Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.41,20.533,20.374,20.507,144996,0
2010-08-24,20.489,20.726,20.445,20.603,126466,0
2010-08-25,20.603,20.656,20.507,20.603,549751,0
2010-08-26,20.673,20.78,20.612,20.753,81843,0
2010-08-27,20.788,20.972,20.665,20.946,74775,0
2010-08-30,20.919,21.236,20.884,21.096,70001,0
2010-08-31,21.104,21.165,21.052,21.078,55821,0
2010-09-01,21.272,21.325,21.052,21.052,125508,0
2010-09-02,21.211,21.211,20.928,21.026,92698,0
2010-09-03,21.096,21.201,21.061,21.131,38668,0
2010-09-07,21.131,21.184,21.087,21.096,171545,0
2010-09-08,21.14,21.201,21.131,21.14,171850,0
2010-09-09,21.201,21.448,21.201,21.412,66239,0
2010-09-10,21.5,21.588,21.465,21.552,46054,0
2010-09-13,21.192,21.236,21.087,21.087,86466,0
2010-09-14,21.096,21.104,20.981,21.026,86140,0
2010-09-15,20.99,21.087,20.911,20.911,56235,0
2010-09-16,20.911,21.017,20.911,20.938,77056,0
2010-09-17,20.903,21.175,20.884,21.026,49794,0
2010-09-20,21.165,21.192,20.981,21.192,50866,0
2010-09-21,21.28,21.28,21.211,21.263,50618,0
2010-09-22,21.227,21.298,21.14,21.219,42091,0
2010-09-23,21.272,21.289,21.096,21.14,35663,0
2010-09-24,21.236,21.289,21.201,21.227,36068,0
2010-09-27,21.263,21.298,21.245,21.245,34994,0
2010-09-28,21.298,21.43,21.28,21.325,29411,0
2010-09-29,21.28,21.377,21.28,21.325,23765,0
2010-09-30,21.333,21.412,21.175,21.175,56372,0
2010-10-01,21.307,21.307,21.219,21.263,25309,0
2010-10-04,21.307,21.369,21.289,21.369,31844,0
2010-10-05,21.342,21.5,21.342,21.43,31752,0
2010-10-06,21.473,21.509,21.201,21.28,44942,0
2010-10-07,21.28,21.325,21.227,21.227,35879,0
2010-10-08,21.211,21.28,21.201,21.28,12456,0
2010-10-11,21.28,21.448,21.272,21.421,39709,0
2010-10-12,21.394,21.5,21.377,21.5,35331,0
2010-10-13,21.465,21.517,21.456,21.5,29129,0
2010-10-14,21.544,21.544,21.149,21.201,82824,0
2010-10-15,21.201,21.201,20.252,20.252,151043,0
2010-10-18,19.786,20.718,19.786,20.568,141637,0
2010-10-19,20.445,20.858,20.032,20.093,99920,0
2010-10-20,19.873,20.085,19.416,19.802,115517,0
2010-10-21,19.75,20.023,19.654,19.892,96871,0
2010-10-22,19.926,20.436,19.926,20.348,59014,0
2010-10-25,20.348,20.348,20.093,20.137,123842,0
2010-10-26,20.006,20.339,20.006,20.224,61398,0
2010-10-27,20.137,20.427,20.137,20.295,46666,0
2010-10-28,20.269,20.533,20.269,20.489,26793,0
2010-10-29,20.507,20.62,20.445,20.62,13508,0
2010-11-01,20.647,20.726,20.568,20.639,23510,0
2010-11-02,20.691,20.7,20.401,20.427,27710,0
2010-11-03,20.401,20.454,20.366,20.393,17065,0
2010-11-04,20.577,20.603,20.472,20.541,53752,0
2010-11-05,20.507,20.734,20.497,20.639,83731,0
2010-11-08,20.673,20.919,20.639,20.858,49316,0
2010-11-09,20.999,21.061,20.858,21.042,67236,0
2010-11-10,21.096,21.315,20.972,21.236,60079,0
2010-11-11,21.104,21.325,20.981,20.981,23297,0
2010-11-12,20.814,20.955,20.753,20.832,46972,0
2010-11-15,20.858,20.946,20.734,20.734,38390,0
2010-11-16,20.709,20.709,20.295,20.401,35622,0
2010-11-17,20.331,20.63,20.331,20.41,41206,0
2010-11-18,20.516,20.682,20.472,20.497,25454,0
2010-11-19,20.454,20.541,20.401,20.401,29631,0
2010-11-22,20.427,20.497,20.295,20.366,26403,0
2010-11-23,20.348,20.393,20.181,20.199,31997,0
2010-11-24,20.252,20.462,20.137,20.427,27291,0
2010-11-26,20.427,20.462,20.374,20.41,4858,0
2010-11-29,20.41,20.436,20.322,20.383,17989,0
2010-11-30,20.331,20.357,20.234,20.348,40340,0
2010-12-01,20.401,20.445,20.224,20.224,49048,0
2010-12-02,20.224,20.287,20.208,20.216,33986,0
2010-12-03,20.199,20.26,20.137,20.199,38388,0
2010-12-06,20.154,20.541,20.129,20.331,35492,0
2010-12-07,20.445,20.551,20.445,20.445,36638,0
2010-12-08,20.462,20.507,20.357,20.383,26004,0
2010-12-09,20.331,20.436,20.295,20.401,3465423,0
2010-12-10,20.436,20.533,20.357,20.366,41599,0
2010-12-13,20.085,20.137,19.953,19.996,76290,0
2010-12-14,19.962,19.987,19.654,19.654,41989,0
2010-12-15,19.477,19.715,19.39,19.485,67295,0
2010-12-16,19.477,19.495,19.232,19.399,104886,0
2010-12-17,19.381,19.451,19.302,19.424,31204,0
2010-12-20,19.39,19.47,19.144,19.144,94306,0
2010-12-21,19.073,19.144,18.933,18.94,90232,0
2010-12-22,18.959,19.144,18.959,19.055,37935,0
2010-12-23,19.073,19.17,19.063,19.063,25267,0
2010-12-27,19.134,19.214,19.002,19.117,75079,0
2010-12-28,19.214,19.539,19.214,19.451,109333,0
2010-12-29,19.399,19.707,19.399,19.654,45703,0
2010-12-30,19.584,19.793,19.584,19.793,19648,0
2010-12-31,19.786,19.855,19.777,19.821,13455,0
2011-01-03,19.909,20.11,19.821,19.892,69824,0
2011-01-04,19.953,20.067,19.953,20.067,69913,0
2011-01-05,20.093,20.295,20.04,20.101,83492,0
2011-01-06,20.067,20.331,20.067,20.163,208036,0
2011-01-07,20.224,20.234,20.023,20.023,62613,0
2011-01-10,19.978,20.287,19.978,20.278,41661,0
2011-01-11,20.348,20.497,20.331,20.374,41959,0
2011-01-12,20.393,20.62,20.393,20.524,85445,0
2011-01-13,20.507,20.541,20.454,20.489,23016,0
2011-01-14,20.462,20.805,20.41,20.541,55331,0
2011-01-18,20.541,20.639,20.436,20.516,33554,0
2011-01-19,20.454,20.603,20.445,20.603,30486,0
2011-01-20,20.673,20.673,20.472,20.516,20722,0
2011-01-21,20.559,20.647,20.383,20.383,35193,0
2011-01-24,20.41,20.524,20.357,20.357,37286,0
2011-01-25,20.357,20.383,20.313,20.313,19273,0
2011-01-26,20.541,20.541,20.287,20.304,35603,0
2011-01-27,20.269,20.427,20.269,20.339,40936,0
2011-01-28,20.339,20.41,20.269,20.41,38578,0
2011-01-31,20.497,20.734,20.462,20.656,156033,0
2011-02-01,20.665,20.726,20.577,20.612,34206,0
2011-02-02,20.647,20.718,20.551,20.595,47529,0
2011-02-03,20.62,20.744,20.612,20.639,246135,0
2011-02-04,20.7,20.709,20.551,20.62,53524,0
2011-02-07,20.691,20.691,20.489,20.524,58229,0
2011-02-08,20.507,20.656,20.497,20.507,46107,0
2011-02-09,20.472,20.665,20.472,20.62,343186,0
2011-02-10,20.586,20.665,20.568,20.603,145252,0
2011-02-11,20.586,20.718,20.568,20.656,85469,0
2011-02-14,20.77,20.77,20.524,20.62,59251,0
2011-02-15,20.586,20.665,20.568,20.577,30455,0
2011-02-16,20.63,20.647,20.533,20.577,451242,0
2011-02-18,20.612,20.709,20.586,20.656,47406,0
2011-02-22,20.7,20.709,20.348,20.348,790989,0
2011-02-23,20.401,20.48,20.199,20.287,370299,0
2011-02-24,20.339,20.348,20.295,20.304,115799,0
2011-02-25,20.331,20.586,20.331,20.489,58174,0
2011-02-28,20.533,20.665,20.516,20.665,60463,0
2011-03-01,20.665,20.761,20.639,20.656,29972,0
2011-03-02,20.665,20.673,20.62,20.673,81099,0
2011-03-03,20.744,20.744,20.665,20.718,55646,0
2011-03-04,20.78,20.78,20.7,20.734,90619,0
2011-03-07,20.77,20.814,20.753,20.761,55438,0
2011-03-08,20.78,20.893,20.77,20.867,167624,0
2011-03-09,20.884,21.007,20.841,21.007,109547,0
2011-03-10,20.999,21.131,20.964,21.069,76031,0
2011-03-11,20.673,20.682,20.541,20.639,85897,0
2011-03-14,20.665,20.665,20.586,20.647,35327,0
2011-03-15,20.541,20.586,20.445,20.551,87677,0
2011-03-16,20.533,20.612,20.489,20.516,104329,0
2011-03-17,20.603,20.603,20.497,20.497,76713,0
2011-03-18,20.586,20.7,20.577,20.577,68947,0
2011-03-21,20.665,20.665,20.524,20.524,57499,0
2011-03-22,20.516,20.603,20.516,20.568,32823,0
2011-03-23,20.568,20.595,20.472,20.516,42578,0
2011-03-24,20.516,20.577,20.462,20.541,33515,0
2011-03-25,20.551,20.612,20.541,20.586,18464,0
2011-03-28,20.665,20.665,20.612,20.639,68791,0
2011-03-29,20.63,20.744,20.577,20.577,87720,0
2011-03-30,20.639,20.726,20.595,20.603,52968,0
2011-03-31,20.603,20.656,20.524,20.63,37305,0
2011-04-01,20.7,20.814,20.673,20.814,52118,0
2011-04-04,20.77,21.122,20.77,20.981,64054,0
2011-04-05,20.911,20.972,20.911,20.938,55723,0
2011-04-06,20.938,20.99,20.893,20.955,62451,0
2011-04-07,20.981,21.061,20.946,20.946,53177,0
2011-04-08,20.972,21.096,20.928,21.042,43652,0
2011-04-11,21.017,21.245,21.017,21.069,278994,0
2011-04-12,21.069,21.104,21.026,21.061,42075,0
2011-04-13,21.096,21.104,20.964,21.061,28943,0
2011-04-14,21.061,21.061,21.007,21.017,16478,0
2011-04-15,21.017,21.042,20.981,21.034,29745,0
2011-04-18,20.999,21.026,20.955,20.972,63918,0
2011-04-19,20.972,21.042,20.955,21.034,51657,0
2011-04-20,21.026,21.131,21.026,21.122,50762,0
2011-04-21,21.149,21.28,21.069,21.069,39064,0
2011-04-25,21.175,21.201,21.061,21.122,79309,0
2011-04-26,21.122,21.386,21.096,21.289,81980,0
2011-04-27,21.245,21.369,21.211,21.369,52621,0
2011-04-28,21.369,21.412,21.325,21.386,79229,0
2011-04-29,21.369,21.448,21.342,21.35,41607,0
2011-05-02,21.386,21.386,21.298,21.315,39009,0
2011-05-03,21.315,21.456,21.315,21.43,27118,0
2011-05-04,21.456,21.544,21.386,21.517,23247,0
2011-05-05,21.473,21.527,21.369,21.394,50619,0
2011-05-06,21.456,21.527,21.421,21.491,33975,0
2011-05-09,21.456,21.623,21.456,21.614,54039,0
2011-05-10,21.658,21.764,21.456,21.764,49890,0
2011-05-11,21.79,21.975,21.737,21.975,62370,0
2011-05-12,21.958,21.983,21.896,21.983,27608,0
2011-05-13,21.975,21.983,21.922,21.983,51996,0
2011-05-16,21.939,21.939,21.764,21.764,140391,0
2011-05-17,21.79,21.852,21.667,21.711,19434,0
2011-05-18,21.72,21.939,21.72,21.939,31414,0
2011-05-19,21.905,21.975,21.87,21.939,34237,0
2011-05-20,21.975,21.983,21.914,21.958,44188,0
2011-05-23,21.967,21.975,21.755,21.852,69575,0
2011-05-24,21.896,21.949,21.799,21.808,58284,0
2011-05-25,21.773,21.967,21.773,21.835,51835,0
2011-05-26,21.835,21.931,21.835,21.844,42071,0
2011-05-27,21.878,21.878,21.825,21.825,29656,0
2011-05-31,21.825,21.844,21.658,21.702,52409,0
2011-06-01,21.685,21.79,21.632,21.632,55752,0
2011-06-02,21.571,21.737,21.43,21.737,36081,0
2011-06-03,21.746,21.799,21.623,21.737,28768,0
2011-06-06,21.799,21.799,21.562,21.571,43889,0
2011-06-07,21.693,21.711,21.483,21.491,54821,0
2011-06-08,21.491,21.5,21.315,21.359,70983,0
2011-06-09,21.404,21.43,21.289,21.325,55983,0
2011-06-10,21.28,21.438,21.245,21.43,37851,0
2011-06-13,21.149,21.149,21.017,21.113,32495,0
2011-06-14,21.104,21.149,20.938,20.981,104087,0
2011-06-15,20.928,20.928,20.612,20.814,72149,0
2011-06-16,20.761,20.849,20.665,20.665,27407,0
2011-06-17,20.7,20.911,20.595,20.911,22965,0
2011-06-20,20.911,20.919,20.796,20.849,39519,0
2011-06-21,20.805,21.307,20.805,21.298,54208,0
2011-06-22,21.28,21.35,21.211,21.272,24088,0
2011-06-23,21.201,21.211,21.069,21.157,35447,0
2011-06-24,21.096,21.157,21.034,21.034,21118,0
2011-06-27,21.14,21.14,21.026,21.052,23139,0
2011-06-28,21.078,21.122,21.017,21.017,58582,0
2011-06-29,21.034,21.184,21.026,21.061,262078,0
2011-06-30,21.104,21.192,21.069,21.087,40522,0
2011-07-01,21.14,21.377,21.14,21.272,29300,0
2011-07-05,21.307,21.412,21.201,21.359,41289,0
2011-07-06,21.35,21.412,21.325,21.386,47759,0
2011-07-07,21.386,21.456,21.245,21.28,55254,0
2011-07-08,21.192,21.369,21.061,21.325,22868,0
2011-07-11,21.325,21.35,21.184,21.307,19772,0
2011-07-12,21.289,21.298,21.131,21.192,35128,0
2011-07-13,21.192,21.28,21.175,21.184,31354,0
2011-07-14,21.165,21.201,21.122,21.122,23864,0
2011-07-15,21.131,21.131,20.99,21.069,19255,0
2011-07-18,21.061,21.069,20.673,20.691,48957,0
2011-07-19,20.577,20.665,20.401,20.559,66004,0
2011-07-20,20.559,20.709,20.559,20.682,25573,0
2011-07-21,20.726,21.007,20.7,20.849,66994,0
2011-07-22,20.849,20.876,20.665,20.718,39893,0
2011-07-25,20.682,20.682,20.163,20.524,47482,0
2011-07-26,20.551,20.726,20.427,20.603,32941,0
2011-07-27,20.533,20.568,20.313,20.313,36831,0
2011-07-28,20.331,20.374,20.199,20.26,58315,0
2011-07-29,20.269,20.278,20.049,20.181,53315,0
2011-08-01,20.393,20.665,20.357,20.63,26545,0
2011-08-02,20.568,20.682,20.533,20.533,32749,0
2011-08-03,20.383,20.656,20.234,20.603,74053,0
2011-08-04,20.436,20.551,19.855,20.006,59420,0
2011-08-05,20.006,20.006,18.009,18.94,222798,0
2011-08-08,17.806,17.806,13.19,15.247,390136,0
2011-08-09,15.828,17.588,15.828,17.138,318207,0
2011-08-10,17.13,17.569,16.866,16.866,275095,0
2011-08-11,17.043,17.375,16.928,17.174,174988,0
2011-08-12,17.244,18.009,17.244,17.843,96259,0
2011-08-15,18.027,18.687,18.027,18.545,101268,0
2011-08-16,18.687,18.687,18.395,18.45,80951,0
2011-08-17,18.573,18.694,18.388,18.545,54548,0
2011-08-18,17.806,18.105,17.543,17.711,62636,0
2011-08-19,17.412,17.92,17.412,17.692,59358,0
2011-08-22,18.08,18.08,16.884,16.972,110402,0
2011-08-23,16.716,16.849,16.215,16.576,177636,0
2011-08-24,16.699,17.621,16.576,17.597,195595,0
2011-08-25,19.926,20.154,18.607,19.302,454248,0
2011-08-26,18.906,19.67,18.906,19.337,214820,0
2011-08-29,19.485,19.812,19.451,19.786,106537,0
2011-08-30,19.848,19.987,19.513,19.873,88482,0
2011-08-31,19.971,20.172,19.838,19.962,53248,0
2011-09-01,19.978,20.101,19.777,20.085,47931,0
2011-09-02,19.495,19.777,19.187,19.433,147038,0
2011-09-06,18.457,19.039,18.457,18.994,165812,0
2011-09-07,19.144,19.424,19.144,19.328,95462,0
2011-09-08,19.381,19.433,19.02,19.134,53872,0
2011-09-09,18.924,19.117,18.845,18.906,83061,0
2011-09-12,18.791,18.977,18.528,18.687,106121,0
2011-09-13,18.203,18.256,17.859,18.237,82411,0
2011-09-14,18.229,18.599,18.229,18.518,47820,0
2011-09-15,18.668,18.95,18.484,18.862,89911,0
2011-09-16,18.862,18.862,18.08,18.573,72975,0
2011-09-19,18.511,18.511,18.123,18.45,26334,0
2011-09-20,18.405,18.457,18.273,18.327,39067,0
2011-09-21,18.281,18.414,17.412,17.728,88235,0
2011-09-22,17.394,17.446,16.893,17.209,85478,0
2011-09-23,16.945,17.526,16.919,17.384,43240,0
2011-09-26,17.692,17.692,17.182,17.367,56722,0
2011-09-27,17.508,17.859,17.446,17.464,159374,0
2011-09-28,17.464,17.711,17.367,17.446,28889,0
2011-09-29,17.578,17.674,17.35,17.412,29128,0
2011-09-30,17.412,17.526,17.015,17.104,34047,0
2011-10-03,17.059,17.218,16.118,16.172,57463,0
2011-10-04,16.056,16.118,15.099,16.031,115123,0
2011-10-05,16.198,16.444,16.004,16.294,95529,0
2011-10-06,16.277,16.972,16.268,16.972,84441,0
2011-10-07,17.059,17.235,16.901,16.963,65015,0
2011-10-10,17.112,17.49,17.112,17.375,61256,0
2011-10-11,17.437,17.569,17.305,17.543,35676,0
2011-10-12,17.588,17.834,17.588,17.735,64063,0
2011-10-13,17.797,17.797,17.235,17.498,56210,0
2011-10-14,17.72,17.72,17.446,17.464,30284,0
2011-10-17,17.42,17.728,17.147,17.182,37927,0
2011-10-18,17.289,17.825,17.235,17.711,42524,0
2011-10-19,17.973,18.105,17.79,17.965,49662,0
2011-10-20,17.982,18.352,17.913,18.317,54358,0
2011-10-21,18.457,18.642,18.414,18.511,58771,0
2011-10-24,18.642,18.853,18.599,18.853,69559,0
2011-10-25,18.853,18.853,18.58,18.722,61058,0
2011-10-26,18.712,18.897,18.687,18.897,33748,0
2011-10-27,19.134,19.522,19.055,19.39,122957,0
2011-10-28,19.39,19.575,19.276,19.433,69769,0
2011-10-31,19.328,19.495,19.248,19.371,61855,0
2011-11-01,18.906,19.063,18.774,18.915,39496,0
2011-11-02,19.063,19.224,18.933,19.125,46317,0
2011-11-03,19.144,19.232,19.073,19.125,24933,0
2011-11-04,19.267,19.864,19.267,19.838,113089,0
2011-11-07,19.864,19.909,19.732,19.864,49213,0
2011-11-08,19.864,19.926,19.793,19.9,39249,0
2011-11-09,19.347,19.636,19.347,19.381,63517,0
2011-11-10,19.504,19.565,19.302,19.371,73853,0
2011-11-11,19.416,19.715,19.416,19.575,52065,0
2011-11-14,19.461,19.618,19.371,19.47,29189,0
2011-11-15,19.371,19.495,19.347,19.416,23359,0
2011-11-16,19.354,19.477,19.319,19.461,56130,0
2011-11-17,19.424,19.47,19.257,19.285,31345,0
2011-11-18,19.232,19.347,19.125,19.214,21523,0
2011-11-21,19.002,19.047,18.564,18.853,94339,0
2011-11-22,18.694,18.81,18.203,18.203,71818,0
2011-11-23,18.203,18.203,17.543,17.612,81921,0
2011-11-25,17.597,17.895,17.597,17.735,24712,0
2011-11-28,18.281,18.379,17.815,17.843,66060,0
2011-11-29,17.973,17.973,17.147,17.156,85681,0
2011-11-30,17.578,17.658,17.412,17.658,48340,0
2011-12-01,17.543,17.754,17.42,17.508,56263,0
2011-12-02,17.667,17.667,17.498,17.56,52149,0
2011-12-05,17.658,18.088,17.658,18.062,72596,0
2011-12-06,18.08,18.817,18.08,18.668,68351,0
2011-12-07,18.493,18.545,18.291,18.431,41975,0
2011-12-08,18.422,18.422,18.071,18.142,53990,0
2011-12-09,18.158,18.308,18.08,18.237,44638,0
2011-12-12,18.194,18.194,17.895,18.15,45983,0
2011-12-13,17.701,17.929,17.605,17.772,54547,0
2011-12-14,17.674,17.728,17.289,17.49,71119,0
2011-12-15,17.569,17.605,17.384,17.437,39149,0
2011-12-16,17.375,17.745,17.218,17.612,193807,0
2011-12-19,17.517,17.517,16.936,16.981,85502,0
2011-12-20,17.033,17.147,16.953,16.989,69223,0
2011-12-21,16.953,16.953,16.708,16.849,119065,0
2011-12-22,16.91,17.2,16.822,17.015,95950,0
2011-12-23,17.015,17.112,16.901,16.919,68771,0
2011-12-27,16.928,16.928,16.681,16.804,55717,0
2011-12-28,16.813,16.813,16.4,16.514,58276,0
2011-12-29,16.497,16.523,16.338,16.4,35811,0
2011-12-30,16.611,16.655,16.462,16.628,95246,0
2012-01-03,17.043,17.772,16.936,17.191,71297,0
2012-01-04,17.305,17.79,17.2,17.72,53101,0
2012-01-05,17.658,18.237,17.621,18.237,83121,0
2012-01-06,18.203,18.528,18.167,18.388,63118,0
2012-01-09,18.431,18.58,18.379,18.545,46259,0
2012-01-10,18.633,18.774,18.625,18.774,57688,0
2012-01-11,18.687,18.748,18.545,18.633,40271,0
2012-01-12,18.625,18.687,18.537,18.633,57143,0
2012-01-13,18.511,18.625,18.395,18.625,36983,0
2012-01-17,18.678,18.694,18.554,18.633,23865,0
2012-01-18,18.554,18.897,18.554,18.879,62994,0
2012-01-19,19.063,19.302,19.063,19.091,62311,0
2012-01-20,19.24,19.347,19.082,19.319,34007,0
2012-01-23,19.347,19.593,19.347,19.442,33083,0
2012-01-24,19.47,19.47,19.292,19.461,64570,0
2012-01-25,19.451,19.645,19.416,19.608,39938,0
2012-01-26,19.608,19.786,19.575,19.679,51296,0
2012-01-27,19.654,19.724,19.618,19.698,43260,0
2012-01-30,19.654,19.654,19.522,19.547,55985,0
2012-01-31,19.654,19.724,19.522,19.689,28796,0
2012-02-01,19.759,19.916,19.732,19.892,59086,0
2012-02-02,19.873,20.023,19.873,20.014,30071,0
2012-02-03,20.12,20.224,20.093,20.208,56186,0
2012-02-06,20.146,20.304,20.146,20.287,64316,0
2012-02-07,20.26,20.418,20.26,20.339,26883,0
2012-02-08,20.445,20.533,20.357,20.489,41612,0
2012-02-09,20.559,20.639,20.462,20.489,40120,0
2012-02-10,20.462,20.472,20.331,20.418,40527,0
2012-02-13,20.454,20.665,20.445,20.63,60017,0
2012-02-14,20.647,20.682,20.541,20.551,64378,0
2012-02-15,20.682,20.682,20.577,20.595,44097,0
2012-02-16,20.559,20.682,20.401,20.639,58177,0
2012-02-17,20.656,20.656,20.507,20.533,47051,0
2012-02-21,20.507,20.577,20.489,20.533,188591,0
2012-02-22,20.497,20.533,20.472,20.507,41624,0
2012-02-23,20.516,20.647,20.507,20.63,149840,0
2012-02-24,20.603,20.709,20.541,20.639,29852,0
2012-02-27,20.595,20.753,20.577,20.682,76980,0
2012-02-28,20.718,20.805,20.718,20.796,31390,0
2012-02-29,20.849,21.061,20.832,21.017,99052,0
2012-03-01,21.042,21.087,20.999,21.087,40804,0
2012-03-02,21.078,21.192,21.042,21.113,79003,0
2012-03-05,21.149,21.157,21.069,21.149,52603,0
2012-03-06,21.052,21.052,20.673,20.788,66988,0
2012-03-07,20.893,20.99,20.858,20.981,37547,0
2012-03-08,21.061,21.14,21.026,21.14,53065,0
2012-03-09,21.175,21.386,21.157,21.272,63271,0
2012-03-12,21.359,21.359,21.149,21.359,52546,0
2012-03-13,20.955,21.017,20.893,20.999,82012,0
2012-03-14,20.955,21.157,20.955,21.061,51400,0
2012-03-15,21.165,21.165,21.078,21.149,27542,0
2012-03-16,21.122,21.184,21.096,21.157,48204,0
2012-03-19,21.192,21.192,21.113,21.157,83862,0
2012-03-20,21.157,21.227,21.131,21.14,79610,0
2012-03-21,21.211,21.377,21.165,21.359,60497,0
2012-03-22,21.342,21.394,21.28,21.298,53249,0
2012-03-23,21.325,21.456,21.298,21.43,95804,0
2012-03-26,21.544,21.562,21.491,21.5,83785,0
2012-03-27,21.5,21.658,21.491,21.597,101889,0
2012-03-28,21.658,22.238,21.614,21.737,91683,0
2012-03-29,21.816,21.852,21.676,21.737,282986,0
2012-03-30,21.808,21.852,21.746,21.782,264543,0
2012-04-02,21.844,21.975,21.773,21.878,91536,0
2012-04-03,21.939,22.029,21.86,21.949,87444,0
2012-04-04,21.949,21.975,21.914,21.958,51858,0
2012-04-05,21.967,21.967,21.896,21.939,18145,0
2012-04-09,21.878,21.922,21.835,21.852,25876,0
2012-04-10,21.852,21.896,21.685,21.685,215230,0
2012-04-11,21.729,21.799,21.711,21.773,42718,0
2012-04-12,21.737,21.958,21.737,21.914,43027,0
2012-04-13,21.931,21.931,21.816,21.878,20033,0
2012-04-16,21.896,22.029,21.825,21.983,44398,0
2012-04-17,21.983,22.037,21.914,21.949,55770,0
2012-04-18,21.967,22.072,21.87,21.922,41865,0
2012-04-19,21.958,21.958,21.87,21.87,25180,0
2012-04-20,21.887,21.931,21.816,21.844,35617,0
2012-04-23,21.782,21.825,21.711,21.816,24685,0
2012-04-24,21.844,21.844,21.755,21.799,37149,0
2012-04-25,21.808,21.993,21.808,21.86,46386,0
2012-04-26,21.835,22.029,21.816,21.967,31138,0
2012-04-27,21.922,21.983,21.887,21.887,38568,0
2012-04-30,21.939,21.983,21.835,21.905,37707,0
2012-05-01,21.958,21.975,21.878,21.922,34792,0
2012-05-02,21.896,21.931,21.825,21.87,24834,0
2012-05-03,21.844,21.887,21.808,21.816,25258,0
2012-05-04,21.773,21.835,21.755,21.799,21548,0
2012-05-07,21.808,21.835,21.764,21.835,26394,0
2012-05-08,21.86,21.878,21.782,21.878,20962,0
2012-05-09,21.86,21.896,21.799,21.87,32735,0
2012-05-10,21.878,21.975,21.825,21.835,31079,0
2012-05-11,21.86,21.949,21.72,21.773,39935,0
2012-05-14,21.755,21.755,21.632,21.658,19586,0
2012-05-15,21.641,21.685,21.544,21.606,34074,0
2012-05-16,21.65,21.65,21.386,21.544,59079,0
2012-05-17,21.483,21.483,20.938,20.964,43168,0
2012-05-18,20.964,20.964,20.348,20.673,37377,0
2012-05-21,20.805,21.069,20.603,20.884,64647,0
2012-05-22,20.946,21.473,20.946,21.386,34819,0
2012-05-23,21.35,21.509,21.122,21.465,26866,0
2012-05-24,21.448,21.808,21.448,21.632,89714,0
2012-05-25,21.72,21.844,21.685,21.782,31145,0
2012-05-29,21.808,21.983,21.782,21.939,27026,0
2012-05-30,21.914,21.914,21.737,21.737,63959,0
2012-05-31,21.86,21.86,21.606,21.799,33864,0
2012-06-01,21.623,21.702,21.465,21.571,22640,0
2012-06-04,21.527,21.614,21.509,21.517,44271,0
2012-06-05,21.632,21.852,21.571,21.746,30523,0
2012-06-06,21.878,21.939,21.86,21.905,16959,0
2012-06-07,21.922,22.019,21.914,21.922,32885,0
2012-06-08,21.931,21.967,21.87,21.914,37060,0
2012-06-11,21.983,21.983,21.905,21.922,28346,0
2012-06-12,21.949,22.159,21.896,22.115,44938,0
2012-06-13,21.808,21.844,21.72,21.782,61276,0
2012-06-14,21.887,21.887,21.676,21.764,62154,0
2012-06-15,21.896,21.939,21.825,21.825,60130,0
2012-06-18,21.905,21.983,21.816,21.967,49873,0
2012-06-19,21.983,22.062,21.958,22.01,52821,0
2012-06-20,21.993,22.152,21.993,22.152,75386,0
2012-06-21,22.186,22.186,21.949,21.983,40421,0
2012-06-22,21.914,22.072,21.914,22.001,43334,0
2012-06-25,22.001,22.133,21.967,21.967,44769,0
2012-06-26,22.072,22.115,21.967,22.115,27494,0
2012-06-27,22.124,22.186,22.053,22.115,43410,0
2012-06-28,22.062,22.327,22.062,22.318,58631,0
2012-06-29,22.414,22.414,22.247,22.38,31224,0
2012-07-02,22.406,22.484,22.37,22.398,27184,0
2012-07-03,22.494,22.529,22.423,22.484,13227,0
2012-07-05,22.503,22.546,22.389,22.46,29977,0
2012-07-06,22.503,22.598,22.475,22.583,32160,0
2012-07-09,22.512,22.529,22.423,22.432,61948,0
2012-07-10,22.441,22.512,22.38,22.423,38177,0
2012-07-11,22.484,22.529,22.432,22.503,30168,0
2012-07-12,22.494,22.583,22.441,22.574,37499,0
2012-07-13,22.529,22.706,22.529,22.635,35709,0
2012-07-16,22.688,22.74,22.607,22.731,37868,0
2012-07-17,22.66,22.881,22.66,22.829,37153,0
2012-07-18,22.863,23.083,22.82,23.083,83548,0
2012-07-19,23.039,23.119,22.951,23.039,76711,0
2012-07-20,22.995,23.083,22.89,22.977,77232,0
2012-07-23,22.906,22.951,22.775,22.951,40429,0
2012-07-24,22.951,22.951,22.714,22.811,47534,0
2012-07-25,22.811,23.039,22.731,23.013,49205,0
2012-07-26,23.128,23.128,22.96,23.057,36593,0
2012-07-27,23.1,23.144,22.986,23.083,29776,0
2012-07-30,23.021,23.083,22.986,23.013,29372,0
2012-07-31,22.995,23.135,22.995,23.083,41629,0
2012-08-01,23.128,23.128,23.039,23.048,32453,0
2012-08-02,23.005,23.128,23.005,23.083,45086,0
2012-08-03,23.057,23.128,23.013,23.109,40936,0
2012-08-06,23.039,23.1,22.995,23.039,48329,0
2012-08-07,23.021,23.057,22.977,22.977,30869,0
2012-08-08,23.074,23.128,23.029,23.1,47647,0
2012-08-09,23.144,23.171,23.066,23.109,27950,0
2012-08-10,23.074,23.18,23.057,23.171,27355,0
2012-08-13,23.171,23.18,23.128,23.135,21810,0
2012-08-14,23.091,23.197,23.091,23.171,31182,0
2012-08-15,23.197,23.206,23.171,23.206,27449,0
2012-08-16,23.162,23.197,23.109,23.119,37159,0
2012-08-17,23.189,23.189,23.039,23.066,56613,0
2012-08-20,23.119,23.128,23.048,23.048,31116,0
2012-08-21,23.057,23.1,23.039,23.039,77072,0
2012-08-22,23.048,23.153,23.013,23.144,71031,0
2012-08-23,23.162,23.162,23.135,23.135,30417,0
2012-08-24,23.171,23.171,23.013,23.083,37553,0
2012-08-27,23.039,23.162,23.039,23.144,26742,0
2012-08-28,23.162,23.171,23.109,23.119,20013,0
2012-08-29,23.171,23.197,23.109,23.171,30445,0
2012-08-30,23.189,23.189,23.119,23.162,22342,0
2012-08-31,23.119,23.171,23.057,23.066,29334,0
2012-09-04,23.144,23.162,23.074,23.119,17308,0
2012-09-05,23.1,23.197,23.1,23.171,21437,0
2012-09-06,23.197,23.197,23.1,23.162,29012,0
2012-09-07,23.197,23.197,23.153,23.162,34482,0
2012-09-10,23.189,23.197,23.128,23.171,50003,0
2012-09-11,23.153,23.267,23.153,23.242,42444,0
2012-09-12,22.943,22.943,22.881,22.915,32536,0
2012-09-13,22.906,22.977,22.906,22.977,26032,0
2012-09-14,23.013,23.083,22.925,23.074,37005,0
2012-09-17,23.013,23.144,22.977,23.109,24449,0
2012-09-18,23.18,23.258,23.074,23.144,24196,0
2012-09-19,23.144,23.251,23.083,23.153,125995,0
2012-09-20,23.109,23.135,23.057,23.083,30802,0
2012-09-21,23.066,23.162,23.066,23.1,35689,0
2012-09-24,23.066,23.128,22.915,23.005,47420,0
2012-09-25,23.066,23.066,22.934,22.951,32534,0
2012-09-26,23.029,23.029,22.925,22.995,20659,0
2012-09-27,22.951,23.057,22.951,22.986,23676,0
2012-09-28,22.951,23.074,22.951,23.057,17113,0
2012-10-01,23.109,23.171,23.005,23.005,24889,0
2012-10-02,23.066,23.144,22.995,22.995,21731,0
2012-10-03,23.039,23.135,23.005,23.048,22017,0
2012-10-04,23.048,23.083,22.995,23.066,30475,0
2012-10-05,23.162,23.171,23.048,23.057,15618,0
2012-10-08,23.057,23.091,22.977,22.995,24303,0
2012-10-09,23.013,23.083,22.995,23.013,24136,0
2012-10-10,23.029,23.171,23.029,23.135,45975,0
2012-10-11,23.189,23.206,23.119,23.128,27109,0
2012-10-12,23.189,23.215,23.171,23.18,32184,0
2012-10-15,23.18,23.251,23.18,23.223,17454,0
2012-10-16,23.223,23.258,23.18,23.233,11520,0
2012-10-17,23.258,23.303,23.215,23.251,29278,0
2012-10-18,23.223,23.365,23.223,23.223,41001,0
2012-10-19,23.197,23.329,23.144,23.144,15416,0
2012-10-22,23.258,23.277,23.144,23.153,28198,0
2012-10-23,23.189,23.258,23.128,23.144,18842,0
2012-10-24,23.251,23.294,23.171,23.251,18296,0
2012-10-25,23.215,23.277,23.197,23.233,11850,0
2012-10-26,23.277,23.417,23.197,23.313,49146,0
2012-10-31,23.346,23.391,23.267,23.329,44382,0
2012-11-01,23.408,23.452,23.162,23.162,71544,0
2012-11-02,23.303,23.461,23.171,23.381,48253,0
2012-11-05,23.329,23.461,22.749,23.4,65942,0
2012-11-06,23.391,23.496,23.381,23.479,33329,0
2012-11-07,23.443,23.646,23.443,23.637,65438,0
2012-11-08,23.646,23.778,23.618,23.708,32211,0
2012-11-09,23.708,23.812,23.611,23.68,55949,0
2012-11-12,23.646,23.795,23.54,23.733,13587,0
2012-11-13,23.646,23.769,23.611,23.708,35440,0
2012-11-14,23.664,23.725,23.514,23.514,26140,0
2012-11-15,23.47,23.602,23.233,23.496,88638,0
2012-11-16,23.523,23.708,23.496,23.654,21721,0
2012-11-19,23.698,23.822,23.593,23.716,30935,0
2012-11-20,23.742,23.857,23.742,23.742,21050,0
2012-11-21,23.742,23.848,23.611,23.716,74870,0
2012-11-23,23.68,23.769,23.68,23.751,7645,0
2012-11-26,23.778,23.848,23.778,23.831,16708,0
2012-11-27,23.831,23.865,23.689,23.689,33653,0
2012-11-28,23.716,23.795,23.673,23.787,38081,0
2012-11-29,23.795,23.822,23.637,23.637,23595,0
2012-11-30,23.708,23.76,23.618,23.628,38086,0
2012-12-03,23.602,23.68,23.585,23.602,22272,0
2012-12-04,23.593,23.689,23.523,23.611,27783,0
2012-12-05,23.531,23.593,23.488,23.488,19879,0
2012-12-06,23.435,23.479,23.373,23.452,49215,0
2012-12-07,23.496,23.496,23.426,23.479,27188,0
2012-12-10,23.496,23.523,23.479,23.488,14142,0
2012-12-11,23.496,23.557,23.496,23.531,22958,0
2012-12-12,23.197,23.197,22.934,23.109,50576,0
2012-12-13,23.021,23.048,22.968,22.986,33105,0
2012-12-14,22.986,23.091,22.986,23.091,19387,0
2012-12-17,23.057,23.128,23.057,23.083,40498,0
2012-12-18,23.128,23.461,23.128,23.171,36540,0
2012-12-19,23.189,23.365,23.189,23.233,71803,0
2012-12-20,23.338,23.391,23.258,23.381,24178,0
2012-12-21,23.294,23.338,23.223,23.285,20607,0
2012-12-24,23.197,23.329,23.197,23.197,9358,0
2012-12-26,23.189,23.197,23.083,23.153,20501,0
2012-12-27,23.206,23.206,23.048,23.128,26280,0
2012-12-28,23.091,23.091,22.951,23.029,35419,0
2012-12-31,23.048,23.091,22.951,23.083,41041,0
2013-01-02,23.162,23.197,23.1,23.135,25156,0
2013-01-03,23.206,23.356,23.171,23.338,24150,0
2013-01-04,23.381,23.54,23.365,23.54,26715,0
2013-01-07,23.646,23.751,23.531,23.733,45547,0
2013-01-08,23.708,23.997,23.708,23.892,53952,0
2013-01-09,23.901,23.945,23.708,23.708,47487,0
2013-01-10,23.698,23.892,23.698,23.892,20428,0
2013-01-11,23.91,23.91,23.742,23.857,34861,0
2013-01-14,23.874,23.883,23.787,23.812,15631,0
2013-01-15,23.857,23.857,23.742,23.848,20455,0
2013-01-16,23.751,23.839,23.68,23.831,55531,0
2013-01-17,23.733,23.91,23.708,23.708,56169,0
2013-01-18,23.751,23.857,23.733,23.733,48681,0
2013-01-22,23.848,23.901,23.716,23.725,37099,0
2013-01-23,23.742,23.918,23.593,23.593,62092,0
2013-01-24,23.557,23.664,23.54,23.585,34625,0
2013-01-25,23.575,23.664,23.575,23.575,17933,0
2013-01-28,23.566,23.611,23.496,23.496,29881,0
2013-01-29,23.496,23.566,23.461,23.461,23628,0
2013-01-30,23.496,23.55,23.32,23.47,42594,0
2013-01-31,23.381,23.435,23.346,23.346,23068,0
2013-02-01,23.346,23.417,23.346,23.373,14646,0
2013-02-04,23.32,23.426,23.32,23.373,19057,0
2013-02-05,23.373,23.55,23.346,23.346,31476,0
2013-02-06,23.47,23.55,23.373,23.55,32536,0
2013-02-07,23.496,23.618,23.496,23.575,23908,0
2013-02-08,23.55,23.646,23.523,23.637,22995,0
2013-02-11,23.646,23.716,23.585,23.716,20139,0
2013-02-12,23.664,23.751,23.664,23.725,17956,0
2013-02-13,23.673,23.778,23.673,23.769,15126,0
2013-02-14,23.68,23.795,23.68,23.795,13035,0
2013-02-15,23.733,23.812,23.673,23.673,18305,0
2013-02-19,23.654,23.725,23.618,23.68,58267,0
2013-02-20,23.637,23.725,23.637,23.725,23615,0
2013-02-21,23.716,23.725,23.654,23.689,26056,0
2013-02-22,23.742,23.751,23.68,23.708,13173,0
2013-02-25,23.733,23.742,23.68,23.742,21338,0
2013-02-26,23.68,23.831,23.664,23.812,30900,0
2013-02-27,23.812,23.865,23.742,23.742,20845,0
2013-02-28,23.795,23.918,23.795,23.865,17499,0
2013-03-01,23.865,23.936,23.865,23.936,19222,0
2013-03-04,23.926,23.963,23.883,23.963,42073,0
2013-03-05,23.901,24.077,23.901,23.997,19335,0
2013-03-06,23.971,24.033,23.936,23.98,18532,0
2013-03-07,23.997,24.05,23.997,24.05,22816,0
2013-03-08,24.077,24.148,23.988,24.059,25211,0
2013-03-11,24.041,24.182,24.025,24.12,19261,0
2013-03-12,24.05,24.191,24.025,24.094,23684,0
2013-03-13,24.203,24.203,24.095,24.131,29113,0
2013-03-14,24.14,24.228,24.112,24.157,51003,0
2013-03-15,24.059,24.112,23.97,24.05,64175,0
2013-03-18,23.979,24.14,23.979,24.05,22850,0
2013-03-19,24.068,24.122,24.041,24.087,15124,0
2013-03-20,24.112,24.184,24.087,24.184,23702,0
2013-03-21,24.104,24.194,24.104,24.194,36599,0
2013-03-22,24.15,24.336,24.15,24.157,18563,0
2013-03-25,24.157,24.309,24.122,24.274,23491,0
2013-03-26,24.22,24.425,24.22,24.416,37850,0
2013-03-27,24.319,24.407,24.309,24.372,15638,0
2013-03-28,24.282,24.524,24.282,24.524,18949,0
2013-04-01,24.55,24.56,24.497,24.56,15654,0
2013-04-02,24.55,24.854,24.515,24.782,104789,0
2013-04-03,24.782,24.828,24.738,24.747,29216,0
2013-04-04,24.738,24.854,24.719,24.774,32480,0
2013-04-05,24.747,24.818,24.666,24.719,32799,0
2013-04-08,24.694,24.765,24.666,24.666,23222,0
2013-04-09,24.666,24.81,24.666,24.81,42590,0
2013-04-10,24.738,24.791,24.666,24.712,21476,0
2013-04-11,24.747,24.747,24.577,24.632,53839,0
2013-04-12,24.703,24.712,24.604,24.613,20092,0
2013-04-15,24.632,24.676,24.577,24.632,24312,0
2013-04-16,24.666,24.791,24.632,24.791,31895,0
2013-04-17,24.632,24.712,24.613,24.657,41393,0
2013-04-18,24.632,24.666,24.604,24.613,14005,0
2013-04-19,24.613,24.719,24.577,24.666,31240,0
2013-04-22,24.649,24.703,24.632,24.632,13414,0
2013-04-23,24.685,24.791,24.632,24.729,16673,0
2013-04-24,24.729,24.756,24.632,24.64,21961,0
2013-04-25,24.666,24.756,24.666,24.676,17441,0
2013-04-26,24.712,24.738,24.703,24.712,7604,0
2013-04-29,24.694,24.944,24.694,24.899,34246,0
2013-04-30,24.917,25.006,24.899,24.917,20774,0
2013-05-01,24.97,24.97,24.801,24.801,25870,0
2013-05-02,24.863,25.006,24.828,24.979,45024,0
2013-05-03,24.953,25.006,24.934,24.97,39843,0
2013-05-06,24.961,24.997,24.917,24.97,82938,0
2013-05-07,25.006,25.059,24.979,25.023,17722,0
2013-05-08,25.032,25.086,25.016,25.042,15459,0
2013-05-09,25.042,25.22,25.032,25.131,18718,0
2013-05-10,25.131,25.194,25.095,25.104,18039,0
2013-05-13,25.157,25.229,25.122,25.131,24746,0
2013-05-14,25.185,25.194,25.059,25.095,22292,0
2013-05-15,25.059,25.148,24.979,24.988,22191,0
2013-05-16,24.997,25.032,24.961,24.961,14903,0
2013-05-17,24.961,25.194,24.961,25.175,35477,0
2013-05-20,25.185,25.194,24.97,25.059,36010,0
2013-05-21,25.095,25.175,25.095,25.148,16947,0
2013-05-22,25.157,25.194,25.104,25.131,20420,0
2013-05-23,25.095,25.114,24.97,25.032,28531,0
2013-05-24,25.032,25.086,24.926,24.97,50566,0
2013-05-28,25.078,25.122,25.032,25.051,29538,0
2013-05-29,25.14,25.14,24.917,25.016,41198,0
2013-05-30,25.051,25.095,24.899,24.907,46681,0
2013-05-31,24.791,24.917,24.657,24.81,29367,0
2013-06-03,24.81,24.828,24.309,24.55,47491,0
2013-06-04,24.56,24.569,24.228,24.282,56207,0
2013-06-05,24.309,24.309,23.916,24.068,47517,0
2013-06-06,23.979,24.14,23.809,23.987,21691,0
2013-06-07,24.05,24.122,23.89,24.015,55702,0
2013-06-10,24.006,24.157,23.943,24.041,23278,0
2013-06-11,23.89,23.943,23.47,23.693,53335,0
2013-06-12,23.694,23.767,22.868,23.05,121948,0
2013-06-13,22.967,24.356,22.706,23.413,67587,0
2013-06-14,23.385,23.757,23.385,23.676,30164,0
2013-06-17,23.866,23.975,23.649,23.703,44504,0
2013-06-18,23.831,23.875,23.713,23.839,52977,0
2013-06-19,23.929,23.929,23.566,23.684,37663,0
2013-06-20,23.458,23.604,23.168,23.604,104546,0
2013-06-21,23.54,24.085,23.376,24.085,124415,0
2013-06-24,23.821,23.821,23.458,23.785,134499,0
2013-06-25,23.793,23.793,23.321,23.676,82518,0
2013-06-26,23.594,23.912,23.594,23.667,29131,0
2013-06-27,23.694,23.975,23.694,23.757,23954,0
2013-06-28,24.306,24.306,24.03,24.141,36108,0
2013-07-01,23.903,23.948,23.694,23.731,24369,0
2013-07-02,23.684,23.866,23.549,23.676,55964,0
2013-07-03,23.684,23.684,23.54,23.63,19316,0
2013-07-05,23.549,23.557,23.194,23.321,33562,0
2013-07-08,23.385,23.413,23.231,23.395,17264,0
2013-07-09,23.395,23.395,23.241,23.395,21966,0
2013-07-10,23.277,23.64,23.277,23.63,59239,0
2013-07-11,23.667,23.849,23.658,23.767,41220,0
2013-07-12,23.849,23.849,23.658,23.757,24692,0
2013-07-15,23.684,23.857,23.667,23.839,25557,0
2013-07-16,23.857,23.875,23.793,23.875,55647,0
2013-07-17,23.929,23.993,23.866,23.921,16159,0
2013-07-18,23.948,23.948,23.776,23.866,16660,0
2013-07-19,23.866,23.903,23.802,23.802,20297,0
2013-07-22,23.866,23.921,23.793,23.802,16451,0
2013-07-23,23.875,23.903,23.739,23.739,36515,0
2013-07-24,23.731,23.857,23.721,23.785,17254,0
2013-07-25,23.721,23.757,23.604,23.694,23441,0
2013-07-26,23.713,23.776,23.64,23.703,11664,0
2013-07-29,23.684,23.785,23.613,23.757,22958,0
2013-07-30,23.667,23.757,23.64,23.721,13850,0
2013-07-31,23.63,23.757,23.594,23.757,14411,0
2013-08-01,23.776,23.885,23.63,23.793,42731,0
2013-08-02,23.812,23.821,23.63,23.821,38697,0
2013-08-05,23.812,23.831,23.721,23.812,27847,0
2013-08-06,23.739,23.757,23.684,23.694,25241,0
2013-08-07,23.684,23.776,23.649,23.748,16942,0
2013-08-08,23.684,23.757,23.676,23.731,24919,0
2013-08-09,23.658,23.767,23.649,23.713,30524,0
2013-08-12,23.767,23.776,23.64,23.721,42185,0
2013-08-13,23.713,23.731,23.512,23.557,29051,0
2013-08-14,23.476,23.549,23.422,23.494,49430,0
2013-08-15,23.368,23.486,23.213,23.486,38599,0
2013-08-16,23.34,23.467,23.277,23.385,53094,0
2013-08-19,23.403,23.403,23.14,23.222,35730,0
2013-08-20,23.168,23.285,23.059,23.241,41748,0
2013-08-21,23.177,23.222,23.05,23.14,29759,0
2013-08-22,23.076,23.295,23.076,23.295,34238,0
2013-08-23,23.204,23.486,23.204,23.486,20933,0
2013-08-26,23.586,23.586,23.34,23.53,36755,0
2013-08-27,23.349,23.494,23.349,23.476,22542,0
2013-08-28,23.476,23.549,23.403,23.458,24279,0
2013-08-29,23.486,23.522,23.358,23.449,18193,0
2013-08-30,23.854,23.973,23.762,23.973,23055,0
2013-09-03,23.54,23.549,23.432,23.54,30541,0
2013-09-04,23.503,23.549,23.476,23.54,34934,0
2013-09-05,23.467,23.486,23.449,23.486,18676,0
2013-09-06,23.503,23.54,23.439,23.512,40863,0
2013-09-09,23.503,23.557,23.449,23.557,16890,0
2013-09-10,23.586,23.676,23.486,23.549,38534,0
2013-09-11,23.587,23.614,23.466,23.568,28924,0
2013-09-12,23.522,23.596,23.513,23.596,45262,0
2013-09-13,23.55,23.605,23.541,23.605,12167,0
2013-09-16,23.623,23.716,23.541,23.568,20135,0
2013-09-17,23.596,23.67,23.476,23.541,24056,0
2013-09-18,23.522,23.687,23.458,23.632,62842,0
2013-09-19,23.687,23.817,23.614,23.707,21951,0
2013-09-20,23.614,23.956,23.614,23.956,64784,0
2013-09-23,23.901,23.973,23.854,23.973,32273,0
2013-09-24,23.891,24.021,23.891,24.021,28154,0
2013-09-25,23.956,24.066,23.927,24.066,29421,0
2013-09-26,24.021,24.076,23.983,24.076,20218,0
2013-09-27,24.076,24.076,23.762,23.836,39240,0
2013-09-30,23.78,23.799,23.623,23.623,34135,0
2013-10-01,23.752,23.752,23.513,23.596,31627,0
2013-10-02,23.596,23.605,23.458,23.513,38108,0
2013-10-03,23.513,23.531,23.318,23.383,35147,0
2013-10-04,23.356,23.374,23.227,23.356,39396,0
2013-10-07,23.254,23.383,23.254,23.338,18951,0
2013-10-08,23.311,23.328,23.199,23.282,31158,0
2013-10-09,23.236,23.254,23.153,23.246,52525,0
2013-10-10,23.208,23.291,23.199,23.227,55565,0
2013-10-11,23.181,23.273,23.097,23.199,47483,0
2013-10-14,23.088,23.199,23.088,23.162,33376,0
2013-10-15,23.126,23.153,23.014,23.052,29822,0
2013-10-16,23.024,23.162,23.014,23.143,26823,0
2013-10-17,23.097,23.291,23.097,23.236,21823,0
2013-10-18,23.217,23.411,23.217,23.383,30199,0
2013-10-21,23.338,23.366,23.254,23.301,36474,0
2013-10-22,23.366,23.448,23.254,23.311,48724,0
2013-10-23,23.318,23.411,23.318,23.356,14496,0
2013-10-24,23.402,23.402,23.153,23.199,51031,0
2013-10-25,23.162,23.199,23.153,23.199,8922,0
2013-10-28,23.134,23.217,23.088,23.134,23605,0
2013-10-29,23.153,23.254,23.107,23.246,20392,0
2013-10-30,23.162,23.227,23.107,23.143,36051,0
2013-10-31,23.181,23.217,23.134,23.153,16044,0
2013-11-01,23.217,23.217,23.134,23.172,9555,0
2013-11-04,23.217,23.246,23.116,23.208,39642,0
2013-11-05,23.199,23.199,23.061,23.088,78632,0
2013-11-06,23.143,23.208,23.107,23.208,17961,0
2013-11-07,23.191,23.227,23.162,23.227,5116,0
2013-11-08,23.199,23.291,23.153,23.172,25938,0
2013-11-11,23.191,23.263,23.116,23.181,10574,0
2013-11-12,23.107,23.208,23.071,23.107,18714,0
2013-11-13,23.079,23.191,23.079,23.153,24862,0
2013-11-14,23.097,23.172,23.061,23.126,75829,0
2013-11-15,23.079,23.162,23.079,23.143,26624,0
2013-11-18,23.181,23.227,23.097,23.116,21316,0
2013-11-19,23.116,23.191,23.097,23.181,30785,0
2013-11-20,23.134,23.181,23.061,23.107,48914,0
2013-11-21,23.107,23.107,23.042,23.097,28916,0
2013-11-22,23.088,23.172,23.061,23.172,51557,0
2013-11-25,23.172,23.191,23.097,23.116,20071,0
2013-11-26,23.153,23.236,23.143,23.199,26751,0
2013-11-27,23.153,23.273,23.153,23.217,15660,0
2013-11-29,23.172,23.227,23.172,23.217,1927,0
2013-12-02,23.246,23.338,23.236,23.282,39934,0
2013-12-03,23.282,23.346,23.227,23.338,36001,0
2013-12-04,23.328,23.338,23.227,23.273,26707,0
2013-12-05,23.227,23.236,23.162,23.236,14763,0
2013-12-06,23.282,23.282,23.162,23.254,17511,0
2013-12-09,23.246,23.476,23.246,23.393,81225,0
2013-12-10,23.338,23.431,23.318,23.421,35940,0
2013-12-11,23.462,23.491,23.349,23.369,59675,0
2013-12-12,23.313,23.359,23.209,23.255,61554,0
2013-12-13,23.265,23.396,23.265,23.396,29455,0
2013-12-16,23.396,23.491,23.274,23.34,38055,0
2013-12-17,23.313,23.386,23.265,23.34,30943,0
2013-12-18,23.283,23.415,23.274,23.415,41459,0
2013-12-19,23.303,23.359,23.199,23.359,52353,0
2013-12-20,23.396,23.518,23.377,23.518,47698,0
2013-12-23,23.471,23.556,23.359,23.442,50031,0
2013-12-24,23.415,23.452,23.359,23.396,16127,0
2013-12-26,23.359,23.425,23.274,23.313,22235,0
2013-12-27,23.33,23.405,23.33,23.359,22714,0
2013-12-30,23.369,23.491,23.283,23.491,37025,0
2013-12-31,23.425,23.574,23.377,23.509,11547,0
2014-01-02,23.547,23.574,23.462,23.547,13771,0
2014-01-03,23.584,23.781,23.584,23.762,18613,0
2014-01-06,23.659,23.884,23.659,23.864,23206,0
2014-01-07,23.855,23.864,23.791,23.791,17973,0
2014-01-08,23.781,24.381,23.715,23.94,67072,0
2014-01-09,23.884,23.986,23.884,23.986,12985,0
2014-01-10,24.006,24.062,23.996,24.025,16064,0
2014-01-13,24.09,24.09,23.977,24.033,19899,0
2014-01-14,24.09,24.09,23.986,24.033,17573,0
2014-01-15,23.996,24.072,23.968,23.986,51383,0
2014-01-16,23.96,24.081,23.94,24.043,65828,0
2014-01-17,23.977,24.072,23.977,23.996,41297,0
2014-01-21,24.147,24.147,24.006,24.072,18143,0
2014-01-22,24.033,24.099,23.996,23.996,17054,0
2014-01-23,24.062,24.072,23.874,23.921,34367,0
2014-01-24,23.968,23.968,23.62,23.772,39378,0
2014-01-27,23.864,23.884,23.752,23.828,30370,0
2014-01-28,23.772,23.96,23.772,23.96,14443,0
2014-01-29,23.884,23.96,23.808,23.808,15889,0
2014-01-30,23.912,24.006,23.838,24.006,6558,0
2014-01-31,23.79,23.95,23.79,23.855,6975,0
2014-02-03,23.847,23.986,23.847,23.96,13822,0
2014-02-04,23.894,23.986,23.874,23.968,24789,0
2014-02-05,23.93,23.93,23.864,23.894,8832,0
2014-02-06,23.93,24.016,23.847,23.96,24482,0
2014-02-07,24.025,24.052,23.93,23.93,12014,0
2014-02-10,23.93,23.986,23.921,23.94,11796,0
2014-02-11,23.968,23.968,23.874,23.94,183699,0
2014-02-12,24.006,24.033,23.864,23.864,34054,0
2014-02-13,23.818,23.977,23.818,23.96,27569,0
2014-02-14,23.93,23.996,23.93,23.96,12688,0
2014-02-18,23.977,24.033,23.921,24.025,24438,0
2014-02-19,23.977,24.033,23.977,23.986,12584,0
2014-02-20,24.006,24.081,24.006,24.043,23447,0
2014-02-21,23.986,24.081,23.986,24.016,14459,0
2014-02-24,24.025,24.052,24.016,24.025,12887,0
2014-02-25,24.025,24.09,23.977,23.986,35062,0
2014-02-26,24.006,24.155,24.006,24.118,17312,0
2014-02-27,24.155,24.155,24.043,24.043,27059,0
2014-02-28,24.062,24.108,24.033,24.033,20228,0
2014-03-03,24.033,24.099,23.968,23.968,60718,0
2014-03-04,24.062,24.099,24.033,24.043,29291,0
2014-03-05,24.025,24.052,23.968,23.968,41769,0
2014-03-06,24.006,24.025,23.96,23.977,33940,0
2014-03-07,23.95,24.025,23.884,23.977,40231,0
2014-03-10,23.95,23.996,23.94,23.996,25634,0
2014-03-11,23.986,23.996,23.921,23.996,27404,0
2014-03-12,24.01,24.077,23.896,24,73917,0
2014-03-13,23.972,23.981,23.933,23.981,20057,0
2014-03-14,23.981,24.02,23.943,24.02,22066,0
2014-03-17,24.02,24.095,24.02,24.087,11611,0
2014-03-18,24.067,24.104,24.067,24.067,25840,0
2014-03-19,24.067,24.191,24.067,24.104,26916,0
2014-03-20,24.162,24.211,24.095,24.144,32182,0
2014-03-21,24.087,24.352,24.047,24.352,77156,0
2014-03-24,24.268,24.334,24.201,24.238,28251,0
2014-03-25,24.238,24.276,24.219,24.219,20102,0
2014-03-26,24.211,24.286,24.201,24.286,13114,0
2014-03-27,24.295,24.295,24.228,24.238,15934,0
2014-03-28,24.276,24.305,24.211,24.211,10994,0
2014-03-31,24.258,24.439,24.228,24.325,36493,0
2014-04-01,24.419,24.533,24.372,24.486,25242,0
2014-04-02,24.61,24.62,24.4,24.419,25720,0
2014-04-03,24.4,24.439,24.334,24.362,16887,0
2014-04-04,24.392,24.476,24.352,24.372,14374,0
2014-04-07,24.352,24.439,24.305,24.325,33706,0
2014-04-08,24.343,24.343,24.211,24.258,37596,0
2014-04-09,24.228,24.352,24.219,24.219,33018,0
2014-04-10,24.219,24.286,24.181,24.268,37654,0
2014-04-11,24.191,24.276,24.181,24.268,11086,0
2014-04-14,24.268,24.268,24.201,24.201,14673,0
2014-04-15,24.201,24.258,24.191,24.191,23404,0
2014-04-16,24.258,24.305,24.219,24.305,24696,0
2014-04-17,24.325,24.392,24.305,24.305,42151,0
2014-04-21,24.372,24.372,24.276,24.295,35899,0
2014-04-22,24.352,24.392,24.334,24.352,24340,0
2014-04-23,24.382,24.4,24.315,24.362,24517,0
2014-04-24,24.392,24.392,24.352,24.352,10059,0
2014-04-25,24.382,24.4,24.286,24.295,39572,0
2014-04-28,24.305,24.362,24.228,24.315,91180,0
2014-04-29,24.372,24.419,24.325,24.419,26600,0
2014-04-30,24.4,24.449,24.382,24.429,18810,0
2014-05-01,24.409,24.543,24.392,24.533,31388,0
2014-05-02,24.449,24.63,24.449,24.63,44809,0
2014-05-05,24.714,24.838,24.639,24.811,40610,0
2014-05-06,24.773,24.82,24.649,24.649,15489,0
2014-05-07,24.687,24.763,24.649,24.649,70814,0
2014-05-08,24.734,24.734,24.6,24.62,34902,0
2014-05-09,24.667,24.734,24.639,24.649,21015,0
2014-05-12,24.667,24.781,24.667,24.773,21268,0
2014-05-13,24.781,24.858,24.781,24.858,46257,0
2014-05-14,24.848,24.877,24.801,24.858,34333,0
2014-05-15,24.858,24.858,24.714,24.714,22525,0
2014-05-16,24.82,24.868,24.811,24.82,8912,0
2014-05-19,24.848,24.887,24.781,24.791,18717,0
2014-05-20,24.877,24.972,24.877,24.972,27430,0
2014-05-21,24.972,25.049,24.954,24.982,31315,0
2014-05-22,24.982,24.982,24.82,24.868,35886,0
2014-05-23,24.934,24.934,24.706,24.706,16252,0
2014-05-27,24.905,24.905,24.714,24.763,36793,0
2014-05-28,24.838,25.011,24.791,24.982,10675,0
2014-05-29,24.982,25.058,24.982,25.058,14998,0
2014-05-30,25.115,25.144,25.068,25.144,8206,0
2014-06-02,25.163,25.239,25.144,25.23,17975,0
2014-06-03,25.182,25.268,25.173,25.22,21948,0
2014-06-04,25.163,25.163,24.887,25.049,29691,0
2014-06-05,25.001,25.135,24.905,25.135,16341,0
2014-06-06,25.039,25.22,25.039,25.21,14842,0
2014-06-09,25.201,25.201,25.078,25.163,14813,0
2014-06-10,25.201,25.201,25.096,25.173,25075,0
2014-06-11,25.186,25.283,25.148,25.264,19741,0
2014-06-12,25.186,25.293,25.148,25.225,25258,0
2014-06-13,25.225,25.225,24.837,24.993,153604,0
2014-06-16,25.012,25.022,24.905,24.983,33389,0
2014-06-17,25.031,25.041,24.847,24.857,38348,0
2014-06-18,24.857,24.915,24.77,24.779,40815,0
2014-06-19,24.809,24.896,24.693,24.702,39530,0
2014-06-20,24.712,24.837,24.547,24.567,408221,0
2014-06-23,24.712,24.731,24.644,24.644,76604,0
2014-06-24,24.653,24.741,24.653,24.693,23780,0
2014-06-25,24.712,24.721,24.663,24.663,30523,0
2014-06-26,24.779,24.867,24.741,24.76,30806,0
2014-06-27,24.828,24.876,24.702,24.712,13760,0
2014-06-30,24.721,24.847,24.712,24.789,16249,0
2014-07-01,24.828,24.867,24.789,24.818,26950,0
2014-07-02,24.837,24.847,24.751,24.751,21584,0
2014-07-03,24.731,24.828,24.693,24.799,9503,0
2014-07-07,24.837,24.837,24.741,24.799,20085,0
2014-07-08,24.837,24.837,24.76,24.799,12171,0
2014-07-09,24.818,24.828,24.77,24.789,11098,0
2014-07-10,24.751,24.837,24.751,24.77,19442,0
2014-07-11,24.77,24.828,24.76,24.809,25667,0
2014-07-14,24.847,24.857,24.789,24.799,15677,0
2014-07-15,24.837,24.925,24.837,24.876,46883,0
2014-07-16,24.886,24.925,24.857,24.876,17787,0
2014-07-17,24.886,24.925,24.847,24.876,22467,0
2014-07-18,24.905,24.915,24.837,24.837,25556,0
2014-07-21,24.886,24.963,24.867,24.905,12871,0
2014-07-22,24.944,24.954,24.886,24.925,12084,0
2014-07-23,24.896,24.954,24.896,24.905,7191,0
2014-07-24,24.944,24.944,24.837,24.837,27271,0
2014-07-25,24.876,24.925,24.876,24.896,14655,0
2014-07-28,24.934,24.944,24.876,24.876,17167,0
2014-07-29,24.867,24.954,24.847,24.886,16352,0
2014-07-30,24.876,24.925,24.809,24.809,22010,0
2014-07-31,24.809,24.818,24.625,24.625,28838,0
2014-08-01,24.712,24.837,24.683,24.837,39612,0
2014-08-04,24.818,24.818,24.683,24.741,28017,0
2014-08-05,24.76,24.837,24.712,24.751,21284,0
2014-08-06,24.789,24.818,24.76,24.779,23750,0
2014-08-07,24.789,24.934,24.789,24.886,22851,0
2014-08-08,24.934,24.993,24.896,24.944,16068,0
2014-08-11,25.08,25.08,24.973,25.022,35211,0
2014-08-12,25.002,25.109,25.002,25.051,14135,0
2014-08-13,25.099,25.128,25.031,25.07,20346,0
2014-08-14,25.109,25.186,25.109,25.186,9667,0
2014-08-15,25.148,25.196,25.099,25.186,7435,0
2014-08-18,25.273,25.341,25.128,25.332,17700,0
2014-08-19,25.332,25.37,25.196,25.264,18277,0
2014-08-20,25.332,25.332,25.215,25.302,24225,0
2014-08-21,25.312,25.322,25.186,25.225,17903,0
2014-08-22,25.293,25.312,25.206,25.312,13259,0
2014-08-25,25.322,25.322,25.244,25.283,6042,0
2014-08-26,25.264,25.322,25.234,25.254,13838,0
2014-08-27,25.302,25.418,25.206,25.409,26913,0
2014-08-28,25.39,25.418,25.332,25.399,20787,0
2014-08-29,25.399,25.399,25.341,25.341,8334,0
2014-09-02,25.399,25.399,25.293,25.293,12659,0
2014-09-03,25.293,25.293,25.031,25.031,40658,0
2014-09-04,25.08,25.157,24.876,24.886,52355,0
2014-09-05,25.012,25.041,24.867,25.031,51548,0
2014-09-08,25.089,25.118,24.993,25.031,35294,0
2014-09-09,25.041,25.08,24.934,24.944,29088,0
2014-09-10,24.934,24.934,24.847,24.847,38759,0
2014-09-11,24.851,25.147,24.851,25.087,71992,0
2014-09-12,24.871,24.96,24.743,24.812,75700,0
2014-09-15,24.812,24.91,24.753,24.9,61722,0
2014-09-16,24.832,24.93,24.832,24.9,15050,0
2014-09-17,24.92,25.048,24.871,25.038,27296,0
2014-09-18,25.048,25.245,25.048,25.245,20363,0
2014-09-19,25.196,25.324,25.166,25.166,7252,0
2014-09-22,25.245,25.304,25.127,25.137,14518,0
2014-09-23,25.137,25.274,25.107,25.274,10347,0
2014-09-24,25.284,25.284,25.147,25.215,42323,0
2014-09-25,25.176,25.176,25.117,25.166,12960,0
2014-09-26,25.166,25.245,25.137,25.137,11436,0
2014-09-29,25.206,25.215,25.107,25.156,10184,0
2014-09-30,25.117,25.314,25.117,25.284,19017,0
2014-10-01,25.353,25.383,25.206,25.225,29609,0
2014-10-02,25.284,25.343,25.235,25.304,19617,0
2014-10-03,25.343,25.373,25.324,25.343,7913,0
2014-10-06,25.363,25.422,25.343,25.343,25081,0
2014-10-07,25.255,25.343,25.245,25.314,31908,0
2014-10-08,25.334,25.343,25.255,25.324,13706,0
2014-10-09,25.324,25.353,25.284,25.284,114657,0
2014-10-10,25.294,25.304,25.166,25.176,22821,0
2014-10-13,25.196,25.225,25.156,25.166,12500,0
2014-10-14,25.225,25.225,25.156,25.225,23471,0
2014-10-15,25.206,25.225,25.107,25.225,21190,0
2014-10-16,25.156,25.265,25.117,25.215,37196,0
2014-10-17,25.186,25.284,25.186,25.245,17747,0
2014-10-20,25.294,25.324,25.245,25.294,6751,0
2014-10-21,25.334,25.363,25.294,25.343,22431,0
2014-10-22,25.363,25.383,25.314,25.324,19524,0
2014-10-23,25.432,25.432,25.373,25.422,27045,0
2014-10-24,25.422,25.432,25.393,25.422,31389,0
2014-10-27,25.422,25.442,25.343,25.393,32459,0
2014-10-28,25.471,25.471,25.373,25.383,9810,0
2014-10-29,25.432,25.432,25.353,25.393,23742,0
2014-10-30,25.432,25.432,25.363,25.363,12981,0
2014-10-31,25.432,25.481,25.383,25.412,12393,0
2014-11-03,25.452,25.57,25.442,25.491,10351,0
2014-11-04,25.461,25.589,25.452,25.56,23843,0
2014-11-05,25.609,25.609,25.501,25.521,20366,0
2014-11-06,25.55,25.57,25.471,25.491,15106,0
2014-11-07,25.481,25.639,25.481,25.609,11616,0
2014-11-10,25.56,25.639,25.511,25.521,20206,0
2014-11-11,25.56,25.58,25.501,25.55,11819,0
2014-11-12,25.58,25.609,25.55,25.56,6260,0
2014-11-13,25.629,25.737,25.58,25.688,13532,0
2014-11-14,25.727,25.757,25.668,25.708,15412,0
2014-11-17,25.698,25.924,25.698,25.865,17358,0
2014-11-18,25.796,25.934,25.796,25.816,11371,0
2014-11-19,25.767,25.924,25.727,25.885,27463,0
2014-11-20,25.895,25.934,25.845,25.845,16507,0
2014-11-21,25.835,25.904,25.835,25.885,13949,0
2014-11-24,25.904,25.973,25.865,25.914,25920,0
2014-11-25,25.944,25.954,25.835,25.855,28562,0
2014-11-26,25.973,26.082,25.954,26.052,14806,0
2014-11-28,26.082,26.131,26.072,26.082,7089,0
2014-12-01,26.091,26.091,25.944,26.022,17800,0
2014-12-02,25.993,26.131,25.934,26.082,32613,0
2014-12-03,26.082,26.15,26.052,26.091,18509,0
2014-12-04,26.072,26.101,25.963,26.032,13619,0
2014-12-05,25.934,25.954,25.776,25.895,30962,0
2014-12-08,25.914,26.278,25.895,26.17,28973,0
2014-12-09,26.141,26.209,25.835,25.845,48955,0
2014-12-10,25.796,25.924,25.757,25.806,8681,0
2014-12-11,25.72,26.08,25.72,26.07,29191,0
2014-12-12,25.88,26.05,25.88,26.05,22967,0
2014-12-15,26.16,26.22,26.01,26.19,17181,0
2014-12-16,26.04,26.23,26.04,26.2,17587,0
2014-12-17,26.22,26.44,26.18,26.44,34547,0
2014-12-18,26.35,26.55,26.35,26.42,18160,0
2014-12-19,26.51,26.51,26.21,26.32,21482,0
2014-12-22,26.34,26.34,26.2,26.28,18711,0
2014-12-23,26.29,26.3,26.2,26.28,9032,0
2014-12-24,26.14,26.23,26.08,26.16,10883,0
2014-12-26,26.07,26.28,26.06,26.16,9591,0
2014-12-29,26.18,26.27,26.13,26.2,25410,0
2014-12-30,26.22,26.27,26.2,26.23,17873,0
2014-12-31,26.1,26.28,26.1,26.24,12212,0
2015-01-02,26.3,26.5,26.28,26.46,40358,0
2015-01-05,26.41,26.46,26.31,26.37,14472,0
2015-01-06,26.36,26.4,26.2,26.31,52958,0
2015-01-07,26.35,26.43,26.3,26.38,18398,0
2015-01-08,26.32,26.44,26.32,26.41,9398,0
2015-01-09,26.36,26.46,26.31,26.35,13455,0
2015-01-12,26.37,26.59,26.37,26.54,19091,0
2015-01-13,26.51,26.59,26.5,26.56,18560,0
2015-01-14,26.49,26.66,26.48,26.62,27785,0
2015-01-15,26.62,26.64,26.43,26.43,19930,0
2015-01-16,26.41,26.71,26.23,26.23,110348,0
2015-01-20,26.39,26.42,25.91,26.16,53467,0
2015-01-21,26.14,26.36,26.12,26.33,15356,0
2015-01-22,26.38,26.38,26.25,26.25,20617,0
2015-01-23,26.3,26.33,26.25,26.28,9715,0
2015-01-26,26.31,26.37,26.27,26.28,13565,0
2015-01-27,26.33,26.38,26.3,26.3,7008,0
2015-01-28,26.31,26.64,26.31,26.58,35088,0
2015-01-29,26.51,26.57,26.42,26.45,14886,0
2015-01-30,26.46,26.55,26.46,26.49,10553,0
2015-02-02,26.53,26.59,26.46,26.59,11425,0
2015-02-03,26.59,26.78,26.57,26.76,19369,0
2015-02-04,26.68,26.76,26.68,26.76,8174,0
2015-02-05,26.76,26.76,26.6,26.64,14682,0
2015-02-06,26.67,26.67,26.5,26.51,7298,0
2015-02-09,26.51,26.67,26.51,26.67,16085,0
2015-02-10,26.57,26.74,26.57,26.58,8120,0
2015-02-11,26.69,26.69,26.46,26.46,22732,0
2015-02-12,26.53,26.66,26.52,26.63,19354,0
2015-02-13,26.65,26.74,26.6,26.69,14144,0
2015-02-17,26.67,26.72,26.31,26.33,25045,0
2015-02-18,26.4,26.41,26.21,26.4,22156,0
2015-02-19,26.35,26.37,26.28,26.33,6564,0
2015-02-20,26.38,26.54,26.36,26.49,12213,0
2015-02-23,26.5,26.53,26.46,26.47,5289,0
2015-02-24,26.49,26.6,26.49,26.51,13518,0
2015-02-25,26.56,26.7,26.55,26.69,9110,0
2015-02-26,26.53,26.61,26.51,26.54,27897,0
2015-02-27,26.53,26.63,26.53,26.56,10227,0
2015-03-02,26.58,26.749,26.57,26.7,15499,0
2015-03-03,26.63,26.8,26.63,26.79,8402,0
2015-03-04,26.73,26.788,26.6,26.65,29614,0
2015-03-05,26.61,26.66,26.52,26.56,21881,0
2015-03-06,26.51,26.51,26.16,26.3,22390,0
2015-03-09,26.3,26.33,26.13,26.18,29472,0
2015-03-10,26.15,26.29,26.03,26.28,26271,0
2015-03-11,25.95,26.02,25.84,26.01,20835,0
2015-03-12,26.04,26.11,25.9,25.94,35482,0
2015-03-13,25.85,25.88,25.81,25.86,8024,0
2015-03-16,25.9,25.9,25.83,25.88,19545,0
2015-03-17,25.91,25.91,25.75,25.86,16821,0
2015-03-18,25.75,25.98,25.75,25.9,14891,0
2015-03-19,25.92,25.95,25.85,25.9,8415,0
2015-03-20,25.94,26,25.9,25.9,10745,0
2015-03-23,25.95,26.07,25.95,26.04,18702,0
2015-03-24,26.05,26.08,26,26.019,8018,0
2015-03-25,26,26.069,25.95,25.95,16115,0
2015-03-26,25.91,25.99,25.9,25.94,15215,0
2015-03-27,25.97,25.97,25.88,25.91,27190,0
2015-03-30,25.93,26,25.86,25.98,22419,0
2015-03-31,26,26,25.92,25.97,11680,0
2015-04-01,26,26.03,25.95,25.96,23188,0
2015-04-02,25.99,26,25.94,25.99,23202,0
2015-04-06,26.03,26.12,26.001,26.12,22607,0
2015-04-07,26.1,26.221,26.09,26.15,24677,0
2015-04-08,26.11,26.31,26.11,26.27,21788,0
2015-04-09,26.23,26.34,26.23,26.314,8523,0
2015-04-10,26.292,26.318,26.22,26.28,9860,0
2015-04-13,26.39,26.39,26.14,26.17,13714,0
2015-04-14,26.16,26.29,26.155,26.235,17741,0
2015-04-15,26.25,26.3,26.19,26.27,15125,0
2015-04-16,26.28,26.28,26.2,26.22,13516,0
2015-04-17,26.23,26.32,26.18,26.32,25441,0
2015-04-20,26.3,26.37,26.27,26.32,20206,0
2015-04-21,26.32,26.39,26.25,26.39,12814,0
2015-04-22,26.37,26.45,26.37,26.38,12902,0
2015-04-23,26.47,26.47,26.36,26.39,11245,0
2015-04-24,26.39,26.64,26.39,26.401,8682,0
2015-04-27,26.46,26.47,26.393,26.44,3936,0
2015-04-28,26.4,26.48,26.35,26.36,11205,0
2015-04-29,26.3,26.359,26.23,26.28,9058,0
2015-04-30,26.22,26.28,26.15,26.23,11955,0
2015-05-01,26.25,26.28,26.18,26.27,8332,0
2015-05-04,26.13,26.301,26.13,26.28,8521,0
2015-05-05,26.25,26.35,26.11,26.14,17019,0
2015-05-06,26,26.14,25.85,26.04,33861,0
2015-05-07,25.92,26.14,25.81,25.95,23175,0
2015-05-08,25.96,26.127,25.96,26.04,11348,0
2015-05-11,25.97,26.086,25.79,25.85,20891,0
2015-05-12,25.76,26.03,25.71,26,9759,0
2015-05-13,25.97,26.158,25.97,26.13,12606,0
2015-05-14,26.1,26.24,26.1,26.17,8056,0
2015-05-15,26.11,26.23,26.09,26.1,15841,0
2015-05-18,26.14,26.21,26.071,26.21,7981,0
2015-05-19,26.23,26.23,26.12,26.15,9119,0
2015-05-20,26.11,26.29,26.11,26.14,18144,0
2015-05-21,26.14,26.27,26.12,26.23,11174,0
2015-05-22,26.15,26.24,26.15,26.2,7894,0
2015-05-26,26.24,26.25,26.09,26.14,9689,0
2015-05-27,26.1,26.2,26.1,26.15,8266,0
2015-05-28,26.17,26.18,26.1,26.1,4179,0
2015-05-29,26.13,26.2,26.07,26.13,8688,0
2015-06-01,26.142,26.2,26.1,26.13,37881,0
2015-06-02,26.16,26.16,26.07,26.1,18423,0
2015-06-03,26.08,26.15,26.05,26.07,13110,0
2015-06-04,26.07,26.071,25.97,26.06,23921,0
2015-06-05,26.06,26.09,25.951,25.98,20775,0
2015-06-08,25.99,26.13,25.99,26.11,14305,0
2015-06-09,26.09,26.09,26.01,26.01,12567,0
2015-06-10,26.01,26.05,25.91,25.95,27401,0
2015-06-11,25.6,25.68,25.552,25.67,8779,0
2015-06-12,25.64,25.74,25.592,25.592,29266,0
2015-06-15,25.57,25.58,25.41,25.46,32992,0
2015-06-16,25.5,25.576,25.5,25.567,8430,0
2015-06-17,25.53,25.55,25.4,25.48,25363,0
2015-06-18,25.41,25.53,25.39,25.53,21116,0
2015-06-19,25.49,25.49,25.45,25.47,7317,0
2015-06-22,25.41,25.44,25.32,25.401,41029,0
2015-06-23,25.4,25.58,25.4,25.57,49666,0
2015-06-24,25.53,25.6,25.49,25.57,8280,0
2015-06-25,25.5,25.52,25.431,25.46,6411,0
2015-06-26,25.49,25.49,25.36,25.43,21128,0
2015-06-29,25.4,25.41,25.37,25.38,12444,0
2015-06-30,25.43,25.5,25.37,25.49,18300,0
2015-07-01,25.55,25.55,25.412,25.47,26808,0
2015-07-02,25.55,25.55,25.48,25.48,13064,0
2015-07-06,25.547,25.547,25.44,25.47,10009,0
2015-07-07,25.46,25.52,25.45,25.45,4851,0
2015-07-08,25.49,25.6,25.45,25.51,13673,0
2015-07-09,25.521,25.57,25.521,25.57,7571,0
2015-07-10,25.56,25.56,25.53,25.56,6407,0
2015-07-13,25.53,25.57,25.53,25.565,6413,0
2015-07-14,25.56,25.61,25.45,25.55,68210,0
2015-07-15,25.54,25.59,25.54,25.55,43256,0
2015-07-16,25.55,25.66,25.55,25.63,44826,0
2015-07-17,25.69,25.7,25.58,25.65,18908,0
2015-07-20,25.68,25.74,25.65,25.65,9405,0
2015-07-21,25.71,25.74,25.671,25.74,22376,0
2015-07-22,25.8,25.83,25.71,25.71,15557,0
2015-07-23,25.7,25.71,25.66,25.703,5987,0
2015-07-24,25.72,25.88,25.65,25.82,88815,0
2015-07-27,25.8,25.83,25.74,25.755,35276,0
2015-07-28,25.74,25.788,25.72,25.747,34169,0
2015-07-29,25.79,25.8,25.7,25.74,21589,0
2015-07-30,25.77,25.77,25.73,25.74,22330,0
2015-07-31,25.85,25.85,25.8,25.83,7515,0
2015-08-03,25.84,25.85,25.768,25.78,39039,0
2015-08-04,25.78,25.84,25.73,25.73,18211,0
2015-08-05,25.75,25.78,25.73,25.76,17166,0
2015-08-06,25.72,25.76,25.7,25.7,20602,0
2015-08-07,25.69,25.79,25.69,25.79,4193,0
2015-08-10,25.82,25.869,25.72,25.8,12890,0
2015-08-11,25.8,25.86,25.767,25.86,19174,0
2015-08-12,25.85,25.88,25.79,25.85,28589,0
2015-08-13,25.88,25.88,25.78,25.79,39095,0
2015-08-14,25.818,25.85,25.79,25.8,22553,0
2015-08-17,25.8,25.8,25.78,25.79,12356,0
2015-08-18,25.78,25.84,25.72,25.75,76158,0
2015-08-19,25.725,25.75,25.721,25.73,11719,0
2015-08-20,25.75,25.75,25.68,25.75,17940,0
2015-08-21,25.74,25.78,25.7,25.76,19349,0
2015-08-24,25.85,25.85,25.36,25.42,27629,0
2015-08-25,25.54,25.671,25.39,25.51,66229,0
2015-08-26,25.52,25.6,25.51,25.6,16835,0
2015-08-27,25.6,25.792,25.585,25.734,68997,0
2015-08-28,25.74,25.88,25.71,25.84,34214,0
2015-08-31,25.82,25.9,25.81,25.85,19156,0
2015-09-01,25.85,25.88,25.67,25.67,36355,0
2015-09-02,25.729,25.78,25.67,25.75,19206,0
2015-09-03,25.73,25.84,25.73,25.73,13861,0
2015-09-04,25.73,25.76,25.7,25.75,6839,0
2015-09-08,25.76,25.79,25.75,25.75,16332,0
2015-09-09,25.77,25.79,25.72,25.72,17622,0
2015-09-10,25.75,25.797,25.739,25.74,15305,0
2015-09-11,25.41,25.41,25.35,25.38,11939,0
2015-09-14,25.4,25.49,25.4,25.49,11951,0
2015-09-15,25.465,25.5,25.42,25.42,13364,0
2015-09-16,25.41,25.49,25.41,25.453,11368,0
2015-09-17,25.38,25.57,25.36,25.45,21142,0
2015-09-18,25.45,25.56,25.43,25.48,10823,0
2015-09-21,25.5,25.57,25.47,25.52,29197,0
2015-09-22,25.5,25.52,25.467,25.47,19731,0
2015-09-23,25.56,25.589,25.498,25.53,21528,0
2015-09-24,25.53,25.55,25.51,25.52,14274,0
2015-09-25,25.56,25.56,25.519,25.53,16607,0
2015-09-28,25.55,25.571,25.51,25.51,12519,0
2015-09-29,25.45,25.51,25.43,25.48,12869,0
2015-09-30,25.505,25.54,25.49,25.54,22042,0
2015-10-01,25.61,25.61,25.49,25.57,22564,0
2015-10-02,25.59,25.59,25.48,25.49,25600,0
2015-10-05,25.49,25.59,25.49,25.54,35009,0
2015-10-06,25.59,25.65,25.55,25.55,29659,0
2015-10-07,25.63,25.67,25.61,25.63,10472,0
2015-10-08,25.61,25.7,25.61,25.69,13790,0
2015-10-09,25.68,25.68,25.63,25.658,7675,0
2015-10-12,25.67,25.741,25.67,25.74,16917,0
2015-10-13,25.68,25.75,25.68,25.71,24178,0
2015-10-14,25.73,25.81,25.7,25.78,16253,0
2015-10-15,25.78,26.06,25.78,25.94,80434,0
2015-10-16,26,26.05,25.95,26.05,12346,0
2015-10-19,26.02,26.13,26.016,26.13,12900,0
2015-10-20,26.11,26.19,26.11,26.15,5944,0
2015-10-21,26.25,26.25,26.06,26.07,15320,0
2015-10-22,26.16,26.24,26.13,26.17,10949,0
2015-10-23,26.192,26.25,26.18,26.25,11923,0
2015-10-26,26.15,26.22,26.08,26.22,5872,0
2015-10-27,26.189,26.37,26.17,26.25,23561,0
2015-10-28,26.267,26.29,26.19,26.29,2899,0
2015-10-29,26.28,26.354,26.22,26.354,29350,0
2015-10-30,26.24,26.24,26.03,26.09,38188,0
2015-11-02,26.144,26.3,26.141,26.24,13333,0
2015-11-03,26.33,26.45,26.18,26.18,19862,0
2015-11-04,26.33,26.46,26.281,26.42,20700,0
2015-11-05,26.46,26.46,26.4,26.439,11817,0
2015-11-06,26.36,26.38,26.14,26.15,15135,0
2015-11-09,26.13,26.29,26.11,26.28,27818,0
2015-11-10,26.28,26.34,26.22,26.26,16232,0
2015-11-11,26.17,26.37,26.17,26.36,14847,0
2015-11-12,26.36,26.56,26.301,26.46,14368,0
2015-11-13,26.49,26.496,26.42,26.47,7086,0
2015-11-16,26.42,26.429,26.36,26.4,1524,0
2015-11-17,26.35,26.48,26.33,26.43,9860,0
2015-11-18,26.45,26.56,26.4,26.49,28844,0
2015-11-19,26.55,26.55,26.43,26.49,7312,0
2015-11-20,26.5,26.59,26.454,26.58,15080,0
2015-11-23,26.51,26.7,26.51,26.69,55663,0
2015-11-24,26.633,26.9,26.633,26.79,15334,0
2015-11-25,26.792,26.9,26.718,26.84,46021,0
2015-11-27,26.79,26.89,26.71,26.77,9924,0
2015-11-30,26.83,26.83,26.72,26.73,12941,0
2015-12-01,26.846,26.894,26.83,26.86,15214,0
2015-12-02,26.89,26.98,26.8,26.98,18874,0
2015-12-03,26.93,26.93,26.75,26.89,23641,0
2015-12-04,26.85,26.95,26.765,26.92,19789,0
2015-12-07,26.86,26.87,26.63,26.78,23501,0
2015-12-08,26.8,26.81,26.7,26.74,8692,0
2015-12-09,26.79,26.79,26.56,26.62,33828,0
2015-12-10,26.62,26.67,26.62,26.67,10670,0
2015-12-11,26.15,26.24,26.12,26.13,8741,0
2015-12-14,26,26.03,25.55,25.78,30594,0
2015-12-15,26.097,26.097,25.83,25.97,20270,0
2015-12-16,25.99,26.14,25.88,26.01,12099,0
2015-12-17,26.06,26.42,26.06,26.349,13463,0
2015-12-18,26.3,26.33,26.13,26.26,6598,0
2015-12-21,26.3,26.54,26.2,26.48,20919,0
2015-12-22,26.55,26.55,26.28,26.31,24781,0
2015-12-23,26.23,26.74,26.23,26.51,12750,0
2015-12-24,26.48,26.64,26.479,26.64,11001,0
2015-12-28,26.52,26.99,26.43,26.791,32942,0
2015-12-29,26.78,26.96,26.75,26.88,23711,0
2015-12-30,26.83,27.04,26.79,26.8,11982,0
2015-12-31,26.78,26.89,26.7201,26.76,7190,0
2016-01-04,26.64,27.12,26.64,27.1199,43549,0
2016-01-05,27.2,27.46,27.0501,27.22,54253,0
2016-01-06,27.17,27.32,27.07,27.1101,14989,0
2016-01-07,27.02,27.19,27,27.13,28282,0
2016-01-08,27.11,27.17,27.0607,27.14,18615,0
2016-01-11,27.0493,27.15,26.8,26.8152,13830,0
2016-01-12,26.8,27.08,26.8,27.01,16129,0
2016-01-13,26.92,26.94,26.73,26.82,18168,0
2016-01-14,26.77,27.12,26.77,26.8843,11891,0
2016-01-15,26.84,26.8422,26.6,26.8,38748,0
2016-01-19,26.83,26.83,26.83,26.83,0,0
2016-01-20,26.78,26.78,26.2742,26.45,19610,0
2016-01-21,26.23,26.4487,26.2,26.33,26358,0
2016-01-22,26.46,26.52,26.32,26.39,17890,0
2016-01-25,26.56,26.613,26.11,26.2,13946,0
2016-01-26,26.23,26.3599,26.11,26.22,27598,0
2016-01-27,26.3399,26.57,26.3101,26.44,25684,0
2016-01-28,26.421,26.492,26.23,26.25,24686,0
2016-01-29,26.25,26.6,26.25,26.5,29077,0
2016-02-01,26.451,26.619,26.39,26.55,27493,0
2016-02-02,26.5,26.87,26.49,26.71,31970,0
2016-02-03,26.62,26.72,26.53,26.6699,14670,0
2016-02-04,26.6976,26.88,26.6601,26.75,14064,0
2016-02-05,26.66,26.74,26.621,26.72,10954,0
2016-02-08,26.5,26.6499,26.27,26.63,22838,0
2016-02-09,26.3,26.42,25.82,26.27,35589,0
2016-02-10,26.29,26.44,26.13,26.44,20954,0
2016-02-11,26.19,26.19,25.35,25.58,65487,0
2016-02-12,25.82,25.95,25.6317,25.82,34099,0
2016-02-16,25.98,26.08,25.732,26,45785,0
2016-02-17,26.02,26.25,25.9804,26.18,23023,0
2016-02-18,26.31,26.31,26.09,26.26,24572,0
2016-02-19,26.22,26.39,26.2038,26.22,10280,0
2016-02-22,26.23,26.49,26.23,26.26,19008,0
2016-02-23,26.43,26.43,26.2178,26.35,11334,0
2016-02-24,26.23,26.33,26.163,26.3,16393,0
2016-02-25,26.23,26.42,26.23,26.38,24827,0
2016-02-26,26.44,26.5,26.4015,26.5,8339,0
2016-02-29,26.4706,26.5,26.31,26.39,24505,0
2016-03-01,26.52,26.71,26.4911,26.59,20274,0
2016-03-02,26.6438,26.6438,26.44,26.52,17273,0
2016-03-03,26.67,26.67,26.2,26.23,58474,0
2016-03-04,26.21,26.3648,26.21,26.33,15639,0
2016-03-07,26.31,26.4086,26.27,26.35,17512,0
2016-03-08,26.35,26.36,26.31,26.33,12572,0
2016-03-09,26.3432,26.42,26.25,26.333,24275,0
2016-03-10,26.37,26.53,26.37,26.47,12561,0
2016-03-11,26.09,26.14,26.04,26.04,20792,0
2016-03-14,26.05,26.1,26,26.04,13329,0
2016-03-15,25.97,26,25.88,25.88,13415,0
2016-03-16,25.93,26.0302,25.9,26.02,16670,0
2016-03-17,26,26.06,25.9643,26,7002,0
2016-03-18,25.9991,26.09,25.9991,26.0641,17593,0
2016-03-21,26.21,26.21,26.0801,26.16,16579,0
2016-03-22,26.23,26.23,26.1756,26.22,9308,0
2016-03-23,26.1888,26.46,26.11,26.44,24186,0
2016-03-24,26.17,26.34,26.17,26.31,14637,0
2016-03-28,26.25,26.44,26.25,26.29,19781,0
2016-03-29,26.33,26.5599,26.3101,26.35,21719,0
2016-03-30,26.34,26.53,26.33,26.36,26256,0
2016-03-31,26.52,26.5599,26.21,26.49,17491,0
2016-04-01,26.54,26.55,26.11,26.18,30996,0
2016-04-04,26.13,26.34,26.0001,26.2,24510,0
2016-04-05,26.03,26.1396,26.03,26.1,16732,0
2016-04-06,26.06,26.29,26.06,26.11,20629,0
2016-04-07,26.06,26.2584,26.04,26.19,16206,0
2016-04-08,26.12,26.323,26.11,26.24,29156,0
2016-04-11,26.23,26.4278,26.23,26.3,13965,0
2016-04-12,26.27,26.44,26.27,26.32,13125,0
2016-04-13,26.32,26.48,26.28,26.37,14389,0
2016-04-14,26.32,26.46,26.31,26.31,11132,0
2016-04-15,26.37,26.44,26.26,26.44,24711,0
2016-04-18,26.33,26.39,26.29,26.35,9040,0
2016-04-19,26.24,26.59,26.19,26.37,19222,0
2016-04-20,26.43,26.69,26.43,26.63,29321,0
2016-04-21,26.61,26.7191,26.61,26.64,14132,0
2016-04-22,26.57,26.74,26.55,26.69,10692,0
2016-04-25,26.64,26.76,26.64,26.76,11154,0
2016-04-26,26.86,26.86,26.77,26.78,25148,0
2016-04-27,26.89,26.89,26.7927,26.81,23969,0
2016-04-28,26.94,26.94,26.76,26.77,13103,0
2016-04-29,26.85,26.85,26.63,26.63,13881,0
2016-05-02,26.76,26.93,26.71,26.85,18687,0
2016-05-03,26.91,27.04,26.813,27,33126,0
2016-05-04,26.9,26.99,26.9,26.99,11117,0
2016-05-05,27.1,27.1,26.902,26.99,18727,0
2016-05-06,26.87,27.02,26.87,26.87,16798,0
2016-05-09,26.96,27.11,26.87,27.1,17101,0
2016-05-10,27.01,27.15,26.93,26.93,22798,0
2016-05-11,26.92,27.19,26.91,27.07,21548,0
2016-05-12,27.17,27.2099,26.9801,27.11,13369,0
2016-05-13,27.1,27.1,26.8458,26.88,182910,0
2016-05-16,26.93,27.02,26.88,26.94,29175,0
2016-05-17,26.89,27.09,26.89,26.91,23347,0
2016-05-18,26.82,26.97,26.8,26.84,33807,0
2016-05-19,26.8,26.8,26.7,26.79,7215,0
2016-05-20,26.72,26.9,26.72,26.89,24119,0
2016-05-23,26.77,27.05,26.77,27.05,15412,0
2016-05-24,27.05,27.15,26.9601,27.06,16179,0
2016-05-25,27.0688,27.09,26.95,26.96,17097,0
2016-05-26,27.043,27.043,26.9,27.04,27303,0
2016-05-27,27.04,27.08,26.9581,27.04,10314,0
2016-05-31,27.0201,27.1,26.95,26.95,17124,0
2016-06-01,26.92,27.17,26.92,27.01,23786,0
2016-06-02,27.071,27.21,26.99,27.21,20688,0
2016-06-03,27.12,27.39,27.12,27.39,17760,0
2016-06-06,27.2317,27.45,27.18,27.27,25820,0
2016-06-07,27.19,27.39,27.11,27.11,34442,0
2016-06-08,27.01,27.22,26.91,26.9373,19106,0
2016-06-09,26.85,26.93,26.85,26.85,11184,0
2016-06-10,26.9,27.01,26.858,26.98,19096,0
2016-06-13,26.75,26.82,26.5401,26.74,12112,0
2016-06-14,26.7088,26.8099,26.57,26.61,10244,0
2016-06-15,26.58,26.84,26.57,26.64,23848,0
2016-06-16,26.54,26.69,26.49,26.55,16206,0
2016-06-17,26.5465,26.64,26.4501,26.6,22252,0
2016-06-20,26.55,26.77,26.46,26.72,46583,0
2016-06-21,26.65,26.75,26.61,26.61,21451,0
2016-06-22,26.6154,26.72,26.57,26.58,12561,0
2016-06-23,26.57,26.84,26.57,26.72,14323,0
2016-06-24,26.09,26.77,26.09,26.41,18996,0
2016-06-27,26.16,26.5803,26.16,26.4064,24307,0
2016-06-28,26.58,26.81,26.47,26.71,19451,0
2016-06-29,26.81,26.978,26.6884,26.79,25241,0
2016-06-30,26.78,27.08,26.7601,26.92,16520,0
2016-07-01,27.11,27.11,26.55,26.64,38645,0
2016-07-05,26.64,26.74,26.64,26.66,15378,0
2016-07-06,26.72,26.85,26.66,26.81,12574,0
2016-07-07,26.77,26.85,26.72,26.73,20335,0
2016-07-08,26.75,26.94,26.72,26.72,23747,0
2016-07-11,26.89,26.9,26.77,26.78,15826,0
2016-07-12,26.97,27.01,26.75,26.83,24671,0
2016-07-13,26.8598,27.01,26.79,26.92,21975,0
2016-07-14,26.86,26.96,26.67,26.76,26212,0
2016-07-15,26.68,26.83,26.68,26.83,46741,0
2016-07-18,26.75,26.85,26.7499,26.8,52355,0
2016-07-19,26.8,26.88,26.74,26.78,28193,0
2016-07-20,26.82,26.8501,26.7601,26.8,53496,0
2016-07-21,26.81,26.84,26.76,26.77,24197,0
2016-07-22,26.76,26.8,26.76,26.76,17895,0
2016-07-25,26.76,26.79,26.75,26.75,13102,0
2016-07-26,26.75,26.79,26.75,26.75,16409,0
2016-07-27,26.76,26.8,26.7,26.7,60980,0
2016-07-28,26.77,26.79,26.72,26.73,9859,0
2016-07-29,26.62,26.79,26.62,26.65,32593,0
2016-08-01,26.79,26.79,26.6601,26.67,10304,0
2016-08-02,26.73,26.74,26.62,26.62,12271,0
2016-08-03,26.59,26.6891,26.59,26.62,11044,0
2016-08-04,26.7327,26.76,26.631,26.65,13016,0
2016-08-05,26.75,26.75,26.7,26.71,8327,0
2016-08-08,26.76,26.82,26.678,26.72,35754,0
2016-08-09,26.71,26.8099,26.66,26.69,12409,0
2016-08-10,26.67,26.7729,26.67,26.759,10973,0
2016-08-11,26.72,26.75,26.6803,26.69,11639,0
2016-08-12,26.66,26.7299,26.66,26.6701,12054,0
2016-08-15,26.73,26.7399,26.55,26.66,51629,0
2016-08-16,26.6,26.6699,26.59,26.6252,5641,0
2016-08-17,26.68,26.68,26.59,26.62,13669,0
2016-08-18,26.62,26.76,26.6101,26.76,11248,0
2016-08-19,26.75,26.75,26.72,26.75,4659,0
2016-08-22,26.6608,26.7424,26.6608,26.68,7625,0
2016-08-23,26.74,26.76,26.66,26.7426,12129,0
2016-08-24,26.76,26.79,26.679,26.79,12333,0
2016-08-25,26.79,26.84,26.7739,26.8,10524,0
2016-08-26,26.84,26.97,26.8,26.97,18362,0
2016-08-29,26.83,27,26.83,27,9972,0
2016-08-30,27.0071,27.0444,26.96,26.96,15097,0
2016-08-31,27.011,27.02,26.85,26.89,35431,0
2016-09-01,26.959,26.959,26.8,26.83,16767,0
2016-09-02,26.8,26.9999,26.8,26.9581,15914,0
2016-09-06,27.01,27.01,26.96,27,16546,0
2016-09-07,27.04,27.04,27,27.04,13465,0
2016-09-08,27.04,27.09,26.99,27.09,18036,0
2016-09-09,27.07,27.2,26.99,27.2,54468,0
2016-09-12,27.05,27.38,27.05,27.37,69865,0
2016-09-13,26.94,26.94,26.3,26.5371,35448,0
2016-09-14,26.5,26.9,26.4001,26.4001,27007,0
2016-09-15,26.35,26.6,26.34,26.49,21953,0
2016-09-16,26.43,26.555,26.4,26.5,11057,0
2016-09-19,26.5,26.5,26.41,26.42,26057,0
2016-09-20,26.4301,26.65,26.31,26.379,20198,0
2016-09-21,26.3,26.4899,26.3,26.47,35731,0
2016-09-22,26.5,26.66,26.42,26.52,26157,0
2016-09-23,26.52,26.52,26.4,26.47,20337,0
2016-09-26,26.38,26.433,26.3179,26.35,12462,0
2016-09-27,26.3,26.47,26.291,26.4,14464,0
2016-09-28,26.43,26.43,26.3601,26.39,10013,0
2016-09-29,26.36,26.37,26.24,26.24,35570,0
2016-09-30,26.26,26.47,26.26,26.44,13015,0
2016-10-03,26.45,26.7099,26.4,26.58,53917,0
2016-10-04,26.57,26.67,26.3601,26.4733,43104,0
2016-10-05,26.5673,26.66,26.43,26.43,23064,0
2016-10-06,26.56,26.66,26.42,26.54,9404,0
2016-10-07,26.4659,26.6,26.4659,26.57,15611,0
2016-10-10,26.5,26.56,26.3999,26.5,23342,0
2016-10-11,26.463,26.5,26.13,26.3307,21451,0
2016-10-12,26.2286,26.306,26.01,26.15,15707,0
2016-10-13,26.0891,26.2886,25.88,26.04,28735,0
2016-10-14,26.09,26.1492,26.07,26.1,22678,0
2016-10-17,26.21,26.29,26.17,26.29,22329,0
2016-10-18,26.26,26.42,26.1814,26.42,33993,0
2016-10-19,26.2794,26.4,26.23,26.36,7488,0
2016-10-20,26.36,26.36,26.25,26.3,7815,0
2016-10-21,26.31,26.39,26.28,26.34,52375,0
2016-10-24,26.36,26.37,26.21,26.22,24451,0
2016-10-25,26.2,26.37,26.2,26.23,18560,0
2016-10-26,26.2701,26.3499,26.2701,26.32,9683,0
2016-10-27,26.32,26.33,26.22,26.28,19911,0
2016-10-28,26.2,26.27,26.135,26.2,9392,0
2016-10-31,26.17,26.32,26.17,26.29,21516,0
2016-11-01,26.23,26.2819,26.14,26.27,6131,0
2016-11-02,26.23,26.23,26,26.01,21320,0
2016-11-03,26,26.05,25.75,25.75,27547,0
2016-11-04,25.63,25.89,25.5,25.77,33457,0
2016-11-07,25.81,25.9707,25.66,25.72,14950,0
2016-11-08,25.68,25.74,25.61,25.7,12906,0
2016-11-09,25.5,25.86,25.5,25.535,14726,0
2016-11-10,25.55,25.6732,25.31,25.44,23858,0
2016-11-11,25.4782,25.6412,25.39,25.605,22784,0
2016-11-14,25.67,25.6982,25.32,25.35,28243,0
2016-11-15,25.51,25.9,25.51,25.65,25336,0
2016-11-16,25.58,25.7,25.56,25.64,84052,0
2016-11-17,25.68,25.85,25.54,25.6,36820,0
2016-11-18,25.56,25.7499,25.56,25.6,49710,0
2016-11-21,25.7,25.7801,25.6,25.7322,30494,0
2016-11-22,25.7185,25.82,25.62,25.63,17602,0
2016-11-23,25.66,25.82,25.65,25.82,24328,0
2016-11-25,25.9,25.97,25.84,25.97,12941,0
2016-11-28,25.97,25.97,25.791,25.83,13050,0
2016-11-29,25.72,25.88,25.72,25.819,12380,0
2016-11-30,25.7,25.8299,25.58,25.78,46594,0
2016-12-01,25.65,25.7706,25.51,25.7,26864,0
2016-12-02,25.7,25.8199,25.6101,25.7,18302,0
2016-12-05,25.69,25.7327,25.65,25.65,16767,0
2016-12-06,25.7,25.71,25.51,25.52,54056,0
2016-12-07,25.62,25.6465,25.56,25.6,23681,0
2016-12-08,25.6,25.679,25.6,25.63,16637,0
2016-12-09,25.68,25.68,25.6196,25.65,48213,0
2016-12-12,25.6525,25.6985,25.54,25.55,32530,0
2016-12-13,25.16,25.25,25.12,25.12,42061,0
2016-12-14,25.18,25.24,25.1,25.24,55532,0
2016-12-15,25.25,25.29,25.1,25.18,55087,0
2016-12-16,25.17,25.22,25.12,25.141,23639,0
2016-12-19,25.18,25.2399,25.13,25.17,33647,0
2016-12-20,25.21,25.21,25.12,25.13,44760,0
2016-12-21,25.18,25.28,25.16,25.28,19537,0
2016-12-22,25.23,25.37,25.22,25.33,25383,0
2016-12-23,25.31,25.52,25.31,25.3982,39472,0
2016-12-27,25.46,25.47,25.3,25.31,20014,0
2016-12-28,25.31,25.31,25.18,25.3,37603,0
2016-12-29,25.3,25.33,25.27,25.31,15684,0
2016-12-30,25.3,25.33,25.28,25.32,10661,0
2017-01-03,25.4,25.6,25.27,25.46,19253,0
2017-01-04,25.55,25.69,25.495,25.69,37645,0
2017-01-05,25.68,25.69,25.6,25.63,17754,0
2017-01-06,25.61,25.72,25.481,25.67,10826,0
2017-01-09,25.63,25.6621,25.52,25.6,12364,0
2017-01-10,25.53,25.601,25.48,25.48,24251,0
2017-01-11,25.53,25.71,25.52,25.71,14912,0
2017-01-12,25.75,25.75,25.67,25.71,13741,0
2017-01-13,25.67,25.75,25.67,25.7059,9792,0
2017-01-17,25.75,25.82,25.71,25.71,16642,0
2017-01-18,25.7448,25.82,25.7,25.78,16626,0
2017-01-19,25.75,25.7569,25.47,25.47,31270,0
2017-01-20,25.48,25.71,25.47,25.63,13185,0
2017-01-23,25.71,26.05,25.66,26.0493,29928,0
2017-01-24,26.05,26.09,25.97,26.08,25771,0
2017-01-25,26,26.0368,25.8586,25.93,17647,0
2017-01-26,25.8895,26.09,25.861,26.09,17390,0
2017-01-27,26.19,26.21,25.83,25.83,22493,0
2017-01-30,25.78,25.8843,25.77,25.84,15565,0
2017-01-31,25.88,25.89,25.76,25.79,11650,0
2017-02-01,25.87,25.91,25.8,25.91,13044,0
2017-02-02,25.91,25.93,25.83,25.8537,16709,0
2017-02-03,25.94,26.06,25.93,26.05,19237,0
2017-02-06,26.02,26.07,25.95,25.97,16780,0
2017-02-07,26.06,26.06,25.94,25.98,10451,0
2017-02-08,26.05,26.13,26.0459,26.13,10959,0
2017-02-09,26.08,26.08,26.01,26.02,17761,0
2017-02-10,25.93,26,25.87,25.89,22862,0
2017-02-13,25.9241,25.99,25.8301,25.87,18268,0
2017-02-14,25.87,25.92,25.83,25.91,25446,0
2017-02-15,25.9,25.9499,25.8503,25.931,16376,0
2017-02-16,25.87,25.9308,25.87,25.91,7728,0
2017-02-17,25.99,25.99,25.91,25.91,10405,0
2017-02-21,25.9,25.97,25.8401,25.97,13707,0
2017-02-22,25.971,26.01,25.96,26,17414,0
2017-02-23,25.97,26.08,25.97,26.08,26974,0
2017-02-24,25.98,26.0408,25.98,25.98,14328,0
2017-02-27,25.9942,26.08,25.99,26.02,14995,0
2017-02-28,25.99,26.05,25.9816,26.04,12030,0
2017-03-01,26,26.04,25.97,26,17877,0
2017-03-02,26.0032,26.02,25.9729,26,22596,0
2017-03-03,26,26.08,26,26.07,13425,0
2017-03-06,26.05,26.2,26.023,26.19,10425,0
2017-03-07,26.1373,26.32,26.1229,26.31,16662,0
2017-03-08,26.15,26.15,26.02,26.08,26543,0
2017-03-09,26.05,26.07,25.91,26.07,37664,0
2017-03-10,26.07,26.25,26.0679,26.25,23823,0
2017-03-13,25.84,25.97,25.7908,25.97,13828,0
2017-03-14,25.97,25.97,25.7351,25.87,9452,0
2017-03-15,25.87,25.9599,25.79,25.84,19372,0
2017-03-16,25.94,26.03,25.9,26.02,15459,0
2017-03-17,26.03,26.0792,25.9818,26,10198,0
2017-03-20,26.12,26.14,26.01,26.0494,13847,0
2017-03-21,26.07,26.07,25.8201,25.83,17952,0
2017-03-22,25.81,25.94,25.8009,25.9054,17529,0
2017-03-23,25.94,25.99,25.82,25.97,11591,0
2017-03-24,26,26.08,25.95,25.95,9938,0
2017-03-27,26.03,26.03,25.95,25.99,19080,0
2017-03-28,25.93,26.04,25.88,25.89,12797,0
2017-03-29,25.92,25.94,25.86,25.88,5906,0
2017-03-30,25.94,25.947,25.8777,25.9,7288,0
2017-03-31,25.87,25.99,25.87,25.99,9761,0
2017-04-03,26.09,26.09,25.95,25.95,69340,0
2017-04-04,26.07,26.07,25.93,25.956,33386,0
2017-04-05,25.94,26,25.81,25.82,26887,0
2017-04-06,25.78,25.92,25.78,25.92,26484,0
2017-04-07,25.8825,26.09,25.8825,26.08,25329,0
2017-04-10,25.9908,26.09,25.95,25.99,25137,0
2017-04-11,25.98,26.047,25.85,25.9,21450,0
2017-04-12,25.86,25.99,25.86,25.91,15223,0
2017-04-13,25.876,25.95,25.8701,25.95,4886,0
2017-04-17,25.93,25.99,25.92,25.955,25487,0
2017-04-18,25.99,26.1,25.9,26.06,18889,0
2017-04-19,26.11,26.11,25.86,25.86,32469,0
2017-04-20,25.92,25.965,25.8791,25.9542,39110,0
2017-04-21,25.9578,25.97,25.8,25.83,51570,0
2017-04-24,25.88,25.88,25.8,25.81,27787,0
2017-04-25,25.82,25.82,25.7962,25.81,31064,0
2017-04-26,25.8137,25.8137,25.75,25.78,29271,0
2017-04-27,25.8,25.82,25.75,25.81,27759,0
2017-04-28,25.84,25.88,25.77,25.83,18141,0
2017-05-01,25.83,25.83,25.77,25.79,24431,0
2017-05-02,25.8,25.8074,25.75,25.78,19954,0
2017-05-03,25.8,25.84,25.7601,25.83,17655,0
2017-05-04,25.85,25.85,25.76,25.8,15677,0
2017-05-05,25.82,25.82,25.8,25.82,11548,0
2017-05-08,25.82,25.84,25.77,25.84,23643,0
2017-05-09,25.82,25.82,25.8,25.81,14285,0
2017-05-10,25.85,25.85,25.8,25.85,16276,0
2017-05-11,25.85,25.87,25.8,25.82,36187,0
2017-05-12,25.85,25.86,25.76,25.8,26202,0
2017-05-15,25.85,25.89,25.83,25.88,14469,0
2017-05-16,25.89,25.92,25.88,25.9,19473,0
2017-05-17,25.9,25.9032,25.864,25.89,9919,0
2017-05-18,25.89,25.94,25.8854,25.92,26677,0
2017-05-19,25.91,25.96,25.9,25.96,5876,0
2017-05-22,25.92,26,25.9,25.98,16340,0
2017-05-23,25.95,26.01,25.95,26,10457,0
2017-05-24,26.03,26.03,25.94,26.02,8659,0
2017-05-25,26.009,26.03,25.87,25.99,26964,0
2017-05-26,26,26.08,26,26.08,17311,0
2017-05-30,26,26.02,25.93,25.97,76215,0
2017-05-31,25.95,25.98,25.94,25.98,29373,0
2017-06-01,25.99,26.04,25.98,26.04,24584,0
2017-06-02,26.05,26.08,26.02,26.08,15952,0
2017-06-05,26.08,26.1,26.02,26.08,21687,0
2017-06-06,26.09,26.12,26.05,26.1,32133,0
2017-06-07,26.07,26.12,26.07,26.1,15521,0
2017-06-08,26.1,26.1,26.05,26.1,14369,0
2017-06-09,26.06,26.17,26.06,26.17,19676,0
2017-06-12,26.14,26.22,26.135,26.22,23337,0
2017-06-13,25.82,25.9,25.8,25.89,34986,0
2017-06-14,25.9,25.95,25.81,25.89,24815,0
2017-06-15,25.85,25.8856,25.8,25.88,24621,0
2017-06-16,25.86,25.88,25.81,25.87,25735,0
2017-06-19,25.89,25.98,25.89,25.98,32931,0
2017-06-20,25.97,26,25.93,25.97,21008,0
2017-06-21,25.99,26,25.94,25.98,40670,0
2017-06-22,25.94,26.03,25.86,25.95,44299,0
2017-06-23,25.95,25.99,25.9,25.99,26725,0
2017-06-26,25.99,26.03,25.96,26,14429,0
2017-06-27,26.01,26.04,25.87,25.96,21048,0
2017-06-28,25.98,26.01,25.94,26.01,39173,0
2017-06-29,25.96,25.99,25.87,25.97,27639,0
2017-06-30,25.96,25.98,25.73,25.86,56695,0
2017-07-03,25.9,25.93,25.86,25.93,21503,0
2017-07-05,25.93,25.97,25.86,25.89,25328,0
2017-07-06,25.86,25.8725,25.71,25.71,27797,0
2017-07-07,25.74,25.78,25.5,25.58,67316,0
2017-07-10,25.53,25.6,25.5,25.59,286616,0
2017-07-11,25.59,25.59,25.54,25.57,31293,0
2017-07-12,25.58,25.64,25.58,25.64,95268,0
2017-07-13,25.65,25.65,25.6,25.61,20773,0
2017-07-14,25.64,25.65,25.58,25.63,12533,0
2017-07-17,25.63,25.66,25.62,25.65,19353,0
2017-07-18,25.65,25.67,25.62,25.66,23361,0
2017-07-19,25.67,25.72,25.67,25.72,39069,0
2017-07-20,25.72,25.82,25.72,25.79,22390,0
2017-07-21,25.8,25.85,25.75,25.85,17356,0
2017-07-24,25.84,25.84,25.7617,25.8,11075,0
2017-07-25,25.79,25.8,25.74,25.78,25990,0
2017-07-26,25.8,25.85,25.77,25.85,26756,0
2017-07-27,25.85,25.85,25.75,25.83,23400,0
2017-07-28,25.83,25.88,25.82,25.88,29329,0
2017-07-31,25.85,25.88,25.67,25.8,46058,0
2017-08-01,25.8,25.88,25.78,25.87,29323,0
2017-08-02,25.88,25.88,25.78,25.84,12666,0
2017-08-03,25.8,25.86,25.76,25.82,28075,0
2017-08-04,25.84,25.85,25.8,25.85,7721,0
2017-08-07,25.82,25.87,25.8,25.81,14703,0
2017-08-08,25.82,25.88,25.82,25.82,34510,0
2017-08-09,25.74,25.81,25.71,25.81,32232,0
2017-08-10,25.75,25.81,25.68,25.77,33320,0
2017-08-11,25.7599,25.79,25.71,25.77,17358,0
2017-08-14,25.78,25.87,25.77,25.85,38345,0
2017-08-15,25.83,25.86,25.75,25.81,28144,0
2017-08-16,25.82,25.95,25.8,25.92,49193,0
2017-08-17,25.9051,25.94,25.9,25.93,12795,0
2017-08-18,25.91,25.99,25.9,25.98,20607,0
2017-08-21,25.93,26.01,25.8855,25.98,35494,0
2017-08-22,25.98,25.99,25.92,25.99,208174,0
2017-08-23,25.98,26.04,25.83,25.87,44386,0
2017-08-24,25.86,25.87,25.75,25.82,30830,0
2017-08-25,25.8,25.83,25.74,25.79,84669,0
2017-08-28,25.79,25.87,25.75,25.85,76200,0
2017-08-29,25.84,25.89,25.83,25.87,73568,0
2017-08-30,25.83,25.88,25.77,25.88,57637,0
2017-08-31,25.88,25.96,25.8751,25.93,65083,0
2017-09-01,25.94,26.06,25.92,26.06,46010,0
2017-09-05,26.01,26.07,26,26.06,37779,0
2017-09-06,26.05,26.07,26.02,26.05,25725,0
2017-09-07,26.06,26.06,25.9924,26.04,16274,0
2017-09-08,26,26.06,25.97,26.04,81527,0
2017-09-11,26.07,26.2,26.05,26.2,100659,0
2017-09-12,26.2,26.22,26.0105,26.2,64392,0
2017-09-13,26.23,26.29,26.2,26.27,64267,0
2017-09-14,25.85,26.22,25.8499,26.19,64970,0
2017-09-15,26.21,26.39,26.15,26.22,335945,0
2017-09-18,26.24,26.24,26.03,26.06,46931,0
2017-09-19,26.06,26.1,25.97,26.03,8951,0
2017-09-20,26,26.04,25.94,25.94,14045,0
2017-09-21,25.9671,25.9715,25.904,25.9341,12334,0
2017-09-22,25.92,26.0413,25.92,25.9288,17893,0
2017-09-25,25.98,25.98,25.7901,25.82,33116,0
2017-09-26,25.8201,25.885,25.5,25.67,46014,0
2017-09-27,25.66,25.71,25.6499,25.672,15517,0
2017-09-28,25.69,25.772,25.66,25.75,22698,0
2017-09-29,25.76,25.7718,25.58,25.63,21148,0
2017-10-02,25.79,25.838,25.6,25.71,24696,0
2017-10-03,25.79,25.86,25.76,25.7901,22198,0
2017-10-04,25.74,25.96,25.74,25.96,33043,0
2017-10-05,25.99,26,25.94,26,20296,0
2017-10-06,25.98,25.99,25.877,25.98,21314,0
2017-10-09,25.9001,25.94,25.82,25.85,15091,0
2017-10-10,25.85,25.9099,25.85,25.9,10617,0
2017-10-11,25.91,25.92,25.83,25.85,11889,0
2017-10-12,25.93,25.93,25.83,25.86,19072,0
2017-10-13,25.88,25.95,25.86,25.95,13384,0
2017-10-16,25.98,25.98,25.88,25.915,18773,0
2017-10-17,25.88,25.9717,25.77,25.84,29628,0
2017-10-18,25.9,25.93,25.76,25.76,45506,0
2017-10-19,25.76,25.85,25.76,25.76,60978,0
2017-10-20,25.76,25.98,25.73,25.95,41358,0
2017-10-23,25.97,26.08,25.97,26.06,32349,0
2017-10-24,26.06,26.07,26.01,26.06,11982,0
2017-10-25,26,26.06,25.94,26.02,21028,0
2017-10-26,26.04,26.0782,26.01,26.01,15952,0
2017-10-27,25.96,26.175,25.96,26.17,38340,0
2017-10-30,26.17,26.17,26.0488,26.1362,10286,0
2017-10-31,26.15,26.15,26.01,26.0196,26402,0
2017-11-01,26.0453,26.19,26.0453,26.12,25008,0
2017-11-02,26.16,26.24,26.15,26.22,20303,0
2017-11-03,26.198,26.24,26.1765,26.24,26258,0
2017-11-06,26.2,26.2374,26.1,26.16,20541,0
2017-11-07,26.16,26.21,26.11,26.21,4307,0
2017-11-08,26.1114,26.24,26.1114,26.24,8435,0
2017-11-09,26.14,26.18,26.1,26.145,14680,0
2017-11-10,26.17,26.35,26.17,26.3,20236,0
