Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.133,19.305,18.771,19.175,56856,0
2010-08-24,19.064,19.229,18.952,19.115,30367,0
2010-08-25,19.151,19.151,18.917,19.09,23755,0
2010-08-26,19.046,19.16,18.917,19.03,24216,0
2010-08-27,19.003,19.175,18.917,18.917,38786,0
2010-08-30,19.16,19.305,19.021,19.272,35433,0
2010-08-31,19.151,19.435,19.133,19.341,44547,0
2010-09-01,19.263,19.341,19.003,19.245,35838,0
2010-09-02,19.133,19.341,19.133,19.211,18533,0
2010-09-03,19.305,19.651,19.142,19.522,56362,0
2010-09-07,19.556,19.833,19.505,19.815,45932,0
2010-09-08,19.747,20.17,19.634,19.703,45319,0
2010-09-09,19.703,19.859,19.608,19.669,51812,0
2010-09-10,19.815,20.126,19.626,19.893,65808,0
2010-09-13,19.842,20.559,19.842,20.119,69558,0
2010-09-14,19.929,20.265,19.929,20.126,47513,0
2010-09-15,20.119,20.3,20.083,20.231,52063,0
2010-09-16,20.161,20.212,20.101,20.126,36356,0
2010-09-17,20.144,20.291,20.119,20.126,46531,0
2010-09-20,20.126,20.3,20.126,20.126,48288,0
2010-09-21,20.17,20.3,20.17,20.273,19575,0
2010-09-22,20.282,20.282,20.144,20.17,38818,0
2010-09-23,20.135,20.386,20.126,20.386,33381,0
2010-09-24,20.361,20.361,20.083,20.152,31850,0
2010-09-27,20.24,20.255,20.126,20.255,43949,0
2010-09-28,20.222,20.386,20.135,20.325,69491,0
2010-09-29,20.325,20.515,20.24,20.446,116822,0
2010-09-30,20.369,20.454,20.308,20.308,55000,0
2010-10-01,20.42,20.42,20.161,20.195,50436,0
2010-10-04,20.265,20.325,20.17,20.17,36386,0
2010-10-05,20.282,20.377,20.212,20.3,82517,0
2010-10-06,20.343,20.42,20.282,20.377,55161,0
2010-10-07,20.412,20.412,20.265,20.265,54490,0
2010-10-08,20.394,20.394,20.255,20.273,21280,0
2010-10-11,20.343,20.403,20.316,20.386,31753,0
2010-10-12,20.403,20.429,20.316,20.316,36717,0
2010-10-13,20.24,20.24,19.833,20.083,56357,0
2010-10-14,20.083,20.17,20.04,20.083,59236,0
2010-10-15,20.161,20.17,19.998,19.998,34284,0
2010-10-18,19.998,20.126,19.91,19.998,31397,0
2010-10-19,20.074,20.083,19.893,20.083,22823,0
2010-10-20,20.083,20.083,19.747,19.799,40748,0
2010-10-21,19.747,20.074,19.747,19.929,24772,0
2010-10-22,20.014,20.014,19.799,19.963,32652,0
2010-10-25,19.92,19.92,19.013,19.073,111665,0
2010-10-26,19.081,19.16,18.58,19.046,88164,0
2010-10-27,19.133,19.556,18.892,19.478,189057,0
2010-10-28,19.341,19.478,19.211,19.478,33515,0
2010-10-29,19.358,19.651,19.358,19.565,33892,0
2010-11-01,19.799,19.799,19.289,19.522,26561,0
2010-11-02,19.599,19.599,19.332,19.392,27993,0
2010-11-03,19.47,19.953,19.349,19.531,73993,0
2010-11-04,19.772,19.91,19.583,19.859,73426,0
2010-11-05,19.781,19.937,19.712,19.747,21907,0
2010-11-08,19.747,19.944,19.747,19.823,26682,0
2010-11-09,19.91,19.929,19.66,19.868,42944,0
2010-11-10,19.902,20.083,19.738,20.083,68542,0
2010-11-11,20.083,20.083,19.823,19.893,14801,0
2010-11-12,19.98,20.04,19.678,19.98,8510,0
2010-11-15,19.763,20.031,19.694,19.91,40623,0
2010-11-16,19.989,19.989,19.608,19.738,31609,0
2010-11-17,19.522,19.842,19.445,19.453,18923,0
2010-11-18,19.548,19.686,19.435,19.574,25457,0
2010-11-19,19.488,19.747,19.445,19.47,26459,0
2010-11-22,19.565,19.66,19.392,19.531,73915,0
2010-11-23,19.445,19.703,19.366,19.522,29062,0
2010-11-24,19.522,19.608,19.453,19.608,23912,0
2010-11-26,19.66,19.694,19.617,19.694,5702,0
2010-11-29,19.66,19.66,19.281,19.332,19738,0
2010-11-30,19.194,19.608,19.194,19.608,42186,0
2010-12-01,19.686,19.694,19.358,19.358,28258,0
2010-12-02,19.642,19.642,19.003,19.046,24832,0
2010-12-03,19.124,19.375,19.081,19.358,21611,0
2010-12-06,19.22,19.366,19.003,19.021,128432,0
2010-12-07,19.09,19.168,18.806,18.917,74722,0
2010-12-08,18.909,19.064,18.701,18.701,57966,0
2010-12-09,18.71,18.813,18.269,18.313,70542,0
2010-12-10,18.564,18.564,17.587,17.587,48782,0
2010-12-13,17.672,18.132,17.319,17.967,54254,0
2010-12-14,18.035,18.095,17.579,17.751,34296,0
2010-12-15,18.183,18.346,17.83,17.846,39541,0
2010-12-16,17.914,18.33,17.793,18.33,33446,0
2010-12-17,18.141,18.564,18.141,18.399,33434,0
2010-12-20,18.443,18.692,18.183,18.183,59728,0
2010-12-21,18.278,18.504,18.202,18.45,31888,0
2010-12-22,18.45,18.685,18.174,18.174,23418,0
2010-12-23,18.234,18.313,17.967,18.313,27635,0
2010-12-27,18.399,18.676,18.399,18.485,3830,0
2010-12-28,18.658,18.788,18.053,18.053,20149,0
2010-12-29,18.253,18.476,18.062,18.286,30014,0
2010-12-30,18.209,18.46,18.148,18.148,23756,0
2010-12-31,18.183,18.528,18.148,18.383,10371,0
2011-01-03,18.399,18.399,18.192,18.269,25770,0
2011-01-04,18.269,18.346,18.209,18.262,16872,0
2011-01-05,18.339,18.339,17.294,18.313,68318,0
2011-01-06,18.374,18.425,18.165,18.425,19813,0
2011-01-07,18.313,18.528,18.304,18.443,21313,0
2011-01-10,18.355,18.701,18.269,18.615,46389,0
2011-01-11,18.528,18.831,18.528,18.745,33559,0
2011-01-12,18.632,18.632,18.174,18.269,31378,0
2011-01-13,18.304,18.304,18.011,18.141,27593,0
2011-01-14,18.225,18.269,17.881,17.923,21743,0
2011-01-18,17.993,18.174,17.491,17.665,30163,0
2011-01-19,17.587,17.726,17.414,17.596,22022,0
2011-01-20,17.51,17.974,17.38,17.709,36440,0
2011-01-21,17.77,18.002,17.543,17.621,24380,0
2011-01-24,17.77,17.846,16.672,16.672,41459,0
2011-01-25,17.076,17.076,15.376,16.325,201494,0
2011-01-26,16.248,17.016,16.171,16.413,142546,0
2011-01-27,16.612,17.086,16.593,17.06,123797,0
2011-01-28,17.06,17.431,16.956,17.233,76314,0
2011-01-31,17.31,17.31,17.016,17.165,49591,0
2011-02-01,17.146,17.672,17.146,17.276,83001,0
2011-02-02,17.241,17.716,17.241,17.449,74848,0
2011-02-03,17.518,17.587,17.155,17.233,71392,0
2011-02-04,17.276,17.491,17.165,17.362,62780,0
2011-02-07,17.431,17.621,17.354,17.587,62522,0
2011-02-08,17.672,18.399,17.457,17.881,158459,0
2011-02-09,18.225,18.225,17.691,18.072,77356,0
2011-02-10,18.123,18.313,17.923,17.967,58903,0
2011-02-11,18.183,18.183,17.89,18.062,47968,0
2011-02-14,18.088,18.399,17.923,18.399,58718,0
2011-02-15,18.202,18.571,18.148,18.262,47455,0
2011-02-16,18.443,18.676,18.416,18.58,119446,0
2011-02-18,18.468,18.788,18.468,18.771,150925,0
2011-02-22,18.685,18.762,18.45,18.45,61622,0
2011-02-23,18.658,18.736,18.45,18.624,283643,0
2011-02-24,18.779,18.779,18.45,18.564,26899,0
2011-02-25,18.536,18.771,18.148,18.148,171622,0
2011-02-28,18.571,18.692,18.218,18.555,22991,0
2011-03-01,18.676,18.701,18.536,18.571,22775,0
2011-03-02,18.632,18.788,17.77,18.692,88771,0
2011-03-03,18.658,18.788,18.624,18.771,27915,0
2011-03-04,18.771,18.831,18.666,18.806,37169,0
2011-03-07,18.806,18.873,18.658,18.831,32697,0
2011-03-08,18.849,18.9,18.676,18.831,61724,0
2011-03-09,18.813,18.831,18.719,18.806,17460,0
2011-03-10,18.806,18.994,18.745,18.831,54031,0
2011-03-11,18.831,19.151,18.806,19.003,55524,0
2011-03-14,18.994,19.046,18.727,19.046,25251,0
2011-03-15,18.788,18.909,18.658,18.692,38732,0
2011-03-16,18.788,18.952,18.719,18.745,24443,0
2011-03-17,18.752,19.021,18.752,19.003,19812,0
2011-03-18,19.039,19.046,18.745,18.745,25502,0
2011-03-21,18.813,18.909,18.771,18.849,15072,0
2011-03-22,18.865,19.03,18.831,18.917,47711,0
2011-03-23,18.873,18.986,18.779,18.831,49352,0
2011-03-24,18.892,18.97,18.676,18.676,22763,0
2011-03-25,18.788,18.849,18.632,18.632,33131,0
2011-03-28,18.692,19.003,18.692,18.9,31310,0
2011-03-29,18.943,18.952,18.813,18.873,19427,0
2011-03-30,18.883,19.03,18.788,18.788,55968,0
2011-03-31,18.909,18.917,18.84,18.873,25052,0
2011-04-01,18.9,19.039,18.849,18.96,30520,0
2011-04-04,18.994,19.003,18.873,18.943,18092,0
2011-04-05,18.986,19.021,18.909,19.003,29574,0
2011-04-06,19.039,19.081,18.873,18.96,16510,0
2011-04-07,19.003,19.055,18.917,18.917,16466,0
2011-04-08,19.03,19.22,18.97,19.151,17591,0
2011-04-11,19.229,19.229,19.021,19.03,17772,0
2011-04-12,19.09,19.315,19.064,19.315,56101,0
2011-04-13,19.013,19.039,18.641,18.873,16401,0
2011-04-14,18.813,18.994,18.494,18.494,20743,0
2011-04-15,18.943,18.96,18.685,18.752,35707,0
2011-04-18,18.865,18.865,18.571,18.666,22122,0
2011-04-19,18.745,18.857,18.745,18.857,21274,0
2011-04-20,18.909,19.046,18.797,19.003,49227,0
2011-04-21,18.873,19.22,18.71,19.211,41507,0
2011-04-25,19.108,19.236,19.003,19.046,33392,0
2011-04-26,19.115,19.22,19.03,19.175,24022,0
2011-04-27,19.175,19.175,19.039,19.16,18217,0
2011-04-28,19.16,19.175,19.055,19.175,25718,0
2011-04-29,19.202,19.229,19.108,19.194,38061,0
2011-05-02,19.245,19.375,19.194,19.281,47123,0
2011-05-03,19.305,19.384,19.281,19.332,19919,0
2011-05-04,19.349,19.358,19.211,19.272,26266,0
2011-05-05,19.324,19.426,19.289,19.366,69770,0
2011-05-06,19.175,19.531,19.175,19.496,121520,0
2011-05-09,19.565,19.565,19.341,19.445,40751,0
2011-05-10,19.426,19.435,19.358,19.426,32404,0
2011-05-11,19.435,19.435,19.375,19.402,25771,0
2011-05-12,19.358,19.47,19.358,19.462,35506,0
2011-05-13,19.496,19.539,19.426,19.47,23876,0
2011-05-16,19.445,19.66,19.445,19.66,47794,0
2011-05-17,19.66,19.781,19.583,19.678,34112,0
2011-05-18,19.755,19.85,19.634,19.815,50509,0
2011-05-19,19.712,20.023,19.712,19.998,78300,0
2011-05-20,20.005,20.059,19.763,19.763,40268,0
2011-05-23,19.833,19.953,19.738,19.929,53739,0
2011-05-24,19.92,20.074,19.79,20.074,43987,0
2011-05-25,20.11,20.11,19.859,19.91,29943,0
2011-05-26,19.989,20.11,19.91,20.065,26672,0
2011-05-27,19.98,20.187,19.91,20.074,26131,0
2011-05-31,20.161,20.161,19.929,20.119,20658,0
2011-06-01,20.161,20.161,19.763,19.868,24889,0
2011-06-02,19.833,19.953,19.591,19.608,27232,0
2011-06-03,19.678,19.833,19.626,19.729,19093,0
2011-06-06,19.823,19.823,19.583,19.583,28511,0
2011-06-07,19.642,19.859,19.642,19.842,31037,0
2011-06-08,19.823,19.833,19.341,19.435,56674,0
2011-06-09,19.513,19.747,19.229,19.245,40456,0
2011-06-10,19.297,19.496,19.064,19.341,20299,0
2011-06-13,19.305,19.445,19.168,19.332,28195,0
2011-06-14,19.332,19.384,19.055,19.16,35702,0
2011-06-15,19.16,19.305,18.666,18.727,54200,0
2011-06-16,18.797,18.97,18.658,18.736,30362,0
2011-06-17,18.865,18.917,18.52,18.909,18413,0
2011-06-20,18.917,19.263,18.745,19.263,40430,0
2011-06-21,19.064,19.626,19.064,19.626,62695,0
2011-06-22,19.686,19.686,19.513,19.513,47058,0
2011-06-23,19.349,19.539,19.039,19.332,26261,0
2011-06-24,19.272,19.703,19.185,19.626,26752,0
2011-06-27,19.565,19.738,19.505,19.738,62716,0
2011-06-28,19.678,19.703,19.263,19.281,27812,0
2011-06-29,19.366,19.738,19.22,19.703,44613,0
2011-06-30,19.642,19.963,19.478,19.884,58767,0
2011-07-01,19.85,20.074,19.763,20.031,33381,0
2011-07-05,20.083,20.083,19.755,19.823,26389,0
2011-07-06,19.92,20.083,19.823,20.065,30236,0
2011-07-07,20.101,20.291,19.944,20.023,29375,0
2011-07-08,19.868,20.101,19.799,20.101,15853,0
2011-07-11,20.212,20.212,19.989,20.195,28796,0
2011-07-12,20.212,20.291,20.074,20.212,30571,0
2011-07-13,20.031,20.059,19.868,19.868,51117,0
2011-07-14,19.868,19.998,19.522,19.539,43275,0
2011-07-15,19.642,20.059,19.642,19.944,22417,0
2011-07-18,20.083,20.083,19.712,19.815,21896,0
2011-07-19,19.953,20.05,19.478,19.608,30295,0
2011-07-20,19.842,19.859,19.651,19.79,34182,0
2011-07-21,19.85,19.989,19.772,19.91,32580,0
2011-07-22,19.944,20.083,19.868,19.98,24101,0
2011-07-25,20.023,20.083,19.799,19.929,23587,0
2011-07-26,19.963,20.031,19.85,19.902,25883,0
2011-07-27,19.944,19.989,19.823,19.823,26827,0
2011-07-28,19.823,20.023,19.823,19.929,34118,0
2011-07-29,19.929,19.929,19.478,19.686,27202,0
2011-08-01,19.877,19.91,19.608,19.703,13873,0
2011-08-02,19.445,19.694,19.358,19.426,18658,0
2011-08-03,19.531,19.608,19.202,19.539,37734,0
2011-08-04,19.565,19.634,19.064,19.168,21439,0
2011-08-05,19.194,19.236,18.148,18.148,23697,0
2011-08-08,17.899,18.011,14.693,15.764,56946,0
2011-08-09,15.204,16.844,15.167,16.714,36598,0
2011-08-10,16.023,17.389,16.023,17.104,17998,0
2011-08-11,17.621,17.967,17.294,17.951,21188,0
2011-08-12,17.932,18.685,17.621,17.872,49720,0
2011-08-15,18.002,18.736,17.665,18.571,26551,0
2011-08-16,18.736,18.873,17.974,18.666,22020,0
2011-08-17,18.865,19.175,18.745,19.064,36497,0
2011-08-18,19.09,19.211,18.71,19.124,38761,0
2011-08-19,19.297,19.703,19.16,19.694,34025,0
2011-08-22,19.781,19.79,19.522,19.591,14509,0
2011-08-23,19.539,19.815,19.263,19.435,47274,0
2011-08-24,19.651,19.842,19.574,19.738,36204,0
2011-08-25,19.868,20.361,19.703,20.092,39796,0
2011-08-26,20.343,20.541,19.953,20.3,68788,0
2011-08-29,20.481,20.481,20.083,20.222,30075,0
2011-08-30,20.325,20.325,20.074,20.24,27381,0
2011-08-31,20.24,20.446,20.119,20.394,36567,0
2011-09-01,20.394,20.473,20.17,20.222,25872,0
2011-09-02,20.273,20.325,20.126,20.291,15488,0
2011-09-06,20.152,20.282,19.868,20.204,23709,0
2011-09-07,20.265,20.282,20.135,20.187,38844,0
2011-09-08,20.222,20.429,20.135,20.3,33150,0
2011-09-09,20.343,20.361,20.126,20.247,21026,0
2011-09-12,20.144,20.222,19.09,19.522,32641,0
2011-09-13,19.755,19.842,19.366,19.565,20269,0
2011-09-14,19.686,19.815,19.531,19.815,10537,0
2011-09-15,19.815,20.014,19.694,19.694,20320,0
2011-09-16,19.877,20.059,19.462,19.686,23587,0
2011-09-19,19.651,19.651,19.142,19.358,21012,0
2011-09-20,19.599,19.686,19.384,19.608,15973,0
2011-09-21,19.634,19.963,19.531,19.66,19381,0
2011-09-22,19.66,19.694,18.485,19.003,39012,0
2011-09-23,19.108,19.168,18.485,18.632,28338,0
2011-09-26,18.883,19.046,17.709,18.183,41927,0
2011-09-27,18.39,19.435,18.33,18.873,25940,0
2011-09-28,19.236,19.254,18.952,19.22,11226,0
2011-09-29,19.281,19.66,19.22,19.651,18486,0
2011-09-30,19.694,19.833,19.539,19.694,24630,0
2011-10-03,19.721,19.721,18.615,18.719,38308,0
2011-10-04,18.986,18.986,17.319,18.504,49589,0
2011-10-05,18.649,18.788,18.269,18.788,10351,0
2011-10-06,18.736,19.124,18.485,19.124,16559,0
2011-10-07,19.22,19.341,18.011,18.511,25147,0
2011-10-10,18.934,19.03,18.701,19.03,14968,0
2011-10-11,19.124,19.281,19.046,19.22,11986,0
2011-10-12,19.402,19.402,19.073,19.384,7170,0
2011-10-13,19.297,19.297,18.71,18.873,24942,0
2011-10-14,19.124,19.324,18.806,19.305,8079,0
2011-10-17,19.073,19.073,18.244,18.485,30653,0
2011-10-18,18.632,18.822,18.355,18.658,20020,0
2011-10-19,18.797,19.073,18.485,18.883,26844,0
2011-10-20,18.986,19.09,18.209,18.485,26753,0
2011-10-21,18.641,18.641,18.156,18.346,24105,0
2011-10-24,18.45,18.857,18.355,18.52,19704,0
2011-10-25,18.571,18.692,18.156,18.156,37994,0
2011-10-26,18.278,18.416,18.095,18.095,33726,0
2011-10-27,18.33,19.305,18.33,19.305,19153,0
2011-10-28,19.392,19.608,19.263,19.305,15896,0
2011-10-31,19.09,19.583,19.09,19.522,15632,0
2011-11-01,19.281,19.703,19.108,19.435,40316,0
2011-11-02,19.608,19.763,19.435,19.626,8135,0
2011-11-03,19.642,19.833,19.591,19.617,28199,0
2011-11-04,19.755,19.781,19.617,19.634,9254,0
2011-11-07,19.721,19.859,19.678,19.859,14078,0
2011-11-08,19.85,19.91,19.626,19.91,21292,0
2011-11-09,19.85,19.944,19.426,19.703,27300,0
2011-11-10,19.79,19.893,19.418,19.799,12201,0
2011-11-11,19.85,20.11,19.712,20.101,29461,0
2011-11-14,20.101,20.126,20.005,20.126,15051,0
2011-11-15,20.126,20.126,19.91,19.953,27351,0
2011-11-16,19.868,19.998,19.781,19.893,15099,0
2011-11-17,19.91,20.11,19.349,19.349,33484,0
2011-11-18,19.513,19.902,19.289,19.781,31775,0
2011-11-21,19.694,19.877,19.548,19.877,19712,0
2011-11-22,19.877,19.989,19.678,19.989,17502,0
2011-11-23,19.963,19.963,19.781,19.799,9954,0
2011-11-25,19.902,19.963,19.781,19.842,9881,0
2011-11-28,19.937,19.953,19.877,19.944,12812,0
2011-11-29,19.868,20.014,19.842,19.868,14213,0
2011-11-30,19.989,20.092,19.815,19.998,17642,0
2011-12-01,19.998,20.023,19.85,19.893,10501,0
2011-12-02,19.937,20.17,19.868,20.17,6758,0
2011-12-05,20.126,20.126,19.902,20.126,14422,0
2011-12-06,20.144,20.144,19.91,19.91,14372,0
2011-12-07,20.04,20.212,19.989,20.187,8074,0
2011-12-08,20.092,20.144,19.823,19.823,13769,0
2011-12-09,19.937,20.255,19.877,20.255,16543,0
2011-12-12,20.18,20.386,19.937,20.386,35885,0
2011-12-13,20.403,20.852,20.386,20.732,42844,0
2011-12-14,20.732,20.74,19.944,20.377,23419,0
2011-12-15,20.446,20.473,20.161,20.222,12233,0
2011-12-16,20.473,20.473,20.074,20.255,12890,0
2011-12-19,20.255,20.463,20.135,20.17,21722,0
2011-12-20,20.3,20.3,20.083,20.083,19081,0
2011-12-21,20.092,20.291,20.092,20.282,15126,0
2011-12-22,20.282,20.679,20.255,20.679,26112,0
2011-12-23,20.679,20.679,20.361,20.481,13265,0
2011-12-27,20.481,20.515,19.998,20.17,17260,0
2011-12-28,20.325,20.325,20.023,20.023,6505,0
2011-12-29,20.255,20.463,20.05,20.463,6079,0
2011-12-30,20.515,20.662,20.255,20.575,16368,0
2012-01-03,20.602,20.628,20.361,20.403,13722,0
2012-01-04,20.541,20.732,20.533,20.689,24809,0
2012-01-05,20.645,20.964,20.619,20.93,18969,0
2012-01-06,20.904,21.154,20.749,21.085,33069,0
2012-01-09,21.008,21.129,20.904,21.103,21845,0
2012-01-10,21.103,21.164,20.904,21.034,47498,0
2012-01-11,21.085,21.145,20.74,20.818,32921,0
2012-01-12,20.722,20.732,20.231,20.575,32484,0
2012-01-13,20.714,20.904,20.593,20.732,40147,0
2012-01-17,20.964,21.008,20.524,20.524,41832,0
2012-01-18,20.705,20.835,20.515,20.515,27577,0
2012-01-19,20.515,20.732,20.403,20.403,22679,0
2012-01-20,20.42,20.948,20.42,20.722,39752,0
2012-01-23,20.818,20.852,20.722,20.792,25395,0
2012-01-24,20.757,20.991,20.705,20.757,41276,0
2012-01-25,20.87,20.922,20.671,20.671,61717,0
2012-01-26,20.861,20.887,20.662,20.689,29710,0
2012-01-27,20.689,20.887,20.689,20.732,37122,0
2012-01-30,20.809,20.878,20.705,20.732,28489,0
2012-01-31,20.835,20.904,20.783,20.87,44785,0
2012-02-01,20.948,21.145,20.792,20.887,36127,0
2012-02-02,20.887,21.189,20.835,20.948,28138,0
2012-02-03,21.078,21.197,20.8,20.852,47276,0
2012-02-06,21.016,21.078,20.948,20.948,33014,0
2012-02-07,21.059,21.078,20.87,20.991,31958,0
2012-02-08,21.068,21.078,20.818,20.904,31151,0
2012-02-09,21.016,21.059,20.887,20.991,23638,0
2012-02-10,20.991,21.145,20.714,20.714,27085,0
2012-02-13,20.991,21.111,20.922,21.111,22328,0
2012-02-14,21.094,21.12,20.964,21.008,26431,0
2012-02-15,21.008,21.207,21.008,21.078,26958,0
2012-02-16,21.154,21.24,21.078,21.085,26677,0
2012-02-17,21.085,21.18,21.085,21.085,33800,0
2012-02-21,21.172,21.596,21.129,21.509,20050,0
2012-02-22,21.422,21.474,20.999,21.145,68236,0
2012-02-23,21.164,21.284,21.016,21.284,75265,0
2012-02-24,21.284,21.361,21.189,21.25,26368,0
2012-02-27,21.25,21.422,21.18,21.361,32638,0
2012-02-28,21.361,21.543,21.293,21.543,30137,0
2012-02-29,21.405,21.931,21.379,21.725,71962,0
2012-03-01,21.725,21.793,21.457,21.596,22928,0
2012-03-02,21.664,21.699,21.499,21.587,12341,0
2012-03-05,21.587,21.62,21.518,21.518,12738,0
2012-03-06,21.518,21.552,21.224,21.474,31142,0
2012-03-07,21.379,21.56,21.293,21.31,28367,0
2012-03-08,21.422,21.448,21.336,21.397,19434,0
2012-03-09,21.336,21.431,21.336,21.379,26067,0
2012-03-12,21.318,21.596,21.31,21.518,21849,0
2012-03-13,21.509,21.509,21.318,21.509,16589,0
2012-03-14,21.431,21.535,21.068,21.258,23523,0
2012-03-15,21.189,21.267,21.059,21.189,16490,0
2012-03-16,21.103,21.197,21.059,21.078,22265,0
2012-03-19,21.068,21.275,20.999,21.275,8215,0
2012-03-20,21.345,21.345,21.103,21.103,11398,0
2012-03-21,20.878,20.878,19.815,19.823,67898,0
2012-03-22,20.161,20.343,18.883,18.97,67755,0
2012-03-23,19.021,19.85,19.021,19.815,85754,0
2012-03-26,19.85,20.3,19.531,20.144,55440,0
2012-03-27,20.18,20.878,20.18,20.826,33564,0
2012-03-28,20.783,21.207,20.473,21.172,20400,0
2012-03-29,20.948,21.18,20.913,21.024,27857,0
2012-03-30,20.938,21.129,20.697,20.8,26521,0
2012-04-02,20.964,21.207,20.74,21.164,29121,0
2012-04-03,21.164,21.164,20.956,21.094,14526,0
2012-04-04,21.085,21.094,20.05,20.282,71218,0
2012-04-05,20.144,20.602,20.092,20.602,15385,0
2012-04-09,20.49,20.991,20.49,20.991,24222,0
2012-04-10,20.982,20.982,20.463,20.463,26161,0
2012-04-11,20.679,20.8,20.403,20.645,8804,0
2012-04-12,20.361,20.446,20.18,20.308,22776,0
2012-04-13,20.498,20.671,19.91,20.126,9119,0
2012-04-16,20.3,20.775,20.3,20.765,9676,0
2012-04-17,20.732,20.991,20.662,20.809,16139,0
2012-04-18,20.904,20.948,20.809,20.948,14189,0
2012-04-19,20.948,21.103,20.922,20.964,22710,0
2012-04-20,21.085,21.085,20.964,21.068,10087,0
2012-04-23,21.016,21.154,20.991,21.145,20547,0
2012-04-24,21.145,21.164,21.043,21.051,15492,0
2012-04-25,21.164,21.189,20.783,20.792,19815,0
2012-04-26,20.705,20.878,20.403,20.403,28801,0
2012-04-27,20.473,20.473,20.316,20.316,28809,0
2012-04-30,20.361,20.654,20.343,20.507,33428,0
2012-05-01,20.628,20.991,20.628,20.818,22950,0
2012-05-02,20.852,20.991,20.559,20.654,23730,0
2012-05-03,20.568,20.904,20.568,20.792,20423,0
2012-05-04,20.783,20.852,20.619,20.818,34443,0
2012-05-07,20.689,20.809,20.541,20.619,25608,0
2012-05-08,20.689,21.016,20.645,21.016,10547,0
2012-05-09,20.93,21.103,20.835,21.103,20243,0
2012-05-10,21.094,21.094,20.792,20.818,29460,0
2012-05-11,20.732,20.732,19.522,19.859,153905,0
2012-05-14,19.531,19.989,19.22,19.47,66534,0
2012-05-15,19.349,19.755,19.236,19.47,71625,0
2012-05-16,19.574,19.669,19.263,19.418,47161,0
2012-05-17,19.435,19.565,19.392,19.402,26850,0
2012-05-18,19.426,19.426,19.254,19.349,22914,0
2012-05-21,19.366,19.583,19.305,19.496,25106,0
2012-05-22,19.556,19.893,19.548,19.808,29142,0
2012-05-23,19.799,19.98,19.651,19.92,37466,0
2012-05-24,20.074,20.352,19.937,20.308,33620,0
2012-05-25,20.446,20.49,20.161,20.273,19526,0
2012-05-29,20.515,20.515,20.059,20.161,35050,0
2012-05-30,20.212,20.212,19.539,19.738,39034,0
2012-05-31,20.023,20.031,19.738,19.953,29979,0
2012-06-01,19.929,20.031,19.694,19.953,14755,0
2012-06-04,20.031,20.144,19.823,19.971,12210,0
2012-06-05,20.11,20.11,19.539,19.729,37750,0
2012-06-06,19.842,20.119,19.823,19.971,31496,0
2012-06-07,20.092,20.092,19.712,19.808,23873,0
2012-06-08,19.893,19.998,19.608,19.91,21980,0
2012-06-11,19.91,19.971,19.539,19.79,21365,0
2012-06-12,19.755,19.755,19.272,19.47,49258,0
2012-06-13,19.565,19.599,18.873,18.994,78926,0
2012-06-14,18.994,19.168,18.831,18.917,63114,0
2012-06-15,19.09,19.133,18.892,19.133,45687,0
2012-06-18,19.142,19.642,19.133,19.565,40711,0
2012-06-19,19.599,20.524,19.599,20.3,58974,0
2012-06-20,20.386,20.826,20.361,20.662,31640,0
2012-06-21,20.895,21.016,19.998,20.611,39503,0
2012-06-22,20.722,21.111,20.722,21.111,38623,0
2012-06-25,21.154,21.197,21.016,21.164,28002,0
2012-06-26,21.189,21.388,21.034,21.25,83919,0
2012-06-27,21.25,21.293,21.094,21.284,30328,0
2012-06-28,21.129,21.293,21.078,21.25,28199,0
2012-06-29,21.336,21.361,21.172,21.336,20594,0
2012-07-02,21.31,21.413,21.189,21.413,48490,0
2012-07-03,21.413,21.526,21.397,21.526,22075,0
2012-07-05,21.301,21.457,21.094,21.448,20435,0
2012-07-06,21.431,21.499,20.878,21.499,27090,0
2012-07-09,21.466,21.543,21.336,21.491,34583,0
2012-07-10,21.509,21.552,21.379,21.552,28753,0
2012-07-11,21.552,21.681,21.275,21.483,29820,0
2012-07-12,21.457,21.604,21.293,21.379,15691,0
2012-07-13,21.24,21.379,21.085,21.318,21397,0
2012-07-16,21.379,21.499,21.327,21.379,33108,0
2012-07-17,21.336,21.596,21.336,21.422,21484,0
2012-07-18,21.336,21.639,21.336,21.526,36747,0
2012-07-19,21.474,21.596,21.474,21.526,29893,0
2012-07-20,21.526,21.716,21.526,21.587,30742,0
2012-07-23,21.587,21.664,21.103,21.138,36158,0
2012-07-24,21.138,21.569,21.016,21.552,36221,0
2012-07-25,21.457,21.672,21.448,21.509,25137,0
2012-07-26,21.518,21.596,21.422,21.578,16298,0
2012-07-27,21.62,21.793,21.569,21.75,20799,0
2012-07-30,21.629,21.681,21.587,21.639,16024,0
2012-07-31,21.639,21.664,21.569,21.587,25918,0
2012-08-01,21.672,21.672,20.948,21.361,31147,0
2012-08-02,21.258,21.778,21.258,21.629,20108,0
2012-08-03,21.672,21.725,21.518,21.518,9420,0
2012-08-06,21.629,21.801,21.526,21.535,19025,0
2012-08-07,21.535,21.596,21.526,21.596,13363,0
2012-08-08,21.509,21.725,21.509,21.672,15464,0
2012-08-09,21.518,21.699,21.518,21.596,9451,0
2012-08-10,21.526,21.725,21.526,21.699,20484,0
2012-08-13,21.681,21.769,21.569,21.578,17999,0
2012-08-14,21.569,21.648,21.552,21.552,15008,0
2012-08-15,21.62,21.725,21.466,21.483,24127,0
2012-08-16,21.62,21.681,21.509,21.587,20345,0
2012-08-17,21.672,21.672,21.56,21.569,11060,0
2012-08-20,21.656,21.769,21.587,21.699,14967,0
2012-08-21,21.681,21.769,21.431,21.431,29110,0
2012-08-22,21.483,21.596,21.422,21.439,20948,0
2012-08-23,21.535,21.569,21.379,21.422,37051,0
2012-08-24,21.509,21.656,21.379,21.379,45162,0
2012-08-27,21.422,21.672,21.413,21.672,15593,0
2012-08-28,21.672,21.672,21.552,21.578,16608,0
2012-08-29,21.569,21.672,21.499,21.587,21079,0
2012-08-30,21.639,21.639,21.552,21.587,13459,0
2012-08-31,21.56,21.733,21.56,21.578,14387,0
2012-09-04,21.587,21.716,21.578,21.716,3611,0
2012-09-05,21.716,21.716,21.587,21.656,13975,0
2012-09-06,21.612,21.769,21.612,21.769,11397,0
2012-09-07,21.664,21.672,21.483,21.648,10386,0
2012-09-10,21.604,21.759,21.535,21.62,7772,0
2012-09-11,21.578,21.733,21.56,21.56,12314,0
2012-09-12,21.535,21.759,21.526,21.759,10183,0
2012-09-13,21.672,21.733,21.56,21.69,12891,0
2012-09-14,21.759,21.759,21.422,21.422,32818,0
2012-09-17,21.422,21.716,21.422,21.431,19102,0
2012-09-18,21.439,21.69,21.439,21.596,9337,0
2012-09-19,21.596,21.769,21.596,21.681,12624,0
2012-09-20,21.629,21.75,21.629,21.725,8480,0
2012-09-21,21.801,21.838,21.708,21.838,9400,0
2012-09-24,21.785,21.838,21.448,21.466,12812,0
2012-09-25,21.509,21.725,21.405,21.413,15851,0
2012-09-26,21.361,21.62,21.361,21.397,19273,0
2012-09-27,21.422,21.699,21.422,21.474,16072,0
2012-09-28,21.474,21.69,21.353,21.612,18654,0
2012-10-01,21.56,21.733,21.483,21.639,18618,0
2012-10-02,21.708,21.75,21.535,21.681,13269,0
2012-10-03,21.681,21.75,21.604,21.708,14794,0
2012-10-04,21.656,21.75,21.656,21.69,12842,0
2012-10-05,21.681,21.769,21.681,21.769,6211,0
2012-10-08,21.672,21.778,21.672,21.699,17895,0
2012-10-09,21.681,21.845,21.656,21.716,8561,0
2012-10-10,21.612,21.811,21.612,21.811,3199,0
2012-10-11,21.769,21.854,21.708,21.838,9755,0
2012-10-12,21.845,21.931,21.769,21.931,6792,0
2012-10-15,21.672,21.845,21.578,21.769,13252,0
2012-10-16,21.778,21.845,21.639,21.672,12315,0
2012-10-17,21.62,21.82,21.62,21.62,11784,0
2012-10-18,21.648,21.769,21.596,21.69,22944,0
2012-10-19,21.604,21.769,21.56,21.769,16366,0
2012-10-22,21.604,21.604,21.466,21.596,11554,0
2012-10-23,21.431,21.725,21.422,21.708,14448,0
2012-10-24,21.62,21.741,21.405,21.405,10629,0
2012-10-25,21.379,21.587,21.232,21.232,6787,0
2012-10-26,21.422,21.552,21.353,21.518,11914,0
2012-10-31,21.518,21.725,21.37,21.699,15541,0
2012-11-01,21.725,21.75,21.596,21.716,14532,0
2012-11-02,21.62,21.716,21.596,21.716,8610,0
2012-11-05,21.612,21.716,21.405,21.716,9402,0
2012-11-06,21.629,21.725,21.629,21.708,8132,0
2012-11-07,21.639,21.699,21.62,21.62,8312,0
2012-11-08,21.552,21.725,21.474,21.552,6576,0
2012-11-09,21.604,21.681,21.596,21.639,8986,0
2012-11-12,21.604,21.716,21.587,21.699,19841,0
2012-11-13,21.62,21.681,21.552,21.569,14195,0
2012-11-14,21.596,21.664,20.999,21.138,19006,0
2012-11-15,21.145,21.422,20.792,21.327,25586,0
2012-11-16,21.189,21.596,21.189,21.596,24542,0
2012-11-19,21.596,21.708,21.37,21.664,28809,0
2012-11-20,21.552,21.69,21.535,21.672,6474,0
2012-11-21,21.69,21.75,21.397,21.681,27735,0
2012-11-23,21.604,21.922,21.604,21.922,4735,0
2012-11-26,21.785,21.785,21.596,21.596,6761,0
2012-11-27,21.648,21.769,21.596,21.639,22566,0
2012-11-28,21.587,21.75,21.587,21.672,6933,0
2012-11-29,21.62,21.716,21.596,21.596,5896,0
2012-11-30,21.604,21.672,21.596,21.604,9941,0
2012-12-03,21.612,21.716,21.587,21.596,5613,0
2012-12-04,21.648,21.648,21.336,21.62,12484,0
2012-12-05,21.448,21.629,21.448,21.596,9912,0
2012-12-06,21.483,21.639,21.483,21.639,10727,0
2012-12-07,21.587,21.639,21.56,21.629,6258,0
2012-12-10,21.518,21.629,21.518,21.612,4531,0
2012-12-11,21.543,21.648,21.543,21.604,16075,0
2012-12-12,21.587,21.587,21.457,21.526,32573,0
2012-12-13,21.466,21.509,21.379,21.466,20731,0
2012-12-14,21.509,21.526,21.413,21.466,11846,0
2012-12-17,21.439,21.629,21.439,21.56,15255,0
2012-12-18,21.518,21.69,21.466,21.639,15897,0
2012-12-19,21.569,21.681,21.526,21.656,22111,0
2012-12-20,21.596,21.69,21.466,21.466,8474,0
2012-12-21,21.518,21.699,21.448,21.639,21445,0
2012-12-24,21.587,21.596,21.569,21.569,4740,0
2012-12-26,21.483,21.596,21.483,21.509,12868,0
2012-12-27,21.509,21.656,21.413,21.422,8082,0
2012-12-28,21.422,21.457,21.284,21.379,22553,0
2012-12-31,21.336,21.543,21.293,21.535,20037,0
2013-01-02,21.466,21.656,21.345,21.457,39825,0
2013-01-03,21.439,21.656,21.439,21.596,28293,0
2013-01-04,21.56,21.656,21.56,21.62,21991,0
2013-01-07,21.604,21.648,21.552,21.552,18503,0
2013-01-08,21.552,21.716,21.483,21.681,46199,0
2013-01-09,21.629,21.75,21.596,21.664,18937,0
2013-01-10,21.62,21.725,21.612,21.708,34486,0
2013-01-11,21.708,21.759,21.612,21.629,27703,0
2013-01-14,21.656,21.708,21.648,21.656,8943,0
2013-01-15,21.9,21.985,21.758,21.777,50273,0
2013-01-16,21.777,22.03,21.777,22.023,19415,0
2013-01-17,21.985,22.03,21.933,22.023,9805,0
2013-01-18,22.03,22.03,21.854,22.03,25319,0
2013-01-22,22.03,22.066,21.943,22.014,30689,0
2013-01-23,21.907,22.075,21.854,22.075,37938,0
2013-01-24,22.023,22.075,21.943,22.038,35047,0
2013-01-25,22.004,22.075,21.995,22.056,15963,0
2013-01-28,22.03,22.075,21.985,21.985,11402,0
2013-01-29,21.985,22.023,21.933,21.943,16227,0
2013-01-30,21.943,22.004,21.854,21.943,31242,0
2013-01-31,21.915,22.092,21.863,21.924,23124,0
2013-02-01,22.023,22.023,21.863,21.933,18399,0
2013-02-04,21.943,22.099,21.943,22.099,11855,0
2013-02-05,22.038,22.075,21.952,22.004,22898,0
2013-02-06,21.969,22.099,21.969,22.092,12127,0
2013-02-07,22.047,22.084,21.943,22.014,29070,0
2013-02-08,21.985,22.014,21.9,21.943,16157,0
2013-02-11,21.924,22.023,21.854,21.854,17138,0
2013-02-12,21.907,22.047,21.907,22.047,17461,0
2013-02-13,22.038,22.038,21.943,22.038,13367,0
2013-02-14,21.995,22.092,21.995,22.038,14746,0
2013-02-15,21.995,22.099,21.985,22.099,8197,0
2013-02-19,22.004,22.108,22.004,22.03,12619,0
2013-02-20,22.047,22.118,22.038,22.038,3695,0
2013-02-21,22.047,22.25,21.985,22.066,11453,0
2013-02-22,22.118,22.118,22.075,22.099,11147,0
2013-02-25,22.047,22.099,22.047,22.084,8878,0
2013-02-26,22.084,22.118,22.023,22.118,9779,0
2013-02-27,22.038,22.118,22.023,22.084,11999,0
2013-02-28,22.084,22.118,22.056,22.084,18109,0
2013-03-01,22.038,22.118,22.038,22.118,8744,0
2013-03-04,22.004,22.118,22.004,22.108,11872,0
2013-03-05,22.066,22.118,22.066,22.118,6769,0
2013-03-06,22.092,22.118,22.047,22.047,10648,0
2013-03-07,22.047,22.118,22.047,22.084,14043,0
2013-03-08,22.084,22.108,22.023,22.056,21686,0
2013-03-11,22.056,22.118,22.03,22.118,8432,0
2013-03-12,22.004,22.118,22.004,22.099,8422,0
2013-03-13,22.075,22.118,22.038,22.075,10482,0
2013-03-14,22.118,22.118,21.961,21.961,13661,0
2013-03-15,21.985,22.118,21.976,22.03,17804,0
2013-03-18,22.023,22.047,21.952,21.952,28596,0
2013-03-19,21.985,22.118,21.985,22.03,9913,0
2013-03-20,22.03,22.075,21.985,22.038,17953,0
2013-03-21,22.047,22.118,22.014,22.03,11182,0
2013-03-22,22.03,22.16,22.03,22.16,7173,0
2013-03-25,22.118,22.118,22.004,22.014,21055,0
2013-03-26,22.056,22.056,21.969,21.976,18103,0
2013-03-27,21.995,22.004,21.985,21.985,27827,0
2013-03-28,22.014,22.118,22.014,22.118,14541,0
2013-04-01,22.023,22.118,22.023,22.092,14622,0
2013-04-02,22.075,22.118,21.969,21.969,24134,0
2013-04-03,21.995,22.092,21.995,22.004,18476,0
2013-04-04,22.092,22.092,22.004,22.004,17986,0
2013-04-05,21.854,22.084,21.854,21.961,20586,0
2013-04-08,21.995,22.038,21.969,21.976,25626,0
2013-04-09,22.014,22.092,22.004,22.066,16044,0
2013-04-10,22.047,22.108,22.004,22.004,11457,0
2013-04-11,22.023,22.118,22.023,22.092,10924,0
2013-04-12,22.293,22.365,22.24,22.275,41707,0
2013-04-15,22.293,22.303,22.24,22.293,17612,0
2013-04-16,22.293,22.312,22.269,22.275,15959,0
2013-04-17,22.331,22.365,22.303,22.312,13683,0
2013-04-18,22.347,22.375,22.322,22.365,19560,0
2013-04-19,22.331,22.384,22.187,22.187,48463,0
2013-04-22,22.331,22.331,22.16,22.168,23211,0
2013-04-23,22.259,22.285,22.206,22.259,25731,0
2013-04-24,22.285,22.331,22.285,22.322,14121,0
2013-04-25,22.285,22.437,22.285,22.428,25447,0
2013-04-26,22.428,22.447,22.347,22.447,14364,0
2013-04-29,22.447,22.472,22.384,22.428,21093,0
2013-04-30,22.384,22.65,22.375,22.65,39779,0
2013-05-01,22.65,22.65,22.517,22.535,10705,0
2013-05-02,22.562,22.696,22.535,22.687,22750,0
2013-05-03,22.678,22.696,22.543,22.633,10292,0
2013-05-06,22.588,22.696,22.5,22.553,16638,0
2013-05-07,22.562,22.74,22.562,22.74,31949,0
2013-05-08,22.65,22.775,22.472,22.713,22173,0
2013-05-09,22.669,22.758,22.543,22.74,21210,0
2013-05-10,22.696,22.775,22.562,22.713,8613,0
2013-05-13,22.588,22.687,22.588,22.606,6526,0
2013-05-14,22.588,22.669,22.49,22.525,16241,0
2013-05-15,22.525,22.633,22.356,22.394,16299,0
2013-05-16,22.4,22.455,22.293,22.312,30997,0
2013-05-17,22.312,22.49,22.312,22.375,20287,0
2013-05-20,22.384,22.463,22.331,22.384,17995,0
2013-05-21,22.384,22.472,22.384,22.472,16218,0
2013-05-22,22.472,22.553,22.437,22.455,12307,0
2013-05-23,22.437,22.517,22.312,22.517,20851,0
2013-05-24,22.394,22.579,22.384,22.4,24879,0
2013-05-28,22.41,22.5,22.4,22.41,9099,0
2013-05-29,22.418,22.455,22.384,22.394,20845,0
2013-05-30,22.4,22.455,22.384,22.384,15637,0
2013-05-31,22.4,22.428,22.213,22.213,21702,0
2013-06-03,22.259,22.293,21.865,21.865,34336,0
2013-06-04,21.966,22.206,21.884,21.937,34488,0
2013-06-05,21.937,22.019,21.847,21.856,28126,0
2013-06-06,21.956,22.115,21.865,21.966,20445,0
2013-06-07,21.99,22.24,21.972,22.206,23162,0
2013-06-10,22.106,22.25,22,22.125,13066,0
2013-06-11,22.009,22.187,21.847,21.981,33436,0
2013-06-12,21.894,22.028,20.599,20.672,194884,0
2013-06-13,20.617,21.313,19.895,21.295,89196,0
2013-06-14,20.956,21.91,20.956,21.841,54466,0
2013-06-17,21.769,22.24,21.759,22.144,46817,0
2013-06-18,21.981,22.275,21.669,22.275,56029,0
2013-06-19,22.043,22.259,22.034,22.152,30364,0
2013-06-20,21.884,22.24,21.465,22.144,45486,0
2013-06-21,22.16,22.293,21.856,22.134,25400,0
2013-06-24,22.019,22.019,21.429,21.723,20610,0
2013-06-25,21.778,22.072,21.536,22,17860,0
2013-06-26,21.91,22.028,21.759,21.865,21450,0
2013-06-27,21.966,21.981,21.562,21.981,20163,0
2013-06-28,22.137,22.372,21.98,22.372,9839,0
2013-07-01,22.019,22.197,21.856,22.16,13712,0
2013-07-02,22.134,22.134,21.937,21.937,14151,0
2013-07-03,21.847,21.99,21.644,21.981,5401,0
2013-07-05,21.956,21.956,21.687,21.687,4571,0
2013-07-08,21.847,21.847,21.607,21.75,17445,0
2013-07-09,21.903,21.91,21.715,21.786,31828,0
2013-07-10,21.678,21.822,21.678,21.74,14310,0
2013-07-11,21.759,22,21.759,21.981,22031,0
2013-07-12,21.99,22.009,21.856,21.875,5432,0
2013-07-15,21.863,22.21,21.846,22.091,20696,0
2013-07-16,22.028,22.298,21.955,21.965,25030,0
2013-07-17,22.162,22.381,22.019,22.034,23517,0
2013-07-18,22.028,22.21,22.009,22.009,20265,0
2013-07-19,22.028,22.2,21.755,22.2,26571,0
2013-07-22,22.034,22.335,21.99,22.117,18058,0
2013-07-23,21.972,22.391,21.972,22.254,25290,0
2013-07-24,22.171,22.171,21.799,21.902,11588,0
2013-07-25,21.774,21.965,21.483,21.555,11039,0
2013-07-26,21.745,22.108,21.601,21.628,15850,0
2013-07-29,21.701,21.799,21.51,21.51,16702,0
2013-07-30,21.465,21.628,21.437,21.483,11176,0
2013-07-31,21.437,21.437,21.112,21.284,44594,0
2013-08-01,21.483,21.483,20.867,21.012,17557,0
2013-08-02,20.875,21.257,20.875,20.939,15764,0
2013-08-05,20.966,21.229,20.686,20.848,13225,0
2013-08-06,20.749,21.247,20.694,20.721,20721,0
2013-08-07,20.885,21.211,20.713,20.976,16945,0
2013-08-08,21.003,21.211,20.848,20.93,10125,0
2013-08-09,20.885,21.12,20.848,20.894,12577,0
2013-08-12,20.848,20.957,20.667,20.785,12825,0
2013-08-13,20.721,20.976,20.322,20.322,23395,0
2013-08-14,20.686,20.939,20.36,20.532,24388,0
2013-08-15,20.576,20.604,19.761,20.086,22807,0
2013-08-16,20.123,20.259,19.588,19.625,26042,0
2013-08-19,19.588,19.661,18.909,18.918,23909,0
2013-08-20,18.836,19.344,18.764,19.208,34783,0
2013-08-21,19.199,19.744,19.036,19.652,21435,0
2013-08-22,19.652,19.769,19.218,19.625,20814,0
2013-08-23,19.625,20.259,19.625,20.123,25517,0
2013-08-26,20.068,20.532,20.068,20.214,15080,0
2013-08-27,19.925,20.449,19.769,20.377,13313,0
2013-08-28,20.242,20.532,19.797,19.998,15564,0
2013-08-29,19.998,20.214,19.897,19.941,17830,0
2013-08-30,19.96,20.395,19.871,20.395,16265,0
2013-09-03,20.259,20.322,19.851,19.988,13431,0
2013-09-04,19.878,20.522,19.878,20.078,29399,0
2013-09-05,20.068,20.078,19.208,19.761,19683,0
2013-09-06,19.815,19.925,19.235,19.298,16033,0
2013-09-09,19.317,19.625,19.072,19.154,15743,0
2013-09-10,19.307,19.507,19.072,19.108,32961,0
2013-09-11,19.144,19.68,19.1,19.534,32546,0
2013-09-12,19.434,19.797,19.172,19.362,17585,0
2013-09-13,19.389,19.625,19.053,19.126,24466,0
2013-09-16,19.444,19.941,19.19,19.253,41448,0
2013-09-17,19.226,19.58,19.218,19.58,28738,0
2013-09-18,19.788,19.878,19.271,19.842,30184,0
2013-09-19,19.915,19.941,19.362,19.362,21744,0
2013-09-20,19.371,19.744,19.353,19.744,20470,0
2013-09-23,19.399,19.851,19.399,19.807,23917,0
2013-09-24,19.724,19.724,19.462,19.716,12174,0
2013-09-25,19.616,19.807,19.616,19.706,14468,0
2013-09-26,19.625,19.752,19.588,19.607,11768,0
2013-09-27,19.634,19.941,19.58,19.941,25737,0
2013-09-30,19.807,19.941,19.607,19.642,26768,0
2013-10-01,19.761,19.897,19.616,19.652,14130,0
2013-10-02,19.652,19.915,19.534,19.915,26659,0
2013-10-03,19.851,20.449,19.724,20.341,27863,0
2013-10-04,20.35,20.395,20.179,20.233,19448,0
2013-10-07,20.233,20.486,20.042,20.305,17330,0
2013-10-08,20.305,20.386,19.951,20.386,11281,0
2013-10-09,20.078,20.441,19.779,19.788,10168,0
2013-10-10,19.988,20.233,19.851,20.106,19444,0
2013-10-11,19.998,20.35,19.998,20.123,16760,0
2013-10-14,20.052,20.169,19.96,20.123,10079,0
2013-10-15,20.262,20.262,19.718,19.727,19878,0
2013-10-16,19.857,20.023,19.782,19.802,25342,0
2013-10-17,19.847,19.948,19.746,19.948,29582,0
2013-10-18,19.939,20.262,19.792,19.792,58628,0
2013-10-21,19.958,20.031,19.792,19.792,19203,0
2013-10-22,19.931,20.3,19.931,20.161,44806,0
2013-10-23,20.236,20.595,20.151,20.447,24892,0
2013-10-24,20.558,20.558,20.161,20.308,15735,0
2013-10-25,20.253,20.429,19.958,20.142,21960,0
2013-10-28,20.124,20.42,20.013,20.061,20848,0
2013-10-29,20.181,20.687,19.986,20.281,16427,0
2013-10-30,20.465,20.53,20.253,20.262,15421,0
2013-10-31,20.281,20.503,20.262,20.465,12680,0
2013-11-01,20.558,20.687,20.291,20.687,22135,0
2013-11-04,20.604,20.761,20.456,20.622,9741,0
2013-11-05,20.632,20.742,20.484,20.742,14869,0
2013-11-06,20.724,20.724,20.382,20.493,16851,0
2013-11-07,20.632,20.696,20.51,20.52,26821,0
2013-11-08,20.456,20.64,20.041,20.051,20247,0
2013-11-11,20.124,20.373,19.976,20.106,19770,0
2013-11-12,20.133,20.171,19.802,19.802,20107,0
2013-11-13,19.939,20.051,19.847,19.883,18493,0
2013-11-14,19.996,20.161,19.792,20.078,18782,0
2013-11-15,19.921,20.244,19.838,20.068,24350,0
2013-11-18,19.986,20.291,19.976,20.068,14806,0
2013-11-19,20.106,20.291,20.003,20.151,19718,0
2013-11-20,20.161,20.262,20.061,20.197,22788,0
2013-11-21,20.096,20.262,19.939,20.262,8524,0
2013-11-22,20.171,20.677,20.171,20.484,28430,0
2013-11-25,20.632,20.733,20.346,20.503,26959,0
2013-11-26,20.52,20.834,20.456,20.53,38055,0
2013-11-27,20.567,20.898,20.52,20.549,13408,0
2013-11-29,20.503,20.853,20.484,20.549,3475,0
2013-12-02,20.936,20.936,20.465,20.503,24890,0
2013-12-03,20.447,20.64,20.447,20.53,21689,0
2013-12-04,20.549,20.65,20.42,20.53,25614,0
2013-12-05,20.604,20.614,20.391,20.401,13845,0
2013-12-06,20.456,20.595,20.207,20.484,17200,0
2013-12-09,20.465,20.622,20.373,20.53,16712,0
2013-12-10,20.595,20.659,20.086,20.181,20303,0
2013-12-11,20.271,20.291,19.773,19.773,12360,0
2013-12-12,19.802,20.161,19.746,19.746,26130,0
2013-12-13,19.746,19.921,19.358,19.385,30249,0
2013-12-16,19.34,20.013,19.34,20.003,33860,0
2013-12-17,19.931,20.023,19.58,19.931,24972,0
2013-12-18,19.792,20.003,19.506,19.653,36759,0
2013-12-19,19.681,19.903,19.515,19.515,19682,0
2013-12-20,19.561,19.773,19.561,19.635,15865,0
2013-12-23,19.626,19.737,19.506,19.515,28852,0
2013-12-24,19.524,19.598,19.156,19.312,13075,0
2013-12-26,19.302,19.312,18.989,19.017,24441,0
2013-12-27,19.036,19.237,19.007,19.007,10997,0
2013-12-30,18.952,19.053,18.805,19.026,37042,0
2013-12-31,18.961,19.201,18.813,18.813,33103,0
2014-01-02,18.925,19.101,18.833,18.925,29478,0
2014-01-03,19.081,19.838,19.062,19.45,42818,0
2014-01-06,19.662,20.42,19.57,20.207,49970,0
2014-01-07,20.207,20.42,20.013,20.236,27492,0
2014-01-08,20.281,20.42,20.171,20.244,27666,0
2014-01-09,20.216,20.705,20.078,20.575,28453,0
2014-01-10,20.53,20.983,20.53,20.677,21196,0
2014-01-13,20.687,21.13,20.687,21.056,34775,0
2014-01-14,20.983,21.167,20.945,21,17720,0
2014-01-15,20.936,21.527,20.814,20.841,37255,0
2014-01-16,21.011,21.085,20.841,20.879,13977,0
2014-01-17,21.33,21.33,20.748,20.748,25616,0
2014-01-21,20.804,21.207,20.804,20.992,18320,0
2014-01-22,21.105,21.207,20.907,20.963,24105,0
2014-01-23,21.011,21.085,20.889,20.898,22630,0
2014-01-24,20.823,20.936,20.766,20.776,22483,0
2014-01-27,20.889,20.954,20.719,20.748,35723,0
2014-01-28,20.748,20.86,20.71,20.851,27351,0
2014-01-29,20.748,20.86,20.682,20.86,7106,0
2014-01-30,20.86,21.077,20.814,21.039,21509,0
2014-01-31,21.001,21.048,20.795,20.832,18217,0
2014-02-03,21.019,21.048,20.476,20.476,20197,0
2014-02-04,20.504,20.692,20.39,20.494,21483,0
2014-02-05,20.438,20.738,20.41,20.738,24453,0
2014-02-06,20.654,20.719,20.532,20.654,19521,0
2014-02-07,20.682,20.757,20.607,20.654,19656,0
2014-02-10,20.607,20.766,20.39,20.466,41647,0
2014-02-11,20.485,20.532,20.466,20.532,16511,0
2014-02-12,20.522,20.541,20.334,20.466,24239,0
2014-02-13,20.42,20.776,20.42,20.729,16729,0
2014-02-14,20.814,20.814,20.654,20.729,23773,0
2014-02-18,20.729,20.936,20.729,20.926,24361,0
2014-02-19,20.963,21.039,20.879,20.963,30021,0
2014-02-20,20.945,20.963,20.841,20.907,24204,0
2014-02-21,20.851,20.926,20.795,20.841,7534,0
2014-02-24,20.963,21.301,20.889,21.114,20624,0
2014-02-25,21.077,21.489,21.077,21.452,28788,0
2014-02-26,21.349,21.884,21.349,21.602,15692,0
2014-02-27,21.808,22.033,21.64,21.874,19104,0
2014-02-28,22.016,22.475,21.911,22.128,14910,0
2014-03-03,22.316,22.418,21.904,21.94,14551,0
2014-03-04,21.93,22.382,21.93,22.184,19697,0
2014-03-05,22.108,22.418,21.762,21.874,40028,0
2014-03-06,21.884,21.884,21.696,21.762,33926,0
2014-03-07,21.762,21.762,21.527,21.667,13498,0
2014-03-10,21.433,21.733,21.405,21.659,14768,0
2014-03-11,21.724,21.724,20.983,21.123,65024,0
2014-03-12,21.105,21.283,21.048,21.17,59727,0
2014-03-13,21.161,21.292,20.926,21.17,44290,0
2014-03-14,21.17,21.17,21.001,21.17,22603,0
2014-03-17,21.217,21.667,21.217,21.659,85055,0
2014-03-18,21.65,22.456,21.602,22.456,60830,0
2014-03-19,22.448,22.953,22.392,22.907,76180,0
2014-03-20,22.851,22.983,22.606,22.973,44711,0
2014-03-21,22.87,23.085,22.682,22.888,46613,0
2014-03-24,22.785,22.907,22.626,22.663,53535,0
2014-03-25,22.795,22.879,22.55,22.682,50086,0
2014-03-26,22.851,22.879,22.456,22.757,19386,0
2014-03-27,22.888,22.888,22.643,22.682,35863,0
2014-03-28,22.7,22.804,22.494,22.504,35374,0
2014-03-31,22.55,22.765,22.399,22.738,41124,0
2014-04-01,22.813,22.917,22.626,22.692,79655,0
2014-04-02,22.795,22.907,22.57,22.757,41745,0
2014-04-03,22.719,23.019,22.719,22.87,74663,0
2014-04-04,22.86,23.01,22.606,22.719,68072,0
2014-04-07,22.719,22.757,22.56,22.626,34141,0
2014-04-08,22.719,22.879,22.643,22.87,21719,0
2014-04-09,22.765,23.227,22.765,23.075,22532,0
2014-04-10,23.075,23.329,23.075,23.132,44824,0
2014-04-11,23.141,23.358,23.114,23.358,10202,0
2014-04-14,23.51,23.577,23.416,23.501,50377,0
2014-04-15,23.463,23.788,23.463,23.492,16234,0
2014-04-16,23.567,23.711,23.473,23.473,17969,0
2014-04-17,23.492,23.625,23.205,23.205,61297,0
2014-04-21,23.178,23.463,23.178,23.319,19219,0
2014-04-22,23.329,23.597,23.319,23.51,62085,0
2014-04-23,23.54,23.54,23.396,23.406,15606,0
2014-04-24,23.463,23.51,23.292,23.368,59870,0
2014-04-25,23.368,23.567,23.329,23.501,17858,0
2014-04-28,23.501,23.721,23.386,23.386,45338,0
2014-04-29,23.434,23.731,23.416,23.463,52324,0
2014-04-30,23.434,23.845,23.426,23.845,86024,0
2014-05-01,23.845,23.978,23.749,23.969,23725,0
2014-05-02,23.959,24.226,23.854,24.064,57188,0
2014-05-05,23.797,24.036,23.691,24.036,11062,0
2014-05-06,23.854,23.978,23.607,23.845,46214,0
2014-05-07,23.882,24.083,23.778,24.036,17480,0
2014-05-08,23.94,24.093,23.921,23.997,17774,0
2014-05-09,24.036,24.036,23.74,23.815,7109,0
2014-05-12,24.093,24.093,23.864,23.912,20871,0
2014-05-13,23.902,24.026,23.854,23.94,26967,0
2014-05-14,23.978,24.016,23.845,23.921,20988,0
2014-05-15,23.854,23.959,23.854,23.892,49187,0
2014-05-16,23.912,24.006,23.845,23.978,17418,0
2014-05-19,24.016,24.026,23.892,23.988,23235,0
2014-05-20,23.988,24.016,23.949,23.988,7575,0
2014-05-21,23.912,24.006,23.902,23.959,35945,0
2014-05-22,23.94,23.959,23.815,23.815,11814,0
2014-05-23,23.815,23.845,23.644,23.654,21944,0
2014-05-27,23.701,23.873,23.654,23.758,11287,0
2014-05-28,23.701,23.912,23.654,23.654,11759,0
2014-05-29,23.654,23.758,23.654,23.74,3389,0
2014-05-30,23.74,23.815,23.673,23.673,18526,0
2014-06-02,23.711,23.788,23.701,23.749,46354,0
2014-06-03,23.788,23.788,23.701,23.758,20993,0
2014-06-04,23.683,23.797,23.329,23.597,27098,0
2014-06-05,23.607,23.845,23.492,23.845,19450,0
2014-06-06,23.749,23.845,23.616,23.644,10674,0
2014-06-09,23.701,23.74,23.577,23.644,9009,0
2014-06-10,23.644,23.701,23.386,23.463,17929,0
2014-06-11,23.329,23.567,23.31,23.473,21208,0
2014-06-12,23.501,23.54,23.368,23.463,12908,0
2014-06-13,23.416,23.74,23.416,23.492,23236,0
2014-06-16,23.51,23.616,23.483,23.483,8420,0
2014-06-17,23.492,23.797,23.492,23.701,19657,0
2014-06-18,23.701,23.845,23.683,23.845,10397,0
2014-06-19,23.845,23.882,23.845,23.864,8049,0
2014-06-20,23.864,23.94,23.854,23.854,24665,0
2014-06-23,23.864,23.931,23.864,23.882,3427,0
2014-06-24,23.912,23.912,23.845,23.845,37994,0
2014-06-25,23.902,23.921,23.616,23.731,27758,0
2014-06-26,23.758,23.825,23.758,23.797,5868,0
2014-06-27,23.815,23.882,23.815,23.873,3360,0
2014-06-30,23.815,23.94,23.807,23.845,20051,0
2014-07-01,23.892,23.959,23.673,23.768,16340,0
2014-07-02,23.912,23.912,23.807,23.882,16565,0
2014-07-03,23.815,23.921,23.721,23.778,12297,0
2014-07-07,23.815,23.825,23.501,23.55,23281,0
2014-07-08,23.691,23.758,23.386,23.683,25917,0
2014-07-09,23.654,23.815,23.644,23.815,27106,0
2014-07-10,23.758,23.845,23.443,23.54,31629,0
2014-07-11,23.559,23.758,23.53,23.731,22524,0
2014-07-14,23.749,23.864,23.701,23.74,30246,0
2014-07-15,23.837,24.002,23.837,23.934,20502,0
2014-07-16,23.943,23.983,23.885,23.963,17738,0
2014-07-17,23.993,23.993,23.915,23.915,17499,0
2014-07-18,23.905,24.137,23.905,24.137,17345,0
2014-07-21,24.002,24.118,23.943,23.983,13535,0
2014-07-22,23.993,24.051,23.847,23.876,25255,0
2014-07-23,23.857,23.993,23.857,23.857,13953,0
2014-07-24,23.934,23.953,23.75,23.789,15078,0
2014-07-25,23.673,23.867,23.673,23.847,4127,0
2014-07-28,23.867,23.963,23.789,23.934,13749,0
2014-07-29,23.983,24.263,23.943,24.089,11954,0
2014-07-30,24.079,24.079,23.837,23.837,8602,0
2014-07-31,23.885,23.934,23.391,23.391,24883,0
2014-08-01,23.643,23.721,23.305,23.305,17565,0
2014-08-04,23.44,23.633,23.314,23.595,16207,0
2014-08-05,23.391,23.557,23.305,23.401,16547,0
2014-08-06,23.256,23.663,23.256,23.605,13968,0
2014-08-07,23.653,23.953,23.585,23.934,16077,0
2014-08-08,23.876,24.031,23.817,23.847,6825,0
2014-08-11,23.847,24.089,23.847,23.973,12792,0
2014-08-12,24.051,24.128,23.934,23.993,19879,0
2014-08-13,24.118,24.195,24.079,24.195,8670,0
2014-08-14,24.177,24.438,24.147,24.225,22625,0
2014-08-15,24.399,24.399,24.147,24.167,11277,0
2014-08-18,24.322,24.419,24.186,24.312,7874,0
2014-08-19,24.293,24.322,24.031,24.051,15379,0
2014-08-20,24.002,24.177,23.943,24.041,7491,0
2014-08-21,24.137,24.137,23.983,24.011,11979,0
2014-08-22,23.993,24.109,23.993,24.051,7663,0
2014-08-25,24.051,24.225,24.051,24.06,19878,0
2014-08-26,24.011,24.167,24.011,24.06,15992,0
2014-08-27,24.137,24.302,24.099,24.254,18513,0
2014-08-28,24.225,24.254,24.186,24.215,14871,0
2014-08-29,24.244,24.331,24.069,24.331,20736,0
2014-09-02,24.322,24.322,24.137,24.244,12047,0
2014-09-03,24.263,24.263,24.06,24.069,13384,0
2014-09-04,24.06,24.109,23.769,23.769,17607,0
2014-09-05,23.867,24.011,23.643,23.837,34591,0
2014-09-08,23.983,24.079,23.817,24.041,7543,0
2014-09-09,23.963,24.079,23.867,24.051,10945,0
2014-09-10,23.943,24.069,23.943,24.06,8621,0
2014-09-11,24.137,24.195,23.973,24.089,16095,0
2014-09-12,24.079,24.079,23.885,23.973,12598,0
2014-09-15,23.963,24.06,23.789,23.867,10845,0
2014-09-16,23.799,24.011,23.721,23.731,10794,0
2014-09-17,23.925,24.205,23.789,23.953,14186,0
2014-09-18,23.867,24.041,23.847,23.867,10738,0
2014-09-19,23.885,24.06,23.857,23.983,9638,0
2014-09-22,23.885,23.973,23.731,23.731,11147,0
2014-09-23,23.789,23.885,23.663,23.885,10172,0
2014-09-24,23.741,23.809,23.643,23.809,14844,0
2014-09-25,23.653,23.809,23.624,23.624,21192,0
2014-09-26,23.643,23.789,23.507,23.789,16880,0
2014-09-29,23.789,23.857,23.741,23.789,8052,0
2014-09-30,23.799,24.002,23.789,23.915,16473,0
2014-10-01,23.905,24.099,23.779,23.943,12718,0
2014-10-02,23.943,24.118,23.943,24.118,6005,0
2014-10-03,24.079,24.215,24.079,24.118,9071,0
2014-10-06,24.157,24.293,24.128,24.254,12481,0
2014-10-07,24.312,24.312,24.225,24.293,9739,0
2014-10-08,24.312,24.331,24.283,24.331,8744,0
2014-10-09,24.293,24.331,24.079,24.331,9586,0
2014-10-10,24.215,24.331,24.137,24.215,5542,0
2014-10-13,24.215,24.215,23.799,23.799,4512,0
2014-10-14,24.225,24.225,23.943,24.002,5897,0
2014-10-15,24.318,24.318,23.973,24.18,11476,0
2014-10-16,24.032,24.505,24.012,24.259,16518,0
2014-10-17,24.446,24.583,24.239,24.583,8785,0
2014-10-20,24.465,24.652,24.465,24.652,4032,0
2014-10-21,24.692,24.731,24.564,24.711,10452,0
2014-10-22,24.593,24.692,24.593,24.682,13534,0
2014-10-23,24.662,24.731,24.623,24.692,8588,0
2014-10-24,24.672,24.79,24.613,24.79,12037,0
2014-10-27,24.78,24.78,24.623,24.751,6205,0
2014-10-28,24.692,24.78,24.682,24.692,5903,0
2014-10-29,24.711,24.78,24.623,24.642,9222,0
2014-10-30,24.642,24.721,24.564,24.672,12737,0
2014-10-31,24.662,24.81,24.623,24.81,14113,0
2014-11-03,24.859,25.046,24.82,24.987,24507,0
2014-11-04,24.958,25.066,24.849,24.958,13947,0
2014-11-05,24.918,25.017,24.859,24.928,7851,0
2014-11-06,24.948,24.958,24.652,24.662,14042,0
2014-11-07,24.711,24.879,24.662,24.859,8439,0
2014-11-10,24.81,24.958,24.81,24.859,11821,0
2014-11-11,24.78,24.859,24.77,24.81,9480,0
2014-11-12,24.82,24.83,24.721,24.721,4927,0
2014-11-13,24.741,24.82,24.711,24.751,25559,0
2014-11-14,24.849,24.928,24.761,24.918,22244,0
2014-11-17,24.958,24.997,24.908,24.997,7863,0
2014-11-18,24.967,25.007,24.938,24.948,6698,0
2014-11-19,24.958,24.958,24.702,24.81,18148,0
2014-11-20,24.81,24.908,24.751,24.79,15935,0
2014-11-21,24.8,24.918,24.682,24.682,26198,0
2014-11-24,24.692,24.78,24.446,24.564,26378,0
2014-11-25,24.623,24.672,24.514,24.672,12731,0
2014-11-26,24.613,24.692,24.524,24.672,27757,0
2014-11-28,24.623,24.623,24.524,24.564,11055,0
2014-12-01,24.613,24.613,24.524,24.574,23939,0
2014-12-02,24.613,24.652,24.544,24.652,21299,0
2014-12-03,24.652,24.82,24.603,24.702,10007,0
2014-12-04,24.721,24.721,24.327,24.426,18619,0
2014-12-05,24.465,24.465,24.268,24.446,17452,0
2014-12-08,24.446,24.721,24.446,24.613,16213,0
2014-12-09,24.574,24.662,24.377,24.603,18141,0
2014-12-10,24.524,24.662,24.524,24.662,4382,0
2014-12-11,24.554,24.81,24.514,24.741,16406,0
2014-12-12,24.682,24.761,24.534,24.741,5495,0
2014-12-15,24.633,24.751,24.465,24.514,10900,0
2014-12-16,24.603,24.603,24.436,24.485,7641,0
2014-12-17,24.446,24.652,24.446,24.583,6889,0
2014-12-18,24.485,24.761,24.446,24.534,15702,0
2014-12-19,24.583,24.672,24.485,24.672,14499,0
2014-12-22,24.583,24.672,24.534,24.544,10523,0
2014-12-23,24.534,24.652,24.534,24.652,10310,0
2014-12-24,24.564,24.652,24.564,24.623,3323,0
2014-12-26,24.574,24.8,24.574,24.633,2436,0
2014-12-29,24.603,24.8,24.603,24.78,2159,0
2014-12-30,24.77,24.948,24.711,24.82,16230,0
2014-12-31,24.731,24.967,24.731,24.948,8888,0
2015-01-02,24.928,25.145,24.83,24.908,9761,0
2015-01-05,24.918,25.085,24.918,25.026,9458,0
2015-01-06,25.046,25.145,24.77,24.997,11337,0
2015-01-07,24.898,25.066,24.898,25.026,5015,0
2015-01-08,25.007,25.095,24.987,24.987,16769,0
2015-01-09,25.076,25.095,24.977,25.046,6469,0
2015-01-12,25.017,25.056,24.849,24.849,12444,0
2015-01-13,24.83,24.898,24.8,24.839,10766,0
2015-01-14,24.9,25.04,24.9,25,12642,0
2015-01-15,25.07,25.18,24.95,24.98,12245,0
2015-01-16,24.95,25.28,24.95,25.28,26524,0
2015-01-20,25.2,25.25,25.1,25.14,16176,0
2015-01-21,25.08,25.2,25.08,25.16,9060,0
2015-01-22,25.16,25.25,25.12,25.16,10874,0
2015-01-23,25.2,25.25,25.07,25.07,15427,0
2015-01-26,25.12,25.25,25.06,25.06,19276,0
2015-01-27,25.11,25.17,25.04,25.04,11915,0
2015-01-28,25.1,25.19,25.04,25.13,9435,0
2015-01-29,25.18,25.21,25.13,25.13,6044,0
2015-01-30,25.17,25.25,25.17,25.18,3041,0
2015-02-02,25.28,25.34,25.16,25.3,17750,0
2015-02-03,25.25,25.4,25.22,25.3,11498,0
2015-02-04,25.25,25.36,25.13,25.13,11513,0
2015-02-05,25.21,25.27,25.05,25.1,18265,0
2015-02-06,25.16,25.22,25.13,25.22,4969,0
2015-02-09,25.13,25.24,25.12,25.21,7988,0
2015-02-10,25.27,25.32,25.14,25.23,5856,0
2015-02-11,25.25,25.28,25.12,25.28,8127,0
2015-02-12,25.28,25.39,25.21,25.21,10328,0
2015-02-13,25.19,25.4,25.19,25.3,18514,0
2015-02-17,25.34,25.35,25.3,25.31,3569,0
2015-02-18,25.39,25.39,25.07,25.13,2410,0
2015-02-19,25.27,25.27,25.15,25.26,4209,0
2015-02-20,25.18,25.32,25.18,25.18,15134,0
2015-02-23,25.2,25.21,25.09,25.12,19554,0
2015-02-24,25.06,25.32,25.06,25.28,22508,0
2015-02-25,25.19,25.35,25.18,25.18,10804,0
2015-02-26,25.18,25.26,25.14,25.14,8753,0
2015-02-27,25.21,25.23,25.1,25.23,14845,0
2015-03-02,25.23,25.41,25.23,25.4,11126,0
2015-03-03,25.31,25.4,25.31,25.366,7208,0
2015-03-04,25.32,25.39,25.25,25.26,8774,0
2015-03-05,25.32,25.4,25.3,25.38,9848,0
2015-03-06,25.31,25.36,25.25,25.35,5227,0
2015-03-09,25.29,25.35,25.17,25.17,14352,0
2015-03-10,25.21,25.39,25.08,25.11,15712,0
2015-03-11,25.18,25.28,25.12,25.21,10908,0
2015-03-12,25.18,25.26,25.18,25.23,12357,0
2015-03-13,25.2,25.29,25.2,25.21,5440,0
2015-03-16,25.28,25.338,25.181,25.28,5836,0
2015-03-17,25.22,25.33,25.196,25.31,3225,0
2015-03-18,25.267,25.4,25.267,25.4,9605,0
2015-03-19,25.33,25.382,25.32,25.382,8804,0
2015-03-20,25.4,25.45,25.33,25.4,11279,0
2015-03-23,25.36,25.54,25.36,25.5,5946,0
2015-03-24,25.41,25.46,25.27,25.34,10345,0
2015-03-25,25.3,25.5,25.3,25.48,41909,0
2015-03-26,25.45,25.48,25.37,25.48,67772,0
2015-03-27,25.45,25.45,25.38,25.38,5860,0
2015-03-30,25.46,25.49,25.4,25.49,5921,0
2015-03-31,25.49,25.54,25.4,25.45,13320,0
2015-04-01,25.42,25.489,25.33,25.34,7693,0
2015-04-02,25.35,25.37,25.25,25.3,11732,0
2015-04-06,25.3,25.389,25.28,25.31,6899,0
2015-04-07,25.28,25.4,25.26,25.35,10235,0
2015-04-08,25.331,25.49,25.331,25.44,10185,0
2015-04-09,25.38,25.49,25.38,25.49,7112,0
2015-04-10,25.5,25.5,25.4,25.43,8239,0
2015-04-13,25.43,25.5,25.34,25.49,17955,0
2015-04-14,25.15,25.26,25.09,25.18,9242,0
2015-04-15,25.2,25.309,25.2,25.25,16030,0
2015-04-16,25.234,25.28,25.17,25.17,6200,0
2015-04-17,25.132,25.24,25.132,25.15,37095,0
2015-04-20,25.16,25.25,25.1,25.15,9500,0
2015-04-21,25.34,25.41,25.21,25.36,7919,0
2015-04-22,25.34,25.379,25.28,25.34,8700,0
2015-04-23,25.39,25.39,25.331,25.38,3405,0
2015-04-24,25.35,25.4,25.35,25.35,2528,0
2015-04-27,25.35,25.5,25.35,25.5,8763,0
2015-04-28,25.41,25.57,25.41,25.46,12940,0
2015-04-29,25.39,25.422,25.28,25.28,7757,0
2015-04-30,25.369,25.4,25.25,25.4,12694,0
2015-05-01,25.53,25.53,25.37,25.5,8506,0
2015-05-04,25.37,25.5,25.34,25.45,6899,0
2015-05-05,25.4,25.4,25.32,25.36,10791,0
2015-05-06,25.261,25.38,25.26,25.28,19010,0
2015-05-07,25.27,25.4,25.26,25.28,9307,0
2015-05-08,25.286,25.43,25.28,25.33,8198,0
2015-05-11,25.355,25.36,25.26,25.27,9311,0
2015-05-12,25.26,25.352,25.15,25.23,16864,0
2015-05-13,25.215,25.4,25.21,25.4,11856,0
2015-05-14,25.34,25.59,25.29,25.3,22782,0
2015-05-15,25.28,25.32,25.21,25.217,9106,0
2015-05-18,25.15,25.311,25.15,25.27,5355,0
2015-05-19,25.21,25.25,25.16,25.25,5804,0
2015-05-20,25.181,25.309,25.181,25.21,5989,0
2015-05-21,25.22,25.267,25.16,25.17,10660,0
2015-05-22,25.19,25.26,25.15,25.2,10090,0
2015-05-26,25.219,25.24,25.19,25.24,4659,0
2015-05-27,25.25,25.3,25.21,25.3,6596,0
2015-05-28,25.29,25.31,25.29,25.31,3717,0
2015-05-29,25.22,25.26,25.205,25.21,8209,0
2015-06-01,25.25,25.277,25.217,25.254,10967,0
2015-06-02,25.32,25.32,25.19,25.214,9342,0
2015-06-03,25.19,25.27,25.15,25.27,19775,0
2015-06-04,25.239,25.27,25.19,25.22,8646,0
2015-06-05,25.22,25.256,25.19,25.197,4723,0
2015-06-08,25.16,25.236,25.158,25.16,5254,0
2015-06-09,25.17,25.26,25.07,25.15,17281,0
2015-06-10,25.21,25.22,25.1,25.18,6429,0
2015-06-11,25.12,25.18,25.11,25.154,3750,0
2015-06-12,25.12,25.141,25.07,25.11,16735,0
2015-06-15,25.08,25.11,25.07,25.08,12392,0
2015-06-16,25.03,25.16,25.01,25.16,11064,0
2015-06-17,25.06,25.12,25.02,25.1,17266,0
2015-06-18,25,25.18,25,25.04,12829,0
2015-06-19,25.03,25.14,25.01,25.02,10114,0
2015-06-22,25.05,25.15,25.05,25.06,3742,0
2015-06-23,25.07,25.16,25.05,25.137,10122,0
2015-06-24,25.07,25.18,25.061,25.18,4033,0
2015-06-25,25.08,25.15,25.06,25.07,9006,0
2015-06-26,25.06,25.1,25.01,25.06,10090,0
2015-06-29,24.9,24.93,24.1,24.13,35401,0
2015-06-30,24.2,24.5,23.11,24.14,94785,0
2015-07-01,24.25,24.43,24.2,24.33,43413,0
2015-07-02,24.5,24.5,23.98,24.12,14600,0
2015-07-06,23.5,24.34,23.5,24,28199,0
2015-07-07,24.29,24.49,24,24.18,27867,0
2015-07-08,24.41,24.52,24.2,24.52,23245,0
2015-07-09,24.69,25.04,24.52,24.88,15987,0
2015-07-10,24.89,25.27,24.88,25,15500,0
2015-07-13,25.01,25.18,24.99,25.06,16259,0
2015-07-14,25.26,25.32,25.15,25.25,12260,0
2015-07-15,24.99,25.07,24.78,25.07,18457,0
2015-07-16,25.03,25.15,24.99,25.09,15906,0
2015-07-17,25.03,25.15,24.99,25.15,13997,0
2015-07-20,25.062,25.1,25.02,25.02,16758,0
2015-07-21,25.045,25.32,25.02,25.29,21318,0
2015-07-22,25.11,25.25,25.1,25.12,4793,0
2015-07-23,25.05,25.179,25.04,25.05,16661,0
2015-07-24,25.05,25.16,25.05,25.09,3724,0
2015-07-27,25.07,25.11,25.02,25.02,12445,0
2015-07-28,25.05,25.15,25.02,25.03,15770,0
2015-07-29,25.13,25.13,25.03,25.108,5284,0
2015-07-30,25.05,25.1,25.05,25.05,5742,0
2015-07-31,25.01,25.15,24.99,25.12,9042,0
2015-08-03,25.2,25.2,25.05,25.12,16155,0
2015-08-04,25.09,25.145,24.87,25.049,15221,0
2015-08-05,25.135,25.15,24.99,25.07,6132,0
2015-08-06,25.12,25.12,24.98,25.1,4300,0
2015-08-07,24.98,25.1,24.98,25.1,1395,0
2015-08-10,25.01,25.15,24.94,25.13,48374,0
2015-08-11,25.07,25.2,25.07,25.2,9672,0
2015-08-12,25.11,25.29,25.11,25.2,13984,0
2015-08-13,25.11,25.32,25.11,25.21,4156,0
2015-08-14,25.18,25.18,25.14,25.18,6052,0
2015-08-17,25.15,25.23,25.15,25.18,5038,0
2015-08-18,25.16,25.24,25.09,25.16,17888,0
2015-08-19,25.09,25.15,25.02,25.02,9683,0
2015-08-20,25.02,25.15,25,25.05,13149,0
2015-08-21,25.03,25.17,25.01,25.01,26293,0
2015-08-24,24.96,25.06,24.643,24.95,27339,0
2015-08-25,25.02,25.143,25.02,25.1,9679,0
2015-08-26,25.02,25.1,24.94,25.07,13749,0
2015-08-27,25.12,25.13,25.04,25.12,5778,0
2015-08-28,25.04,25.15,25.03,25.15,8639,0
2015-08-31,25.12,25.13,25.04,25.07,5490,0
2015-09-01,25.06,25.15,24.99,25.11,9202,0
2015-09-02,25.1,25.24,25.1,25.2,11495,0
2015-09-03,25.2,25.21,25.03,25.04,10249,0
2015-09-04,25.09,25.129,25.04,25.04,5282,0
2015-09-08,25.06,25.09,25.01,25.04,17082,0
2015-09-09,25.042,25.07,25.01,25.04,3843,0
2015-09-10,25.01,25.129,25.01,25.03,5243,0
2015-09-11,25.02,25.08,25.02,25.02,3882,0
2015-09-14,25.03,25.05,25.02,25.03,4430,0
2015-09-15,25.03,25.05,24.92,25.04,22510,0
2015-09-16,25,25.138,24.98,25.096,5957,0
2015-09-17,25.05,25.18,25.05,25.14,5601,0
2015-09-18,25.11,25.208,25.105,25.13,10420,0
2015-09-21,25.15,25.19,25.13,25.16,3767,0
2015-09-22,25.05,25.55,25.05,25.49,137578,0
2015-09-23,25.45,25.5,25.41,25.5,25029,0
2015-09-24,25.46,25.57,25.46,25.57,14923,0
2015-09-25,25.55,25.57,25.465,25.465,10346,0
2015-09-28,25.57,25.57,25.36,25.45,9856,0
2015-09-29,25.53,25.53,25.37,25.41,7081,0
2015-09-30,25.41,25.54,25.41,25.45,6898,0
2015-10-01,25.33,25.48,25.33,25.446,7043,0
2015-10-02,25.35,25.47,25.34,25.47,8964,0
2015-10-05,25.52,25.7,25.41,25.59,11036,0
2015-10-06,25.5,25.65,25.5,25.55,10435,0
2015-10-07,25.65,25.65,25.54,25.577,11169,0
2015-10-08,25.61,25.84,25.61,25.84,4741,0
2015-10-09,25.68,25.78,25.54,25.54,14417,0
2015-10-12,25.6,25.6,25.47,25.54,4665,0
2015-10-13,25.63,25.698,25.63,25.65,8243,0
2015-10-14,25.26,25.296,25.135,25.296,2572,0
2015-10-15,25.04,25.63,25.04,25.44,13381,0
2015-10-16,25.36,25.6,25.262,25.6,9758,0
2015-10-19,25.46,25.52,25.46,25.461,8627,0
2015-10-20,25.5,25.63,25.5,25.63,3811,0
2015-10-21,25.65,25.74,25.56,25.63,8114,0
2015-10-22,25.56,25.72,25.56,25.67,8761,0
2015-10-23,25.692,25.72,25.5,25.5,7139,0
2015-10-26,25.5,25.62,25.48,25.62,4802,0
2015-10-27,25.481,25.51,25.48,25.48,4901,0
2015-10-28,25.52,25.52,25.41,25.466,9997,0
2015-10-29,25.5,25.55,25.45,25.55,7181,0
2015-10-30,25.57,25.72,25.57,25.66,4576,0
2015-11-02,25.8,25.85,25.706,25.78,11038,0
2015-11-03,25.72,25.875,25.7,25.7,6241,0
2015-11-04,25.789,25.88,25.63,25.82,16185,0
2015-11-05,25.88,25.88,25.73,25.88,4815,0
2015-11-06,25.63,25.736,25.6,25.61,5976,0
2015-11-09,25.479,25.69,25.479,25.67,6951,0
2015-11-10,25.55,25.799,25.55,25.72,5079,0
2015-11-11,25.72,25.72,25.55,25.7,8131,0
2015-11-12,25.48,25.81,25.48,25.7,8003,0
2015-11-13,25.61,25.71,25.6,25.69,5890,0
2015-11-16,25.69,25.76,25.61,25.61,2512,0
2015-11-17,25.61,25.67,25.53,25.55,8433,0
2015-11-18,25.604,25.604,25.33,25.38,18236,0
2015-11-19,25.33,25.44,25.31,25.31,2566,0
2015-11-20,25.33,25.45,25.29,25.41,6958,0
2015-11-23,25.3,25.53,25.291,25.53,5019,0
2015-11-24,25.48,25.49,25.381,25.42,10633,0
2015-11-25,25.35,25.5,25.35,25.46,1942,0
2015-11-27,25.57,25.63,25.57,25.6,1294,0
2015-11-30,25.567,25.66,25.42,25.43,14153,0
2015-12-01,25.59,25.59,25.45,25.52,6092,0
2015-12-02,25.51,25.534,25.455,25.48,6999,0
2015-12-03,25.45,25.54,25.44,25.44,7861,0
2015-12-04,25.549,25.559,25.45,25.46,3445,0
2015-12-07,25.46,25.46,25.34,25.37,10296,0
2015-12-08,25.36,25.571,25.36,25.52,4552,0
2015-12-09,25.37,25.539,25.36,25.48,8413,0
2015-12-10,25.446,25.45,25.33,25.34,3454,0
2015-12-11,25.4,25.4,25.31,25.311,4379,0
2015-12-14,25.32,25.34,24.614,24.924,23031,0
2015-12-15,25.02,25.093,24.714,25.02,15888,0
2015-12-16,24.92,25.27,24.92,25.27,2524,0
2015-12-17,25.313,25.34,25.051,25.34,4768,0
2015-12-18,25.107,25.26,25.107,25.19,4278,0
2015-12-21,25.19,25.29,25.05,25.28,6996,0
2015-12-22,25.13,25.31,25.13,25.308,12634,0
2015-12-23,25.31,25.33,25.26,25.26,7110,0
2015-12-24,25.28,25.36,25.1,25.36,15762,0
2015-12-28,25.35,25.396,25.281,25.316,7519,0
2015-12-29,25.4,25.4,25.23,25.346,7495,0
2015-12-30,25.35,25.4,25.25,25.4,3608,0
2015-12-31,25.29,25.44,25.24,25.44,6640,0
2016-01-04,25.35,25.73,25.3,25.73,16013,0
2016-01-05,25.7,25.88,25.59,25.78,14402,0
2016-01-06,25.5415,25.8899,25.5,25.8899,4708,0
2016-01-07,25.47,25.8,25.45,25.7032,11848,0
2016-01-08,25.8,25.8899,25.5501,25.83,11701,0
2016-01-11,25.75,25.87,25.75,25.87,2156,0
2016-01-12,25.84,25.96,25.6501,25.95,13942,0
2016-01-13,25.61,25.87,25.61,25.81,4104,0
2016-01-14,25.7,25.8,25.593,25.7301,4364,0
2016-01-15,25.68,25.8,25.3101,25.8,12939,0
2016-01-19,25.4186,25.4186,25.4186,25.4186,0,0
2016-01-20,25.43,25.653,25.05,25.4,14485,0
2016-01-21,25.54,25.8,25.27,25.65,7689,0
2016-01-22,25.66,25.742,25.39,25.442,6101,0
2016-01-25,25.51,25.51,25.2,25.39,8474,0
2016-01-26,25.49,25.7,25.2101,25.48,10145,0
2016-01-27,25.67,25.67,25.3101,25.48,3412,0
2016-01-28,25.65,25.6973,25.321,25.6973,5464,0
2016-01-29,25.5248,25.7,25.49,25.67,7523,0
2016-02-01,25.7,25.8399,25.55,25.71,18967,0
2016-02-02,25.5697,25.75,25.5619,25.75,5014,0
2016-02-03,25.518,25.7846,25.4602,25.73,3318,0
2016-02-04,25.5,25.7,25.4801,25.7,6164,0
2016-02-05,25.55,25.6876,25.45,25.45,7690,0
2016-02-08,25.45,25.6399,25.1,25.12,10336,0
2016-02-09,24.5,25.0499,22.8,25,39502,0
2016-02-10,25.05,25.3482,25,25,4942,0
2016-02-11,24.97,25.08,24.03,24.2,24869,0
2016-02-12,24.44,24.97,24.44,24.97,15646,0
2016-02-16,25.05,25.3,25.005,25.3,14180,0
2016-02-17,25.75,25.75,25.104,25.55,6729,0
2016-02-18,25.25,25.54,25.15,25.4007,12405,0
2016-02-19,25.3316,25.55,25.1896,25.55,5512,0
2016-02-22,25.36,25.65,25.26,25.65,9266,0
2016-02-23,25.45,25.63,25.29,25.61,4223,0
2016-02-24,25.36,25.59,25.3501,25.5273,3855,0
2016-02-25,25.5,25.62,25.3001,25.62,7457,0
2016-02-26,25.5831,25.77,25.5501,25.58,9131,0
2016-02-29,25.6461,25.74,25.5701,25.65,9972,0
2016-03-01,25.71,25.96,25.5801,25.89,15429,0
2016-03-02,25.67,25.9,25.54,25.62,7141,0
2016-03-03,25.75,25.75,25.56,25.56,6142,0
2016-03-04,25.7083,25.7189,25.5,25.5,8621,0
2016-03-07,25.45,25.5854,25.44,25.45,8854,0
2016-03-08,25.5,25.6725,25.5,25.65,3243,0
2016-03-09,25.37,25.7,25.37,25.7,3778,0
2016-03-10,25.53,25.66,25,25.35,17696,0
2016-03-11,25.37,25.665,25.2025,25.4,5875,0
2016-03-14,25.41,25.7,25.27,25.41,14993,0
2016-03-15,25.4401,25.67,25.44,25.44,3806,0
2016-03-16,25.5427,25.7,25.44,25.44,8454,0
2016-03-17,25.45,25.6425,25.31,25.31,5763,0
2016-03-18,25.4566,25.65,25.4566,25.6082,5139,0
2016-03-21,25.5001,25.75,25.5,25.75,3947,0
2016-03-22,25.5613,25.749,25.3801,25.57,5341,0
2016-03-23,25.5901,25.75,25.5901,25.75,3576,0
2016-03-24,25.61,25.7194,25.56,25.7194,5317,0
2016-03-28,25.6176,25.75,25.55,25.7,45268,0
2016-03-29,25.75,25.8499,25.6,25.63,17361,0
2016-03-30,25.63,25.7225,25.59,25.59,15266,0
2016-03-31,25.63,25.65,25.5603,25.6249,7524,0
2016-04-01,25.65,25.65,25.22,25.28,16090,0
2016-04-04,25.42,25.44,25.21,25.25,7654,0
2016-04-05,25.13,25.52,25.13,25.52,10706,0
2016-04-06,25.36,25.56,25.33,25.55,7801,0
2016-04-07,25.56,25.57,25.3647,25.4,7678,0
2016-04-08,25.42,25.4978,25.3,25.4974,7818,0
2016-04-11,25.42,25.5,25.36,25.49,8397,0
2016-04-12,25.49,25.58,25.36,25.4601,12840,0
2016-04-13,25.33,25.4,25.15,25.4,8504,0
2016-04-14,25.38,25.5,25.22,25.5,17566,0
2016-04-15,25.2921,25.75,25.2921,25.75,14031,0
2016-04-18,25.53,25.64,25.33,25.45,26875,0
2016-04-19,25.49,25.62,25.486,25.62,14138,0
2016-04-20,25.6501,25.676,25.488,25.6475,15839,0
2016-04-21,25.68,25.7,25.5096,25.7,5756,0
2016-04-22,25.7,25.74,25.6,25.6,9295,0
2016-04-25,25.6882,25.78,25.6882,25.78,4575,0
2016-04-26,25.732,25.8,25.73,25.8,8673,0
2016-04-27,25.8,25.84,25.74,25.84,7666,0
2016-04-28,25.82,25.8475,25.8,25.8205,6421,0
2016-04-29,25.74,25.85,25.7,25.85,7717,0
2016-05-02,25.94,26.01,25.7101,25.98,20320,0
2016-05-03,25.82,25.99,25.701,25.97,9173,0
2016-05-04,25.8313,26.02,25.77,26.02,6565,0
2016-05-05,25.97,25.99,25.75,25.94,5948,0
2016-05-06,25.7819,26.09,25.7819,26.09,9500,0
2016-05-09,26.0156,26.0156,25.8621,26,7506,0
2016-05-10,26.0699,26.09,25.9501,26.09,7440,0
2016-05-11,25.97,26.09,25.86,26.06,10593,0
2016-05-12,26.0096,26.18,25.9959,25.9959,4470,0
2016-05-13,25.9285,26.1,25.7924,25.9001,7250,0
2016-05-16,25.93,26.11,25.92,26.09,9223,0
2016-05-17,26.0967,26.15,25.96,25.99,9224,0
2016-05-18,26.0001,26.17,26.0001,26.15,3669,0
2016-05-19,26.05,26.1299,25.7412,26.01,12807,0
2016-05-20,26.0231,26.13,25.91,26.13,5888,0
2016-05-23,26.05,26.1686,26.0343,26.11,9835,0
2016-05-24,26.0199,26.19,25.9973,26.0635,11725,0
2016-05-25,26.12,26.16,25.9531,26.14,10993,0
2016-05-26,26.14,26.19,26.0988,26.148,3894,0
2016-05-27,26.16,26.17,26,26.162,13053,0
2016-05-31,26.11,26.19,25.9501,26.19,13538,0
2016-06-01,26.15,26.19,26.091,26.19,12099,0
2016-06-02,26.19,26.19,25.85,26.07,20159,0
2016-06-03,26.0099,26.49,26.0099,26.44,17760,0
2016-06-06,26.26,26.49,26.06,26.16,27667,0
2016-06-07,26.17,26.335,26.01,26.23,13836,0
2016-06-08,26.17,26.2311,25.97,26.02,7902,0
2016-06-09,26.11,26.11,25.934,26,14772,0
2016-06-10,25.93,26.172,25.8,25.8,8478,0
2016-06-13,25.8,25.87,25.68,25.68,7517,0
2016-06-14,25.62,25.726,25.56,25.6101,4057,0
2016-06-15,25.62,25.92,25.62,25.84,9817,0
2016-06-16,25.97,26,25.65,25.65,15430,0
2016-06-17,25.63,25.94,25.63,25.91,10884,0
2016-06-20,25.8501,26.1399,25.8307,26.1,11610,0
2016-06-21,26.1,26.24,26.03,26.24,3812,0
2016-06-22,26.3415,26.443,25.95,26.17,6907,0
2016-06-23,26.23,26.3899,26.23,26.383,8859,0
2016-06-24,25.54,26.38,25.54,26.38,8355,0
2016-06-27,26,26.204,25.8,26.2,11814,0
2016-06-28,25.96,26.27,25.89,26.27,15120,0
2016-06-29,26.1913,26.4499,26.17,26.27,10261,0
2016-06-30,26.2519,26.49,26.1618,26.44,15590,0
2016-07-01,26.26,26.4072,26.17,26.2,9615,0
2016-07-05,26.15,26.2384,26.1,26.2,6384,0
2016-07-06,26.14,26.44,26.1,26.4399,8088,0
2016-07-07,26.36,26.43,26.16,26.16,16002,0
2016-07-08,26.25,26.374,26.03,26.03,27240,0
2016-07-11,26.11,26.25,26.04,26.05,16150,0
2016-07-12,26.2,26.2,26.05,26.15,8680,0
2016-07-13,25.91,26.14,25.86,26.13,11565,0
2016-07-14,26,26.1625,25.9,26.1625,9948,0
2016-07-15,26.24,26.585,26,26.36,35664,0
2016-07-18,26.2,26.4036,26.18,26.3099,9562,0
2016-07-19,26.2112,26.5,26.18,26.49,9494,0
2016-07-20,26.4,26.47,26.3,26.47,4119,0
2016-07-21,26.4056,26.469,26.3215,26.45,3951,0
2016-07-22,26.42,26.47,26.31,26.47,10764,0
2016-07-25,26.35,26.65,26.35,26.4945,7678,0
2016-07-26,26.53,26.68,26.4771,26.66,11620,0
2016-07-27,26.69,26.8,26.4325,26.8,11514,0
2016-07-28,26.74,26.77,26.33,26.51,13440,0
2016-07-29,26.43,26.74,26.3393,26.74,21151,0
2016-08-01,26.92,26.92,26.6,26.77,19258,0
2016-08-02,26.83,26.86,26.68,26.68,8115,0
2016-08-03,26.7,26.9,26.5973,26.9,6686,0
2016-08-04,26.8,26.98,26.6918,26.98,8002,0
2016-08-05,27.04,27.04,26.58,26.94,17889,0
2016-08-08,26.71,27.04,26.71,26.92,10599,0
2016-08-09,26.86,27.11,26.84,26.95,18199,0
2016-08-10,26.92,27.37,26.92,27.22,15988,0
2016-08-11,27.3,27.35,27.0555,27.34,15848,0
2016-08-12,27.2589,27.2589,26.84,27.23,8269,0
2016-08-15,27.18,27.18,26.45,26.45,6722,0
2016-08-16,26.45,26.62,25.967,26.21,12057,0
2016-08-17,26.3606,26.66,26.3606,26.6299,3654,0
2016-08-18,26.549,26.63,26.545,26.63,4726,0
2016-08-19,26.22,26.4844,26.19,26.38,6988,0
2016-08-22,26.49,26.49,26.2821,26.39,8968,0
2016-08-23,26.27,26.44,26.26,26.412,7838,0
2016-08-24,26.45,26.57,26.36,26.36,6144,0
2016-08-25,26.28,26.5614,26.26,26.45,13181,0
2016-08-26,26.599,26.6,26.4101,26.47,4439,0
2016-08-29,26.47,26.76,26.47,26.75,8403,0
2016-08-30,26.756,26.9039,26.671,26.89,9738,0
2016-08-31,26.86,27,26.7445,27,18744,0
2016-09-01,27,27.1,26.6501,26.88,23985,0
2016-09-02,26.8201,27.0799,26.8201,27.05,11262,0
2016-09-06,26.9702,27.03,26.6865,26.9,11190,0
2016-09-07,26.9,27.0501,26.8801,27.05,10737,0
2016-09-08,27,27.17,26.85,27.15,13194,0
2016-09-09,27.08,27.08,26.34,26.46,15419,0
2016-09-12,26.4,26.74,26.3301,26.69,10050,0
2016-09-13,26.64,26.91,26.5,26.91,6269,0
2016-09-14,26.8871,26.9884,26.61,26.72,7483,0
2016-09-15,26.4,26.74,26.4,26.5,7197,0
2016-09-16,26.48,26.5838,26.31,26.33,5339,0
2016-09-19,26.44,26.75,26.44,26.675,11451,0
2016-09-20,26.6,26.8862,26.6,26.88,5013,0
2016-09-21,26.82,26.97,26.549,26.97,4363,0
2016-09-22,27,27.06,26.75,26.9544,8106,0
2016-09-23,26.9,27.05,26.69,26.9,16253,0
2016-09-26,26.85,26.85,26.485,26.4964,10630,0
2016-09-27,26.45,26.5,26.2601,26.4,11416,0
2016-09-28,26.42,26.73,26.3499,26.73,5634,0
2016-09-29,26.64,26.91,26.64,26.83,5505,0
2016-09-30,26.63,26.7078,26.2601,26.35,10494,0
2016-10-03,26.34,26.75,26.34,26.43,4835,0
2016-10-04,26.45,26.715,26.4479,26.5643,4184,0
2016-10-05,26.36,26.61,26.35,26.35,8136,0
2016-10-06,26.37,26.5562,26.36,26.5562,5020,0
2016-10-07,26.44,26.61,26.1,26.1,6200,0
2016-10-10,25.95,26.57,25.62,26.11,19601,0
2016-10-11,26.05,26.4,25.5,25.75,7661,0
2016-10-12,26.02,26.02,25.56,25.97,9953,0
2016-10-13,25.63,25.9,25.6,25.8248,7501,0
2016-10-14,25.85,25.9473,25.85,25.9423,3509,0
2016-10-17,25.81,25.98,25.58,25.75,10225,0
2016-10-18,25.74,26.26,25.71,26.26,16859,0
2016-10-19,26.27,26.28,25.93,26.1862,5066,0
2016-10-20,26.0152,26.17,25.8532,26.15,5907,0
2016-10-21,25.8301,26.67,25.8301,26.67,18484,0
2016-10-24,26.58,26.58,26.2901,26.47,8112,0
2016-10-25,26.32,26.8,26.32,26.8,16017,0
2016-10-26,26.32,26.73,26.3,26.73,5125,0
2016-10-27,26.67,26.68,26.3434,26.53,3959,0
2016-10-28,26.41,26.62,26.41,26.62,3235,0
2016-10-31,26.5965,26.6785,26.53,26.62,3954,0
2016-11-01,26.61,26.67,26.439,26.67,5849,0
2016-11-02,26.6,26.66,26.2,26.62,10655,0
2016-11-03,26.52,26.52,25.84,25.84,10913,0
2016-11-04,25.87,26.247,25.83,25.85,7859,0
2016-11-07,25.97,26.26,25.715,25.8,3301,0
2016-11-08,25.85,26.1814,25.73,25.73,2886,0
2016-11-09,25.81,25.82,25.305,25.4,6415,0
2016-11-10,25.41,25.7319,25.33,25.4,12847,0
2016-11-11,25.35,25.9135,25.18,25.32,9950,0
2016-11-14,25.25,25.42,23.73,24.48,33432,0
2016-11-15,24.8,25.5839,24.592,25.5138,5627,0
2016-11-16,25.16,25.2905,25,25,17796,0
2016-11-17,25.0309,25.06,24.7872,24.86,12884,0
2016-11-18,24.98,25.1847,24.65,24.65,16819,0
2016-11-21,24.65,25.1283,24.55,24.55,14732,0
2016-11-22,24.8,25.2,24.8,24.9,10038,0
2016-11-23,24.85,25.2488,24.85,25.2399,11486,0
2016-11-25,25.05,25.25,25.0375,25.25,2821,0
2016-11-28,25.2537,25.3707,25.0486,25.1799,6076,0
2016-11-29,25.189,25.289,25.01,25.035,5186,0
2016-11-30,25.08,25.2171,24.87,24.99,6601,0
2016-12-01,25.12,25.12,24.82,24.82,15445,0
2016-12-02,24.8,25.0102,24.501,24.687,12681,0
2016-12-05,24.6,24.913,24.5429,24.7762,17153,0
2016-12-06,24.92,25.2256,24.72,24.9649,13388,0
2016-12-07,25.0667,25.2016,24.85,25.11,5919,0
2016-12-08,25.01,25.25,24.95,24.95,9313,0
2016-12-09,24.96,25.1848,24.95,24.95,9672,0
2016-12-12,24.85,25.16,24.54,25,19173,0
2016-12-13,24.9,25.1428,24.9,24.99,9415,0
2016-12-14,25.07,25.07,24.7,24.85,12724,0
2016-12-15,24.9,25.09,24.51,25,13545,0
2016-12-16,25,25.015,24.9374,24.9748,6679,0
2016-12-19,25.01,25.13,25.01,25.09,10951,0
2016-12-20,25.19,25.21,25.06,25.13,11706,0
2016-12-21,25.03,25.2115,24.65,25.09,5436,0
2016-12-22,25.0229,25.2,24.9154,25.078,9079,0
2016-12-23,25.02,25.2,24.748,24.93,7719,0
2016-12-27,25.15,25.15,24.91,24.96,17181,0
2016-12-28,24.995,25.04,24.99,25,5307,0
2016-12-29,25.011,25.011,24.8,24.83,9904,0
2016-12-30,24.81,25,24.81,24.99,13626,0
2017-01-03,25,25.25,25,25.15,3081,0
2017-01-04,25.29,25.61,25.28,25.59,16613,0
2017-01-05,25.5,25.5766,25.42,25.52,7660,0
2017-01-06,25.52,25.57,25.4,25.4501,5848,0
2017-01-09,25.6,25.6,25.44,25.44,4567,0
2017-01-10,25.38,25.45,25.3001,25.3828,7450,0
2017-01-11,25.5353,25.63,25.37,25.63,5039,0
2017-01-12,25.31,25.45,25.21,25.2979,10061,0
2017-01-13,25.28,25.419,25.23,25.29,10942,0
2017-01-17,25.26,25.3387,25.11,25.18,15996,0
2017-01-18,25.169,25.2101,25.109,25.21,6720,0
2017-01-19,25.2,25.2273,24.54,24.84,31611,0
2017-01-20,24.88,25.25,24.6,24.6,73473,0
2017-01-23,24.78,25.13,24.64,25.02,49357,0
2017-01-24,25.22,25.25,25.031,25.15,14098,0
2017-01-25,24.92,25.17,24.92,25.17,10803,0
2017-01-26,25.1339,25.18,25.0203,25.16,10428,0
2017-01-27,25.15,25.25,25.1249,25.15,9814,0
2017-01-30,25.13,25.1445,25.05,25.13,9758,0
2017-01-31,25.19,25.19,25,25.0101,10641,0
2017-02-01,25.15,25.17,25.065,25.1208,11928,0
2017-02-02,25.1348,25.1348,25.04,25.07,5207,0
2017-02-03,25.11,25.2412,25.05,25.21,6422,0
2017-02-06,25.22,25.23,25.1774,25.23,6682,0
2017-02-07,25.25,25.31,25.1986,25.24,9460,0
2017-02-08,25.21,25.4,25.201,25.39,10179,0
2017-02-09,25.3594,25.39,25.2589,25.2589,5601,0
2017-02-10,25.31,25.4682,25.181,25.3615,9438,0
2017-02-13,25.42,25.44,25.3601,25.39,8098,0
2017-02-14,25.32,25.4399,25.231,25.4399,10039,0
2017-02-15,25.383,25.4699,25.31,25.3305,13858,0
2017-02-16,25.34,25.4,25.3,25.3,17584,0
2017-02-17,25.39,25.39,25.21,25.3599,4077,0
2017-02-21,25.37,25.37,25.2115,25.25,9993,0
2017-02-22,25.26,25.35,25.2401,25.26,6603,0
2017-02-23,25.36,25.41,25.296,25.3,5950,0
2017-02-24,25.2733,25.47,25.2733,25.46,4039,0
2017-02-27,25.34,25.4799,25.3301,25.4,6509,0
2017-02-28,25.32,25.48,25.32,25.4,6329,0
2017-03-01,25.26,25.4285,25.26,25.41,9626,0
2017-03-02,25.26,25.48,25.26,25.31,11888,0
2017-03-03,25.3194,25.365,25.22,25.32,4905,0
2017-03-06,25.2314,25.3121,25.19,25.25,10117,0
2017-03-07,25.26,25.29,25.23,25.2871,3728,0
2017-03-08,25.23,25.2327,25.01,25.0397,9462,0
2017-03-09,25.08,25.2614,25,25.21,12167,0
2017-03-10,25.2,25.274,25,25.1148,5710,0
2017-03-13,25.11,25.27,25.11,25.27,10797,0
2017-03-14,25.1576,25.3699,25.1576,25.34,1971,0
2017-03-15,25.2645,25.5,25.2645,25.42,12915,0
2017-03-16,25.49,25.59,25.49,25.58,6150,0
2017-03-17,25.59,25.63,25.5252,25.63,11909,0
2017-03-20,25.5649,25.5717,25.51,25.56,7816,0
2017-03-21,25.56,25.6,25.3026,25.5,6023,0
2017-03-22,25.4731,25.7,25.3101,25.69,13345,0
2017-03-23,25.6,25.66,25.4412,25.5,6796,0
2017-03-24,25.49,25.6,25.41,25.41,3009,0
2017-03-27,25.4299,25.67,25.39,25.55,14272,0
2017-03-28,25.5,25.5038,25.42,25.4662,5931,0
2017-03-29,25.5,25.65,25.5,25.6344,8215,0
2017-03-30,25.46,25.62,25.46,25.5446,2692,0
2017-03-31,25.5,25.6999,25.5,25.6999,5639,0
2017-04-03,25.7,26.26,25.6935,26.1602,16187,0
2017-04-04,26.25,26.3211,26.0634,26.3211,5494,0
2017-04-05,26.21,26.4204,26.21,26.41,11509,0
2017-04-06,26.3596,26.45,26.34,26.44,8164,0
2017-04-07,26.4,26.4,26.21,26.26,7771,0
2017-04-10,26.397,26.4195,25.95,26.28,9987,0
2017-04-11,26,26,25.4701,25.8891,6768,0
2017-04-12,26.02,26.05,25.5171,25.78,7235,0
2017-04-13,25.8732,25.8732,25.6,25.6,9655,0
2017-04-17,25.6,25.9373,25.6,25.73,10454,0
2017-04-18,25.75,25.8499,25.61,25.83,10455,0
2017-04-19,25.8499,25.8499,25.72,25.72,3422,0
2017-04-20,25.59,25.85,25.59,25.65,11740,0
2017-04-21,25.665,26.28,25.665,26.26,8749,0
2017-04-24,25.98,26.11,25.82,25.89,7167,0
2017-04-25,26,26.17,25.9,25.98,10183,0
2017-04-26,26.15,26.15,25.87,25.94,5622,0
2017-04-27,25.88,25.88,25.5601,25.7499,17852,0
2017-04-28,25.62,25.89,25.59,25.72,11279,0
2017-05-01,25.88,26.2883,25.6535,26.2883,11605,0
2017-05-02,26.1392,26.25,25.97,26.25,4077,0
2017-05-03,26,26.3,25.822,26.3,13442,0
2017-05-04,26.33,26.33,25.73,25.8499,7666,0
2017-05-05,25.8677,25.9069,25.7901,25.87,6997,0
2017-05-08,25.9,26.12,25.82,26.12,17215,0
2017-05-09,25.99,26.08,25.8258,25.94,8257,0
2017-05-10,25.9,26.07,25.9,25.96,9762,0
2017-05-11,25.86,25.9624,25.77,25.81,10847,0
2017-05-12,25.75,25.9299,25.5992,25.9299,8646,0
2017-05-15,25.75,25.9164,25.74,25.75,6844,0
2017-05-16,25.774,25.79,25.62,25.66,11367,0
2017-05-17,25.65,25.6999,25.55,25.62,12286,0
2017-05-18,25.5918,25.6151,25.5352,25.58,8676,0
2017-05-19,25.53,25.6303,25.445,25.46,13998,0
2017-05-22,25.47,25.54,25.46,25.52,7941,0
2017-05-23,25.578,25.61,25.55,25.57,4127,0
2017-05-24,25.5165,25.559,25.46,25.46,4131,0
2017-05-25,25.55,25.6926,25.5292,25.63,8045,0
2017-05-26,25.53,25.77,25.53,25.72,7046,0
2017-05-30,25.79,25.9808,25.78,25.86,6462,0
2017-05-31,25.81,26,25.81,25.97,4331,0
2017-06-01,25.8688,26,25.8688,26,7858,0
2017-06-02,25.8,26.22,25.8,26.22,6652,0
2017-06-05,26.0201,26.2,26.0201,26.2,4783,0
2017-06-06,26.0492,26.2,25.96,26.16,7088,0
2017-06-07,25.9745,26.2,25.97,26.15,5326,0
2017-06-08,26.04,26.2,25.9668,26.06,9098,0
2017-06-09,25.97,26.146,25.97,26.1,2791,0
2017-06-12,26.01,26.1458,25.764,25.99,9834,0
2017-06-13,25.8588,26.1899,25.8588,26.16,3028,0
2017-06-14,26.0811,26.29,26.0591,26.0796,9773,0
2017-06-15,26.005,26.161,25.9738,26,2560,0
2017-06-16,26.18,26.18,25.92,26.0652,5807,0
2017-06-19,25.9301,26.1943,25.9301,26.11,6540,0
2017-06-20,26.18,26.2,26.0573,26.08,2016,0
2017-06-21,26.04,26.19,25.62,25.84,42187,0
2017-06-22,25.7845,25.88,25.77,25.84,3927,0
2017-06-23,25.88,25.8815,25.7601,25.78,5640,0
2017-06-26,25.86,25.93,25.77,25.8,18470,0
2017-06-27,25.75,25.86,25.7,25.75,15579,0
2017-06-28,25.68,25.8,25.68,25.79,2915,0
2017-06-29,25.78,25.86,25.7,25.83,5772,0
2017-06-30,25.73,25.879,25.73,25.879,1189,0
2017-07-03,25.75,25.84,25.65,25.84,4655,0
2017-07-05,25.84,25.945,25.72,25.945,5205,0
2017-07-06,25.97,25.97,25.7,25.8,15253,0
2017-07-07,25.9348,26.1,25.875,26.1,8280,0
2017-07-10,26.045,26.2,26,26.19,12501,0
2017-07-11,26.14,26.31,26.14,26.2,4901,0
2017-07-12,26.4,26.76,26.36,26.69,12047,0
2017-07-13,26.64,26.64,26.02,26.02,10493,0
2017-07-14,25.97,26.015,25.73,25.86,4486,0
2017-07-17,26.0294,26.23,26.0294,26.09,4020,0
2017-07-18,25.95,26.33,25.95,26.31,4952,0
2017-07-19,26.06,26.35,26.06,26.2365,8542,0
2017-07-20,26.18,26.18,25.97,25.98,10925,0
2017-07-21,26,26.39,25.77,26.39,20581,0
2017-07-24,25.9601,26.38,25.9601,26.38,9036,0
2017-07-25,26.17,26.2694,26.01,26.1,12251,0
2017-07-26,26.1259,26.15,26.05,26.09,2924,0
2017-07-27,26.36,26.36,25.8758,25.93,5504,0
2017-07-28,25.8401,26.2,25.8401,26.089,3091,0
2017-07-31,25.92,26.0687,25.89,25.9,6288,0
2017-08-01,26.04,26.14,25.99,26.07,8885,0
2017-08-02,26.01,26.139,26.01,26.07,6385,0
2017-08-03,25.9689,26.092,25.9689,26.092,1675,0
2017-08-04,26.0383,26.14,26.03,26.1175,3641,0
2017-08-07,26.1048,26.15,26.1042,26.15,1097,0
2017-08-08,26.1189,26.1479,26.1105,26.1222,3189,0
2017-08-09,26,26.14,26,26.04,4536,0
2017-08-10,25.9,25.9562,25.77,25.78,3983,0
2017-08-11,25.7918,25.7918,25.6,25.6,9361,0
2017-08-14,25.6,25.8895,25.6,25.8895,4360,0
2017-08-15,25.87,25.9813,25.74,25.85,7282,0
2017-08-16,25.94,25.94,25.4535,25.67,12810,0
2017-08-17,25.63,25.652,25.51,25.62,9148,0
2017-08-18,25.6,25.69,25.6,25.68,4683,0
2017-08-21,25.6,25.779,25.6,25.66,9327,0
2017-08-22,25.62,25.6795,25.55,25.55,8751,0
2017-08-23,25.5548,25.6937,25.5548,25.6937,6642,0
2017-08-24,25.7,25.7,25.594,25.689,4064,0
2017-08-25,25.603,25.699,25.54,25.58,6348,0
2017-08-28,25.48,25.65,25.47,25.5756,11437,0
2017-08-29,25.47,25.709,25.47,25.62,13303,0
2017-08-30,25.59,25.6699,25.45,25.66,23404,0
2017-08-31,25.61,25.76,25.5701,25.76,9228,0
2017-09-01,25.6201,25.8899,25.6201,25.87,7072,0
2017-09-05,25.87,25.87,25.75,25.85,4748,0
2017-09-06,25.69,25.89,25.69,25.89,4889,0
2017-09-07,25.76,25.84,25.72,25.84,12908,0
2017-09-08,25.75,25.84,25.56,25.56,7269,0
2017-09-11,25.5937,25.81,25.5937,25.7749,5690,0
2017-09-12,25.73,25.78,25.73,25.77,3912,0
2017-09-13,25.65,25.8,25.65,25.69,15322,0
2017-09-14,25.77,25.77,25.6614,25.7155,3122,0
2017-09-15,25.7,25.9787,25.68,25.9787,4399,0
2017-09-18,26,26.2922,25.9385,26.11,3432,0
2017-09-19,26.242,26.253,25.75,25.75,8021,0
2017-09-20,25.86,25.86,25.71,25.71,8637,0
2017-09-21,25.72,25.777,25.72,25.763,3132,0
2017-09-22,25.74,25.7841,25.7,25.71,5862,0
2017-09-25,25.72,25.7679,25.7,25.7,12247,0
2017-09-26,25.7,25.73,25.61,25.7,23569,0
2017-09-27,25.72,25.729,25.63,25.67,29981,0
2017-09-28,25.63,25.7276,25.57,25.63,21701,0
2017-09-29,25.62,25.6799,25.55,25.57,16067,0
2017-10-02,25.61,25.67,25.56,25.65,28525,0
2017-10-03,25.61,25.669,25.6,25.62,18902,0
2017-10-04,25.64,25.64,25.4,25.46,42590,0
2017-10-05,25.41,25.52,25.41,25.44,37740,0
2017-10-06,25.43,25.4376,25.28,25.31,55518,0
2017-10-09,25.31,25.4,25.31,25.32,66269,0
2017-10-10,25.34,25.4,25.25,25.27,82162,0
2017-10-11,25.292,25.34,25.27,25.28,45608,0
2017-10-12,25.3,25.37,25.28,25.28,94407,0
2017-10-13,25.31,25.35,25.29,25.32,72084,0
2017-10-16,24.94,24.98,24.91,24.96,96975,0
2017-10-17,24.99,25.13,24.9855,25.1,136468,0
2017-10-18,25.1,25.13,25.06,25.08,80908,0
2017-10-19,25.11,25.12,25.08,25.1,70847,0
2017-10-20,25.11,25.94,25.0901,25.9,886800,0
2017-10-23,25.76,25.92,25.68,25.9,187495,0
2017-10-24,25.83,26.23,25.83,26.12,111795,0
2017-10-25,26.04,26.35,26.04,26.28,74231,0
2017-10-26,26.25,26.39,26.11,26.27,52933,0
2017-10-27,26.24,26.52,26.24,26.38,52815,0
2017-10-30,26.48,26.48,26.33,26.38,8648,0
2017-10-31,26.34,26.46,26.23,26.33,50329,0
2017-11-01,26.36,26.47,26.26,26.4,9157,0
2017-11-02,26.4035,26.48,26.3111,26.39,14795,0
2017-11-03,26.4,26.47,26.32,26.44,23551,0
2017-11-06,26.4264,26.4264,26.35,26.39,26592,0
2017-11-07,26.38,26.45,26.23,26.41,11424,0
2017-11-08,26.34,26.68,26.34,26.595,24861,0
2017-11-09,26.4352,26.61,26.42,26.59,30091,0
2017-11-10,26.55,26.6217,26.488,26.61,9912,0
