Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.657,22.862,22.657,22.734,158616,0
2010-08-24,22.657,22.734,22.486,22.521,551511,0
2010-08-25,22.512,22.53,22.325,22.359,208214,0
2010-08-26,22.435,22.521,22.35,22.512,178217,0
2010-08-27,22.53,22.742,22.478,22.691,195598,0
2010-08-30,22.376,22.435,22.316,22.341,338950,0
2010-08-31,22.392,22.444,22.274,22.401,273225,0
2010-09-01,22.265,22.546,22.265,22.486,178044,0
2010-09-02,22.427,22.53,22.427,22.47,125440,0
2010-09-03,22.504,22.53,22.282,22.427,195691,0
2010-09-07,22.376,22.427,22.308,22.367,108772,0
2010-09-08,22.29,22.35,22.163,22.265,440932,0
2010-09-09,22.265,22.332,22.077,22.136,250383,0
2010-09-10,22.214,22.35,22.179,22.29,256932,0
2010-09-13,22.265,22.41,22.231,22.265,148142,0
2010-09-14,22.257,22.495,22.248,22.308,198221,0
2010-09-15,22.325,22.495,22.308,22.35,967882,0
2010-09-16,22.453,22.461,22.265,22.265,366305,0
2010-09-17,22.325,22.325,21.77,22.179,582496,0
2010-09-20,22.265,22.265,21.881,22.103,2010878,0
2010-09-21,22.069,22.223,22.009,22.094,736847,0
2010-09-22,22.128,22.223,22.094,22.103,246756,0
2010-09-23,22.136,22.196,22.12,22.145,253727,0
2010-09-24,22.214,22.257,22.145,22.145,191395,0
2010-09-27,22.163,22.171,22.112,22.112,192883,0
2010-09-28,21.974,22.179,21.94,22.018,195502,0
2010-09-29,22.043,22.163,22.034,22.136,164000,0
2010-09-30,22.136,22.179,22.103,22.12,261820,0
2010-10-01,22.163,22.223,22.094,22.128,161367,0
2010-10-04,22.136,22.179,22.009,22.009,186843,0
2010-10-05,22.034,22.094,22.018,22.085,380109,0
2010-10-06,22.061,22.223,22.061,22.136,182635,0
2010-10-07,22.179,22.196,22.085,22.163,248067,0
2010-10-08,22.171,22.265,22.154,22.265,155422,0
2010-10-11,22.231,22.47,22.231,22.453,150323,0
2010-10-12,22.392,22.453,22.299,22.299,318483,0
2010-10-13,22.341,22.504,22.282,22.427,273206,0
2010-10-14,22.486,22.53,22.325,22.367,322802,0
2010-10-15,22.308,22.383,22.069,22.383,374347,0
2010-10-18,22.231,22.29,22.094,22.231,166485,0
2010-10-19,22.094,22.401,22.094,22.308,181616,0
2010-10-20,22.179,22.257,22.094,22.094,128111,0
2010-10-21,22.136,22.367,22.103,22.103,257762,0
2010-10-22,22.163,22.41,22.154,22.187,159597,0
2010-10-25,22.427,22.427,22.009,22.018,210602,0
2010-10-26,21.974,22.231,21.949,22.223,157661,0
2010-10-27,22.274,22.308,22.12,22.145,120348,0
2010-10-28,22.248,22.308,22.154,22.257,122014,0
2010-10-29,22.325,22.41,22.179,22.239,1292226,0
2010-11-01,22.274,22.35,22.223,22.257,1270006,0
2010-11-02,22.282,22.401,22.214,22.231,181353,0
2010-11-03,22.308,22.325,22.248,22.274,153085,0
2010-11-04,22.41,22.478,22.41,22.41,160303,0
2010-11-05,22.435,22.47,22.41,22.41,211011,0
2010-11-08,22.41,22.521,22.41,22.41,143107,0
2010-11-09,22.427,22.478,22.41,22.41,161022,0
2010-11-10,22.419,22.478,22.419,22.453,117489,0
2010-11-11,22.47,22.47,22.41,22.41,181992,0
2010-11-12,22.444,22.504,22.332,22.427,134153,0
2010-11-15,22.453,22.691,22.435,22.615,103664,0
2010-11-16,22.606,22.606,22.205,22.332,228660,0
2010-11-17,22.359,22.512,22.265,22.29,166114,0
2010-11-18,22.376,22.708,22.359,22.691,119578,0
2010-11-19,22.683,22.726,22.563,22.675,122714,0
2010-11-22,22.504,22.597,22.359,22.453,167420,0
2010-11-23,22.435,22.563,22.257,22.47,189002,0
2010-11-24,22.419,22.563,22.419,22.563,74924,0
2010-11-26,22.453,22.495,22.35,22.461,34783,0
2010-11-29,21.991,22.163,21.967,22.034,227582,0
2010-11-30,21.967,22.163,21.856,22.009,488966,0
2010-12-01,22.094,22.145,21.991,21.991,219940,0
2010-12-02,21.949,22.052,21.838,21.838,239768,0
2010-12-03,21.813,21.881,21.753,21.762,190809,0
2010-12-06,21.795,21.881,21.778,21.786,160624,0
2010-12-07,21.881,22.034,21.821,21.967,107312,0
2010-12-08,21.923,22.043,21.889,21.991,208260,0
2010-12-09,22,22.043,21.932,21.967,162272,0
2010-12-10,22.009,22.112,21.967,22.043,144957,0
2010-12-13,22.018,22.316,22.018,22.205,141032,0
2010-12-14,22.248,22.248,21.889,21.889,174903,0
2010-12-15,21.865,22.171,21.786,21.795,199155,0
2010-12-16,21.77,21.813,21.59,21.59,218734,0
2010-12-17,21.599,21.778,21.599,21.744,217861,0
2010-12-20,21.693,21.77,21.582,21.651,236337,0
2010-12-21,21.625,21.642,21.446,21.608,214512,0
2010-12-22,20.841,21.625,20.841,21.455,393778,0
2010-12-23,21.411,21.702,21.411,21.66,158550,0
2010-12-27,21.651,21.856,21.557,21.728,99878,0
2010-12-28,21.711,21.83,21.642,21.728,110195,0
2010-12-29,21.668,21.77,21.625,21.693,101800,0
2010-12-30,21.677,21.778,21.668,21.762,78610,0
2010-12-31,21.813,21.923,21.728,21.923,56502,0
2011-01-03,21.889,21.958,21.795,21.804,1005178,0
2011-01-04,21.838,21.898,21.744,21.821,112893,0
2011-01-05,21.762,21.838,21.711,21.762,164946,0
2011-01-06,21.813,21.821,21.608,21.693,299687,0
2011-01-07,21.642,21.77,21.608,21.616,170362,0
2011-01-10,21.677,21.711,21.582,21.633,366092,0
2011-01-11,21.711,21.719,21.616,21.625,491281,0
2011-01-12,21.677,21.728,21.565,21.616,295432,0
2011-01-13,21.616,21.804,21.616,21.744,1143897,0
2011-01-14,21.736,21.753,21.668,21.668,953277,0
2011-01-18,21.651,21.736,21.625,21.702,454080,0
2011-01-19,21.693,21.711,21.642,21.642,749417,0
2011-01-20,21.702,21.702,21.582,21.625,4402457,0
2011-01-21,21.66,21.838,21.642,21.838,1509989,0
2011-01-24,21.821,21.847,21.736,21.753,408327,0
2011-01-25,21.795,21.889,21.753,21.856,525686,0
2011-01-26,21.778,22.154,21.753,22.043,510461,0
2011-01-27,22.018,22.112,21.983,22.069,912851,0
2011-01-28,22.061,22.136,21.932,21.932,353282,0
2011-01-31,21.923,22.052,21.916,22,512525,0
2011-02-01,21.991,22.052,21.916,21.967,510632,0
2011-02-02,22,22.034,21.881,21.991,175851,0
2011-02-03,21.983,22.085,21.983,21.983,361449,0
2011-02-04,22.009,22.145,21.983,22.103,135185,0
2011-02-07,21.821,22.136,21.821,22.103,148594,0
2011-02-08,22.12,22.179,22.12,22.163,314928,0
2011-02-09,22.136,22.187,22.094,22.12,186008,0
2011-02-10,22.171,22.196,22.136,22.187,185851,0
2011-02-11,22.214,22.383,22.205,22.29,201831,0
2011-02-14,22.367,22.427,22.239,22.308,138508,0
2011-02-15,22.341,22.419,22.282,22.29,207442,0
2011-02-16,22.316,22.383,22.308,22.367,350044,0
2011-02-18,22.332,22.461,22.316,22.435,145404,0
2011-02-22,22.427,22.537,22.265,22.265,828147,0
2011-02-23,22.316,22.35,22.265,22.282,152584,0
2011-02-24,22.282,22.325,22.265,22.308,302378,0
2011-02-25,21.967,22.043,21.916,21.916,247171,0
2011-02-28,21.949,22.052,21.949,21.991,172639,0
2011-03-01,22.077,22.077,21.898,21.898,267828,0
2011-03-02,21.949,21.991,21.916,21.916,199816,0
2011-03-03,21.967,22.043,21.949,22.034,252427,0
2011-03-04,22.085,22.085,22,22.077,307913,0
2011-03-07,22.052,22.052,21.974,21.983,208447,0
2011-03-08,22.018,22.026,21.932,21.949,135546,0
2011-03-09,21.967,22.061,21.967,22.061,112066,0
2011-03-10,22.052,22.052,21.932,22,400769,0
2011-03-11,21.949,22.026,21.932,21.94,191603,0
2011-03-14,21.94,22.018,21.94,22.009,131409,0
2011-03-15,21.838,21.991,21.821,21.974,306136,0
2011-03-16,21.967,22.009,21.856,21.916,372169,0
2011-03-17,21.907,21.949,21.881,21.932,187544,0
2011-03-18,21.974,22.085,21.949,22.061,410355,0
2011-03-21,22.077,22.214,22.043,22.103,223752,0
2011-03-22,22.128,22.359,22.077,22.163,187194,0
2011-03-23,22.128,22.163,22.094,22.154,364418,0
2011-03-24,22.163,22.205,22.12,22.12,227993,0
2011-03-25,22.171,22.179,22.128,22.154,119165,0
2011-03-28,22.171,22.223,22.145,22.145,199290,0
2011-03-29,22.187,22.248,22.179,22.231,197323,0
2011-03-30,22.223,22.392,22.187,22.248,385672,0
2011-03-31,22.257,22.444,22.239,22.427,491183,0
2011-04-01,22.435,22.563,22.383,22.512,150328,0
2011-04-04,22.521,22.521,22.359,22.359,307711,0
2011-04-05,22.325,22.478,22.325,22.427,264278,0
2011-04-06,22.435,22.478,22.41,22.478,278209,0
2011-04-07,22.444,22.478,22.359,22.401,200827,0
2011-04-08,22.435,22.461,22.367,22.435,70294,0
2011-04-11,22.41,22.478,22.341,22.341,204544,0
2011-04-12,22.136,22.444,22.136,22.299,307002,0
2011-04-13,22.392,22.427,22.341,22.359,179032,0
2011-04-14,22.392,22.435,22.35,22.359,195391,0
2011-04-15,22.367,22.427,22.231,22.231,129075,0
2011-04-18,22.29,22.367,22.231,22.239,138274,0
2011-04-19,22.274,22.453,22.274,22.435,116607,0
2011-04-20,22.486,22.537,22.401,22.537,238994,0
2011-04-21,22.461,22.504,22.376,22.376,190439,0
2011-04-25,22.401,22.461,22.308,22.461,157828,0
2011-04-26,22.427,22.606,22.427,22.606,249581,0
2011-04-27,22.606,22.777,22.588,22.742,261749,0
2011-04-28,22.7,22.871,22.7,22.862,107672,0
2011-04-29,22.836,22.836,22.64,22.691,152841,0
2011-05-02,22.726,22.785,22.666,22.666,95581,0
2011-05-03,22.734,22.794,22.615,22.666,158850,0
2011-05-04,22.675,22.811,22.632,22.802,111320,0
2011-05-05,22.708,22.836,22.7,22.836,105137,0
2011-05-06,22.829,22.888,22.785,22.879,163386,0
2011-05-09,22.879,22.93,22.853,22.888,159497,0
2011-05-10,22.862,22.99,22.862,22.99,144544,0
2011-05-11,22.946,23.016,22.871,22.888,124564,0
2011-05-12,22.862,22.998,22.862,22.973,107455,0
2011-05-13,22.879,22.981,22.879,22.973,217966,0
2011-05-16,22.998,23.016,22.802,22.93,207062,0
2011-05-17,22.904,22.998,22.862,22.998,166459,0
2011-05-18,22.946,23.025,22.896,22.964,154819,0
2011-05-19,22.939,23.033,22.896,22.904,123567,0
2011-05-20,22.888,22.964,22.829,22.922,135774,0
2011-05-23,22.964,22.964,22.829,22.879,136267,0
2011-05-24,22.853,22.998,22.829,22.99,99822,0
2011-05-25,22.973,23.041,22.93,22.973,154229,0
2011-05-26,22.973,23.016,22.888,22.939,173028,0
2011-05-27,22.392,22.588,22.332,22.521,141475,0
2011-05-31,22.486,22.588,22.383,22.427,201056,0
2011-06-01,22.419,22.435,22.274,22.29,230033,0
2011-06-02,22.299,22.325,22.112,22.205,213274,0
2011-06-03,22.077,22.248,22.052,22.205,171676,0
2011-06-06,22.154,22.308,22.12,22.154,263638,0
2011-06-07,22.145,22.154,22.052,22.077,222711,0
2011-06-08,22.085,22.085,21.974,21.983,238102,0
2011-06-09,21.983,22.077,21.923,22.009,177197,0
2011-06-10,22.009,22.069,21.923,22.018,165034,0
2011-06-13,22.018,22.043,21.838,21.881,168289,0
2011-06-14,21.873,22.094,21.873,22.094,219282,0
2011-06-15,21.983,22.077,21.898,21.958,172672,0
2011-06-16,21.958,21.958,21.463,21.565,352645,0
2011-06-17,21.693,21.949,21.582,21.881,276443,0
2011-06-20,21.744,21.838,21.616,21.625,216983,0
2011-06-21,21.685,21.889,21.685,21.778,279245,0
2011-06-22,21.804,21.932,21.795,21.881,165116,0
2011-06-23,21.778,21.778,21.633,21.736,317288,0
2011-06-24,21.728,21.83,21.668,21.728,193251,0
2011-06-27,21.753,21.778,21.651,21.685,196977,0
2011-06-28,21.795,22.214,21.753,22.145,410139,0
2011-06-29,22.145,22.163,22.034,22.085,273034,0
2011-06-30,22.435,22.521,22.29,22.47,511977,0
2011-07-01,22.401,22.597,22.392,22.41,92875,0
2011-07-05,22.427,22.563,22.367,22.419,200925,0
2011-07-06,22.376,22.383,22.282,22.35,154756,0
2011-07-07,22.392,22.504,22.265,22.504,101910,0
2011-07-08,22.332,22.435,22.332,22.392,106887,0
2011-07-11,22.265,22.265,22.094,22.187,307941,0
2011-07-12,22.171,22.171,21.907,22,336342,0
2011-07-13,22,22.052,21.974,22.026,203255,0
2011-07-14,22.018,22.103,21.865,21.881,242906,0
2011-07-15,21.881,21.949,21.77,21.77,589918,0
2011-07-18,21.693,21.702,21.514,21.59,537037,0
2011-07-19,21.59,21.677,21.532,21.608,646228,0
2011-07-20,21.668,21.77,21.539,21.668,685176,0
2011-07-21,21.753,21.967,21.753,21.916,266815,0
2011-07-22,21.923,22.009,21.804,21.847,114235,0
2011-07-25,21.804,21.881,21.728,21.77,263607,0
2011-07-26,21.795,21.865,21.711,21.804,184959,0
2011-07-27,21.804,21.856,21.642,21.77,290223,0
2011-07-28,21.66,21.813,21.625,21.728,194930,0
2011-07-29,21.625,21.753,21.343,21.608,215678,0
2011-08-01,21.753,21.923,21.633,21.804,173138,0
2011-08-02,21.702,21.907,21.702,21.719,196204,0
2011-08-03,21.642,21.865,21.625,21.838,180845,0
2011-08-04,21.711,21.795,21.028,21.131,628630,0
2011-08-05,21.481,21.481,19.705,20.704,1029699,0
2011-08-08,19.749,19.978,17.948,18.17,1111963,0
2011-08-09,17.914,20.695,17.735,20.363,724036,0
2011-08-10,20.371,20.754,19.876,20.66,822476,0
2011-08-11,20.669,21.215,20.371,21.028,499329,0
2011-08-12,21.071,21.387,21.071,21.343,358909,0
2011-08-15,21.488,21.608,21.309,21.429,234418,0
2011-08-16,21.455,21.565,21.267,21.497,298610,0
2011-08-17,21.497,21.804,21.378,21.574,345664,0
2011-08-18,20.986,21.182,20.192,20.534,650562,0
2011-08-19,20.277,20.55,19.817,20.456,742429,0
2011-08-22,20.542,20.618,19.732,19.876,374284,0
2011-08-23,19.901,20.499,19.62,20.345,411222,0
2011-08-24,20.456,20.805,20.38,20.643,372268,0
2011-08-25,20.781,21.147,20.746,21.089,332336,0
2011-08-26,20.959,21.455,20.892,21.403,226361,0
2011-08-29,21.455,21.847,21.455,21.736,194069,0
2011-08-30,21.455,21.506,21.327,21.327,460811,0
2011-08-31,21.352,21.437,20.968,21.045,319825,0
2011-09-01,21.045,21.224,21.001,21.14,216417,0
2011-09-02,20.892,21.249,20.66,21.249,210659,0
2011-09-06,20.483,21.071,20.388,20.935,377818,0
2011-09-07,21.071,21.206,20.95,21.131,239648,0
2011-09-08,21.052,21.206,20.892,21.071,193168,0
2011-09-09,20.935,20.935,20.483,20.559,351220,0
2011-09-12,20.08,20.149,18.818,19.261,780790,0
2011-09-13,19.364,19.791,19.074,19.663,544813,0
2011-09-14,19.893,20.029,19.595,19.945,498247,0
2011-09-15,20.218,20.585,20.218,20.55,331125,0
2011-09-16,20.79,20.892,20.473,20.508,277687,0
2011-09-19,20.456,20.473,20.26,20.388,346421,0
2011-09-20,20.32,20.576,20.26,20.396,287623,0
2011-09-21,20.354,20.447,19.953,19.962,288752,0
2011-09-22,19.382,19.578,18.682,19.509,600426,0
2011-09-23,19.296,19.723,19.296,19.587,476312,0
2011-09-26,19.587,19.663,18.938,19.321,522886,0
2011-09-27,19.552,20.542,19.552,20.285,365984,0
2011-09-28,20.363,20.688,19.527,19.569,409333,0
2011-09-29,19.901,20.243,19.399,19.774,314145,0
2011-09-30,19.536,19.962,19.407,19.715,268327,0
2011-10-03,19.705,19.808,18.853,19.056,257818,0
2011-10-04,18.435,18.767,17.684,18.707,649786,0
2011-10-05,18.707,19.152,18.571,19.125,275595,0
2011-10-06,19.195,19.945,19.107,19.774,473717,0
2011-10-07,19.876,20.303,19.663,19.791,318381,0
2011-10-10,20.004,20.431,20.004,20.396,327761,0
2011-10-11,20.329,20.439,20.167,20.345,274429,0
2011-10-12,20.473,20.892,20.473,20.695,442975,0
2011-10-13,20.491,20.567,20.268,20.371,263694,0
2011-10-14,20.593,20.627,20.226,20.303,439812,0
2011-10-17,20.354,20.354,19.978,20.055,218060,0
2011-10-18,20.243,20.688,20.004,20.601,395318,0
2011-10-19,20.618,20.865,20.26,20.363,741383,0
2011-10-20,20.312,20.456,20.132,20.337,463934,0
2011-10-21,20.704,20.772,20.132,20.251,426274,0
2011-10-24,20.345,20.516,20.251,20.371,321419,0
2011-10-25,20.345,20.363,19.901,20.218,479801,0
2011-10-26,20.371,20.473,20.183,20.354,343782,0
2011-10-27,21.052,21.198,20.856,21.155,646006,0
2011-10-28,21.045,21.276,21.019,21.241,700677,0
2011-10-31,21.113,21.147,20.994,21.037,417494,0
2011-11-01,20.499,20.856,20.268,20.66,231924,0
2011-11-02,20.746,21.155,20.746,21.08,225969,0
2011-11-03,21.131,21.198,20.986,21.122,180306,0
2011-11-04,21.104,21.19,20.841,21.071,233553,0
2011-11-07,21.071,21.155,20.9,21.045,284671,0
2011-11-08,21.113,21.258,21.071,21.215,430100,0
2011-11-09,20.772,21.045,20.483,20.841,568970,0
2011-11-10,20.856,21.037,20.841,20.841,390638,0
2011-11-11,20.943,21.113,20.9,21.089,197376,0
2011-11-14,20.994,21.045,20.814,20.856,231903,0
2011-11-15,20.695,20.875,20.609,20.823,210513,0
2011-11-16,20.797,20.841,20.643,20.679,244312,0
2011-11-17,20.345,20.499,20.098,20.354,635800,0
2011-11-18,20.268,20.456,20.132,20.414,264860,0
2011-11-21,20.371,20.371,19.936,19.987,267403,0
2011-11-22,19.833,20.08,19.833,19.962,201267,0
2011-11-23,19.799,19.901,19.195,19.663,274102,0
2011-11-25,19.654,20.132,19.654,20.004,84637,0
2011-11-28,20.38,20.55,19.749,20.047,326197,0
2011-11-29,19.62,19.74,19.279,19.399,158593,0
2011-11-30,19.723,19.749,19.27,19.364,325601,0
2011-12-01,19.433,19.663,19.348,19.382,253110,0
2011-12-02,19.536,19.629,19.202,19.348,479695,0
2011-12-05,19.5,20.9,19.391,19.945,882926,0
2011-12-06,19.85,20.183,19.74,20.004,274865,0
2011-12-07,19.62,19.987,19.62,19.876,238628,0
2011-12-08,19.901,19.945,19.45,19.663,251822,0
2011-12-09,19.62,19.92,19.595,19.893,236042,0
2011-12-12,19.757,19.817,19.424,19.68,181773,0
2011-12-13,19.705,20.158,19.705,20.029,276146,0
2011-12-14,19.893,19.978,19.492,19.612,162113,0
2011-12-15,19.85,20.004,19.749,19.799,233614,0
2011-12-16,19.74,19.936,19.288,19.348,289827,0
2011-12-19,19.246,19.331,18.776,18.776,292504,0
2011-12-20,19.005,19.107,18.836,18.948,403093,0
2011-12-21,19.014,19.014,18.809,18.938,308171,0
2011-12-22,19.023,19.663,18.981,19.279,374262,0
2011-12-23,19.195,19.578,19.195,19.441,296538,0
2011-12-27,19.407,19.415,19.074,19.116,409862,0
2011-12-28,19.074,19.144,18.776,18.785,347363,0
2011-12-29,18.878,19.014,18.767,18.878,249063,0
2011-12-30,18.887,19.065,18.818,19.005,170860,0
2012-01-03,19.237,19.578,19.237,19.45,227682,0
2012-01-04,19.536,19.833,19.45,19.825,525642,0
2012-01-05,19.825,20.431,19.587,20.268,411698,0
2012-01-06,20.167,20.585,20.167,20.363,204467,0
2012-01-09,20.483,20.643,20.405,20.618,272149,0
2012-01-10,20.688,20.848,20.643,20.746,279119,0
2012-01-11,20.688,20.832,20.618,20.704,264296,0
2012-01-12,20.781,20.9,20.763,20.797,238490,0
2012-01-13,20.73,20.739,20.405,20.636,523372,0
2012-01-17,20.679,20.781,20.636,20.721,181182,0
2012-01-18,20.695,20.968,20.695,20.943,341155,0
2012-01-19,21.028,21.36,21.028,21.045,485053,0
2012-01-20,21.233,21.327,21.182,21.327,353863,0
2012-01-23,21.36,21.42,21.131,21.224,274972,0
2012-01-24,21.131,21.36,21.131,21.292,203699,0
2012-01-25,21.267,21.481,21.173,21.336,229792,0
2012-01-26,21.387,21.625,21.387,21.497,243081,0
2012-01-27,21.523,21.608,21.497,21.514,177698,0
2012-01-30,21.411,21.497,21.336,21.455,195755,0
2012-01-31,21.455,21.651,21.455,21.455,173169,0
2012-02-01,21.557,21.753,21.523,21.685,215062,0
2012-02-02,21.702,21.786,21.582,21.753,170427,0
2012-02-03,21.795,21.983,21.753,21.865,201797,0
2012-02-06,21.719,21.932,21.685,21.685,125577,0
2012-02-07,21.711,21.795,21.66,21.719,117534,0
2012-02-08,21.753,21.821,21.711,21.804,256458,0
2012-02-09,21.804,21.898,21.762,21.821,228287,0
2012-02-10,21.804,21.873,21.472,21.488,230444,0
2012-02-13,21.677,21.865,21.642,21.856,215866,0
2012-02-14,21.821,21.881,21.668,21.83,226361,0
2012-02-15,21.881,21.907,21.804,21.838,199120,0
2012-02-16,21.778,21.916,21.677,21.847,168267,0
2012-02-17,21.907,21.916,21.778,21.813,299736,0
2012-02-21,21.838,21.923,21.711,21.923,175868,0
2012-02-22,21.865,21.949,21.865,21.949,89686,0
2012-02-23,21.949,22.12,21.898,22.077,138838,0
2012-02-24,22.171,22.179,22.034,22.077,152819,0
2012-02-27,22.136,22.223,22.043,22.179,187438,0
2012-02-28,21.83,21.923,21.753,21.916,269614,0
2012-02-29,21.916,22.043,21.795,21.795,177457,0
2012-03-01,21.949,22.009,21.795,21.916,131115,0
2012-03-02,21.916,21.949,21.753,21.847,327126,0
2012-03-05,21.77,21.873,21.77,21.873,136204,0
2012-03-06,21.677,21.702,21.463,21.574,229517,0
2012-03-07,21.651,21.744,21.616,21.633,132714,0
2012-03-08,21.59,21.786,21.59,21.744,209131,0
2012-03-09,21.753,21.838,21.719,21.736,130951,0
2012-03-12,21.83,21.916,21.795,21.916,155709,0
2012-03-13,21.983,22.077,21.974,22.061,191971,0
2012-03-14,22.085,22.112,22.018,22.018,135171,0
2012-03-15,22.077,22.128,21.991,22.061,105252,0
2012-03-16,22.018,22.103,21.403,22.043,261879,0
2012-03-19,22.112,22.112,21.923,22.043,95209,0
2012-03-20,22.009,22.136,21.916,22.009,153382,0
2012-03-21,21.94,22.043,21.881,22,135829,0
2012-03-22,21.974,22.009,21.881,21.881,192769,0
2012-03-23,21.983,22.077,21.94,21.967,99880,0
2012-03-26,22.009,22.094,21.94,22.009,153596,0
2012-03-27,21.958,22.052,21.881,22.043,101893,0
2012-03-28,22.052,22.052,21.923,21.949,86209,0
2012-03-29,21.932,21.967,21.786,21.795,136195,0
2012-03-30,21.916,21.923,21.685,21.702,227980,0
2012-04-02,21.881,21.881,21.744,21.77,98379,0
2012-04-03,21.778,21.907,21.778,21.786,75025,0
2012-04-04,21.753,21.795,21.668,21.728,272469,0
2012-04-05,21.744,21.847,21.668,21.795,130687,0
2012-04-09,21.736,21.762,21.633,21.736,113458,0
2012-04-10,21.786,21.786,21.446,21.446,404713,0
2012-04-11,21.539,21.668,21.481,21.599,152823,0
2012-04-12,21.548,21.813,21.548,21.813,144662,0
2012-04-13,21.786,21.786,21.582,21.582,84463,0
2012-04-16,21.625,21.668,21.539,21.574,201180,0
2012-04-17,21.651,21.685,21.539,21.565,156233,0
2012-04-18,21.523,21.616,21.429,21.429,220027,0
2012-04-19,21.514,21.582,21.455,21.472,384294,0
2012-04-20,21.506,21.557,21.352,21.352,801816,0
2012-04-23,21.378,21.481,21.292,21.472,294304,0
2012-04-24,21.481,21.685,21.446,21.625,189073,0
2012-04-25,21.711,21.907,21.693,21.838,188295,0
2012-04-26,21.77,21.898,21.744,21.83,117265,0
2012-04-27,21.821,21.958,21.77,21.932,159504,0
2012-04-30,21.865,21.889,21.786,21.786,181409,0
2012-05-01,21.865,21.974,21.786,21.967,203484,0
2012-05-02,21.873,21.967,21.873,21.923,97247,0
2012-05-03,21.958,22.094,21.949,22.052,178320,0
2012-05-04,22.009,22.077,21.958,22.009,134907,0
2012-05-07,21.949,22.094,21.949,21.991,179031,0
2012-05-08,21.974,22.085,21.94,22.085,140423,0
2012-05-09,21.974,21.974,21.736,21.898,436201,0
2012-05-10,22.009,22.009,21.898,21.898,179558,0
2012-05-11,21.881,21.94,21.693,21.813,151970,0
2012-05-14,21.711,21.711,21.582,21.608,190376,0
2012-05-15,21.651,21.685,21.557,21.582,189581,0
2012-05-16,21.616,21.642,21.394,21.608,191809,0
2012-05-17,21.565,21.574,21.028,21.198,371644,0
2012-05-18,21.164,21.173,20.754,20.959,467804,0
2012-05-21,20.986,21.557,20.986,21.532,184985,0
2012-05-22,21.565,21.865,21.565,21.702,344813,0
2012-05-23,21.582,21.83,21.437,21.778,542669,0
2012-05-24,21.762,21.907,21.736,21.847,181114,0
2012-05-25,21.838,22.009,21.795,22,157547,0
2012-05-29,22.009,22.171,21.967,22.145,207477,0
2012-05-30,21.685,21.693,21.455,21.455,256932,0
2012-05-31,21.455,21.514,21.285,21.463,198635,0
2012-06-01,21.198,21.42,21.131,21.309,269040,0
2012-06-04,21.437,21.463,21.241,21.276,469597,0
2012-06-05,21.241,21.514,21.233,21.276,309499,0
2012-06-06,21.429,21.539,21.327,21.369,236048,0
2012-06-07,21.446,21.497,21.336,21.411,174436,0
2012-06-08,21.463,21.532,21.369,21.446,194490,0
2012-06-11,21.497,21.685,21.455,21.523,161957,0
2012-06-12,21.608,21.711,21.497,21.693,127921,0
2012-06-13,21.608,21.778,21.608,21.736,112549,0
2012-06-14,21.677,21.77,21.633,21.736,197443,0
2012-06-15,21.77,21.77,21.514,21.608,195621,0
2012-06-18,21.651,21.736,21.608,21.711,128720,0
2012-06-19,21.744,21.881,21.668,21.786,259294,0
2012-06-20,21.838,21.865,21.762,21.865,223256,0
2012-06-21,21.916,21.923,21.719,21.744,160140,0
2012-06-22,21.813,21.813,21.633,21.668,285919,0
2012-06-25,21.651,21.651,21.582,21.642,112922,0
2012-06-26,21.642,21.702,21.616,21.651,126241,0
2012-06-27,21.66,21.762,21.625,21.625,148970,0
2012-06-28,21.411,21.685,21.378,21.625,361743,0
2012-06-29,21.625,21.711,21.523,21.651,375696,0
2012-07-02,21.693,21.898,21.651,21.838,143930,0
2012-07-03,21.762,21.847,21.668,21.847,141830,0
2012-07-05,21.711,21.77,21.599,21.711,354195,0
2012-07-06,21.728,21.813,21.677,21.677,191690,0
2012-07-09,21.728,21.728,21.59,21.616,206599,0
2012-07-10,21.616,21.753,21.616,21.668,145259,0
2012-07-11,21.66,21.668,21.582,21.668,226710,0
2012-07-12,21.66,21.744,21.472,21.728,286482,0
2012-07-13,21.719,21.967,21.719,21.786,322026,0
2012-07-16,21.702,21.821,21.565,21.685,451670,0
2012-07-17,21.668,21.865,21.633,21.838,210359,0
2012-07-18,21.907,21.916,21.77,21.898,254903,0
2012-07-19,21.923,21.932,21.847,21.916,159959,0
2012-07-20,21.923,22.009,21.923,22.009,283716,0
2012-07-23,21.873,21.923,21.795,21.83,183087,0
2012-07-24,21.821,21.881,21.753,21.786,113067,0
2012-07-25,21.786,21.907,21.786,21.907,99561,0
2012-07-26,21.873,21.967,21.873,21.967,129486,0
2012-07-27,21.991,22.043,21.94,22.043,100954,0
2012-07-30,22.009,22.043,21.991,21.991,132296,0
2012-07-31,22.026,22.052,21.916,21.916,248867,0
2012-08-01,21.958,22.052,21.923,21.923,206242,0
2012-08-02,21.974,21.983,21.889,21.967,53780,0
2012-08-03,22.009,22.043,21.991,22.009,109458,0
2012-08-06,22.009,22.171,21.983,22.163,249541,0
2012-08-07,22.163,22.179,22.094,22.136,148557,0
2012-08-08,22.094,22.163,22.094,22.154,108211,0
2012-08-09,22.163,22.274,21.923,22.136,153998,0
2012-08-10,22.163,22.187,22.112,22.136,78240,0
2012-08-13,22.163,22.214,22.094,22.112,92380,0
2012-08-14,22.112,22.179,22.112,22.136,135466,0
2012-08-15,22.154,22.231,22.154,22.214,104749,0
2012-08-16,22.214,22.316,22.214,22.248,166461,0
2012-08-17,22.282,22.359,22.265,22.325,117674,0
2012-08-20,22.325,22.401,22.299,22.392,118228,0
2012-08-21,22.35,22.376,22.223,22.223,171056,0
2012-08-22,22.257,22.308,22.145,22.171,107583,0
2012-08-23,22.163,22.308,22.163,22.187,82708,0
2012-08-24,22.248,22.274,22.187,22.274,60917,0
2012-08-27,22.299,22.376,22.265,22.29,140547,0
2012-08-28,22.332,22.341,22.248,22.299,173344,0
2012-08-29,21.889,21.991,21.795,21.881,465350,0
2012-08-30,21.907,21.907,21.821,21.881,163938,0
2012-08-31,21.889,21.898,21.813,21.813,147187,0
2012-09-04,21.813,21.898,21.813,21.847,158395,0
2012-09-05,21.847,21.898,21.847,21.881,145503,0
2012-09-06,21.881,21.94,21.856,21.923,369972,0
2012-09-07,21.907,22.026,21.898,22.026,170157,0
2012-09-10,22.061,22.128,22.009,22.085,210775,0
2012-09-11,22.077,22.171,22.069,22.12,121819,0
2012-09-12,22.128,22.214,22.085,22.154,150106,0
2012-09-13,22.112,22.205,22.112,22.179,254517,0
2012-09-14,22.171,22.223,22.154,22.154,108663,0
2012-09-17,22.196,22.196,22.112,22.112,83699,0
2012-09-18,22.171,22.214,22.136,22.163,90598,0
2012-09-19,22.196,22.214,22.094,22.094,153312,0
2012-09-20,22.112,22.112,21.991,21.991,93957,0
2012-09-21,22.136,22.145,21.898,21.907,138086,0
2012-09-24,21.932,22.018,21.916,22.009,205865,0
2012-09-25,22.018,22.094,22.018,22.069,104415,0
2012-09-26,22.009,22.034,21.94,21.974,92710,0
2012-09-27,22.043,22.12,22.043,22.094,89024,0
2012-09-28,22.103,22.12,22.052,22.112,100202,0
2012-10-01,22.128,22.171,22.077,22.154,96834,0
2012-10-02,22.112,22.179,22.085,22.103,83493,0
2012-10-03,22.136,22.145,22.094,22.128,74760,0
2012-10-04,22.136,22.163,22.061,22.163,71899,0
2012-10-05,22.12,22.179,22.12,22.171,75099,0
2012-10-08,22.12,22.171,22.12,22.145,54395,0
2012-10-09,22.103,22.163,22.009,22.069,108538,0
2012-10-10,22.018,22.103,22.018,22.043,91893,0
2012-10-11,22.043,22.145,22.043,22.112,97294,0
2012-10-12,22.12,22.145,22.094,22.136,54374,0
2012-10-15,22.145,22.486,22.077,22.128,104776,0
2012-10-16,22.154,22.154,22.018,22.136,250343,0
2012-10-17,22.077,22.145,22.009,22.112,769854,0
2012-10-18,22.136,22.248,22.12,22.231,181633,0
2012-10-19,22.171,22.171,21.66,21.66,330228,0
2012-10-22,21.94,22.085,21.94,22.018,89089,0
2012-10-23,22.026,22.026,21.881,21.991,150909,0
2012-10-24,21.967,22.009,21.865,21.958,145665,0
2012-10-25,21.949,22.043,21.889,21.923,160006,0
2012-10-26,21.898,21.932,21.83,21.923,187789,0
2012-10-31,21.881,22.085,21.847,22.052,205463,0
2012-11-01,22.009,22.085,22.009,22.026,89677,0
2012-11-02,22.052,22.069,21.974,22,72398,0
2012-11-05,22.009,22.069,22,22.069,83624,0
2012-11-06,22.034,22.052,22.026,22.043,73657,0
2012-11-07,22.043,22.112,22,22.112,108712,0
2012-11-08,22.069,22.112,21.932,21.967,100990,0
2012-11-09,21.967,22.009,21.923,21.949,115139,0
2012-11-12,22.009,22.052,21.983,22.043,53904,0
2012-11-13,22.026,22.052,21.983,22.052,122089,0
2012-11-14,22.009,22.043,21.856,21.889,257890,0
2012-11-15,21.949,22.009,21.728,21.728,234618,0
2012-11-16,21.778,22.052,21.778,21.967,194242,0
2012-11-19,21.991,22.085,21.974,22.077,122854,0
2012-11-20,22.043,22.128,22.034,22.077,102289,0
2012-11-21,22.103,22.128,22.094,22.128,83322,0
2012-11-23,22.094,22.179,22.094,22.179,34004,0
2012-11-26,22.154,22.171,22.069,22.136,134577,0
2012-11-27,22.112,22.231,22.112,22.163,133425,0
2012-11-28,21.753,21.907,21.711,21.786,164081,0
2012-11-29,21.795,21.865,21.77,21.821,194401,0
2012-11-30,21.865,21.889,21.804,21.813,143538,0
2012-12-03,21.813,21.838,21.711,21.77,132349,0
2012-12-04,21.753,21.795,21.736,21.744,141160,0
2012-12-05,21.77,21.804,21.719,21.719,141858,0
2012-12-06,21.753,21.786,21.719,21.786,110310,0
2012-12-07,21.778,21.795,21.719,21.744,76995,0
2012-12-10,21.728,21.736,21.642,21.677,154006,0
2012-12-11,21.668,21.702,21.633,21.66,129188,0
2012-12-12,21.668,21.693,21.633,21.633,219909,0
2012-12-13,21.642,21.744,21.642,21.668,145300,0
2012-12-14,21.668,21.795,21.668,21.778,130479,0
2012-12-17,21.795,21.821,21.753,21.813,155826,0
2012-12-18,21.821,21.821,21.753,21.77,144866,0
2012-12-19,21.813,21.821,21.762,21.795,163572,0
2012-12-20,21.77,21.778,21.668,21.736,378960,0
2012-12-21,21.711,21.77,21.685,21.685,128532,0
2012-12-24,21.685,21.736,21.677,21.702,16112,0
2012-12-26,21.728,21.736,21.677,21.736,78284,0
2012-12-27,21.753,21.786,21.711,21.719,100085,0
2012-12-28,21.719,21.77,21.711,21.728,102223,0
2012-12-31,21.693,21.753,21.693,21.693,127287,0
2013-01-02,21.736,21.838,21.736,21.795,149703,0
2013-01-03,21.83,21.856,21.786,21.804,149009,0
2013-01-04,21.804,21.94,21.804,21.907,211141,0
2013-01-07,21.881,21.916,21.856,21.889,83904,0
2013-01-08,21.907,22,21.889,22,152841,0
2013-01-09,22,22,21.923,21.974,125015,0
2013-01-10,22,22.069,21.94,22.043,168366,0
2013-01-11,22.009,22.069,21.881,21.991,128265,0
2013-01-14,21.967,22.034,21.949,21.949,54125,0
2013-01-15,21.974,22.018,21.907,22.009,126183,0
2013-01-16,21.967,22.052,21.967,21.974,123384,0
2013-01-17,22.043,22.043,21.923,22,199253,0
2013-01-18,22.034,22.248,21.974,22.171,185179,0
2013-01-22,22.085,22.231,22.085,22.154,148333,0
2013-01-23,22.12,22.179,22.12,22.163,106676,0
2013-01-24,22.187,22.214,22.136,22.171,99560,0
2013-01-25,22.196,22.231,22.145,22.145,131431,0
2013-01-28,22.154,22.179,22.043,22.069,141982,0
2013-01-29,22.069,22.136,22.061,22.077,87423,0
2013-01-30,22.094,22.128,22.061,22.085,72417,0
2013-01-31,22.077,22.179,22.052,22.069,231641,0
2013-02-01,22.069,22.179,22.061,22.179,98211,0
2013-02-04,22.103,22.163,22.009,22.085,130004,0
2013-02-05,22.077,22.171,22.077,22.145,66152,0
2013-02-06,22.103,22.136,22.094,22.103,111992,0
2013-02-07,22.103,22.112,22.069,22.103,117698,0
2013-02-08,22.094,22.128,22.077,22.12,79975,0
2013-02-11,22.094,22.112,22.069,22.094,121679,0
2013-02-12,22.103,22.136,22.077,22.085,104699,0
2013-02-13,22.085,22.265,22.085,22.145,212830,0
2013-02-14,22.136,22.154,22.12,22.136,136685,0
2013-02-15,22.145,22.179,22.094,22.094,89884,0
2013-02-19,22.12,22.187,22.112,22.163,185830,0
2013-02-20,22.128,22.179,22.128,22.171,75204,0
2013-02-21,22.163,22.179,22.12,22.163,287221,0
2013-02-22,22.136,22.163,22.094,22.128,165699,0
2013-02-25,22.154,22.179,22.136,22.163,170629,0
2013-02-26,22.171,22.179,22.163,22.179,149112,0
2013-02-27,22.195,22.222,22.143,22.186,232097,0
2013-02-28,22.186,22.23,22.143,22.143,240738,0
2013-03-01,22.204,22.204,22.109,22.186,248821,0
2013-03-04,22.186,22.213,22.152,22.195,288921,0
2013-03-05,22.186,22.257,22.178,22.238,666849,0
2013-03-06,22.247,22.265,22.222,22.238,114702,0
2013-03-07,22.23,22.238,22.213,22.238,133965,0
2013-03-08,22.23,22.238,22.23,22.23,129102,0
2013-03-11,22.238,22.282,22.204,22.23,128341,0
2013-03-12,22.213,22.23,22.186,22.213,72619,0
2013-03-13,22.213,22.247,22.186,22.23,98920,0
2013-03-14,22.222,22.257,22.222,22.23,174837,0
2013-03-15,22.213,22.247,22.195,22.238,137961,0
2013-03-18,22.23,22.238,22.161,22.222,224646,0
2013-03-19,22.238,22.247,22.161,22.238,236032,0
2013-03-20,22.204,22.257,22.204,22.23,153713,0
2013-03-21,22.265,22.282,22.247,22.265,119189,0
2013-03-22,22.257,22.325,22.152,22.247,1065862,0
2013-03-25,22.309,22.309,22.186,22.204,169609,0
2013-03-26,22.204,22.238,22.195,22.222,274967,0
2013-03-27,22.238,22.265,22.161,22.265,135144,0
2013-03-28,22.222,22.352,22.222,22.247,161029,0
2013-04-01,22.265,22.29,22.213,22.213,173915,0
2013-04-02,22.247,22.325,22.238,22.238,162041,0
2013-04-03,22.265,22.29,22.195,22.195,136105,0
2013-04-04,22.195,22.204,22.169,22.195,121632,0
2013-04-05,22.169,22.238,22.143,22.238,94916,0
2013-04-08,22.23,22.257,22.186,22.204,122036,0
2013-04-09,22.247,22.257,22.213,22.23,102036,0
2013-04-10,22.23,22.274,22.213,22.222,93454,0
2013-04-11,22.23,22.274,22.213,22.238,109339,0
2013-04-12,22.238,22.29,22.238,22.282,113614,0
2013-04-15,22.282,22.317,22.238,22.265,117851,0
2013-04-16,22.282,22.352,22.282,22.325,77001,0
2013-04-17,22.3,22.361,22.3,22.343,98035,0
2013-04-18,22.334,22.457,22.334,22.43,153538,0
2013-04-19,22.413,22.5,22.23,22.23,362740,0
2013-04-22,22.37,22.413,22.247,22.29,209715,0
2013-04-23,22.3,22.343,22.23,22.247,215927,0
2013-04-24,22.238,22.282,22.23,22.247,115871,0
2013-04-25,22.274,22.282,22.238,22.247,84944,0
2013-04-26,22.247,22.282,22.238,22.238,63734,0
2013-04-29,22.282,22.457,22.274,22.457,232673,0
2013-04-30,22.413,22.543,22.386,22.395,215370,0
2013-05-01,22.422,22.481,22.343,22.343,106914,0
2013-05-02,22.37,22.5,22.37,22.386,164561,0
2013-05-03,22.413,22.448,22.395,22.404,278413,0
2013-05-06,22.457,22.465,22.386,22.43,219237,0
2013-05-07,22.43,22.543,22.43,22.543,338895,0
2013-05-08,22.465,22.543,22.465,22.543,176576,0
2013-05-09,22.517,22.543,22.517,22.543,141149,0
2013-05-10,22.543,22.543,22.508,22.517,67093,0
2013-05-13,22.517,22.534,22.448,22.474,151539,0
2013-05-14,22.457,22.517,22.448,22.448,71312,0
2013-05-15,22.465,22.5,22.352,22.404,103828,0
2013-05-16,22.395,22.534,22.395,22.517,158994,0
2013-05-17,22.474,22.534,22.457,22.517,149752,0
2013-05-20,22.508,22.534,22.457,22.534,134347,0
2013-05-21,22.457,22.57,22.457,22.552,232891,0
2013-05-22,22.534,22.586,22.491,22.491,122214,0
2013-05-23,22.517,22.517,22.37,22.517,123720,0
2013-05-24,22.5,22.586,22.465,22.579,131090,0
2013-05-28,22.613,22.622,22.561,22.579,100767,0
2013-05-29,22.631,22.665,22.558,22.665,208530,0
2013-05-30,22.647,22.763,22.621,22.692,187909,0
2013-05-31,22.736,22.736,22.558,22.558,125869,0
2013-06-03,22.638,22.683,22.434,22.54,302891,0
2013-06-04,22.594,22.753,22.55,22.753,467860,0
2013-06-05,22.683,22.692,22.603,22.612,120046,0
2013-06-06,22.612,22.683,22.577,22.656,171236,0
2013-06-07,22.638,22.675,22.631,22.647,108942,0
2013-06-10,22.631,22.647,22.577,22.577,148897,0
2013-06-11,22.621,22.621,22.452,22.479,293997,0
2013-06-12,22.514,22.577,22.204,22.282,600923,0
2013-06-13,22.266,22.54,21.635,22.479,452656,0
2013-06-14,22.487,22.638,22.487,22.638,219504,0
2013-06-17,22.594,22.638,22.514,22.594,300090,0
2013-06-18,22.55,22.656,22.54,22.631,145224,0
2013-06-19,22.647,22.665,22.479,22.531,189515,0
2013-06-20,22.434,22.514,22.301,22.461,304969,0
2013-06-21,22.54,22.558,22.345,22.345,234268,0
2013-06-24,22.336,22.47,22.248,22.336,299697,0
2013-06-25,22.327,22.461,22.274,22.434,271250,0
2013-06-26,22.443,22.647,22.434,22.612,381367,0
2013-06-27,22.594,22.638,22.514,22.54,229152,0
2013-06-28,22.925,23.034,22.896,22.961,208398,0
2013-07-01,22.514,22.55,22.434,22.514,155780,0
2013-07-02,22.47,22.55,22.47,22.514,181092,0
2013-07-03,22.506,22.531,22.443,22.47,119408,0
2013-07-05,22.47,22.479,22.381,22.408,187328,0
2013-07-08,22.426,22.452,22.336,22.345,319520,0
2013-07-09,22.363,22.443,22.363,22.399,132519,0
2013-07-10,22.399,22.487,22.399,22.434,187696,0
2013-07-11,22.594,22.594,22.443,22.479,135134,0
2013-07-12,22.54,22.647,22.524,22.631,130839,0
2013-07-15,22.631,22.631,22.524,22.585,129539,0
2013-07-16,22.594,22.594,22.54,22.54,72096,0
2013-07-17,22.54,22.603,22.54,22.54,154054,0
2013-07-18,22.568,22.585,22.54,22.54,98090,0
2013-07-19,22.55,22.621,22.496,22.496,338636,0
2013-07-22,22.577,22.603,22.568,22.568,69613,0
2013-07-23,22.577,22.638,22.577,22.612,88682,0
2013-07-24,22.585,22.621,22.514,22.524,139166,0
2013-07-25,22.514,22.55,22.487,22.514,98210,0
2013-07-26,22.524,22.577,22.524,22.558,48232,0
2013-07-29,22.55,22.558,22.496,22.514,243039,0
2013-07-30,22.531,22.55,22.514,22.514,145416,0
2013-07-31,22.558,22.594,22.506,22.594,107230,0
2013-08-01,22.558,22.647,22.514,22.514,342152,0
2013-08-02,22.514,22.558,22.514,22.524,327360,0
2013-08-05,22.558,22.568,22.514,22.55,146223,0
2013-08-06,22.558,22.585,22.531,22.558,169538,0
2013-08-07,22.603,22.603,22.524,22.54,156409,0
2013-08-08,22.55,22.568,22.531,22.54,147743,0
2013-08-09,22.55,22.577,22.54,22.54,123964,0
2013-08-12,22.54,22.594,22.54,22.577,142223,0
2013-08-13,22.577,22.647,22.568,22.594,156870,0
2013-08-14,22.577,22.621,22.577,22.612,193743,0
2013-08-15,22.594,22.621,22.558,22.577,240511,0
2013-08-16,22.585,22.612,22.577,22.585,150873,0
2013-08-19,22.621,22.656,22.558,22.558,234690,0
2013-08-20,22.568,22.675,22.55,22.647,232290,0
2013-08-21,22.647,22.709,22.631,22.631,192823,0
2013-08-22,22.675,22.728,22.621,22.692,274658,0
2013-08-23,22.665,22.816,22.665,22.816,218457,0
2013-08-26,22.781,22.888,22.753,22.753,202741,0
2013-08-27,22.736,22.753,22.665,22.753,174899,0
2013-08-28,22.843,22.916,22.798,22.906,234251,0
2013-08-29,22.896,22.951,22.871,22.916,169898,0
2013-08-30,22.934,23.006,22.879,22.888,238499,0
2013-09-03,22.97,22.97,22.843,22.888,256112,0
2013-09-04,22.879,22.951,22.816,22.816,618824,0
2013-09-05,22.851,22.916,22.825,22.879,224293,0
2013-09-06,22.879,22.934,22.851,22.906,94575,0
2013-09-09,22.896,23.006,22.896,22.951,203692,0
2013-09-10,23.006,23.025,22.934,22.934,277259,0
2013-09-11,22.951,22.97,22.888,22.916,196451,0
2013-09-12,22.934,22.988,22.888,22.934,171928,0
2013-09-13,22.896,23.006,22.896,22.934,104969,0
2013-09-16,22.942,22.979,22.906,22.906,228692,0
2013-09-17,22.916,22.97,22.906,22.934,224364,0
2013-09-18,22.934,23.06,22.906,23.015,242624,0
2013-09-19,22.996,23.06,22.942,22.961,131501,0
2013-09-20,22.979,23.041,22.961,22.979,167028,0
2013-09-23,23.006,23.015,22.934,22.979,216511,0
2013-09-24,22.979,23.025,22.97,22.979,107756,0
2013-09-25,22.979,23.06,22.979,23.034,102880,0
2013-09-26,23.051,23.07,23.015,23.034,78752,0
2013-09-27,23.025,23.041,22.979,23.006,125736,0
2013-09-30,22.979,23.096,22.951,23.06,145530,0
2013-10-01,23.041,23.051,22.97,22.979,181378,0
2013-10-02,23.006,23.006,22.979,22.988,102616,0
2013-10-03,22.979,23.034,22.961,22.988,193213,0
2013-10-04,22.988,23.025,22.961,22.97,182832,0
2013-10-07,22.97,22.996,22.951,22.951,125530,0
2013-10-08,22.951,23.015,22.951,22.988,114524,0
2013-10-09,22.988,23.041,22.988,23.025,193184,0
2013-10-10,23.025,23.041,22.979,22.996,95173,0
2013-10-11,23.034,23.034,22.996,22.996,54861,0
2013-10-14,22.979,23.015,22.951,22.979,122967,0
2013-10-15,22.996,23.025,22.979,23.006,144088,0
2013-10-16,23.025,23.096,23.006,23.025,147918,0
2013-10-17,23.025,23.105,23.025,23.07,88314,0
2013-10-18,23.088,23.196,23.025,23.025,328343,0
2013-10-21,23.07,23.142,23.07,23.096,86482,0
2013-10-22,23.088,23.224,23.088,23.105,194362,0
2013-10-23,23.105,23.178,23.105,23.15,78725,0
2013-10-24,23.15,23.178,23.115,23.115,125196,0
2013-10-25,23.125,23.15,23.125,23.133,105752,0
2013-10-28,23.205,23.215,23.133,23.133,101531,0
2013-10-29,23.133,23.16,23.115,23.125,104450,0
2013-10-30,23.178,23.178,23.125,23.125,86654,0
2013-10-31,23.125,23.142,23.125,23.125,96199,0
2013-11-01,23.133,23.142,23.115,23.115,87463,0
2013-11-04,23.125,23.17,23.115,23.115,202432,0
2013-11-05,23.142,23.16,23.125,23.142,45388,0
2013-11-06,23.142,23.178,23.115,23.17,161815,0
2013-11-07,23.133,23.205,23.125,23.188,155784,0
2013-11-08,23.188,23.196,23.133,23.142,129960,0
2013-11-11,23.16,23.178,23.15,23.178,56826,0
2013-11-12,23.178,23.196,23.15,23.178,94072,0
2013-11-13,23.142,23.178,23.088,23.125,257149,0
2013-11-14,23.125,23.205,23.125,23.196,74431,0
2013-11-15,23.196,23.224,23.17,23.196,134462,0
2013-11-18,23.25,23.278,23.224,23.242,137813,0
2013-11-19,23.296,23.314,23.242,23.269,205982,0
2013-11-20,23.278,23.314,23.26,23.26,150397,0
2013-11-21,23.269,23.341,23.26,23.296,141728,0
2013-11-22,23.35,23.431,23.296,23.296,283545,0
2013-11-25,23.359,23.405,23.305,23.324,166094,0
2013-11-26,23.386,23.47,23.386,23.46,215332,0
2013-11-27,23.47,23.516,23.432,23.47,159743,0
2013-11-29,23.479,23.487,23.47,23.487,30787,0
2013-12-02,23.516,23.516,23.441,23.46,134469,0
2013-12-03,23.45,23.497,23.432,23.47,95968,0
2013-12-04,23.47,23.487,23.45,23.45,89365,0
2013-12-05,23.45,23.497,23.395,23.395,189712,0
2013-12-06,23.414,23.46,23.395,23.395,88544,0
2013-12-09,23.404,23.497,23.404,23.46,160711,0
2013-12-10,23.441,23.479,23.395,23.414,120810,0
2013-12-11,23.47,23.579,23.404,23.404,134858,0
2013-12-12,23.432,23.45,23.395,23.45,146745,0
2013-12-13,23.424,23.664,23.395,23.664,379730,0
2013-12-16,23.562,23.579,23.516,23.516,112974,0
2013-12-17,23.533,23.543,23.487,23.506,146342,0
2013-12-18,23.543,23.552,23.441,23.441,161835,0
2013-12-19,23.45,23.487,23.414,23.432,155427,0
2013-12-20,23.497,23.533,23.441,23.441,171473,0
2013-12-23,23.45,23.516,22.544,23.479,1926299,0
2013-12-24,23.479,23.487,23.21,23.404,679062,0
2013-12-26,23.404,23.46,23.256,23.395,971873,0
2013-12-27,23.414,23.414,23.404,23.404,210764,0
2013-12-30,23.414,23.432,23.395,23.395,256823,0
2013-12-31,23.404,23.46,23.404,23.46,160365,0
2014-01-02,23.46,23.479,23.45,23.45,88027,0
2014-01-03,23.47,23.533,23.47,23.487,106347,0
2014-01-06,23.516,23.572,23.516,23.516,157288,0
2014-01-07,23.552,23.579,23.487,23.497,192597,0
2014-01-08,23.533,23.543,23.487,23.516,165107,0
2014-01-09,23.497,23.562,23.497,23.516,1843885,0
2014-01-10,23.516,23.562,23.516,23.552,175494,0
2014-01-13,23.543,23.572,23.525,23.533,199817,0
2014-01-14,23.543,23.572,23.533,23.552,147055,0
2014-01-15,23.552,23.572,23.533,23.572,148222,0
2014-01-16,23.572,23.599,23.552,23.572,200172,0
2014-01-17,23.572,23.664,23.552,23.552,407618,0
2014-01-21,23.589,23.618,23.562,23.589,249140,0
2014-01-22,23.625,23.635,23.562,23.572,592058,0
2014-01-23,23.572,23.618,23.552,23.579,183342,0
2014-01-24,23.579,23.625,23.562,23.599,85562,0
2014-01-27,23.572,23.635,23.572,23.599,72614,0
2014-01-28,23.599,23.635,23.579,23.599,120619,0
2014-01-29,23.599,23.635,23.579,23.589,194317,0
2014-01-30,23.599,23.655,23.589,23.589,112864,0
2014-01-31,23.589,23.645,23.589,23.608,96811,0
2014-02-03,23.625,23.635,23.608,23.618,63954,0
2014-02-04,23.618,23.664,23.599,23.645,120242,0
2014-02-05,23.645,23.664,23.608,23.664,138937,0
2014-02-06,23.645,23.664,23.625,23.655,98917,0
2014-02-07,23.645,23.664,23.635,23.655,71807,0
2014-02-10,23.645,23.664,23.645,23.655,130526,0
2014-02-11,23.664,23.673,23.618,23.625,237982,0
2014-02-12,23.635,23.673,23.635,23.655,163557,0
2014-02-13,23.664,23.803,23.645,23.793,156197,0
2014-02-14,23.747,23.839,23.747,23.829,130311,0
2014-02-18,23.783,23.931,23.773,23.905,227231,0
2014-02-19,23.875,23.941,23.859,23.922,162151,0
2014-02-20,23.905,23.941,23.867,23.895,137515,0
2014-02-21,23.931,23.951,23.895,23.951,171094,0
2014-02-24,23.913,23.968,23.895,23.913,148834,0
2014-02-25,23.922,23.931,23.885,23.913,77229,0
2014-02-26,23.922,23.96,23.859,23.859,201514,0
2014-02-27,23.885,23.951,23.859,23.905,163011,0
2014-02-28,23.904,23.95,23.895,23.95,240852,0
2014-03-03,23.931,24.023,23.905,24.006,193186,0
2014-03-04,23.997,24.006,23.931,23.968,334988,0
2014-03-05,24.006,24.015,23.96,23.968,185994,0
2014-03-06,24.005,24.109,24.005,24.089,361149,0
2014-03-07,24.07,24.117,24.062,24.117,109420,0
2014-03-10,24.109,24.173,24.099,24.126,120591,0
2014-03-11,24.165,24.173,24.126,24.165,56059,0
2014-03-12,24.156,24.193,24.109,24.165,101827,0
2014-03-13,24.173,24.212,24.146,24.165,105705,0
2014-03-14,24.156,24.193,24.032,24.165,426764,0
2014-03-17,24.156,24.25,24.146,24.23,107058,0
2014-03-18,24.203,24.277,24.203,24.24,123852,0
2014-03-19,24.269,24.277,24.25,24.269,101454,0
2014-03-20,24.259,24.324,24.23,24.307,151108,0
2014-03-21,24.316,24.363,24.277,24.316,92595,0
2014-03-24,24.354,24.41,24.269,24.269,109243,0
2014-03-25,24.354,24.381,24.307,24.307,109065,0
2014-03-26,24.307,24.381,24.287,24.381,88105,0
2014-03-27,24.334,24.41,24.334,24.371,75753,0
2014-03-28,24.371,24.457,24.363,24.401,110758,0
2014-03-31,24.428,24.532,24.428,24.532,115217,0
2014-04-01,24.504,24.532,24.457,24.504,114566,0
2014-04-02,24.475,24.485,24.381,24.381,131656,0
2014-04-03,24.428,24.495,24.381,24.428,67197,0
2014-04-04,24.448,24.495,24.41,24.457,65011,0
2014-04-07,24.475,24.514,24.448,24.495,92258,0
2014-04-08,24.485,24.504,24.475,24.475,55294,0
2014-04-09,24.485,24.504,24.428,24.428,130930,0
2014-04-10,24.438,24.475,24.401,24.428,144994,0
2014-04-11,24.419,24.495,24.381,24.448,94626,0
2014-04-14,24.438,24.475,24.428,24.438,123459,0
2014-04-15,24.457,24.485,24.428,24.438,113844,0
2014-04-16,24.457,24.475,24.391,24.391,100789,0
2014-04-17,24.363,24.438,24.203,24.203,426012,0
2014-04-21,24.307,24.371,24.287,24.287,71363,0
2014-04-22,24.316,24.428,24.307,24.316,120131,0
2014-04-23,24.354,24.428,24.354,24.363,57171,0
2014-04-24,24.381,24.428,24.371,24.401,69179,0
2014-04-25,24.381,24.523,24.363,24.523,159595,0
2014-04-28,24.448,24.514,24.428,24.448,161068,0
2014-04-29,24.467,24.475,24.428,24.438,89573,0
2014-04-30,24.41,24.438,24.381,24.438,120089,0
2014-05-01,24.438,24.504,24.428,24.495,97133,0
2014-05-02,24.457,24.665,24.438,24.457,131144,0
2014-05-05,24.504,24.551,24.438,24.457,138730,0
2014-05-06,24.448,24.504,24.428,24.448,151728,0
2014-05-07,24.448,24.457,24.448,24.457,167296,0
2014-05-08,24.448,24.475,24.41,24.457,135165,0
2014-05-09,24.457,24.457,24.381,24.428,98556,0
2014-05-12,24.419,24.475,24.41,24.448,141081,0
2014-05-13,24.438,24.457,24.428,24.428,78019,0
2014-05-14,24.438,24.475,24.428,24.448,312647,0
2014-05-15,24.523,24.589,24.438,24.457,729606,0
2014-05-16,24.457,24.618,24.457,24.589,257017,0
2014-05-19,24.579,24.627,24.551,24.608,117407,0
2014-05-20,24.655,24.74,24.618,24.702,94413,0
2014-05-21,24.702,24.768,24.646,24.655,99651,0
2014-05-22,24.627,24.683,24.618,24.618,64849,0
2014-05-23,24.665,24.712,24.579,24.712,66406,0
2014-05-27,24.712,24.759,24.674,24.712,138411,0
2014-05-28,24.662,24.748,24.652,24.671,233866,0
2014-05-29,24.758,24.825,24.671,24.68,155212,0
2014-05-30,24.738,24.786,24.68,24.786,81781,0
2014-06-02,24.786,24.816,24.719,24.729,121017,0
2014-06-03,24.767,24.777,24.584,24.614,496075,0
2014-06-04,24.632,24.758,24.469,24.729,258054,0
2014-06-05,24.662,24.786,24.652,24.7,136988,0
2014-06-06,24.719,24.748,24.642,24.642,85399,0
2014-06-09,24.69,24.719,24.652,24.68,62474,0
2014-06-10,24.738,24.738,24.652,24.662,117276,0
2014-06-11,24.7,24.7,24.632,24.662,72939,0
2014-06-12,24.68,24.758,24.662,24.758,126813,0
2014-06-13,24.748,24.758,24.68,24.729,80464,0
2014-06-16,24.767,24.825,24.719,24.748,156506,0
2014-06-17,24.767,24.825,24.729,24.825,139772,0
2014-06-18,24.864,24.892,24.816,24.864,103627,0
2014-06-19,24.864,24.94,24.844,24.921,115365,0
2014-06-20,24.892,25.248,24.892,25.181,400239,0
2014-06-23,25.036,25.056,24.95,24.969,145176,0
2014-06-24,25.017,25.017,24.912,24.912,115860,0
2014-06-25,24.873,25.027,24.873,24.998,82350,0
2014-06-26,24.969,24.979,24.892,24.902,134321,0
2014-06-27,24.931,24.931,24.825,24.834,139099,0
2014-06-30,24.844,24.931,24.844,24.873,105715,0
2014-07-01,24.873,25.094,24.873,25.065,107104,0
2014-07-02,25.056,25.133,25.046,25.075,130064,0
2014-07-03,25.065,25.065,25.008,25.008,69711,0
2014-07-07,25.008,25.056,24.979,25.027,73084,0
2014-07-08,25.017,25.036,24.988,25.027,64363,0
2014-07-09,25.075,25.075,24.95,24.979,87804,0
2014-07-10,24.969,24.969,24.864,24.912,92288,0
2014-07-11,24.95,25.046,24.873,25.017,131623,0
2014-07-14,25.056,25.094,24.979,24.998,77985,0
2014-07-15,24.96,25.017,24.94,24.979,92032,0
2014-07-16,25.027,25.027,24.931,24.988,54597,0
2014-07-17,24.979,24.979,24.816,24.902,86828,0
2014-07-18,24.902,25.065,24.882,24.882,242721,0
2014-07-21,24.912,25.008,24.892,24.892,69343,0
2014-07-22,24.892,24.96,24.864,24.873,84983,0
2014-07-23,24.873,24.931,24.873,24.892,37140,0
2014-07-24,24.96,24.988,24.94,24.979,48668,0
2014-07-25,24.969,25.036,24.96,25.008,117785,0
2014-07-28,25.008,25.027,24.921,24.96,76747,0
2014-07-29,24.969,24.979,24.873,24.873,146072,0
2014-07-30,24.912,24.94,24.854,24.873,81571,0
2014-07-31,24.892,24.902,24.748,24.806,177518,0
2014-08-01,24.767,24.834,24.7,24.729,122140,0
2014-08-04,24.767,24.854,24.738,24.816,104523,0
2014-08-05,24.806,24.834,24.738,24.758,137307,0
2014-08-06,24.767,24.844,24.758,24.777,96549,0
2014-08-07,24.816,25.036,24.796,24.998,83672,0
2014-08-08,24.96,24.969,24.864,24.912,78473,0
2014-08-11,25.036,25.036,24.921,24.921,178545,0
2014-08-12,24.94,24.969,24.931,24.95,39877,0
2014-08-13,24.96,25.017,24.96,25.017,80990,0
2014-08-14,25.017,25.065,24.998,25.065,140653,0
2014-08-15,25.056,25.123,25.027,25.123,100039,0
2014-08-18,25.114,25.152,25.075,25.142,121733,0
2014-08-19,25.142,25.162,25.094,25.114,155495,0
2014-08-20,25.133,25.133,25.017,25.114,85874,0
2014-08-21,25.114,25.123,25.085,25.114,79394,0
2014-08-22,25.094,25.171,25.094,25.171,107137,0
2014-08-25,25.171,25.2,25.142,25.2,104728,0
2014-08-26,25.19,25.239,25.162,25.229,199002,0
2014-08-27,25.286,25.403,25.266,25.403,178251,0
2014-08-28,25.394,25.482,25.374,25.394,159705,0
2014-08-29,25.443,25.443,25.403,25.423,49605,0
2014-09-02,25.413,25.482,25.403,25.462,102248,0
2014-09-03,25.472,25.492,25.413,25.443,107990,0
2014-09-04,25.452,25.482,25.266,25.315,202960,0
2014-09-05,25.354,25.384,25.295,25.344,174459,0
2014-09-08,25.344,25.384,25.286,25.305,124433,0
2014-09-09,25.315,25.344,25.256,25.286,107092,0
2014-09-10,25.325,25.325,25.256,25.256,131571,0
2014-09-11,25.256,25.315,25.227,25.227,39983,0
2014-09-12,25.217,25.286,25.158,25.246,98762,0
2014-09-15,25.295,25.305,25.217,25.227,61430,0
2014-09-16,25.246,25.286,25.207,25.246,185416,0
2014-09-17,25.305,25.354,25.276,25.335,198521,0
2014-09-18,25.325,25.384,25.246,25.256,173582,0
2014-09-19,25.325,25.354,25.286,25.315,96686,0
2014-09-22,25.305,25.344,25.276,25.295,87342,0
2014-09-23,25.256,25.384,25.256,25.384,178726,0
2014-09-24,25.354,25.384,25.325,25.335,65092,0
2014-09-25,25.335,25.344,25.217,25.217,98858,0
2014-09-26,25.197,25.384,25.197,25.384,94316,0
2014-09-29,25.315,25.443,25.276,25.403,149678,0
2014-09-30,25.403,25.492,25.403,25.472,139568,0
2014-10-01,25.462,25.55,25.423,25.482,202863,0
2014-10-02,25.452,25.501,25.394,25.394,181500,0
2014-10-03,25.423,25.423,25.325,25.325,71972,0
2014-10-06,25.344,25.403,25.315,25.325,165819,0
2014-10-07,25.335,25.374,25.266,25.276,232847,0
2014-10-08,25.305,25.315,25.237,25.295,262876,0
2014-10-09,25.286,25.354,25.246,25.295,123901,0
2014-10-10,25.256,25.286,25.217,25.246,146457,0
2014-10-13,25.256,25.295,25.217,25.295,164394,0
2014-10-14,25.266,25.315,25.237,25.276,179334,0
2014-10-15,25.246,25.256,25.197,25.237,241713,0
2014-10-16,25.207,25.344,25.197,25.315,170964,0
2014-10-17,25.325,25.384,25.158,25.158,276601,0
2014-10-20,25.217,25.403,25.207,25.403,167138,0
2014-10-21,25.394,25.443,25.364,25.423,118748,0
2014-10-22,25.423,25.452,25.325,25.384,140678,0
2014-10-23,25.403,25.452,25.403,25.433,132150,0
2014-10-24,25.413,25.492,25.413,25.492,101993,0
2014-10-27,25.433,25.472,25.403,25.452,163532,0
2014-10-28,25.452,25.482,25.423,25.472,131694,0
2014-10-29,25.462,25.492,25.433,25.492,93218,0
2014-10-30,25.462,25.501,25.433,25.452,170179,0
2014-10-31,25.452,25.501,25.315,25.315,400272,0
2014-11-03,25.384,25.433,25.364,25.384,152144,0
2014-11-04,25.403,25.482,25.384,25.462,148227,0
2014-11-05,25.472,25.501,25.462,25.472,95231,0
2014-11-06,25.482,25.501,25.452,25.462,81594,0
2014-11-07,25.482,25.639,25.472,25.599,145412,0
2014-11-10,25.599,25.609,25.511,25.541,204941,0
2014-11-11,25.55,25.599,25.541,25.55,122755,0
2014-11-12,25.55,25.599,25.55,25.57,186311,0
2014-11-13,25.56,25.678,25.56,25.609,131293,0
2014-11-14,25.649,25.698,25.629,25.649,125297,0
2014-11-17,25.698,25.786,25.658,25.658,312756,0
2014-11-18,25.707,25.756,25.698,25.698,274171,0
2014-11-19,25.717,25.835,25.707,25.815,197351,0
2014-11-20,25.796,25.884,25.796,25.854,127728,0
2014-11-21,25.884,25.933,25.805,25.894,165133,0
2014-11-24,25.904,25.933,25.854,25.933,145761,0
2014-11-25,25.933,25.992,25.904,25.972,195211,0
2014-11-26,26,26.12,26,26,301913,0
2014-11-28,26,26.03,25.92,25.92,109470,0
2014-12-01,25.95,25.97,25.75,25.75,252702,0
2014-12-02,25.79,25.93,25.76,25.88,183010,0
2014-12-03,25.89,25.91,25.77,25.84,226951,0
2014-12-04,25.84,25.88,25.75,25.75,240163,0
2014-12-05,25.77,25.92,25.77,25.88,173397,0
2014-12-08,25.87,25.89,25.8,25.81,223238,0
2014-12-09,25.81,25.87,25.78,25.82,147528,0
2014-12-10,25.87,25.87,25.8,25.8,106944,0
2014-12-11,25.79,25.98,25.79,25.9,148363,0
2014-12-12,25.9,25.95,25.82,25.94,90088,0
2014-12-15,25.98,25.98,25.85,25.85,181140,0
2014-12-16,25.86,25.91,25.8,25.8,141025,0
2014-12-17,25.84,25.87,25.78,25.8,163870,0
2014-12-18,25.84,25.95,25.82,25.87,100568,0
2014-12-19,25.88,25.95,25.87,25.88,157869,0
2014-12-22,25.9,25.92,25.84,25.85,156371,0
2014-12-23,25.9,25.98,25.88,25.9,122235,0
2014-12-24,25.96,25.99,25.88,25.88,94786,0
2014-12-26,25.89,25.96,25.88,25.9,33149,0
2014-12-29,25.95,25.99,25.92,25.96,111171,0
2014-12-30,25.96,26.1,25.93,26.06,69337,0
2014-12-31,26.02,26.11,26.02,26.08,109648,0
2015-01-02,26.06,26.35,26.06,26.2,250080,0
2015-01-05,26.2,26.28,26.11,26.11,198052,0
2015-01-06,26.12,26.22,26.05,26.16,210082,0
2015-01-07,26.16,26.31,26.16,26.31,103155,0
2015-01-08,26.32,26.35,26.21,26.21,158536,0
2015-01-09,26.21,26.29,26.16,26.19,99094,0
2015-01-12,26.2,26.35,26.14,26.28,270779,0
2015-01-13,26.28,26.34,26.18,26.31,154899,0
2015-01-14,26.29,26.31,26.19,26.23,188691,0
2015-01-15,26.25,26.26,26.1,26.16,226043,0
2015-01-16,26.26,26.32,26.17,26.32,198989,0
2015-01-20,26.28,26.34,26.2,26.22,140972,0
2015-01-21,26.22,26.39,26.22,26.33,98219,0
2015-01-22,26.28,26.42,26.26,26.39,112455,0
2015-01-23,26.39,26.47,26.37,26.4,113038,0
2015-01-26,26.44,26.48,26.36,26.36,155811,0
2015-01-27,26.39,26.45,26.28,26.39,140591,0
2015-01-28,26.46,26.47,26.35,26.43,238593,0
2015-01-29,26.42,26.43,26.26,26.27,222788,0
2015-01-30,26.26,26.38,26.26,26.3,82033,0
2015-02-02,26.29,26.46,26.26,26.44,94231,0
2015-02-03,26.4,26.47,26.39,26.44,135490,0
2015-02-04,26.46,26.46,26.36,26.36,167897,0
2015-02-05,26.37,26.5,26.36,26.47,121837,0
2015-02-06,26.46,26.53,26.44,26.49,272163,0
2015-02-09,26.49,26.54,26.46,26.51,130595,0
2015-02-10,26.5,26.52,26.42,26.48,182901,0
2015-02-11,26.47,26.61,26.46,26.57,126459,0
2015-02-12,26.59,26.67,26.57,26.63,123785,0
2015-02-13,26.61,26.74,26.6,26.68,106617,0
2015-02-17,26.67,26.74,26.65,26.71,116110,0
2015-02-18,26.67,26.72,26.55,26.66,187045,0
2015-02-19,26.63,26.74,26.63,26.72,72970,0
2015-02-20,26.67,26.8,26.67,26.72,109736,0
2015-02-23,26.72,26.86,26.72,26.8,76307,0
2015-02-24,26.79,26.88,26.79,26.8,96368,0
2015-02-25,26.8,26.92,26.8,26.85,124212,0
2015-02-26,26.8,26.84,26.66,26.74,276726,0
2015-02-27,26.76,26.84,26.56,26.63,265322,0
2015-03-02,26.64,26.8,26.574,26.67,147754,0
2015-03-03,26.69,26.91,26.69,26.9,435436,0
2015-03-04,26.85,27.035,26.82,27,151311,0
2015-03-05,26.5,26.61,26.39,26.45,317068,0
2015-03-06,26.4,26.43,26.32,26.35,244673,0
2015-03-09,26.33,26.38,26.22,26.25,195549,0
2015-03-10,26.25,26.37,26.2,26.27,237979,0
2015-03-11,26.34,26.36,26.25,26.25,90101,0
2015-03-12,26.25,26.34,26.21,26.21,132128,0
2015-03-13,26.24,26.28,26.16,26.17,131476,0
2015-03-16,26.29,26.29,26.13,26.16,150382,0
2015-03-17,26.14,26.28,26.14,26.2,95422,0
2015-03-18,26.24,26.3,26.15,26.26,233449,0
2015-03-19,26.27,26.3,26.2,26.2,111916,0
2015-03-20,26.21,26.34,26.2,26.2,179188,0
2015-03-23,26.28,26.36,26.26,26.29,90910,0
2015-03-24,26.3,26.38,26.23,26.29,76580,0
2015-03-25,26.35,26.47,26.3,26.44,111625,0
2015-03-26,26.42,26.46,26.34,26.42,92299,0
2015-03-27,26.4,26.49,26.4,26.41,53947,0
2015-03-30,26.4,26.4,26.22,26.23,169437,0
2015-03-31,26.25,26.29,26.2,26.25,116984,0
2015-04-01,26.26,26.3,26.2,26.21,87950,0
2015-04-02,26.28,26.34,26.22,26.34,110951,0
2015-04-06,26.31,26.36,26.31,26.31,57736,0
2015-04-07,26.32,26.35,26.26,26.3,96980,0
2015-04-08,26.32,26.323,26.28,26.3,71775,0
2015-04-09,26.31,26.33,26.263,26.31,89935,0
2015-04-10,26.31,26.33,26.29,26.309,43083,0
2015-04-13,26.32,26.34,26.2,26.24,129099,0
2015-04-14,26.27,26.32,26.2,26.29,155515,0
2015-04-15,26.3,26.335,26.27,26.3,98243,0
2015-04-16,26.3,26.31,26.205,26.24,109678,0
2015-04-17,26.22,26.25,26.05,26.05,261404,0
2015-04-20,26.13,26.15,26.02,26.06,226546,0
2015-04-21,26.08,26.14,26.05,26.08,127506,0
2015-04-22,26.11,26.13,26.07,26.08,87282,0
2015-04-23,26.1,26.18,26.097,26.13,166079,0
2015-04-24,26.14,26.19,26.12,26.15,74983,0
2015-04-27,26.16,26.2,26.13,26.15,86065,0
2015-04-28,26.17,26.17,26.09,26.12,163912,0
2015-04-29,26.1,26.14,26.08,26.12,93161,0
2015-04-30,26.12,26.16,26.11,26.14,67831,0
2015-05-01,26.15,26.2,26.03,26.06,106414,0
2015-05-04,26.1,26.16,26.08,26.13,62838,0
2015-05-05,26.12,26.14,26.05,26.11,74190,0
2015-05-06,26.13,26.13,25.8,25.84,216477,0
2015-05-07,25.9,25.97,25.83,25.89,93850,0
2015-05-08,25.93,26.04,25.93,26,165578,0
2015-05-11,26,26.01,25.83,25.91,99815,0
2015-05-12,25.86,26.02,25.85,25.99,94713,0
2015-05-13,25.99,26.25,25.97,26.23,113290,0
2015-05-14,26.2,26.31,26.2,26.31,96888,0
2015-05-15,26.31,26.33,26.21,26.25,47052,0
2015-05-18,26.25,26.25,26.15,26.2,54817,0
2015-05-19,26.18,26.2,26.12,26.19,59122,0
2015-05-20,26.19,26.24,26.16,26.22,61874,0
2015-05-21,26.23,26.3,26.23,26.3,67100,0
2015-05-22,26.31,26.32,26.26,26.3,42238,0
2015-05-26,26.31,26.37,26.31,26.37,64501,0
2015-05-27,26.33,26.45,26.33,26.35,76653,0
2015-05-28,25.95,26.03,25.93,26.02,128948,0
2015-05-29,26.06,26.06,25.98,26.02,105747,0
2015-06-01,26.05,26.05,25.97,26,93314,0
2015-06-02,25.99,26,25.79,25.82,197428,0
2015-06-03,25.89,25.9,25.84,25.85,68799,0
2015-06-04,25.86,25.98,25.86,25.98,46198,0
2015-06-05,25.95,26.05,25.91,26.02,57019,0
2015-06-08,26.04,26.04,25.9,25.9,72732,0
2015-06-09,25.91,25.96,25.839,25.85,59724,0
2015-06-10,25.88,25.9,25.81,25.81,55319,0
2015-06-11,25.85,25.904,25.83,25.86,62831,0
2015-06-12,25.86,25.9,25.85,25.86,50080,0
2015-06-15,25.95,25.958,25.86,25.89,71494,0
2015-06-16,25.9,26,25.9,25.97,97660,0
2015-06-17,26,26,25.92,25.95,68262,0
2015-06-18,25.95,25.99,25.81,25.84,118949,0
2015-06-19,25.86,25.87,25.75,25.86,157593,0
2015-06-22,25.83,25.97,25.83,25.96,67403,0
2015-06-23,25.95,26,25.9,25.91,51552,0
2015-06-24,25.93,25.97,25.93,25.93,56123,0
2015-06-25,25.95,25.98,25.95,25.95,41173,0
2015-06-26,25.97,26.01,25.95,26,48167,0
2015-06-29,25.95,25.95,25.85,25.85,119740,0
2015-06-30,25.92,26.01,25.89,26,44044,0
2015-07-01,25.97,26.14,25.97,26.04,42040,0
2015-07-02,26.04,26.1,26.01,26.04,56316,0
2015-07-06,26,26,25.91,25.96,74285,0
2015-07-07,25.93,25.96,25.86,25.9,87782,0
2015-07-08,25.9,25.92,25.85,25.89,56261,0
2015-07-09,25.91,25.93,25.85,25.87,42731,0
2015-07-10,25.9,25.91,25.87,25.91,45666,0
2015-07-13,25.95,26.03,25.92,26,101546,0
2015-07-14,25.97,26,25.96,25.99,63988,0
2015-07-15,25.97,26.03,25.96,26.03,139411,0
2015-07-16,26.05,26.2,26.05,26.14,147840,0
2015-07-17,26.2,26.2,26.08,26.18,253112,0
2015-07-20,26.171,26.2,26.15,26.2,84909,0
2015-07-21,26.15,26.2,26.15,26.18,42106,0
2015-07-22,26.13,26.17,26.1,26.14,90773,0
2015-07-23,26.15,26.153,26.09,26.14,54198,0
2015-07-24,26.12,26.14,26.05,26.12,96146,0
2015-07-27,26.1,26.1,26.01,26.07,62067,0
2015-07-28,26.09,26.16,26.085,26.13,79583,0
2015-07-29,26.15,26.16,26.11,26.14,55354,0
2015-07-30,26.14,26.19,26.12,26.14,88920,0
2015-07-31,26.15,26.27,26.14,26.26,125508,0
2015-08-03,26.21,26.28,26.21,26.27,124152,0
2015-08-04,26.24,26.27,26.17,26.23,117375,0
2015-08-05,26.24,26.26,26.16,26.25,130366,0
2015-08-06,26.21,26.25,26.17,26.2,72214,0
2015-08-07,26.17,26.2,25.96,26.05,216003,0
2015-08-10,26.07,26.17,26.07,26.17,69855,0
2015-08-11,26.15,26.23,26.1,26.22,129863,0
2015-08-12,26.19,26.25,26.14,26.25,68839,0
2015-08-13,26.25,26.37,26.2,26.32,70559,0
2015-08-14,26.37,26.41,26.28,26.41,86107,0
2015-08-17,26.35,26.44,26.32,26.44,40707,0
2015-08-18,26.43,26.45,26.4,26.4,57459,0
2015-08-19,26.42,26.42,26.32,26.32,61866,0
2015-08-20,26.34,26.38,26.24,26.3,97491,0
2015-08-21,26.3,26.39,26.16,26.17,155678,0
2015-08-24,26.02,26.02,25.76,25.86,386198,0
2015-08-25,26,26.07,25.94,26.01,88816,0
2015-08-26,26.04,26.17,26,26.17,75541,0
2015-08-27,26.13,26.191,26.11,26.17,126718,0
2015-08-28,25.74,25.79,25.71,25.77,113151,0
2015-08-31,25.79,25.91,25.75,25.91,92408,0
2015-09-01,25.79,25.84,25.71,25.77,116694,0
2015-09-02,25.78,25.819,25.73,25.75,240761,0
2015-09-03,25.78,25.87,25.75,25.78,76363,0
2015-09-04,25.75,25.81,25.72,25.76,61470,0
2015-09-08,25.8,25.8,25.78,25.8,90777,0
2015-09-09,25.81,25.86,25.8,25.83,112748,0
2015-09-10,25.83,25.87,25.81,25.87,69989,0
2015-09-11,25.87,25.95,25.81,25.94,56468,0
2015-09-14,25.93,25.93,25.81,25.84,47909,0
2015-09-15,25.9,25.99,25.86,25.97,118470,0
2015-09-16,26.01,26.01,25.94,25.98,74015,0
2015-09-17,26.02,26.06,25.9,26.04,144166,0
2015-09-18,25.98,26.04,25.89,25.89,117036,0
2015-09-21,25.95,26.13,25.935,26.09,58387,0
2015-09-22,26.05,26.09,25.97,25.97,46647,0
2015-09-23,25.97,26.15,25.97,26.14,63010,0
2015-09-24,26.13,26.18,26.11,26.12,73431,0
2015-09-25,26.13,26.14,26.05,26.1,115177,0
2015-09-28,26.09,26.15,26.03,26.06,65108,0
2015-09-29,26.04,26.04,25.95,25.95,119143,0
2015-09-30,26.03,26.03,25.87,25.87,118835,0
2015-10-01,25.93,25.933,25.84,25.86,82580,0
2015-10-02,25.87,25.94,25.789,25.9,150358,0
2015-10-05,25.92,26.08,25.92,25.98,118457,0
2015-10-06,26.01,26.2,25.9,25.95,143899,0
2015-10-07,25.97,26.07,25.94,26.07,88244,0
2015-10-08,26.04,26.2,26.04,26.2,60402,0
2015-10-09,26.2,26.2,26.07,26.11,55331,0
2015-10-12,26.06,26.17,26.06,26.17,16766,0
2015-10-13,26.18,26.22,26.16,26.2,53441,0
2015-10-14,26.24,26.3,26.21,26.25,82536,0
2015-10-15,26.29,26.29,26.23,26.27,110509,0
2015-10-16,26.27,26.27,26.08,26.25,223611,0
2015-10-19,26.24,26.27,26.166,26.166,142260,0
2015-10-20,26.18,26.27,26.18,26.27,46632,0
2015-10-21,26.23,26.29,26.22,26.25,77128,0
2015-10-22,26.27,26.39,26.27,26.38,85467,0
2015-10-23,26.4,26.42,26.33,26.37,88592,0
2015-10-26,26.4,26.42,26.35,26.38,76045,0
2015-10-27,26.32,26.37,26.19,26.25,160803,0
2015-10-28,26.27,26.3,26.23,26.25,101293,0
2015-10-29,26.22,26.28,26.19,26.27,113490,0
2015-10-30,26.21,26.32,26.19,26.28,88993,0
2015-11-02,26.26,26.36,26.26,26.35,103464,0
2015-11-03,26.3,26.4,26.25,26.32,190849,0
2015-11-04,26.28,26.43,26.26,26.4,110432,0
2015-11-05,26.42,26.48,26.4,26.48,85820,0
2015-11-06,26.41,26.42,26.25,26.29,162800,0
2015-11-09,26.29,26.37,26.21,26.34,116235,0
2015-11-10,26.31,26.46,26.31,26.46,113596,0
2015-11-11,26.46,26.51,26.43,26.51,64385,0
2015-11-12,26.47,26.56,26.43,26.56,82874,0
2015-11-13,26.5,26.61,26.5,26.6,164095,0
2015-11-16,26.5,26.54,26.494,26.52,32159,0
2015-11-17,26.55,26.55,26.49,26.53,71359,0
2015-11-18,26.49,26.51,26.44,26.48,144989,0
2015-11-19,26.48,26.5,26.46,26.5,57291,0
2015-11-20,26.5,26.59,26.5,26.51,131259,0
2015-11-23,26.55,26.55,26.449,26.52,150762,0
2015-11-24,26.45,26.63,26.45,26.63,101298,0
2015-11-25,26.6,26.7,26.6,26.7,83196,0
2015-11-27,26.25,26.4,26.2,26.4,128450,0
2015-11-30,26.38,26.45,26.32,26.45,82807,0
2015-12-01,26.4,26.5,26.39,26.49,97216,0
2015-12-02,26.49,26.49,26.33,26.4,66385,0
2015-12-03,26.37,26.46,26.31,26.4,75670,0
2015-12-04,26.37,26.44,26.2,26.4,77488,0
2015-12-07,26.38,26.38,26.27,26.35,66376,0
2015-12-08,26.26,26.27,26.2,26.23,91379,0
2015-12-09,26.2,26.3,26.2,26.23,51660,0
2015-12-10,26.22,26.26,26.15,26.2,85851,0
2015-12-11,26.17,26.2,26.05,26.08,241160,0
2015-12-14,26.06,26.07,25.75,25.75,201669,0
2015-12-15,26.04,26.18,25.8,26.03,254213,0
2015-12-16,26.05,26.165,26.01,26.06,152033,0
2015-12-17,26.14,26.14,26.03,26.06,126948,0
2015-12-18,26.02,26.09,26.01,26.06,108939,0
2015-12-21,26.08,26.12,26.068,26.08,78870,0
2015-12-22,26.09,26.13,26.03,26.03,181477,0
2015-12-23,26.07,26.191,26.07,26.18,63228,0
2015-12-24,26.19,26.28,26.17,26.28,26019,0
2015-12-28,26.28,26.57,26.2,26.54,164498,0
2015-12-29,26.53,26.66,26.45,26.62,161399,0
2015-12-30,26.56,26.64,26.53,26.6,58925,0
2015-12-31,26.57,26.61,26.52,26.53,45038,0
2016-01-04,26.41,26.79,26.3736,26.75,271355,0
2016-01-05,26.75,26.8899,26.5,26.8,338657,0
2016-01-06,26.71,26.82,26.52,26.6,233098,0
2016-01-07,26.49,26.58,26.39,26.41,149875,0
2016-01-08,26.43,26.65,26.43,26.53,165829,0
2016-01-11,26.52,26.534,26.3,26.35,125669,0
2016-01-12,26.41,26.48,26.34,26.44,137533,0
2016-01-13,26.4,26.45,26.31,26.32,101591,0
2016-01-14,26.32,26.3222,26.1,26.24,132122,0
2016-01-15,26.15,26.23,25.96,26.23,199974,0
2016-01-19,26.07,26.07,26.07,26.07,0,0
2016-01-20,26,26.0462,25.75,25.9,319400,0
2016-01-21,25.92,26.09,25.87,25.98,176975,0
2016-01-22,26.02,26.15,26.02,26.06,95538,0
2016-01-25,26.06,26.078,25.94,25.98,173597,0
2016-01-26,26.01,26.1,26,26,62176,0
2016-01-27,26.02,26.2,26.02,26.08,88286,0
2016-01-28,26.13,26.17,26.07,26.17,96482,0
2016-01-29,26.17,26.39,26.1394,26.32,159138,0
2016-02-01,26.3,26.45,26.21,26.39,95684,0
2016-02-02,26.29,26.49,26.29,26.43,138990,0
2016-02-03,26.39,26.446,26.05,26.19,223520,0
2016-02-04,26.1,26.19,25.88,25.88,317550,0
2016-02-05,25.84,25.87,25.46,25.5,626403,0
2016-02-08,25.35,25.35,24.8,25.14,1009967,0
2016-02-09,24.88,25.33,24.52,25.02,1040288,0
2016-02-10,25.22,25.48,25.12,25.35,367224,0
2016-02-11,24.89,25.15,23.75,24.05,1303848,0
2016-02-12,24.3,24.6,24.3,24.48,681432,0
2016-02-16,24.72,25.58,24.67,25.57,484969,0
2016-02-17,25.7,25.96,25.67,25.8,280357,0
2016-02-18,25.93,25.93,25.74,25.89,321713,0
2016-02-19,25.79,26.1062,25.73,26,302339,0
2016-02-22,26.15,26.23,25.93,25.94,200139,0
2016-02-23,25.95,26.0408,25.62,25.95,271579,0
2016-02-24,25.87,26.08,25.77,26,225446,0
2016-02-25,26,26.22,25.97,26.2,168442,0
2016-02-26,25.75,25.75,25.55,25.62,183053,0
2016-02-29,25.62,25.701,25.45,25.66,148623,0
2016-03-01,25.54,25.75,25.46,25.6777,310948,0
2016-03-02,25.59,25.75,25.5,25.5,177858,0
2016-03-03,25.57,25.6,25.45,25.5001,123902,0
2016-03-04,25.56,25.62,25.52,25.61,83873,0
2016-03-07,25.65,25.65,25.5,25.54,120431,0
2016-03-08,25.55,25.586,25.5077,25.53,66933,0
2016-03-09,25.55,25.63,25.51,25.5725,138325,0
2016-03-10,25.58,25.68,25.58,25.64,70682,0
2016-03-11,25.67,25.88,25.6662,25.88,96524,0
2016-03-14,25.92,25.93,25.85,25.93,117183,0
2016-03-15,25.91,25.93,25.75,25.86,109229,0
2016-03-16,25.83,26.09,25.77,26.07,147797,0
2016-03-17,26.07,26.07,25.93,26,73560,0
2016-03-18,25.98,26.09,25.95,25.96,112615,0
2016-03-21,25.98,26.02,25.81,25.85,98243,0
2016-03-22,25.85,25.85,25.69,25.72,132107,0
2016-03-23,25.73,25.87,25.72,25.72,70379,0
2016-03-24,25.73,25.85,25.7,25.74,132705,0
2016-03-28,25.83,25.94,25.7802,25.81,110249,0
2016-03-29,25.88,25.98,25.79,25.98,102767,0
2016-03-30,26,26.14,26,26.1,97997,0
2016-03-31,26.13,26.18,26.08,26.16,138061,0
2016-04-01,26.09,26.1199,25.7401,25.84,244895,0
2016-04-04,25.89,25.89,25.71,25.72,115075,0
2016-04-05,25.69,25.71,25.55,25.71,176732,0
2016-04-06,25.75,25.85,25.72,25.79,221434,0
2016-04-07,25.74,25.7773,25.545,25.56,294701,0
2016-04-08,25.67,25.7,25.53,25.59,370217,0
2016-04-11,26.11,26.11,25.64,25.72,152628,0
2016-04-12,25.77,25.8299,25.77,25.79,107895,0
2016-04-13,25.83,25.9,25.8,25.86,133198,0
2016-04-14,25.89,25.89,25.82,25.87,91552,0
2016-04-15,25.85,25.98,25.83,25.89,237751,0
2016-04-18,25.87,25.98,25.87,25.98,70001,0
2016-04-19,25.98,26.18,25.976,26.18,148589,0
2016-04-20,26.12,26.18,26.11,26.16,91837,0
2016-04-21,26.11,26.14,26.02,26.05,95515,0
2016-04-22,26.02,26.18,25.98,26.12,103077,0
2016-04-25,26.1,26.17,26.05,26.17,104793,0
2016-04-26,26.17,26.2599,26.1624,26.25,70219,0
2016-04-27,26.16,26.34,26.13,26.26,204542,0
2016-04-28,26.17,26.3,26.17,26.3,97750,0
2016-04-29,26.24,26.43,26.21,26.38,137166,0
2016-05-02,26.4,26.59,26.36,26.56,197504,0
2016-05-03,26.49,26.56,26.44,26.55,128346,0
2016-05-04,26.47,26.59,26.46,26.59,85696,0
2016-05-05,26.55,26.55,26.44,26.54,164795,0
2016-05-06,26.55,26.6501,26.52,26.61,144162,0
2016-05-09,26.61,26.65,26.56,26.64,88920,0
2016-05-10,26.1,26.29,25.94,26.05,986505,0
2016-05-11,26.01,26.7,25.96,26.04,194279,0
2016-05-12,26.02,26.19,26.02,26.14,146944,0
2016-05-13,26.12,26.24,26.06,26.13,205790,0
2016-05-16,26.14,26.29,26.14,26.2399,136702,0
2016-05-17,26.2,26.4,26.2,26.39,174644,0
2016-05-18,26.44,26.48,26.32,26.4,253552,0
2016-05-19,26.32,26.4,26.26,26.39,138685,0
2016-05-20,26.37,26.47,26.35,26.43,104969,0
2016-05-23,26.45,26.56,26.41,26.48,186111,0
2016-05-24,26.45,26.52,26.335,26.43,175900,0
2016-05-25,26.4,26.46,26.4,26.45,91890,0
2016-05-26,26.49,26.54,26.42,26.54,236083,0
2016-05-27,26.09,26.11,26,26.06,137138,0
2016-05-31,26.1,26.1,25.9675,26.05,124487,0
2016-06-01,26.03,26.1,26.02,26.1,120863,0
2016-06-02,26.06,26.1,26.01,26.08,161856,0
2016-06-03,26.05,26.29,26.01,26.29,247749,0
2016-06-06,26.21,26.28,26.2,26.22,127879,0
2016-06-07,26.2,26.22,26.07,26.12,89772,0
2016-06-08,26.12,26.12,26.05,26.06,113248,0
2016-06-09,26.1,26.18,26.0778,26.14,228620,0
2016-06-10,26.12,26.1399,25.9472,25.98,192170,0
2016-06-13,25.91,25.95,25.82,25.86,177419,0
2016-06-14,25.9,25.9,25.62,25.71,214176,0
2016-06-15,25.79,25.83,25.68,25.75,398961,0
2016-06-16,25.75,25.75,25.63,25.69,221198,0
2016-06-17,25.77,25.83,25.58,25.7,700695,0
2016-06-20,25.81,25.92,25.8,25.92,295889,0
2016-06-21,25.92,25.97,25.86,25.97,158678,0
2016-06-22,25.97,25.97,25.9,25.915,129972,0
2016-06-23,25.92,26.05,25.92,26.04,280286,0
2016-06-24,25.23,25.75,25.15,25.61,557183,0
2016-06-27,25.29,25.3,25,25.03,1605122,0
2016-06-28,25.28,25.69,25.225,25.62,718872,0
2016-06-29,25.7,25.8195,25.59,25.62,309972,0
2016-06-30,25.62,25.85,25.57,25.85,440398,0
2016-07-01,25.85,25.95,25.83,25.94,159157,0
2016-07-05,25.89,25.89,25.7501,25.83,209326,0
2016-07-06,25.76,25.78,25.52,25.75,272794,0
2016-07-07,25.74,25.89,25.64,25.67,154099,0
2016-07-08,25.66,25.84,25.65,25.78,202567,0
2016-07-11,25.8,25.85,25.74,25.8452,145205,0
2016-07-12,25.81,25.8999,25.81,25.86,243589,0
2016-07-13,25.9,25.9,25.79,25.84,182635,0
2016-07-14,25.93,25.93,25.8,25.86,276690,0
2016-07-15,25.89,25.98,25.82,25.9,589171,0
2016-07-18,25.9,25.97,25.88,25.9099,281457,0
2016-07-19,25.94,25.95,25.88,25.9,158419,0
2016-07-20,25.91,25.95,25.9,25.9,230132,0
2016-07-21,25.92,25.94,25.89,25.89,290487,0
2016-07-22,25.95,25.96,25.92,25.95,208877,0
2016-07-25,25.97,26,25.95,25.99,89470,0
2016-07-26,25.97,26.04,25.97,25.98,308970,0
2016-07-27,26,26.06,25.995,26.03,134900,0
2016-07-28,26.01,26.05,25.99,25.99,117356,0
2016-07-29,26,26.24,25.98,26.14,239154,0
2016-08-01,26.15,26.189,26.1099,26.11,153305,0
2016-08-02,26.08,26.27,26.06,26.2,151195,0
2016-08-03,26.2,26.34,26.12,26.19,188000,0
2016-08-04,26.2,26.29,26.11,26.24,174263,0
2016-08-05,26.21,26.47,26.21,26.43,124993,0
2016-08-08,26.4,26.49,26.35,26.44,157560,0
2016-08-09,26.42,26.57,26.41,26.5,157517,0
2016-08-10,26.49,26.58,26.46,26.56,102275,0
2016-08-11,26.52,26.56,26.49,26.55,132857,0
2016-08-12,26.5,26.54,26.44,26.51,140028,0
2016-08-15,26.44,26.44,26.37,26.39,142154,0
2016-08-16,26.39,26.4,26.28,26.28,212291,0
2016-08-17,26.27,26.36,26.2,26.29,172735,0
2016-08-18,26.22,26.39,26.22,26.36,90123,0
2016-08-19,26.34,26.54,26.326,26.53,127923,0
2016-08-22,26.49,26.6,26.4,26.57,137658,0
2016-08-23,26.56,26.6,26.56,26.59,111867,0
2016-08-24,26.6,26.6,26.56,26.57,84918,0
2016-08-25,26.59,26.6,26.55,26.6,91949,0
2016-08-26,26.6,26.7,26.59,26.7,85640,0
2016-08-29,26.65,26.71,26.61,26.66,106488,0
2016-08-30,26.25,26.28,26,26.01,273282,0
2016-08-31,26.15,26.19,26.06,26.18,121053,0
2016-09-01,26.16,26.19,26.07,26.11,156579,0
2016-09-02,26.12,26.16,26.1,26.12,56878,0
2016-09-06,26.11,26.23,26.08,26.22,69968,0
2016-09-07,26.15,26.24,26.15,26.22,42891,0
2016-09-08,26.22,26.24,26.07,26.1,198358,0
2016-09-09,26.1,26.13,26,26.1,167408,0
2016-09-12,26.01,26.2,26.01,26.12,233233,0
2016-09-13,26.1,26.1,25.96,26,195463,0
2016-09-14,26,26.05,25.96,26.05,193325,0
2016-09-15,26.06,26.14,25.98,26.1,140651,0
2016-09-16,26.07,26.1,26,26.0225,89041,0
2016-09-19,26.09,26.09,26.01,26.07,278192,0
2016-09-20,26.06,26.095,26.01,26.055,140812,0
2016-09-21,26.05,26.24,26.04,26.22,161690,0
2016-09-22,26.16,26.275,26.14,26.19,156661,0
2016-09-23,26.2,26.265,26.2,26.2399,147949,0
2016-09-26,26.23,26.23,26.045,26.05,120974,0
2016-09-27,26.05,26.14,26,26.07,238109,0
2016-09-28,26.08,26.13,26.0401,26.1,76666,0
2016-09-29,26.12,26.15,25.88,25.89,257540,0
2016-09-30,26.01,26.06,25.88,26.03,209240,0
2016-10-03,26,26.1,26,26.05,132501,0
2016-10-04,26.13,26.2,26.02,26.02,70177,0
2016-10-05,26.06,26.06,25.98,25.98,57549,0
2016-10-06,26,26.07,26,26.05,117859,0
2016-10-07,26.02,26.05,25.94,25.95,122757,0
2016-10-10,26.06,26.06,25.86,25.95,115391,0
2016-10-11,25.96,25.96,25.8,25.83,71321,0
2016-10-12,25.75,25.75,25.6,25.6,208550,0
2016-10-13,25.61,25.8,25.54,25.79,154904,0
2016-10-14,25.81,25.88,25.75,25.83,98121,0
2016-10-17,25.83,25.83,25.75,25.82,55486,0
2016-10-18,25.83,25.9,25.81,25.85,176210,0
2016-10-19,25.9,26,25.88,25.94,67493,0
2016-10-20,25.94,25.97,25.915,25.93,104573,0
2016-10-21,25.92,26.11,25.92,26.11,249173,0
2016-10-24,26.11,26.16,26.07,26.09,140417,0
2016-10-25,26.1,26.29,26.1,26.26,183826,0
2016-10-26,26.25,26.25,26.08,26.16,72079,0
2016-10-27,26.02,26.15,26.01,26.13,69465,0
2016-10-28,26.06,26.11,26.04,26.07,53903,0
2016-10-31,26.04,26.0685,26,26.04,79206,0
2016-11-01,26,26.07,25.97,26.04,138586,0
2016-11-02,26.03,26.08,25.93,25.96,63025,0
2016-11-03,25.96,25.98,25.79,25.81,112976,0
2016-11-04,25.87,25.88,25.75,25.82,53673,0
2016-11-07,25.93,25.96,25.76,25.77,95396,0
2016-11-08,25.78,25.89,25.77,25.87,96540,0
2016-11-09,25.75,25.88,25.7291,25.87,120403,0
2016-11-10,25.88,25.88,25.65,25.65,183451,0
2016-11-11,25.65,25.83,25.6,25.79,119900,0
2016-11-14,25.7199,25.7199,25.56,25.57,202990,0
2016-11-15,25.62,25.95,25.62,25.87,156063,0
2016-11-16,25.9,26,25.85,25.91,83826,0
2016-11-17,25.95,26,25.87,25.87,179449,0
2016-11-18,25.89,25.91,25.8,25.8,167887,0
2016-11-21,25.9,25.96,25.82,25.85,123317,0
2016-11-22,25.86,25.94,25.83,25.93,147210,0
2016-11-23,25.85,25.99,25.83,25.97,138606,0
2016-11-25,25.99,26.069,25.98,26.05,47591,0
2016-11-28,26.1,26.13,26.014,26.015,231570,0
2016-11-29,25.54,25.7,25.51,25.6,326443,0
2016-11-30,25.55,25.565,25.51,25.53,204967,0
2016-12-01,25.52,25.55,25.5,25.51,146938,0
2016-12-02,25.57,25.61,25.49,25.52,142349,0
2016-12-05,25.54,25.57,25.52,25.54,139646,0
2016-12-06,25.52,25.58,25.52,25.53,212796,0
2016-12-07,25.54,25.64,25.54,25.5961,76928,0
2016-12-08,25.58,25.64,25.58,25.6,82822,0
2016-12-09,25.6,25.64,25.56,25.56,74689,0
2016-12-12,25.61,25.61,25.52,25.55,177011,0
2016-12-13,25.5801,25.59,25.52,25.555,117541,0
2016-12-14,25.59,25.62,25.55,25.56,262524,0
2016-12-15,25.56,25.7,25.53,25.7,221525,0
2016-12-16,25.74,25.77,25.62,25.63,159365,0
2016-12-19,25.7,25.75,25.61,25.61,105814,0
2016-12-20,25.64,25.71,25.57,25.62,203512,0
2016-12-21,25.62,25.68,25.6,25.63,93352,0
2016-12-22,25.63,25.68,25.56,25.57,122687,0
2016-12-23,25.58,25.6,25.56,25.6,75973,0
2016-12-27,25.58,25.59,25.51,25.53,106019,0
2016-12-28,25.55,25.575,25.5,25.55,114935,0
2016-12-29,25.55,25.58,25.52,25.57,117594,0
2016-12-30,25.57,25.6,25.53,25.54,87095,0
2017-01-03,25.59,25.76,25.59,25.73,158337,0
2017-01-04,25.67,25.82,25.67,25.8,121236,0
2017-01-05,25.87,25.89,25.77,25.84,79744,0
2017-01-06,25.84,25.85,25.68,25.68,181794,0
2017-01-09,25.72,25.84,25.71,25.72,123084,0
2017-01-10,25.75,25.8,25.72,25.8,69980,0
2017-01-11,25.83,25.95,25.8201,25.93,69388,0
2017-01-12,25.94,26,25.93,25.93,132835,0
2017-01-13,25.95,25.95,25.8898,25.92,53692,0
2017-01-17,25.98,25.98,25.8101,25.83,98756,0
2017-01-18,25.84,25.84,25.74,25.78,102748,0
2017-01-19,25.81,25.81,25.65,25.6732,277021,0
2017-01-20,25.69,25.74,25.66,25.67,136662,0
2017-01-23,25.68,25.88,25.66,25.8599,77077,0
2017-01-24,25.77,25.84,25.77,25.83,142328,0
2017-01-25,25.8,25.88,25.8,25.82,89701,0
2017-01-26,25.84,25.92,25.82,25.82,125900,0
2017-01-27,25.95,25.95,25.78,25.83,101695,0
2017-01-30,25.82,25.82,25.77,25.81,59050,0
2017-01-31,25.83,25.85,25.78,25.8,98880,0
2017-02-01,25.82,25.88,25.81,25.85,79626,0
2017-02-02,25.93,26.05,25.91,26.04,249284,0
2017-02-03,26.09,26.2119,26.0301,26.15,104870,0
2017-02-06,26.13,26.24,26.12,26.16,156339,0
2017-02-07,26.2,26.26,26.15,26.22,132973,0
2017-02-08,26.23,26.33,26.22,26.31,138273,0
2017-02-09,26.31,26.34,26.22,26.25,84668,0
2017-02-10,26.2,26.2499,26.12,26.19,130520,0
2017-02-13,26.18,26.21,26.15,26.2,121935,0
2017-02-14,26.21,26.2699,26.17,26.2,199681,0
2017-02-15,26.2,26.29,26.19,26.23,150877,0
2017-02-16,26.29,26.34,26.22,26.25,159174,0
2017-02-17,26.24,26.29,26.2,26.21,222255,0
2017-02-21,26.26,26.28,26.2099,26.25,147941,0
2017-02-22,26.28,26.32,26.25,26.31,172320,0
2017-02-23,26.32,26.34,26.31,26.33,113466,0
2017-02-24,26.33,26.34,26.31,26.33,202310,0
2017-02-27,25.96,25.96,25.88,25.9,136028,0
2017-02-28,25.94,25.98,25.92,25.96,76769,0
2017-03-01,25.96,25.96,25.9,25.93,103116,0
2017-03-02,25.95,25.97,25.92,25.93,122213,0
2017-03-03,25.93,25.95,25.91,25.94,81587,0
2017-03-06,25.95,25.95,25.9,25.93,66222,0
2017-03-07,25.93,25.98,25.93,25.94,106704,0
2017-03-08,25.94,25.95,25.86,25.89,172122,0
2017-03-09,25.89,25.89,25.73,25.75,234597,0
2017-03-10,25.84,25.84,25.76,25.78,99436,0
2017-03-13,25.77,25.8899,25.765,25.84,96109,0
2017-03-14,25.82,25.83,25.75,25.75,162683,0
2017-03-15,25.83,25.94,25.81,25.9,172212,0
2017-03-16,25.9,25.94,25.8848,25.93,192066,0
2017-03-17,25.96,26,25.92,25.99,105801,0
2017-03-20,26,26,25.97,25.99,120448,0
2017-03-21,26,26.02,25.71,25.81,364678,0
2017-03-22,25.88,25.93,25.8,25.83,176538,0
2017-03-23,25.93,25.98,25.9,25.97,106038,0
2017-03-24,25.97,26,25.92,25.92,135010,0
2017-03-27,25.94,25.96,25.86,25.88,162596,0
2017-03-28,25.92,25.99,25.905,25.98,128279,0
2017-03-29,25.98,25.99,25.88,25.91,207547,0
2017-03-30,25.91,25.99,25.91,25.94,154006,0
2017-03-31,25.93,26.02,25.86,25.86,287911,0
2017-04-03,25.87,26.17,25.87,26.08,250571,0
2017-04-04,26.13,26.17,26.06,26.13,187464,0
2017-04-05,26.18,26.19,26.1,26.13,100246,0
2017-04-06,26.17,26.23,26.13,26.23,151734,0
2017-04-07,26.2,26.3,26.2,26.22,94306,0
2017-04-10,26.21,26.28,26.19,26.25,103636,0
2017-04-11,26.29,26.29,26.18,26.24,153409,0
2017-04-12,26.27,26.27,26.2,26.23,93653,0
2017-04-13,26.22,26.25,26.2,26.24,60008,0
2017-04-17,26.29,26.29,26.24,26.26,88416,0
2017-04-18,26.23,26.29,26.09,26.13,248659,0
2017-04-19,26.25,26.25,26.13,26.16,116799,0
2017-04-20,26.21,26.22,26.1448,26.16,227667,0
2017-04-21,26.21,26.21,26.14,26.17,175812,0
2017-04-24,26.24,27.18,26.11,26.15,233092,0
2017-04-25,26.18,26.18,26.13,26.13,92941,0
2017-04-26,26.17,26.22,26.06,26.13,253881,0
2017-04-27,26.13,26.21,26.08,26.15,217237,0
2017-04-28,26.19,26.2,26.13,26.13,196857,0
2017-05-01,26.18,26.18,26.111,26.15,100601,0
2017-05-02,26.16,26.16,26.11,26.15,126566,0
2017-05-03,26.17,26.22,26.14,26.22,178963,0
2017-05-04,26.27,26.27,26.19,26.25,152925,0
2017-05-05,26.25,26.26,26.2,26.25,143589,0
2017-05-08,26.26,26.3,26.2491,26.28,267699,0
2017-05-09,26.28,26.36,26.22,26.3,119856,0
2017-05-10,26.36,26.44,26.34,26.41,127305,0
2017-05-11,26.45,26.45,26.32,26.37,290384,0
2017-05-12,26.4,26.44,26.3,26.41,130774,0
2017-05-15,26.43,26.5,26.427,26.46,70774,0
2017-05-16,26.5,26.62,26.46,26.6,115441,0
2017-05-17,26.51,26.6,26.5,26.57,97571,0
2017-05-18,26.6,26.67,26.57,26.58,129511,0
2017-05-19,26.65,26.65,26.58,26.58,192237,0
2017-05-22,26.6,26.749,26.6,26.73,146961,0
2017-05-23,26.74,26.74,26.6,26.6999,140006,0
2017-05-24,26.71,26.74,26.65,26.74,136379,0
2017-05-25,26.64,26.72,26.64,26.67,170136,0
2017-05-26,26.63,26.739,26.63,26.64,88028,0
2017-05-30,26.2,26.27,26.2,26.2,168498,0
2017-05-31,26.27,26.27,26.19,26.24,234473,0
2017-06-01,26.25,26.33,26.25,26.33,102243,0
2017-06-02,26.34,26.36,26.3,26.32,196125,0
2017-06-05,26.35,26.3754,26.3,26.31,175259,0
2017-06-06,26.31,26.331,26.28,26.28,141563,0
2017-06-07,26.33,26.35,26.28,26.29,127082,0
2017-06-08,26.34,26.35,26.3,26.33,48408,0
2017-06-09,26.35,26.35,26.29,26.29,58824,0
2017-06-12,26.32,26.395,26.29,26.34,264313,0
2017-06-13,26.38,26.42,26.3,26.41,287340,0
2017-06-14,26.42,26.67,26.41,26.51,306022,0
2017-06-15,26.51,26.6,26.5,26.59,172113,0
2017-06-16,26.6,26.61,26.52,26.58,496868,0
2017-06-19,26.6,26.6,26.41,26.46,152252,0
2017-06-20,26.47,26.5,26.37,26.48,120252,0
2017-06-21,26.44,26.45,26.37,26.43,69093,0
2017-06-22,26.45,26.53,26.37,26.46,156817,0
2017-06-23,26.46,26.51,26.37,26.43,91549,0
2017-06-26,26.46,26.53,26.4321,26.48,97458,0
2017-06-27,26.49,26.544,26.42,26.5,94489,0
2017-06-28,26.5,26.58,26.45,26.52,56948,0
2017-06-29,26.52,26.63,26.52,26.61,54125,0
2017-06-30,26.6,26.62,26.56,26.59,32692,0
2017-07-03,26.6,26.69,26.6,26.68,35666,0
2017-07-05,26.57,26.711,26.55,26.71,126733,0
2017-07-06,26.68,26.79,26.6759,26.73,132647,0
2017-07-07,26.76,26.79,26.71,26.77,142879,0
2017-07-10,26.77,26.79,26.71,26.73,140394,0
2017-07-11,26.77,26.78,26.73,26.77,54232,0
2017-07-12,26.77,26.78,26.76,26.77,94053,0
2017-07-13,26.77,26.78,26.75,26.77,79104,0
2017-07-14,26.78,26.79,26.75,26.78,60727,0
2017-07-17,26.77,26.7761,26.68,26.7,71102,0
2017-07-18,26.71,26.78,26.7,26.77,64028,0
2017-07-19,26.78,26.87,26.77,26.79,133323,0
2017-07-20,26.84,26.84,26.8,26.83,66360,0
2017-07-21,26.84,27.08,26.82,27.08,177022,0
2017-07-24,27,27.03,26.94,26.97,95781,0
2017-07-25,26.95,26.99,26.9,26.95,87156,0
2017-07-26,26.95,26.95,26.86,26.92,76556,0
2017-07-27,26.92,26.95,26.87,26.91,61703,0
2017-07-28,26.96,26.96,26.91,26.93,59939,0
2017-07-31,26.92,26.97,26.92,26.97,88906,0
2017-08-01,26.99,27.02,26.96,26.97,129187,0
2017-08-02,27.02,27.02,26.96,26.96,50352,0
2017-08-03,26.96,26.98,26.94,26.95,67170,0
2017-08-04,26.97,27,26.876,26.91,112071,0
2017-08-07,26.91,26.94,26.89,26.91,54629,0
2017-08-08,26.92,27,26.9013,26.95,165815,0
2017-08-09,26.93,27.04,26.82,26.93,155318,0
2017-08-10,26.95,26.97,26.865,26.88,91046,0
2017-08-11,26.89,26.96,26.86,26.89,190195,0
2017-08-14,26.89,26.95,26.89,26.92,126035,0
2017-08-15,26.95,26.95,26.9,26.92,137302,0
2017-08-16,26.95,27,26.92,27,111089,0
2017-08-17,26.95,26.9796,26.91,26.91,142497,0
2017-08-18,26.99,27,26.92,26.92,41052,0
2017-08-21,27,27.15,26.97,27.14,224152,0
2017-08-22,27.14,27.14,26.97,26.98,98331,0
2017-08-23,26.97,27.04,26.96,26.96,63875,0
2017-08-24,26.96,27.02,26.95,26.98,52797,0
2017-08-25,27,27.0696,27,27.05,68656,0
2017-08-28,27.02,27.1,27.02,27.07,47494,0
2017-08-29,27.07,27.12,27.01,27.1,112649,0
2017-08-30,26.65,26.76,26.61,26.76,205083,0
2017-08-31,26.71,26.84,26.7,26.81,143261,0
2017-09-01,26.75,26.78,26.75,26.76,70582,0
2017-09-05,26.76,26.7801,26.68,26.72,120189,0
2017-09-06,26.76,26.82,26.72,26.82,52083,0
2017-09-07,26.77,26.8331,26.76,26.81,43791,0
2017-09-08,26.81,26.81,26.73,26.73,72554,0
2017-09-11,26.73,26.81,26.73,26.73,50806,0
2017-09-12,26.72,26.77,26.72,26.72,41929,0
2017-09-13,26.72,26.81,26.72,26.74,54696,0
2017-09-14,26.73,26.824,26.71,26.71,58407,0
2017-09-15,26.8,26.89,26.72,26.8,102051,0
2017-09-18,26.78,26.8875,26.7601,26.8271,55510,0
2017-09-19,26.98,26.98,26.84,26.85,81555,0
2017-09-20,27.24,27.24,26.81,26.81,69482,0
2017-09-21,26.86,26.914,26.85,26.85,89769,0
2017-09-22,26.81,26.86,26.75,26.79,81642,0
2017-09-25,26.84,26.84,26.75,26.76,36332,0
2017-09-26,26.76,26.76,26.72,26.72,49647,0
2017-09-27,26.82,26.82,26.66,26.665,74294,0
2017-09-28,26.67,26.67,26.5,26.58,168681,0
2017-09-29,26.6,26.6332,26.55,26.55,74299,0
2017-10-02,26.57,26.61,26.54,26.54,93909,0
2017-10-03,26.64,26.65,26.51,26.54,78280,0
2017-10-04,26.54,26.6,26.51,26.51,50759,0
2017-10-05,26.51,26.546,26.01,26.28,196421,0
2017-10-06,26.28,26.36,26.12,26.27,121092,0
2017-10-09,26.5,26.52,26.26,26.26,133773,0
2017-10-10,26.34,26.41,26.3,26.41,85804,0
2017-10-11,26.32,26.4,26.32,26.36,70275,0
2017-10-12,26.36,26.4,26.3,26.34,143321,0
2017-10-13,26.38,26.41,26.37,26.4,72989,0
2017-10-16,26.4,26.48,26.38,26.38,96248,0
2017-10-17,26.47,26.47,26.38,26.4,101913,0
2017-10-18,26.4,26.52,26.38,26.5,175509,0
2017-10-19,26.5,26.5307,26.48,26.49,92406,0
2017-10-20,26.5,26.57,26.5,26.57,164925,0
2017-10-23,26.57,26.57,26.49,26.54,91931,0
2017-10-24,26.54,26.54,26.48,26.5,54879,0
2017-10-25,26.5,26.54,26.42,26.46,122457,0
2017-10-26,26.5,26.56,26.42,26.42,97920,0
2017-10-27,26.5,26.55,26.46,26.54,58341,0
2017-10-30,26.55,26.69,26.54,26.65,142292,0
2017-10-31,26.65,26.69,26.58,26.68,109990,0
2017-11-01,26.61,26.67,26.5,26.53,81755,0
2017-11-02,26.57,26.68,26.53,26.6,63994,0
2017-11-03,26.65,26.65,26.57,26.65,59594,0
2017-11-06,26.65,26.65,26.56,26.57,91882,0
2017-11-07,26.57,26.6,26.57,26.6,77763,0
2017-11-08,26.65,26.6799,26.6101,26.66,34141,0
2017-11-09,26.66,26.68,26.63,26.68,98652,0
2017-11-10,26.65,26.7,26.6399,26.65,79563,0
