20,33.719,33.882,33.715,33.882,55791,0
2017-03-21,33.856,34.176,33.85,34.146,53151,0
2017-03-22,34.266,34.402,34.232,34.272,142451,0
2017-03-23,34.353,34.353,34.123,34.236,136349,0
2017-03-24,34.232,34.381,34.202,34.314,44609,0
2017-03-27,34.594,34.637,34.442,34.507,73239,0
2017-03-28,34.599,34.599,34.252,34.252,88466,0
2017-03-29,34.323,34.489,34.323,34.467,26822,0
2017-03-30,34.407,34.407,34.202,34.206,115330,0
2017-03-31,34.146,34.323,34.146,34.286,438652,0
2017-04-03,34.286,34.678,34.272,34.601,179130,0
2017-04-04,34.75,34.75,34.453,34.469,85900,0
2017-04-05,34.349,34.735,34.302,34.581,139302,0
2017-04-06,34.527,34.562,34.359,34.523,136490,0
2017-04-07,34.635,34.755,34.383,34.383,52582,0
2017-04-10,34.479,34.631,34.479,34.537,122167,0
2017-04-11,34.695,34.908,34.695,34.837,409090,0
2017-04-12,34.852,35.064,34.808,35.02,167631,0
2017-04-13,35.154,35.168,34.986,35.158,38289,0
2017-04-17,35.134,35.178,34.986,35.045,29943,0
2017-04-18,35.271,35.547,35.246,35.498,95763,0
2017-04-19,35.305,35.345,35.212,35.295,44671,0
2017-04-20,35.203,35.241,35.044,35.158,318428,0
2017-04-21,35.246,35.301,35.138,35.138,53608,0
2017-04-24,34.976,35.064,34.866,34.996,196357,0
2017-04-25,34.812,34.846,34.552,34.577,243157,0
2017-04-26,34.621,34.769,34.615,34.769,27620,0
2017-04-27,34.645,34.812,34.645,34.778,52628,0
2017-04-28,34.625,34.846,34.625,34.827,233764,0
2017-05-01,34.852,34.866,34.453,34.575,353129,0
2017-05-02,34.527,34.759,34.512,34.739,73690,0
2017-05-03,34.876,34.976,34.71,34.755,159991,0
2017-05-04,34.527,34.595,34.421,34.566,157481,0
2017-05-05,34.635,34.65,34.507,34.585,52957,0
2017-05-08,34.551,34.551,34.407,34.413,68711,0
2017-05-09,34.353,34.423,34.323,34.407,968655,0
2017-05-10,34.493,34.539,34.295,34.367,187127,0
2017-05-11,34.236,34.415,34.231,34.377,60926,0
2017-05-12,34.561,34.663,34.487,34.615,78989,0
2017-05-15,34.522,34.585,34.447,34.517,242111,0
2017-05-16,34.601,34.773,34.597,34.65,99538,0
2017-05-17,34.886,35.233,34.886,35.154,115330,0
2017-05-18,35.287,35.341,35.139,35.214,79021,0
2017-05-19,35.109,35.271,35.094,35.251,109417,0
2017-05-22,35.204,35.216,35.139,35.164,67580,0
2017-05-23,35.237,35.237,34.932,34.932,45364,0
2017-05-24,35.005,35.136,34.951,35.109,71387,0
2017-05-25,35.06,35.158,35.042,35.129,54769,0
2017-05-26,35.204,35.261,35.142,35.178,85399,0
2017-05-30,35.371,35.385,35.287,35.361,44412,0
2017-05-31,35.361,35.509,35.361,35.455,56524,0
2017-06-01,35.333,35.472,35.289,35.457,82515,0
2017-06-02,35.724,35.907,35.724,35.852,53460,0
2017-06-05,35.685,35.719,35.625,35.63,83304,0
2017-06-06,35.852,35.926,35.822,35.86,56298,0
2017-06-07,35.774,35.847,35.65,35.679,194996,0
2017-06-08,35.655,35.655,35.497,35.561,51500,0
2017-06-09,35.452,35.595,35.415,35.541,107844,0
2017-06-12,35.491,35.688,35.491,35.517,439588,0
2017-06-13,35.412,35.561,35.392,35.531,94845,0
2017-06-14,35.932,36.14,35.913,36.065,75203,0
2017-06-15,36.022,36.046,35.956,36.01,64927,0
2017-06-16,36.006,36.09,36.006,36.066,60186,0
2017-06-19,36.115,36.115,35.974,35.996,41991,0
2017-06-20,36.14,36.332,36.14,36.302,91226,0
2017-06-21,36.249,36.413,36.213,36.382,85106,0
2017-06-22,36.427,36.457,36.32,36.441,29398,0
2017-06-23,36.386,36.475,36.341,36.422,35136,0
2017-06-26,36.58,36.654,36.557,36.57,55506,0
2017-06-27,36.352,36.362,36.12,36.209,417643,0
2017-06-28,36.145,36.147,35.946,36.055,72014,0
2017-06-29,35.645,35.842,35.625,35.796,118503,0
2017-06-30,35.624,35.754,35.61,35.675,326738,0
2017-07-03,35.704,35.738,35.467,35.531,120281,0
2017-07-05,35.511,35.615,35.487,35.581,260398,0
2017-07-06,35.302,35.352,35.174,35.317,160432,0
2017-07-07,35.11,35.184,35.074,35.124,78927,0
2017-07-10,35.154,35.216,35.114,35.174,83924,0
2017-07-11,35.174,35.277,35.13,35.224,43847,0
2017-07-12,35.467,35.467,35.331,35.417,132375,0
2017-07-13,35.372,35.372,35.154,35.238,43651,0
2017-07-14,35.501,35.501,35.239,35.277,117104,0
2017-07-17,35.263,35.471,35.263,35.391,144627,0
2017-07-18,35.601,35.699,35.571,35.694,144710,0
2017-07-19,35.699,35.728,35.645,35.685,79314,0
2017-07-20,35.892,35.942,35.768,35.808,29779,0
2017-07-21,35.957,36.022,35.91,35.942,41468,0
2017-07-24,35.848,35.932,35.798,35.818,40279,0
2017-07-25,35.511,35.511,35.322,35.342,59397,0
2017-07-26,35.263,35.491,35.219,35.417,354378,0
2017-07-27,35.204,35.315,35.144,35.229,44134,0
2017-07-28,35.267,35.477,35.267,35.471,32799,0
2017-07-31,35.357,35.491,35.315,35.491,41708,0
2017-08-01,35.341,35.758,35.341,35.734,457936,0
2017-08-02,35.774,35.858,35.739,35.744,37161,0
2017-08-03,35.898,36.118,35.898,36.098,497917,0
2017-08-04,35.824,35.844,35.673,35.769,84579,0
2017-08-07,35.769,35.864,35.701,35.854,71489,0
2017-08-08,35.794,35.794,35.605,35.734,29209,0
2017-08-09,36.088,36.092,35.884,35.902,43135,0
2017-08-10,36.013,36.211,35.954,36.191,144152,0
2017-08-11,36.042,36.227,35.988,36.199,86726,0
2017-08-14,36.072,36.161,36.028,36.062,100313,0
2017-08-15,35.759,35.944,35.724,35.888,36076,0
2017-08-16,35.764,36.088,35.764,36.008,48216,0
2017-08-17,36.008,36.285,36.008,36.276,43715,0
2017-08-18,36.381,36.418,36.191,36.261,53301,0
2017-08-21,36.321,36.367,36.251,36.361,45280,0
2017-08-22,36.295,36.305,36.178,36.201,109603,0
2017-08-23,36.391,36.455,36.315,36.455,34900,0
2017-08-24,36.345,36.445,36.305,36.315,47274,0
2017-08-25,36.351,36.487,36.341,36.45,34166,0
2017-08-28,36.365,36.48,36.309,36.445,107864,0
2017-08-29,36.768,36.788,36.49,36.559,84489,0
2017-08-30,36.52,36.587,36.49,36.545,37429,0
2017-08-31,36.575,36.658,36.559,36.644,57990,0
2017-09-01,36.509,36.519,36.32,36.365,145976,0
2017-09-05,36.634,36.938,36.634,36.938,210330,0
2017-09-06,36.908,37.002,36.664,36.664,685597,0
2017-09-07,36.798,37.161,36.798,37.087,192112,0
2017-09-08,37.008,37.038,36.898,37.012,92633,0
2017-09-11,36.678,36.738,36.535,36.585,105368,0
2017-09-12,36.475,36.475,36.35,36.39,179413,0
2017-09-13,36.43,36.43,36.259,36.265,88398,0
2017-09-14,36.245,36.405,36.245,36.385,196832,0
2017-09-15,36.405,36.417,36.34,36.405,24531,0
2017-09-18,36.315,36.315,36.142,36.24,101223,0
2017-09-19,36.235,36.235,36.126,36.136,40097,0
2017-09-20,36.171,36.191,36.012,36.152,80837,0
2017-09-21,36.215,36.3,36.118,36.132,42442,0
2017-09-22,36.28,36.34,36.195,36.22,35118,0
2017-09-25,36.26,36.505,36.26,36.459,205315,0
2017-09-26,36.36,36.405,36.313,36.395,60094,0
2017-09-27,35.867,35.966,35.807,35.857,124991,0
2017-09-28,35.712,35.787,35.63,35.757,71058,0
2017-09-29,35.812,35.897,35.732,35.837,267309,0
2017-10-02,35.927,35.952,35.755,35.772,283969,0
2017-10-03,35.688,35.842,35.677,35.808,51600,0
2017-10-04,35.842,35.842,35.661,35.817,33835,0
2017-10-05,35.777,35.777,35.623,35.663,89091,0
2017-10-06,35.453,35.686,35.423,35.588,31228,0
2017-10-09,35.605,35.717,35.605,35.678,23737,0
2017-10-10,35.707,35.927,35.707,35.747,231133,0
2017-10-11,35.852,35.852,35.772,35.812,58625,0
2017-10-12,35.849,35.967,35.757,35.962,90075,0
2017-10-13,36.142,36.216,36.012,36.195,70328,0
2017-10-16,36.132,36.201,36.062,36.181,17037,0
2017-10-17,36.042,36.251,36.042,36.231,35577,0
2017-10-18,35.992,36.022,35.882,36.002,209654,0
2017-10-19,36.171,36.261,36.062,36.092,67145,0
2017-10-20,35.693,35.747,35.613,35.693,56823,0
2017-10-23,35.722,35.838,35.712,35.752,124053,0
2017-10-24,35.533,35.603,35.473,35.553,110144,0
2017-10-25,35.293,35.418,35.264,35.393,101649,0
2017-10-26,35.443,35.443,35.273,35.283,40612,0
2017-10-27,35.393,35.504,35.348,35.493,59362,0
2017-10-30,35.663,35.802,35.593,35.792,41832,0
2017-10-31,35.812,35.882,35.812,35.832,78347,0
2017-11-01,35.84,36.0723,35.84,35.98,267768,0
2017-11-02,36.05,36.17,36.03,36.13,106073,0
2017-11-03,36.17,36.23,36.0975,36.21,81815,0
2017-11-06,36.32,36.38,36.26,36.36,79030,0
2017-11-07,36.4572,36.54,36.44,36.5,65268,0
2017-11-08,36.49,36.532,36.372,36.39,36532,0
2017-11-09,36.26,36.3428,36.1966,36.2953,76138,0
2017-11-10,35.97,35.98,35.77,35.8,131243,0
