Date,Open,High,Low,Close,Volume,OpenInt
2010-10-08,22.188,22.28,22.16,22.247,1221516,0
2010-10-11,22.204,22.239,22.169,22.196,428967,0
2010-10-12,22.255,22.255,22.136,22.169,3072743,0
2010-10-13,22.179,22.28,22.16,22.22,6590611,0
2010-10-14,22.196,22.196,21.975,22.008,7883722,0
2010-10-15,22.026,22.068,21.405,21.966,5465382,0
2010-10-18,21.939,22.109,21.881,22.109,2137969,0
2010-10-19,22.119,22.229,22.1,22.145,3517078,0
2010-10-20,22.109,22.271,21.983,22.271,1529158,0
2010-10-21,22.271,22.442,22.247,22.373,1709207,0
2010-10-22,22.373,22.687,22.365,22.577,1204221,0
2010-10-25,22.544,23.811,22.322,22.51,935580,0
2010-10-26,22.51,22.535,22.391,22.526,2518611,0
2010-10-27,22.451,22.535,22.433,22.518,1340956,0
2010-10-28,22.604,22.604,22.493,22.526,1282901,0
2010-10-29,22.493,22.569,22.442,22.535,388385,0
2010-11-01,22.535,22.569,22.424,22.526,695323,0
2010-11-02,22.569,22.944,22.526,22.62,1435147,0
2010-11-03,22.553,22.747,22.553,22.687,851639,0
2010-11-04,22.826,22.892,22.687,22.766,943531,0
2010-11-05,22.798,22.826,22.747,22.789,163017,0
2010-11-08,22.723,22.789,22.664,22.747,314114,0
2010-11-09,22.723,22.807,22.636,22.723,534927,0
2010-11-10,22.706,22.706,22.544,22.646,1382977,0
2010-11-11,22.613,22.664,22.569,22.595,120740,0
2010-11-12,22.577,22.646,22.535,22.562,475974,0
2010-11-15,22.535,22.747,22.493,22.577,3163598,0
2010-11-16,22.518,22.569,22.28,22.442,2380789,0
2010-11-17,22.451,22.544,22.451,22.459,874431,0
2010-11-18,22.62,22.62,22.493,22.569,1052313,0
2010-11-19,22.502,22.62,22.502,22.604,67038,0
2010-11-22,22.586,22.613,22.4,22.595,177205,0
2010-11-23,22.51,22.577,22.331,22.502,729016,0
2010-11-24,22.493,22.595,22.451,22.577,215180,0
2010-11-26,22.451,22.526,22.365,22.424,103011,0
2010-11-29,22.424,22.433,22.349,22.408,2329586,0
2010-11-30,22.331,22.442,22.28,22.34,1466119,0
2010-12-01,22.451,22.502,22.382,22.459,418126,0
2010-12-02,22.484,22.493,22.424,22.451,374752,0
2010-12-03,22.475,22.553,22.468,22.526,438437,0
2010-12-06,22.459,22.586,22.459,22.535,192909,0
2010-12-07,22.664,22.68,22.562,22.62,455741,0
2010-12-08,22.62,22.706,22.493,22.687,573896,0
2010-12-09,22.664,22.715,22.664,22.715,116812,0
2010-12-10,22.706,22.833,22.646,22.747,160482,0
2010-12-13,22.782,22.782,22.62,22.747,134596,0
2010-12-14,22.655,22.747,22.655,22.706,319576,0
2010-12-15,22.595,22.628,22.502,22.535,307823,0
2010-12-16,22.569,22.613,22.298,22.577,1226729,0
2010-12-17,22.493,22.687,22.493,22.628,75317,0
2010-12-20,22.687,22.731,22.577,22.731,33125,0
2010-12-21,22.706,22.731,22.613,22.731,424170,0
2010-12-22,22.636,22.833,22.636,22.789,195789,0
2010-12-23,22.747,22.833,22.723,22.782,55603,0
2010-12-27,22.731,22.9,22.671,22.833,26444,0
2010-12-28,22.817,22.944,22.766,22.885,109094,0
2010-12-29,22.858,22.918,22.782,22.849,27351,0
2010-12-30,22.877,22.936,22.833,22.885,33170,0
2010-12-31,22.789,22.909,22.789,22.909,23774,0
2011-01-03,22.892,23.045,22.892,22.96,344898,0
2011-01-04,22.986,23.045,22.927,22.978,560757,0
2011-01-05,22.885,23.156,22.885,22.995,1944045,0
2011-01-06,22.96,23.011,22.858,22.96,4877339,0
2011-01-07,22.951,23.002,22.951,22.96,61706,0
2011-01-10,22.944,22.96,22.833,22.936,689693,0
2011-01-11,22.918,23.037,22.918,22.986,1024039,0
2011-01-12,23.002,23.148,22.978,23.113,1306563,0
2011-01-13,23.164,23.164,22.969,23.037,444551,0
2011-01-14,23.045,23.088,23.029,23.054,142586,0
2011-01-18,23.029,23.088,22.936,23.08,638201,0
2011-01-19,23.045,23.131,22.96,22.969,1319850,0
2011-01-20,22.969,23.139,22.885,23.062,3288165,0
2011-01-21,23.156,23.301,23.002,23.207,1985368,0
2011-01-24,23.191,23.344,23.097,23.131,2137992,0
2011-01-25,23.113,23.122,23.002,23.062,269154,0
2011-01-26,22.747,22.747,22.586,22.62,791299,0
2011-01-27,22.68,22.747,22.646,22.706,1732904,0
2011-01-28,22.731,22.747,22.586,22.62,658885,0
2011-01-31,22.68,22.782,22.664,22.731,280737,0
2011-02-01,22.766,22.849,22.715,22.731,1411526,0
2011-02-02,22.747,22.833,22.731,22.789,842954,0
2011-02-03,22.738,22.951,22.715,22.892,1095521,0
2011-02-04,22.951,22.96,22.833,22.909,112058,0
2011-02-07,22.877,22.9,22.789,22.826,112772,0
2011-02-08,22.798,22.936,22.798,22.877,2055750,0
2011-02-09,22.849,22.96,22.833,22.877,290859,0
2011-02-10,22.849,22.951,22.841,22.951,338998,0
2011-02-11,22.944,23.045,22.918,23.029,522369,0
2011-02-14,22.986,23.113,22.96,22.96,238576,0
2011-02-15,22.986,23.097,22.978,22.986,82351,0
2011-02-16,23.002,23.105,22.986,23.062,284016,0
2011-02-18,23.097,23.122,23.002,23.071,75611,0
2011-02-22,23.037,23.097,22.858,22.858,271782,0
2011-02-23,22.936,22.986,22.867,22.986,180633,0
2011-02-24,22.951,23.02,22.892,22.96,215886,0
2011-02-25,22.96,23.131,22.96,23.045,463091,0
2011-02-28,23.054,23.173,23.002,23.002,125420,0
2011-03-01,23.02,23.088,23.002,23.002,111902,0
2011-03-02,23.011,23.113,22.986,23.105,192928,0
2011-03-03,23.113,23.122,23.045,23.105,2187711,0
2011-03-04,23.105,23.122,23.071,23.08,699641,0
2011-03-07,23.062,23.097,23.002,23.002,223384,0
2011-03-08,23.011,23.088,22.986,23.002,1072219,0
2011-03-09,23.045,23.071,23.002,23.054,883367,0
2011-03-10,23.045,23.088,23.011,23.045,991206,0
2011-03-11,23.045,23.173,23.045,23.071,228073,0
2011-03-14,23.045,23.088,22.978,23.02,1557231,0
2011-03-15,22.918,23.02,22.877,23.011,2066393,0
2011-03-16,23.029,23.088,22.892,22.918,2446344,0
2011-03-17,23.02,23.045,22.927,22.986,3902835,0
2011-03-18,23.037,23.113,22.918,23.037,414343,0
2011-03-21,23.037,23.113,23.02,23.088,333417,0
2011-03-22,23.088,23.173,23.062,23.173,110588,0
2011-03-23,23.199,23.224,23.097,23.139,541719,0
2011-03-24,23.131,23.214,23.113,23.113,88651,0
2011-03-25,23.148,23.199,23.088,23.148,593005,0
2011-03-28,23.148,23.207,23.148,23.191,726594,0
2011-03-29,23.173,23.325,23.173,23.325,293337,0
2011-03-30,23.293,23.368,22.196,23.284,1175688,0
2011-03-31,23.293,23.385,23.259,23.301,550090,0
2011-04-01,23.344,23.53,23.274,23.301,252662,0
2011-04-04,23.301,23.344,23.214,23.259,550130,0
2011-04-05,23.284,23.463,23.284,23.385,628511,0
2011-04-06,23.403,23.675,23.368,23.624,575340,0
2011-04-07,23.615,23.685,23.538,23.547,632090,0
2011-04-08,23.53,23.633,23.514,23.556,70834,0
2011-04-11,23.624,23.658,23.523,23.523,72770,0
2011-04-12,23.496,23.581,23.496,23.53,160629,0
2011-04-13,23.564,23.607,23.556,23.589,425686,0
2011-04-14,23.589,23.649,23.556,23.581,685405,0
2011-04-15,23.589,23.691,23.581,23.64,239345,0
2011-04-18,23.649,23.658,23.564,23.564,101209,0
2011-04-19,23.589,23.675,23.589,23.633,39008,0
2011-04-20,23.624,23.802,23.598,23.802,130808,0
2011-04-21,23.76,23.837,23.666,23.794,102369,0
2011-04-25,23.743,23.845,23.726,23.777,177738,0
2011-04-26,23.709,23.897,23.709,23.794,259590,0
2011-04-27,23.514,23.589,23.463,23.523,325738,0
2011-04-28,23.523,23.633,23.472,23.574,375337,0
2011-04-29,23.564,23.691,23.564,23.607,92728,0
2011-05-02,23.64,23.768,23.607,23.7,575232,0
2011-05-03,23.7,23.852,23.685,23.811,140893,0
2011-05-04,23.786,23.811,23.751,23.811,233755,0
2011-05-05,23.777,24.023,23.751,23.845,978644,0
2011-05-06,23.852,23.939,23.768,23.845,2003738,0
2011-05-09,23.862,23.879,23.717,23.743,92031,0
2011-05-10,23.777,23.99,23.777,23.837,286628,0
2011-05-11,23.904,23.921,23.811,23.897,558114,0
2011-05-12,23.897,23.948,23.852,23.87,103893,0
2011-05-13,23.93,23.963,23.87,23.912,43565,0
2011-05-16,23.897,23.973,23.879,23.939,68183,0
2011-05-17,23.955,23.99,23.897,23.948,647714,0
2011-05-18,23.921,23.963,23.685,23.845,559599,0
2011-05-19,23.811,23.955,23.802,23.897,265954,0
2011-05-20,23.862,23.921,23.794,23.921,188280,0
2011-05-23,23.828,23.879,23.811,23.87,153790,0
2011-05-24,23.888,23.888,23.685,23.828,1287144,0
2011-05-25,23.786,23.811,23.726,23.768,198752,0
2011-05-26,23.794,23.794,23.64,23.691,149451,0
2011-05-27,23.658,23.751,23.658,23.751,200639,0
2011-05-31,23.726,23.76,23.64,23.726,1319743,0
2011-06-01,23.685,23.777,23.675,23.726,221278,0
2011-06-02,23.717,23.852,23.574,23.794,389707,0
2011-06-03,23.768,23.852,23.735,23.786,666382,0
2011-06-06,23.768,23.852,23.589,23.76,67379,0
2011-06-07,23.685,23.751,23.64,23.675,1258141,0
2011-06-08,23.691,23.691,23.479,23.547,499619,0
2011-06-09,23.504,23.574,23.42,23.556,192220,0
2011-06-10,23.523,23.547,23.199,23.214,506327,0
2011-06-13,23.259,23.385,23.233,23.352,166469,0
2011-06-14,23.412,23.514,23.412,23.472,766614,0
2011-06-15,23.427,23.454,23.274,23.352,256792,0
2011-06-16,23.344,23.368,23.054,23.062,772809,0
2011-06-17,23.199,23.259,23.097,23.214,162429,0
2011-06-20,23.214,23.224,23.148,23.214,782774,0
2011-06-21,23.214,23.412,23.191,23.317,347858,0
2011-06-22,23.385,23.427,23.325,23.385,165185,0
2011-06-23,23.317,23.385,23.266,23.385,116850,0
2011-06-24,23.376,23.472,23.368,23.42,172891,0
2011-06-27,23.436,23.454,23.395,23.427,274055,0
2011-06-28,23.385,23.514,23.385,23.504,245740,0
2011-06-29,23.479,23.624,23.479,23.615,95957,0
2011-06-30,23.685,23.685,23.581,23.633,214840,0
2011-07-01,23.666,23.726,23.615,23.685,58180,0
2011-07-05,23.7,23.743,23.523,23.675,1445014,0
2011-07-06,23.649,23.751,23.598,23.717,235121,0
2011-07-07,23.726,23.751,23.598,23.717,363471,0
2011-07-08,23.685,23.685,23.589,23.658,88328,0
2011-07-11,23.607,23.658,23.352,23.454,156645,0
2011-07-12,23.454,23.504,23.385,23.472,54835,0
2011-07-13,23.504,23.504,23.42,23.472,82833,0
2011-07-14,23.445,23.487,23.385,23.42,98805,0
2011-07-15,23.403,23.523,23.325,23.479,843559,0
2011-07-18,23.487,23.487,23.31,23.427,157348,0
2011-07-19,23.454,23.514,23.42,23.472,56760,0
2011-07-20,23.504,23.666,23.487,23.598,38032,0
2011-07-21,23.64,23.811,23.496,23.624,82599,0
2011-07-22,23.64,23.87,23.556,23.624,60355,0
2011-07-25,23.598,23.7,23.496,23.658,75458,0
2011-07-26,23.624,23.768,23.607,23.726,58851,0
2011-07-27,23.361,23.395,23.214,23.259,191225,0
2011-07-28,23.334,23.334,23.148,23.207,66274,0
2011-07-29,22.841,23.105,22.841,23.02,92558,0
2011-08-01,23.131,23.191,23.045,23.105,1553560,0
2011-08-02,23.037,23.131,22.918,22.986,73502,0
2011-08-03,23.02,23.131,22.909,22.995,426910,0
2011-08-04,22.918,23.045,22.586,22.655,1646213,0
2011-08-05,22.604,22.877,22.391,22.877,1309035,0
2011-08-08,22.451,22.535,20.145,20.536,899213,0
2011-08-09,20.767,21.998,20.587,21.983,892369,0
2011-08-10,21.923,21.932,21.012,21.516,496270,0
2011-08-11,21.684,21.897,21.471,21.761,2144689,0
2011-08-12,21.983,22.085,21.684,21.684,222851,0
2011-08-15,21.795,21.957,21.735,21.915,117557,0
2011-08-16,21.78,21.983,21.78,21.923,452920,0
2011-08-17,21.983,22.109,21.948,22.109,283235,0
2011-08-18,21.888,21.983,21.684,21.888,127558,0
2011-08-19,21.522,21.855,21.522,21.813,426351,0
2011-08-22,21.897,21.897,21.6,21.684,205588,0
2011-08-23,21.855,21.855,21.43,21.558,290070,0
2011-08-24,21.498,21.669,21.387,21.558,1406259,0
2011-08-25,21.558,21.948,21.471,21.6,478832,0
2011-08-26,21.549,21.684,21.471,21.642,460254,0
2011-08-29,21.771,21.998,21.753,21.846,228506,0
2011-08-30,21.897,22.043,21.837,22.043,896913,0
2011-08-31,22.026,22.239,21.998,22.145,1876913,0
2011-09-01,22.211,22.365,22.109,22.365,256365,0
2011-09-02,22.128,22.313,22.077,22.109,44306,0
2011-09-06,21.855,22.152,21.855,22.119,1143800,0
2011-09-07,22.204,22.34,22.152,22.28,400174,0
2011-09-08,22.271,22.313,22.204,22.289,498465,0
2011-09-09,22.365,22.365,22.196,22.313,204499,0
2011-09-12,22.1,22.229,22.068,22.109,541094,0
2011-09-13,22.128,22.22,22.026,22.22,113390,0
2011-09-14,22.247,22.322,22.204,22.306,328849,0
2011-09-15,22.331,22.51,22.289,22.433,239285,0
2011-09-16,22.604,22.747,22.408,22.613,1015307,0
2011-09-19,22.484,22.636,22.451,22.569,681328,0
2011-09-20,22.586,22.646,22.569,22.62,355859,0
2011-09-21,22.636,22.687,21.939,22.373,746616,0
2011-09-22,22.068,22.322,21.948,22.128,1462279,0
2011-09-23,22.262,22.262,22.043,22.109,915152,0
2011-09-26,22.196,22.229,22.109,22.188,888692,0
2011-09-27,22.298,22.424,22.247,22.322,212555,0
2011-09-28,22.349,22.408,22.239,22.322,278549,0
2011-09-29,22.365,22.408,22.298,22.313,77556,0
2011-09-30,22.109,22.535,22.109,22.459,170355,0
2011-10-03,22.28,22.331,22.034,22.034,421478,0
2011-10-04,21.966,21.966,21.091,21.471,1587278,0
2011-10-05,21.618,21.642,21.294,21.549,1371813,0
2011-10-06,21.771,21.78,21.463,21.728,68632,0
2011-10-07,21.897,21.897,21.531,21.558,127598,0
2011-10-10,21.676,21.855,21.609,21.71,58096,0
2011-10-11,21.71,21.855,21.702,21.795,82927,0
2011-10-12,21.864,21.998,21.864,21.915,142472,0
2011-10-13,21.915,21.915,21.744,21.744,203632,0
2011-10-14,21.881,21.897,21.702,21.864,1290457,0
2011-10-17,21.846,21.932,21.821,21.881,105670,0
2011-10-18,21.923,22.239,21.897,22.196,411080,0
2011-10-19,22.239,22.408,22.239,22.289,40813,0
2011-10-20,22.34,22.408,22.262,22.34,145084,0
2011-10-21,22.493,22.535,22.382,22.535,41707,0
2011-10-24,22.569,22.96,22.442,22.723,166262,0
2011-10-25,22.774,22.986,22.747,22.944,99840,0
2011-10-26,22.604,22.723,22.493,22.664,67138,0
2011-10-27,22.706,23.139,22.696,22.877,102240,0
2011-10-28,23.029,23.31,22.826,23.113,130792,0
2011-10-31,23.045,23.088,22.9,22.9,200359,0
2011-11-01,22.535,22.798,22.535,22.747,66584,0
2011-11-02,22.858,22.877,22.747,22.858,152117,0
2011-11-03,22.798,22.918,22.774,22.867,60206,0
2011-11-04,22.918,22.969,22.817,22.927,18032,0
2011-11-07,22.927,22.995,22.877,22.951,338464,0
2011-11-08,22.918,22.96,22.798,22.826,1477305,0
2011-11-09,22.798,22.798,22.604,22.696,238507,0
2011-11-10,22.706,22.747,22.613,22.671,202896,0
2011-11-11,22.628,22.885,22.628,22.877,46249,0
2011-11-14,22.826,22.867,22.757,22.858,132222,0
2011-11-15,22.757,22.789,22.715,22.789,50438,0
2011-11-16,22.782,22.833,22.715,22.738,637620,0
2011-11-17,22.738,22.738,22.408,22.526,51747,0
2011-11-18,22.604,22.604,22.408,22.484,56463,0
2011-11-21,22.416,22.416,22.16,22.262,123782,0
2011-11-22,22.262,22.262,22.128,22.196,18599,0
2011-11-23,22.211,22.211,21.728,21.771,66996,0
2011-11-25,21.888,21.915,21.744,21.744,24298,0
2011-11-28,22.043,22.043,21.855,21.939,102973,0
2011-11-29,21.813,21.906,21.71,21.855,32941,0
2011-11-30,22.179,22.179,21.771,21.831,143607,0
2011-12-01,21.897,21.932,21.728,21.864,61475,0
2011-12-02,21.821,21.957,21.786,21.821,31532,0
2011-12-05,21.923,22.145,21.846,22.109,326133,0
2011-12-06,22.109,22.262,22.109,22.262,21399,0
2011-12-07,22.262,22.262,21.983,21.992,64610,0
2011-12-08,21.998,22.043,21.939,22.026,210038,0
2011-12-09,22.058,22.109,22.049,22.109,25323,0
2011-12-12,22.085,22.152,22.008,22.049,42563,0
2011-12-13,22.058,22.262,21.998,22.247,146302,0
2011-12-14,22.247,22.247,22.068,22.169,44420,0
2011-12-15,22.196,22.229,21.992,22.136,366143,0
2011-12-16,22.204,22.433,22.026,22.068,35626,0
2011-12-19,22.169,22.169,22.017,22.077,115680,0
2011-12-20,22.1,22.16,22.043,22.068,215584,0
2011-12-21,22.085,22.128,22.058,22.077,113166,0
2011-12-22,22.109,22.535,22.026,22.298,107404,0
2011-12-23,22.433,22.433,22.22,22.34,41488,0
2011-12-27,22.373,22.4,22.16,22.16,41284,0
2011-12-28,22.247,22.247,22.058,22.109,117064,0
2011-12-29,22.152,22.271,22.119,22.239,183939,0
2011-12-30,22.298,22.357,22.16,22.16,29287,0
2012-01-03,22.196,22.331,22.196,22.255,40802,0
2012-01-04,22.313,22.526,22.271,22.468,241536,0
2012-01-05,22.373,22.646,22.373,22.595,71668,0
2012-01-06,22.569,22.628,22.526,22.577,36021,0
2012-01-09,22.604,22.664,22.493,22.595,32664,0
2012-01-10,22.706,22.766,22.62,22.747,237597,0
2012-01-11,22.628,22.757,22.577,22.577,42075,0
2012-01-12,22.569,22.723,22.569,22.706,89095,0
2012-01-13,22.706,22.706,22.544,22.655,63364,0
2012-01-17,22.613,22.62,22.569,22.569,40421,0
2012-01-18,22.628,22.628,22.468,22.553,100698,0
2012-01-19,22.518,22.858,22.518,22.841,647860,0
2012-01-20,22.858,22.909,22.747,22.826,52526,0
2012-01-23,22.858,23.088,22.798,23.088,90458,0
2012-01-24,23.088,23.368,22.944,23.274,202729,0
2012-01-25,22.826,22.892,22.043,22.849,217612,0
2012-01-26,22.995,22.995,22.9,22.936,44109,0
2012-01-27,23.062,23.105,22.877,22.885,137885,0
2012-01-30,22.858,22.918,22.789,22.867,82218,0
2012-01-31,22.877,23.029,22.877,22.909,252461,0
2012-02-01,23.045,23.097,22.995,23.097,61452,0
2012-02-02,23.122,23.191,23.088,23.148,112884,0
2012-02-03,23.191,23.293,23.148,23.164,43800,0
2012-02-06,23.173,23.233,23.071,23.122,76687,0
2012-02-07,23.182,23.445,23.122,23.42,329368,0
2012-02-08,23.385,23.427,23.199,23.325,825865,0
2012-02-09,23.376,23.376,23.164,23.344,66126,0
2012-02-10,23.284,23.325,23.173,23.214,130462,0
2012-02-13,23.293,23.334,23.25,23.334,40972,0
2012-02-14,23.224,23.395,23.224,23.385,53161,0
2012-02-15,23.385,23.385,23.207,23.214,1775605,0
2012-02-16,23.148,23.148,23.002,23.002,251000,0
2012-02-17,23.071,23.097,22.826,22.826,77473,0
2012-02-21,22.951,22.986,22.867,22.96,49972,0
2012-02-22,22.909,23.045,22.909,22.918,298670,0
2012-02-23,22.986,22.986,22.858,22.877,129751,0
2012-02-24,22.936,23.02,22.849,22.877,709061,0
2012-02-27,22.918,22.944,22.885,22.909,57790,0
2012-02-28,22.969,22.969,22.807,22.807,89090,0
2012-02-29,22.9,23.037,22.849,23.002,322502,0
2012-03-01,23.122,23.173,22.978,23.173,40502,0
2012-03-02,23.233,23.301,23.113,23.301,80422,0
2012-03-05,23.266,23.301,23.164,23.25,22489,0
2012-03-06,23.233,23.233,23.088,23.139,146020,0
2012-03-07,23.164,23.233,23.122,23.122,44091,0
2012-03-08,23.207,23.293,23.088,23.173,84599,0
2012-03-09,23.164,23.266,22.96,23.002,98042,0
2012-03-12,23.088,23.284,23.071,23.284,100618,0
2012-03-13,23.259,23.76,23.173,23.547,3262535,0
2012-03-14,23.479,23.589,23.266,23.385,240838,0
2012-03-15,23.344,23.436,23.207,23.214,75630,0
2012-03-16,23.301,23.344,23.011,23.071,922959,0
2012-03-19,23.173,23.173,22.995,23.071,197786,0
2012-03-20,23.071,23.156,23.011,23.088,341232,0
2012-03-21,23.113,23.173,23.054,23.156,285181,0
2012-03-22,23.113,23.148,23.02,23.02,31417,0
2012-03-23,23.088,23.199,23.054,23.139,48263,0
2012-03-26,23.191,23.199,23.113,23.113,34524,0
2012-03-27,23.173,23.395,23.122,23.385,43992,0
2012-03-28,23.42,23.42,23.214,23.301,272857,0
2012-03-29,23.233,23.31,23.131,23.259,485184,0
2012-03-30,23.317,23.352,23.131,23.131,195964,0
2012-04-02,23.25,23.25,23.173,23.173,16563,0
2012-04-03,23.233,23.233,23.08,23.105,312329,0
2012-04-04,23.105,23.173,23.062,23.088,77068,0
2012-04-05,23.139,23.148,23.002,23.113,747611,0
2012-04-09,23.113,23.113,23.037,23.08,22649,0
2012-04-10,23.105,23.122,22.849,22.849,221470,0
2012-04-11,22.877,23.011,22.877,22.978,136025,0
2012-04-12,23.02,23.317,22.927,23.284,195181,0
2012-04-13,23.156,23.214,23.011,23.054,367484,0
2012-04-16,23.045,23.148,23.045,23.08,718805,0
2012-04-17,23.105,23.122,23.02,23.02,86590,0
2012-04-18,23.054,23.122,22.986,23.062,80621,0
2012-04-19,23.113,23.122,23.02,23.02,70072,0
2012-04-20,23.045,23.191,23.029,23.164,341024,0
2012-04-23,23.156,23.156,23.011,23.054,287607,0
2012-04-24,23.088,23.242,23.029,23.062,509251,0
2012-04-25,22.715,22.747,22.68,22.715,88697,0
2012-04-26,22.747,22.798,22.664,22.706,308347,0
2012-04-27,22.68,22.723,22.671,22.687,37094,0
2012-04-30,22.68,22.747,22.646,22.646,285448,0
2012-05-01,22.671,22.706,22.646,22.696,359933,0
2012-05-02,22.706,22.723,22.655,22.68,191175,0
2012-05-03,22.723,22.867,22.687,22.706,460278,0
2012-05-04,22.731,22.774,22.715,22.747,93361,0
2012-05-07,22.766,22.798,22.715,22.747,61207,0
2012-05-08,22.747,23.131,22.738,22.885,110431,0
2012-05-09,22.877,22.877,22.798,22.833,134663,0
2012-05-10,22.918,23.011,22.817,22.936,59646,0
2012-05-11,22.858,22.96,22.738,22.826,173409,0
2012-05-14,22.664,22.774,22.655,22.766,168324,0
2012-05-15,22.789,22.789,22.706,22.766,117242,0
2012-05-16,22.723,22.757,22.62,22.655,134949,0
2012-05-17,22.604,22.613,22.16,22.271,93538,0
2012-05-18,22.188,22.349,21.915,22.109,350894,0
2012-05-21,22.085,22.289,22.085,22.229,125634,0
2012-05-22,22.169,22.34,22.152,22.188,202164,0
2012-05-23,22.179,22.179,22.077,22.16,71065,0
2012-05-24,22.179,22.357,22.179,22.331,65709,0
2012-05-25,22.239,22.451,22.239,22.451,48956,0
2012-05-29,22.51,22.535,22.391,22.51,91004,0
2012-05-30,22.451,22.628,22.416,22.468,85348,0
2012-05-31,22.535,22.569,22.468,22.502,37044,0
2012-06-01,22.484,22.484,22.349,22.424,44605,0
2012-06-04,22.424,22.424,22.239,22.4,65758,0
2012-06-05,22.493,22.68,22.391,22.526,107353,0
2012-06-06,22.646,22.706,22.62,22.696,22844,0
2012-06-07,22.715,22.789,22.671,22.671,36666,0
2012-06-08,22.774,22.774,22.416,22.613,578408,0
2012-06-11,22.62,23.088,22.544,22.798,321182,0
2012-06-12,22.885,22.951,22.595,22.918,141613,0
2012-06-13,22.936,23.071,22.885,23.029,275158,0
2012-06-14,22.944,23.325,22.927,23.293,562767,0
2012-06-15,23.224,23.293,23.148,23.259,82310,0
2012-06-18,23.317,23.317,23.002,23.266,93155,0
2012-06-19,23.334,23.403,22.96,23.325,87861,0
2012-06-20,23.334,23.472,23.334,23.403,94314,0
2012-06-21,23.472,23.589,23.385,23.538,235075,0
2012-06-22,23.547,23.691,23.504,23.685,90190,0
2012-06-25,23.633,23.76,23.538,23.598,78811,0
2012-06-26,23.615,23.726,23.42,23.445,296738,0
2012-06-27,23.385,23.514,23.352,23.436,344910,0
2012-06-28,23.479,23.496,23.344,23.496,59077,0
2012-06-29,23.538,23.538,23.207,23.207,222708,0
2012-07-02,23.472,23.564,23.317,23.538,55924,0
2012-07-03,23.615,23.802,23.607,23.802,91843,0
2012-07-05,23.794,23.852,23.675,23.828,102943,0
2012-07-06,23.777,23.897,23.777,23.828,66237,0
2012-07-09,23.897,24.101,23.897,23.999,77008,0
2012-07-10,24.065,24.065,23.794,23.897,94157,0
2012-07-11,23.93,23.948,23.658,23.751,593517,0
2012-07-12,23.768,23.955,23.726,23.888,754764,0
2012-07-13,23.93,23.981,23.87,23.879,373275,0
2012-07-16,23.879,24.092,23.879,24.007,312325,0
2012-07-17,23.948,23.973,23.828,23.888,449183,0
2012-07-18,23.93,23.93,23.768,23.837,270254,0
2012-07-19,23.981,23.981,23.735,23.802,132643,0
2012-07-20,23.845,23.87,23.556,23.794,185092,0
2012-07-23,23.768,23.837,23.479,23.768,191396,0
2012-07-24,23.794,23.794,23.514,23.658,594101,0
2012-07-25,23.173,23.352,23.148,23.207,141795,0
2012-07-26,23.148,23.31,23.113,23.25,302026,0
2012-07-27,23.284,23.344,23.173,23.207,895224,0
2012-07-30,23.293,23.293,23.164,23.173,499518,0
2012-07-31,23.207,23.293,23.182,23.293,422048,0
2012-08-01,23.284,23.293,23.207,23.207,164696,0
2012-08-02,23.259,23.274,23.173,23.182,199673,0
2012-08-03,23.259,23.284,23.199,23.199,86088,0
2012-08-06,23.259,23.344,23.233,23.325,91320,0
2012-08-07,23.376,23.445,23.344,23.361,68888,0
2012-08-08,23.352,23.454,23.352,23.454,238340,0
2012-08-09,23.454,23.589,23.385,23.589,124480,0
2012-08-10,23.589,23.751,23.523,23.709,131467,0
2012-08-13,23.743,23.751,23.615,23.709,108106,0
2012-08-14,23.624,23.726,23.581,23.581,120726,0
2012-08-15,23.574,23.574,23.454,23.454,200511,0
2012-08-16,23.472,23.538,23.412,23.472,44592,0
2012-08-17,23.556,23.556,23.427,23.445,118103,0
2012-08-20,23.514,23.514,23.385,23.445,33539,0
2012-08-21,23.514,23.556,23.334,23.334,172288,0
2012-08-22,23.385,23.403,23.344,23.361,39710,0
2012-08-23,23.412,23.412,23.08,23.08,197690,0
2012-08-24,23.088,23.214,23.088,23.199,35055,0
2012-08-27,23.25,23.259,23.139,23.148,35843,0
2012-08-28,23.242,23.274,23.173,23.259,227084,0
2012-08-29,23.274,23.284,23.207,23.284,33258,0
2012-08-30,23.274,23.385,23.233,23.385,49772,0
2012-08-31,23.385,23.454,23.344,23.454,27690,0
2012-09-04,23.436,23.454,23.403,23.403,161784,0
2012-09-05,23.436,23.454,23.344,23.445,93409,0
2012-09-06,23.436,23.472,23.376,23.395,93189,0
2012-09-07,23.412,23.454,23.412,23.445,90821,0
2012-09-10,23.463,23.514,23.427,23.496,25642,0
2012-09-11,23.504,23.504,23.445,23.479,147257,0
2012-09-12,23.496,23.598,23.403,23.53,419398,0
2012-09-13,23.523,23.64,23.523,23.581,341590,0
2012-09-14,23.633,23.64,23.564,23.598,236338,0
2012-09-17,23.64,23.675,23.564,23.675,51154,0
2012-09-18,23.666,23.666,23.624,23.658,60264,0
2012-09-19,23.666,23.685,23.64,23.649,97274,0
2012-09-20,23.64,23.64,23.607,23.633,100289,0
2012-09-21,23.64,23.666,23.598,23.666,537388,0
2012-09-24,23.709,23.717,23.504,23.504,92327,0
2012-09-25,23.633,23.633,23.523,23.523,91456,0
2012-09-26,23.523,23.581,23.479,23.53,32735,0
2012-09-27,23.581,23.709,23.538,23.64,371025,0
2012-09-28,23.615,23.743,23.615,23.685,23303,0
2012-10-01,23.675,23.768,23.633,23.743,121285,0
2012-10-02,23.709,23.743,23.615,23.658,83268,0
2012-10-03,23.743,23.837,23.726,23.837,77657,0
2012-10-04,23.794,24.007,23.786,23.852,1296628,0
2012-10-05,23.93,24.007,23.888,23.955,57855,0
2012-10-08,23.999,24.023,23.93,23.973,11237,0
2012-10-09,23.981,24.058,23.888,23.912,47176,0
2012-10-10,24.014,24.161,23.973,24.101,38153,0
2012-10-11,24.176,24.322,24.142,24.176,195937,0
2012-10-12,24.227,24.227,24.116,24.212,242640,0
2012-10-15,24.235,24.278,24.176,24.253,41372,0
2012-10-16,24.286,24.346,24.193,24.286,152740,0
2012-10-17,24.338,24.338,24.152,24.227,295151,0
2012-10-18,24.262,24.262,24.101,24.193,544489,0
2012-10-19,24.212,24.295,23.888,24.023,625178,0
2012-10-22,24.11,24.193,24.023,24.116,2099255,0
2012-10-23,24.169,24.169,23.852,24.065,1348819,0
2012-10-24,24.065,24.11,24.023,24.101,1772562,0
2012-10-25,23.726,23.76,23.598,23.685,121176,0
2012-10-26,23.685,23.768,23.624,23.64,114640,0
2012-10-31,23.564,23.666,23.514,23.649,194301,0
2012-11-01,23.64,23.726,23.633,23.726,123226,0
2012-11-02,23.633,23.777,23.633,23.743,8598,0
2012-11-05,23.691,23.777,23.691,23.751,397899,0
2012-11-06,23.768,23.794,23.735,23.786,68169,0
2012-11-07,23.811,23.837,23.649,23.691,270984,0
2012-11-08,23.649,23.76,23.538,23.574,172548,0
2012-11-09,23.649,23.649,23.504,23.624,58176,0
2012-11-12,23.666,23.666,23.581,23.581,17705,0
2012-11-13,23.685,23.751,23.633,23.7,492463,0
2012-11-14,23.7,23.862,23.395,23.64,538044,0
2012-11-15,23.556,23.685,23.42,23.581,444754,0
2012-11-16,23.581,23.802,23.547,23.794,77258,0
2012-11-19,23.87,23.973,23.811,23.973,115977,0
2012-11-20,23.939,23.955,23.811,23.948,142446,0
2012-11-21,23.963,24.023,23.87,23.87,47650,0
2012-11-23,24.101,24.101,23.912,23.912,26694,0
2012-11-26,23.879,24.032,23.743,23.939,123006,0
2012-11-27,24.041,24.05,23.897,23.897,93072,0
2012-11-28,23.981,23.981,23.726,23.828,131629,0
2012-11-29,23.862,23.963,23.845,23.845,144126,0
2012-11-30,24.014,24.014,23.743,23.811,66344,0
2012-12-03,23.802,23.811,23.658,23.675,44434,0
2012-12-04,23.751,23.879,23.685,23.768,40906,0
2012-12-05,23.852,23.879,23.768,23.777,30503,0
2012-12-06,23.888,23.888,23.709,23.819,121693,0
2012-12-07,23.862,23.862,23.777,23.777,13211,0
2012-12-10,23.777,23.837,23.751,23.794,108581,0
2012-12-11,23.811,23.811,23.735,23.743,119416,0
2012-12-12,23.735,23.794,23.598,23.794,64499,0
2012-12-13,23.7,23.786,23.607,23.726,138300,0
2012-12-14,23.658,23.76,23.624,23.76,45108,0
2012-12-17,23.76,23.802,23.709,23.76,166357,0
2012-12-18,23.76,23.794,23.675,23.726,78145,0
2012-12-19,23.76,23.76,23.658,23.726,120920,0
2012-12-20,23.726,23.743,23.649,23.743,38137,0
2012-12-21,23.666,23.717,23.666,23.675,40469,0
2012-12-24,23.658,23.709,23.64,23.658,23236,0
2012-12-26,23.649,23.7,23.385,23.479,34895,0
2012-12-27,23.556,23.666,23.556,23.624,25694,0
2012-12-28,23.598,23.675,23.598,23.675,59730,0
2012-12-31,23.589,23.726,23.589,23.726,46792,0
2013-01-02,23.675,23.777,23.675,23.777,357885,0
2013-01-03,23.777,23.777,23.685,23.709,28658,0
2013-01-04,23.76,23.768,23.624,23.666,372746,0
2013-01-07,23.633,23.786,23.633,23.709,640134,0
2013-01-08,23.709,23.963,23.709,23.939,160164,0
2013-01-09,24.014,24.023,23.921,24.023,36610,0
2013-01-10,24.041,24.11,23.999,24.082,48613,0
2013-01-11,24.116,24.116,23.87,23.939,114086,0
2013-01-14,23.709,23.981,23.709,23.912,44374,0
2013-01-15,23.912,24.05,23.912,23.921,82935,0
2013-01-16,23.999,24.074,23.973,23.999,96489,0
2013-01-17,24.065,24.116,23.999,24.092,289025,0
2013-01-18,24.11,24.304,24.023,24.304,331735,0
2013-01-22,24.212,24.212,23.999,24.161,381945,0
2013-01-23,24.082,24.457,24.082,24.44,44332,0
2013-01-24,24.262,24.645,24.262,24.568,63764,0
2013-01-25,24.691,24.734,24.431,24.483,246924,0
2013-01-28,24.413,24.517,24.319,24.474,77582,0
2013-01-29,24.431,24.483,24.31,24.31,96078,0
2013-01-30,24.343,24.371,24.118,24.3,66241,0
2013-01-31,24.197,24.231,24.11,24.11,239039,0
2013-02-01,24.223,24.275,24.135,24.162,811118,0
2013-02-04,24.162,24.258,24.084,24.179,82348,0
2013-02-05,24.084,24.206,24.032,24.032,313711,0
2013-02-06,24.084,24.179,24.041,24.17,276998,0
2013-02-07,24.179,24.179,24.118,24.17,100710,0
2013-02-08,24.118,24.206,24.118,24.206,39822,0
2013-02-11,24.127,24.206,24.127,24.187,21173,0
2013-02-12,24.197,24.231,24.145,24.231,66091,0
2013-02-13,24.206,24.258,24.118,24.258,191988,0
2013-02-14,24.154,24.343,24.154,24.343,292443,0
2013-02-15,24.258,24.3,24.179,24.179,75951,0
2013-02-19,24.223,24.248,24.118,24.197,150339,0
2013-02-20,24.197,24.206,24.135,24.179,35727,0
2013-02-21,24.197,24.206,24.154,24.197,31343,0
2013-02-22,24.154,24.352,24.154,24.283,687099,0
2013-02-25,24.267,24.413,24.197,24.404,292193,0
2013-02-26,24.404,24.535,24.404,24.517,151508,0
2013-02-27,24.456,24.535,24.456,24.491,237943,0
2013-02-28,24.446,24.63,24.446,24.446,80835,0
2013-03-01,24.559,24.559,24.438,24.526,121201,0
2013-03-04,24.526,24.543,24.456,24.517,106547,0
2013-03-05,24.535,24.578,24.379,24.379,112279,0
2013-03-06,24.438,24.483,24.379,24.423,126082,0
2013-03-07,24.465,24.526,24.404,24.526,35957,0
2013-03-08,24.517,24.559,24.413,24.559,133218,0
2013-03-11,24.578,24.578,24.438,24.474,19591,0
2013-03-12,24.474,24.559,24.474,24.517,27244,0
2013-03-13,24.508,24.578,24.491,24.559,70603,0
2013-03-14,24.526,24.699,24.517,24.663,367554,0
2013-03-15,24.602,24.706,24.602,24.706,59051,0
2013-03-18,24.602,24.724,24.602,24.724,42723,0
2013-03-19,24.654,24.734,24.569,24.611,57098,0
2013-03-20,24.602,24.706,24.595,24.663,186899,0
2013-03-21,24.611,24.691,24.611,24.663,27909,0
2013-03-22,23.02,24.734,23.002,24.706,70320,0
2013-03-25,24.715,24.767,24.647,24.724,404654,0
2013-03-26,24.706,24.734,24.672,24.691,97823,0
2013-03-27,24.706,24.706,24.535,24.621,652695,0
2013-03-28,24.595,24.785,24.595,24.751,91614,0
2013-04-01,24.699,24.795,24.699,24.751,55672,0
2013-04-02,24.715,24.795,24.682,24.682,78002,0
2013-04-03,24.706,24.758,24.621,24.663,439165,0
2013-04-04,24.706,24.751,24.663,24.706,74454,0
2013-04-05,24.691,24.724,24.672,24.682,63443,0
2013-04-08,24.751,24.751,24.682,24.715,24877,0
2013-04-09,24.691,24.767,24.682,24.706,56754,0
2013-04-10,24.758,24.81,24.715,24.734,68972,0
2013-04-11,24.715,24.803,24.663,24.785,473165,0
2013-04-12,24.751,24.855,24.715,24.734,77938,0
2013-04-15,24.751,24.795,24.663,24.751,524046,0
2013-04-16,24.819,24.837,24.758,24.81,51346,0
2013-04-17,24.795,24.855,24.751,24.855,72343,0
2013-04-18,24.855,24.898,24.751,24.855,76400,0
2013-04-19,24.871,24.889,24.682,24.682,288212,0
2013-04-22,24.828,24.914,24.743,24.862,80461,0
2013-04-23,24.803,24.871,24.803,24.828,65154,0
2013-04-24,24.88,24.914,24.785,24.837,57932,0
2013-04-25,24.848,24.935,24.829,24.891,192483,0
2013-04-26,24.925,24.925,24.811,24.872,435262,0
2013-04-29,24.838,24.882,24.811,24.829,77005,0
2013-04-30,24.829,24.901,24.751,24.872,219808,0
2013-05-01,24.882,24.882,24.785,24.864,76020,0
2013-05-02,24.882,24.909,24.829,24.882,381115,0
2013-05-03,24.848,24.917,24.848,24.901,46765,0
2013-05-06,24.848,24.909,24.848,24.901,1187912,0
2013-05-07,24.882,24.962,24.882,24.909,842012,0
2013-05-08,24.882,24.935,24.882,24.901,49748,0
2013-05-09,24.953,24.953,24.856,24.882,78936,0
2013-05-10,24.909,24.909,24.838,24.864,211472,0
2013-05-13,24.901,24.901,24.785,24.785,185963,0
2013-05-14,24.785,24.838,24.723,24.795,385199,0
2013-05-15,24.705,24.829,24.705,24.751,230303,0
2013-05-16,24.723,24.785,24.723,24.751,92540,0
2013-05-17,24.742,24.803,24.714,24.751,84039,0
2013-05-20,24.751,24.785,24.723,24.751,68266,0
2013-05-21,24.723,24.811,24.723,24.767,161138,0
2013-05-22,24.811,24.838,24.733,24.751,69072,0
2013-05-23,24.733,24.767,24.584,24.751,103307,0
2013-05-24,24.751,24.819,24.68,24.819,141334,0
2013-05-28,24.733,24.803,24.68,24.785,511733,0
2013-05-29,24.751,24.767,24.636,24.751,339906,0
2013-05-30,24.751,24.795,24.698,24.767,341381,0
2013-05-31,24.723,24.785,24.651,24.742,201418,0
2013-06-03,24.698,24.698,23.701,24.574,422062,0
2013-06-04,24.531,24.617,24.204,24.521,242408,0
2013-06-05,24.521,24.521,23.782,24.353,1327153,0
2013-06-06,24.31,24.449,24.291,24.406,140798,0
2013-06-07,24.353,24.584,24.353,24.494,1021127,0
2013-06-10,24.459,24.531,24.425,24.512,143592,0
2013-06-11,24.397,24.397,24.046,24.124,397160,0
2013-06-12,24.275,24.31,23.993,24.132,1607751,0
2013-06-13,24.071,24.441,23.825,24.397,200062,0
2013-06-14,24.353,24.651,24.353,24.592,169498,0
2013-06-17,24.661,24.661,24.441,24.539,108303,0
2013-06-18,24.425,24.574,24.425,24.494,64777,0
2013-06-19,24.494,24.574,24.132,24.335,188248,0
2013-06-20,24.185,24.185,23.86,23.983,260351,0
2013-06-21,24.267,24.267,23.825,23.878,155282,0
2013-06-24,23.825,23.983,23.623,23.869,403471,0
2013-06-25,23.887,24.3,23.782,24.161,271540,0
2013-06-26,24.238,24.661,24.238,24.441,211112,0
2013-06-27,24.459,24.698,24.459,24.565,242773,0
2013-06-28,25.007,25.115,24.934,25.007,276504,0
2013-07-01,24.636,24.645,24.512,24.636,189107,0
2013-07-02,24.512,24.608,24.275,24.282,54440,0
2013-07-03,24.282,24.388,24.132,24.248,51127,0
2013-07-05,24.3,24.3,24.055,24.151,151523,0
2013-07-08,24.063,24.177,24.018,24.132,272093,0
2013-07-09,24.169,24.185,24.089,24.177,91266,0
2013-07-10,24.204,24.31,24.132,24.222,60897,0
2013-07-11,24.328,24.617,24.328,24.468,509574,0
2013-07-12,24.416,24.617,24.416,24.574,59312,0
2013-07-15,24.531,24.645,24.512,24.512,646189,0
2013-07-16,24.512,24.636,24.494,24.565,363449,0
2013-07-17,24.565,24.661,24.539,24.546,36853,0
2013-07-18,24.555,24.636,24.502,24.502,33603,0
2013-07-19,24.531,24.651,24.416,24.416,213313,0
2013-07-22,24.531,24.617,24.512,24.574,2446998,0
2013-07-23,24.608,24.651,24.574,24.599,144625,0
2013-07-24,24.555,24.627,24.521,24.521,1532039,0
2013-07-25,24.62,24.62,24.405,24.459,1601177,0
2013-07-26,24.532,24.567,24.433,24.487,25549,0
2013-07-29,24.487,24.541,24.361,24.37,53708,0
2013-07-30,24.449,24.63,24.361,24.478,167720,0
2013-07-31,24.468,24.674,24.44,24.665,104068,0
2013-08-01,24.701,24.755,24.541,24.674,287447,0
2013-08-02,24.693,24.826,24.674,24.719,168914,0
2013-08-05,24.782,24.782,24.655,24.693,64917,0
2013-08-06,24.665,24.772,24.639,24.693,79280,0
2013-08-07,24.674,24.684,24.611,24.63,41679,0
2013-08-08,24.647,24.665,24.532,24.601,76969,0
2013-08-09,24.532,24.719,24.532,24.601,1457698,0
2013-08-12,24.655,24.684,24.503,24.594,86627,0
2013-08-13,24.576,24.647,24.567,24.647,65510,0
2013-08-14,24.532,24.647,24.503,24.639,82495,0
2013-08-15,24.487,24.576,24.316,24.547,149294,0
2013-08-16,24.468,24.487,24.395,24.415,154577,0
2013-08-19,24.415,24.433,24.325,24.341,195894,0
2013-08-20,24.351,24.487,24.234,24.405,658064,0
2013-08-21,24.387,24.541,24.37,24.395,86715,0
2013-08-22,24.449,24.684,24.44,24.594,275916,0
2013-08-23,24.665,24.701,24.594,24.665,141114,0
2013-08-26,24.594,24.709,24.594,24.601,54349,0
2013-08-27,24.557,24.746,24.557,24.719,526969,0
2013-08-28,24.665,24.755,24.547,24.611,569025,0
2013-08-29,24.576,24.684,24.459,24.513,167473,0
2013-08-30,24.478,24.665,24.459,24.655,104061,0
2013-09-03,24.576,24.665,24.576,24.63,75927,0
2013-09-04,24.567,24.665,24.494,24.576,96224,0
2013-09-05,24.601,24.62,24.44,24.487,48541,0
2013-09-06,24.487,24.611,24.424,24.532,126994,0
2013-09-09,24.487,24.611,24.487,24.547,67278,0
2013-09-10,24.547,24.665,24.541,24.541,63873,0
2013-09-11,24.547,24.655,24.424,24.547,147942,0
2013-09-12,24.459,24.567,24.459,24.541,89149,0
2013-09-13,24.478,24.62,24.468,24.62,69611,0
2013-09-16,24.601,24.755,24.576,24.665,109399,0
2013-09-17,24.639,24.665,24.557,24.665,772659,0
2013-09-18,24.601,24.89,24.594,24.89,179564,0
2013-09-19,24.846,24.988,24.719,24.746,72316,0
2013-09-20,24.719,24.763,24.541,24.576,77929,0
2013-09-23,24.601,24.782,24.601,24.755,1831723,0
2013-09-24,24.709,24.808,24.665,24.728,48197,0
2013-09-25,24.674,24.846,24.674,24.746,185689,0
2013-09-26,24.701,24.836,24.701,24.755,203988,0
2013-09-27,24.746,24.836,24.567,24.719,373507,0
2013-09-30,24.63,24.728,24.576,24.639,72054,0
2013-10-01,24.62,24.674,24.576,24.665,99454,0
2013-10-02,24.601,24.655,24.487,24.576,204848,0
2013-10-03,24.541,24.567,24.424,24.468,326506,0
2013-10-04,24.449,24.532,24.449,24.503,34773,0
2013-10-07,24.478,24.513,24.44,24.487,65646,0
2013-10-08,24.459,24.541,24.44,24.494,139540,0
2013-10-09,24.513,24.576,24.487,24.487,170014,0
2013-10-10,24.503,24.594,24.503,24.532,223612,0
2013-10-11,24.557,24.62,24.541,24.567,55601,0
2013-10-14,24.576,24.594,24.547,24.547,33219,0
2013-10-15,24.594,24.639,24.522,24.541,605906,0
2013-10-16,24.601,24.611,24.522,24.611,49846,0
2013-10-17,24.611,24.782,24.611,24.728,228003,0
2013-10-18,24.746,24.953,24.719,24.953,420230,0
2013-10-21,24.916,24.924,24.862,24.899,13797,0
2013-10-22,24.924,24.978,24.862,24.924,169484,0
2013-10-23,24.89,24.978,24.89,24.97,140726,0
2013-10-24,24.871,24.962,24.854,24.908,88804,0
2013-10-25,25.01,25.01,24.892,24.992,145662,0
2013-10-28,24.892,25.001,24.817,24.882,132079,0
2013-10-29,24.863,24.918,24.827,24.882,233888,0
2013-10-30,24.947,24.956,24.847,24.91,82374,0
2013-10-31,24.847,25.12,24.847,25.111,384293,0
2013-11-01,25.027,25.12,25.027,25.065,88300,0
2013-11-04,25.065,25.12,25.027,25.056,77845,0
2013-11-05,25.037,25.147,24.973,25.111,178195,0
2013-11-06,25.056,25.111,25.019,25.027,56543,0
2013-11-07,25.047,25.065,24.956,24.982,65778,0
2013-11-08,24.956,24.973,24.872,24.947,53499,0
2013-11-11,24.918,24.937,24.863,24.901,63669,0
2013-11-12,24.892,24.927,24.882,24.892,61768,0
2013-11-13,24.855,24.927,24.792,24.892,533716,0
2013-11-14,24.91,24.956,24.762,24.91,139213,0
2013-11-15,24.927,24.927,24.847,24.863,53516,0
2013-11-18,24.91,24.91,24.817,24.872,94924,0
2013-11-19,24.91,24.947,24.827,24.837,485105,0
2013-11-20,24.837,24.892,24.792,24.855,69320,0
2013-11-21,24.863,24.91,24.827,24.863,492360,0
2013-11-22,24.901,24.992,24.817,24.817,97854,0
2013-11-25,24.837,24.927,24.837,24.918,48032,0
2013-11-26,24.918,25.01,24.863,24.937,69970,0
2013-11-27,24.965,24.982,24.901,24.982,19044,0
2013-11-29,24.91,25.047,24.91,25.01,23813,0
2013-12-02,24.956,25.047,24.956,25.001,38557,0
2013-12-03,24.965,25.047,24.91,25.019,45637,0
2013-12-04,24.973,25.01,24.892,24.947,78015,0
2013-12-05,24.947,25.001,24.882,24.901,120337,0
2013-12-06,24.901,25.065,24.901,25.027,71808,0
2013-12-09,25.037,25.065,24.992,25.001,24666,0
2013-12-10,25.056,25.111,24.973,25.019,67452,0
2013-12-11,25.065,25.073,24.956,24.956,1126737,0
2013-12-12,24.937,25.01,24.901,24.901,840203,0
2013-12-13,24.927,25.284,24.91,25.284,309279,0
2013-12-16,25.111,25.166,25.037,25.047,221277,0
2013-12-17,25.056,25.111,25.047,25.065,105049,0
2013-12-18,25.082,25.111,24.937,25.001,880487,0
2013-12-19,25.01,25.027,24.91,24.947,305035,0
2013-12-20,24.927,25.01,24.927,24.947,93554,0
2013-12-23,24.982,25.01,24.901,24.937,154549,0
2013-12-24,24.918,24.992,24.901,24.947,29507,0
2013-12-26,24.992,25.001,24.882,24.918,85132,0
2013-12-27,24.901,24.965,24.837,24.901,51792,0
2013-12-30,24.837,24.872,24.772,24.808,87546,0
2013-12-31,24.8,24.882,24.745,24.882,124170,0
2014-01-02,24.772,24.892,24.772,24.8,146472,0
2014-01-03,24.817,24.91,24.817,24.855,43618,0
2014-01-06,24.901,24.901,24.863,24.882,62330,0
2014-01-07,24.882,25.065,24.882,24.947,601824,0
2014-01-08,24.91,24.982,24.901,24.947,162104,0
2014-01-09,24.947,25.156,24.937,25.037,126529,0
2014-01-10,24.992,25.111,24.973,25.019,258867,0
2014-01-13,25.01,25.082,25.01,25.027,101720,0
2014-01-14,25.037,25.073,24.992,25.037,59988,0
2014-01-15,25.073,25.102,25.001,25.01,120658,0
2014-01-16,25.027,25.073,25.019,25.065,55942,0
2014-01-17,25.047,25.192,25.019,25.019,249807,0
2014-01-21,25.073,25.092,25.037,25.082,82214,0
2014-01-22,25.065,25.092,25.037,25.092,156407,0
2014-01-23,25.082,25.092,25.065,25.082,182787,0
2014-01-24,25.065,25.137,25.065,25.137,89114,0
2014-01-27,25.168,25.288,25.168,25.205,1295613,0
2014-01-28,25.241,25.271,25.195,25.261,1570358,0
2014-01-29,25.232,25.261,25.215,25.261,35514,0
2014-01-30,25.261,25.288,25.232,25.241,92029,0
2014-01-31,25.251,25.271,25.195,25.215,57023,0
2014-02-03,25.241,25.279,25.215,25.271,116911,0
2014-02-04,25.215,25.279,25.215,25.279,92857,0
2014-02-05,25.251,25.279,25.224,25.279,1153563,0
2014-02-06,25.317,25.327,25.279,25.288,266938,0
2014-02-07,25.288,25.297,25.224,25.241,30440,0
2014-02-10,25.232,25.288,25.232,25.261,85400,0
2014-02-11,25.279,25.539,25.279,25.317,935616,0
2014-02-12,25.363,25.363,25.288,25.317,67616,0
2014-02-13,25.307,25.429,25.297,25.344,232571,0
2014-02-14,25.465,25.465,25.335,25.455,528453,0
2014-02-18,25.455,25.614,25.335,25.4,70543,0
2014-02-19,25.446,25.475,25.409,25.419,53265,0
2014-02-20,25.419,25.475,25.419,25.455,30959,0
2014-02-21,25.493,25.511,25.409,25.455,40969,0
2014-02-24,25.429,25.502,25.419,25.502,90966,0
2014-02-25,25.455,25.485,25.437,25.446,32325,0
2014-02-26,25.511,25.614,25.475,25.493,87241,0
2014-02-27,25.539,25.595,25.511,25.539,18269,0
2014-02-28,25.567,25.633,25.521,25.567,106584,0
2014-03-03,25.549,25.549,25.429,25.437,109463,0
2014-03-04,25.465,25.521,25.409,25.437,834707,0
2014-03-05,25.485,25.539,25.409,25.539,33053,0
2014-03-06,25.511,25.595,25.475,25.485,78248,0
2014-03-07,25.493,25.577,25.485,25.549,30194,0
2014-03-10,25.485,25.567,25.475,25.475,57507,0
2014-03-11,25.511,25.521,25.465,25.521,29219,0
2014-03-12,25.485,25.539,25.475,25.485,63617,0
2014-03-13,25.485,25.633,25.475,25.633,53581,0
2014-03-14,25.587,25.8,25.567,25.66,406723,0
2014-03-17,25.66,25.772,25.66,25.689,115752,0
2014-03-18,25.745,25.745,25.66,25.697,48989,0
2014-03-19,25.707,25.707,25.614,25.66,99719,0
2014-03-20,25.587,25.725,25.587,25.651,64729,0
2014-03-21,25.707,25.707,25.567,25.66,150260,0
2014-03-24,25.697,25.697,25.604,25.66,828727,0
2014-03-25,25.633,25.697,25.604,25.679,86190,0
2014-03-26,25.66,25.781,25.623,25.753,66148,0
2014-03-27,25.725,25.753,25.633,25.697,62546,0
2014-03-28,25.66,25.725,25.66,25.697,28675,0
2014-03-31,25.707,25.8,25.669,25.791,216847,0
2014-04-01,25.716,25.781,25.679,25.735,80195,0
2014-04-02,25.735,25.735,25.697,25.725,43494,0
2014-04-03,25.697,25.772,25.643,25.716,65987,0
2014-04-04,25.669,25.8,25.669,25.735,74634,0
2014-04-07,25.781,25.781,25.643,25.725,72778,0
2014-04-08,25.689,25.745,25.651,25.689,247009,0
2014-04-09,25.689,25.735,25.66,25.679,220885,0
2014-04-10,25.689,25.725,25.66,25.66,60935,0
2014-04-11,25.66,25.716,25.66,25.689,274732,0
2014-04-14,25.689,25.716,25.669,25.669,33912,0
2014-04-15,25.679,25.725,25.669,25.669,150861,0
2014-04-16,25.679,25.716,25.595,25.643,343467,0
2014-04-17,25.623,25.689,25.577,25.577,1207195,0
2014-04-21,25.604,25.697,25.604,25.66,573981,0
2014-04-22,25.66,25.753,25.549,25.633,614184,0
2014-04-23,25.651,25.679,25.614,25.643,1577572,0
2014-04-24,25.66,25.679,25.614,25.679,172388,0
2014-04-25,25.653,25.738,25.634,25.728,512452,0
2014-04-28,25.719,25.776,25.691,25.738,241672,0
2014-04-29,25.785,25.861,25.738,25.814,169911,0
2014-04-30,25.795,25.823,25.738,25.804,220911,0
2014-05-01,25.823,25.842,25.748,25.785,938224,0
2014-05-02,25.766,25.795,25.7,25.776,220805,0
2014-05-05,25.776,25.795,25.766,25.795,50404,0
2014-05-06,25.766,25.795,25.748,25.785,72830,0
2014-05-07,25.757,25.795,25.7,25.757,135924,0
2014-05-08,25.719,25.757,25.671,25.757,39958,0
2014-05-09,25.728,25.776,25.728,25.766,139765,0
2014-05-12,25.748,25.748,25.719,25.748,35415,0
2014-05-13,25.728,25.757,25.728,25.748,46077,0
2014-05-14,25.748,25.87,25.748,25.832,926557,0
2014-05-15,25.804,25.861,25.766,25.814,432616,0
2014-05-16,25.795,25.87,25.766,25.861,247760,0
2014-05-19,25.814,25.899,25.814,25.842,65686,0
2014-05-20,25.823,25.889,25.823,25.889,259624,0
2014-05-21,25.861,25.899,25.832,25.899,63313,0
2014-05-22,25.889,25.889,25.814,25.852,144311,0
2014-05-23,25.823,25.852,25.814,25.823,51809,0
2014-05-27,25.832,25.899,25.832,25.832,34056,0
2014-05-28,25.861,25.927,25.852,25.899,16609,0
2014-05-29,25.889,26.003,25.852,25.936,112874,0
2014-05-30,25.909,25.956,25.151,25.936,159671,0
2014-06-02,25.927,25.956,25.927,25.936,16151,0
2014-06-03,25.927,25.956,25.899,25.936,291230,0
2014-06-04,25.956,26.013,25.889,26.013,192821,0
2014-06-05,25.993,26.013,25.956,25.993,46002,0
2014-06-06,25.965,26.05,25.965,26.003,209439,0
2014-06-09,25.993,26.041,25.965,26.022,80813,0
2014-06-10,26.013,26.022,25.936,26.013,239279,0
2014-06-11,25.946,26.013,25.946,25.984,136789,0
2014-06-12,25.946,26.031,25.946,25.984,87408,0
2014-06-13,25.956,26.031,25.956,26.013,617444,0
2014-06-16,26.013,26.069,26.013,26.031,92716,0
2014-06-17,25.993,26.05,25.974,26.022,738221,0
2014-06-18,26.013,26.05,25.936,26.05,82249,0
2014-06-19,26.013,26.06,26.003,26.05,77948,0
2014-06-20,26.031,26.315,26.013,26.315,515208,0
2014-06-23,26.154,26.173,26.079,26.135,82047,0
2014-06-24,26.117,26.154,26.097,26.107,138411,0
2014-06-25,26.145,26.145,26.069,26.117,24777,0
2014-06-26,26.079,26.126,26.031,26.088,180924,0
2014-06-27,26.23,26.258,26.088,26.126,288569,0
2014-06-30,26.079,26.221,26.079,26.221,132264,0
2014-07-01,26.183,26.239,26.126,26.239,57253,0
2014-07-02,26.164,26.296,26.164,26.211,52610,0
2014-07-03,26.183,26.296,26.173,26.183,12877,0
2014-07-07,26.202,26.202,26.145,26.173,27174,0
2014-07-08,26.145,26.211,26.145,26.183,41023,0
2014-07-09,26.154,26.202,26.126,26.164,1230887,0
2014-07-10,26.145,26.173,26.088,26.117,56783,0
2014-07-11,26.107,26.296,26.097,26.239,103882,0
2014-07-14,26.239,26.239,26.145,26.145,88379,0
2014-07-15,26.164,26.192,26.145,26.183,65057,0
2014-07-16,26.173,26.202,26.126,26.126,182595,0
2014-07-17,26.117,26.154,26.097,26.097,27930,0
2014-07-18,26.088,26.126,26.041,26.06,164070,0
2014-07-21,26.069,26.145,26.05,26.05,75937,0
2014-07-22,26.06,26.079,26.031,26.041,104671,0
2014-07-23,26.06,26.097,26.031,26.079,32069,0
2014-07-24,26.088,26.315,26.031,26.117,454704,0
2014-07-25,26.186,26.186,25.974,26.061,192582,0
2014-07-28,26.07,26.437,26.042,26.119,94202,0
2014-07-29,26.099,26.186,26.07,26.09,281300,0
2014-07-30,26.099,26.167,26.09,26.167,142334,0
2014-07-31,26.119,26.138,25.974,26.109,456252,0
2014-08-01,26.186,26.186,25.829,26.032,4652597,0
2014-08-04,25.993,25.993,25.907,25.926,1717823,0
2014-08-05,25.964,25.964,25.868,25.916,131746,0
2014-08-06,25.897,25.916,25.858,25.858,15892,0
2014-08-07,25.868,26.07,25.868,26.07,1095960,0
2014-08-08,26.119,26.119,26.022,26.119,128441,0
2014-08-11,26.119,26.167,26.032,26.032,106074,0
2014-08-12,26.032,26.09,25.984,25.993,16976,0
2014-08-13,25.993,26.109,25.945,26.109,133851,0
2014-08-14,26.099,26.167,26.09,26.157,2127670,0
2014-08-15,26.128,26.196,26.099,26.167,146504,0
2014-08-18,26.167,26.205,26.138,26.167,64651,0
2014-08-19,26.176,26.254,26.167,26.167,64297,0
2014-08-20,26.138,26.176,26.051,26.051,53321,0
2014-08-21,26.07,26.167,26.07,26.167,28880,0
2014-08-22,26.167,26.167,26.061,26.157,29259,0
2014-08-25,26.119,26.176,26.119,26.167,91005,0
2014-08-26,26.128,26.36,26.128,26.196,67844,0
2014-08-27,26.186,26.36,26.109,26.254,115240,0
2014-08-28,26.234,26.263,26.196,26.225,27726,0
2014-08-29,26.186,26.254,26.119,26.254,36058,0
2014-09-02,26.234,26.234,26.119,26.176,69725,0
2014-09-03,26.148,26.205,26.09,26.119,54881,0
2014-09-04,26.032,26.167,25.945,26.051,90274,0
2014-09-05,26.099,26.099,26.042,26.042,30535,0
2014-09-08,26.061,26.07,25.926,26.032,34755,0
2014-09-09,26.032,26.08,26.013,26.051,58805,0
2014-09-10,26.032,26.042,26.003,26.022,54848,0
2014-09-11,26.051,26.051,25.974,25.984,95016,0
2014-09-12,25.993,26.003,25.926,25.955,57033,0
2014-09-15,25.955,26.013,25.955,26.013,39633,0
2014-09-16,25.993,26.013,25.955,25.955,26855,0
2014-09-17,25.974,26.022,25.926,25.964,181854,0
2014-09-18,25.964,25.984,25.926,25.974,2726918,0
2014-09-19,25.964,26.061,25.964,26.032,53270,0
2014-09-22,26.003,26.051,25.974,25.984,83800,0
2014-09-23,25.993,26.022,25.936,25.984,79038,0
2014-09-24,25.974,26.013,25.926,26.013,217987,0
2014-09-25,25.984,25.984,25.926,25.936,546919,0
2014-09-26,25.936,25.945,25.781,25.916,283491,0
2014-09-29,25.858,25.897,25.81,25.858,80664,0
2014-09-30,25.878,25.955,25.878,25.945,675382,0
2014-10-01,25.926,25.945,25.858,25.887,561229,0
2014-10-02,25.897,25.974,25.82,25.926,586632,0
2014-10-03,25.926,25.945,25.907,25.945,789789,0
2014-10-06,25.964,25.964,25.926,25.964,113595,0
2014-10-07,25.955,25.964,25.887,25.936,44522,0
2014-10-08,25.926,25.993,25.781,25.993,274360,0
2014-10-09,25.955,25.984,25.907,25.984,21548,0
2014-10-10,25.926,25.993,25.926,25.945,24855,0
2014-10-13,25.984,25.993,25.897,25.897,13466,0
2014-10-14,25.907,26.003,25.907,26.003,115723,0
2014-10-15,25.926,26.061,25.868,25.964,41972,0
2014-10-16,25.907,26.022,25.829,25.955,141655,0
2014-10-17,26.032,26.051,25.897,25.897,199550,0
2014-10-20,25.907,25.984,25.907,25.955,90007,0
2014-10-21,25.974,26.013,25.907,25.974,295567,0
2014-10-22,25.936,26.003,25.839,25.955,522768,0
2014-10-23,25.955,26.003,25.945,25.974,92954,0
2014-10-24,25.974,26.051,25.964,26.051,49062,0
2014-10-27,26.043,26.093,26.014,26.083,98385,0
2014-10-28,26.063,26.151,26.063,26.122,82952,0
2014-10-29,26.132,26.151,26.112,26.122,53264,0
2014-10-30,26.063,26.151,26.063,26.112,51222,0
2014-10-31,26.142,26.191,26.093,26.132,92342,0
2014-11-03,26.161,26.21,26.102,26.181,104942,0
2014-11-04,26.122,26.289,26.122,26.161,120977,0
2014-11-05,26.181,26.23,26.132,26.171,47497,0
2014-11-06,26.191,26.259,26.142,26.151,279322,0
2014-11-07,26.161,26.259,26.093,26.102,268533,0
2014-11-10,26.112,26.151,26.093,26.132,608494,0
2014-11-11,26.142,26.181,26.132,26.142,36537,0
2014-11-12,26.132,26.151,26.093,26.132,131327,0
2014-11-13,26.112,26.151,26.112,26.151,52092,0
2014-11-14,26.151,26.161,26.093,26.112,115813,0
2014-11-17,26.112,26.132,26.073,26.083,165170,0
2014-11-18,26.083,26.151,26.083,26.122,88653,0
2014-11-19,26.112,26.142,26.102,26.142,207047,0
2014-11-20,26.093,26.122,26.093,26.112,46202,0
2014-11-21,26.102,26.151,26.083,26.132,76650,0
2014-11-24,26.112,26.132,26.102,26.112,35843,0
2014-11-25,26.132,26.132,26.093,26.122,53788,0
2014-11-26,26.122,26.181,25.916,26.132,97089,0
2014-11-28,26.122,26.142,26.112,26.142,22285,0
2014-12-01,26.132,26.142,26.083,26.112,53805,0
2014-12-02,26.073,26.102,26.073,26.093,621142,0
2014-12-03,26.112,26.132,26.034,26.073,214267,0
2014-12-04,26.063,26.093,26.034,26.043,139340,0
2014-12-05,26.034,26.093,25.994,26.093,798208,0
2014-12-08,26.034,26.112,26.034,26.112,82778,0
2014-12-09,26.063,26.083,26.014,26.083,101041,0
2014-12-10,26.073,26.112,26.014,26.102,41270,0
2014-12-11,26.093,26.132,26.014,26.063,174208,0
2014-12-12,26.034,26.093,25.965,26.063,92938,0
2014-12-15,26.053,26.083,25.965,25.975,169677,0
2014-12-16,25.975,25.994,25.965,25.975,63932,0
2014-12-17,25.975,26.004,25.965,25.985,74092,0
2014-12-18,25.985,26.053,25.769,26.043,72694,0
2014-12-19,26.024,26.053,26.004,26.024,100115,0
2014-12-22,26.004,26.063,25.975,26.004,55086,0
2014-12-23,26.004,26.014,25.965,25.985,38458,0
2014-12-24,25.985,25.994,25.945,25.975,28145,0
2014-12-26,26.004,26.063,26.004,26.063,33192,0
2014-12-29,26.014,26.093,26.014,26.024,116097,0
2014-12-30,26.083,26.112,26.043,26.053,83135,0
2014-12-31,26.093,26.112,26.073,26.093,39110,0
2015-01-02,26.112,26.201,26.102,26.151,110410,0
2015-01-05,26.112,26.151,26.083,26.142,28447,0
2015-01-06,26.132,26.142,26.102,26.142,174322,0
2015-01-07,26.132,26.201,26.112,26.201,185915,0
2015-01-08,26.191,26.24,26.171,26.22,224704,0
2015-01-09,26.259,26.259,26.181,26.191,40198,0
2015-01-12,26.21,26.259,26.171,26.25,530217,0
2015-01-13,26.259,26.279,26.191,26.269,1217370,0
2015-01-14,26.24,26.318,26.191,26.318,54966,0
2015-01-15,26.269,26.299,26.22,26.269,34045,0
2015-01-16,26.24,26.367,26.24,26.367,52276,0
2015-01-20,26.299,26.338,26.269,26.289,272833,0
2015-01-21,26.309,26.338,26.25,26.299,67898,0
2015-01-22,26.299,26.338,26.269,26.289,60869,0
2015-01-23,26.318,26.456,26.309,26.338,221750,0
2015-01-26,26.377,26.407,26.328,26.348,232689,0
2015-01-27,26.36,26.52,26.34,26.52,629722,0
2015-01-28,26.5,26.5,26.3,26.49,272356,0
2015-01-29,26.52,26.54,26.44,26.52,165233,0
2015-01-30,26.54,26.55,26.45,26.45,425827,0
2015-02-02,26.48,26.51,26.45,26.5,87586,0
2015-02-03,26.51,26.51,26.47,26.48,464607,0
2015-02-04,26.48,26.52,26.48,26.5,443517,0
2015-02-05,26.46,26.51,26.46,26.49,143894,0
2015-02-06,26.49,26.53,26.47,26.53,112932,0
2015-02-09,26.48,26.55,26.48,26.53,188820,0
2015-02-10,26.5,26.52,26.47,26.52,63720,0
2015-02-11,26.49,26.54,26.48,26.49,94887,0
2015-02-12,26.49,26.57,26.48,26.57,52844,0
2015-02-13,26.54,26.6,26.53,26.6,35614,0
2015-02-17,26.52,26.56,26.48,26.5,209021,0
2015-02-18,26.5,26.52,26.4,26.49,35051,0
2015-02-19,26.45,26.5,26.42,26.49,40277,0
2015-02-20,26.49,26.56,26.47,26.47,34035,0
2015-02-23,26.5,26.55,26.46,26.54,126997,0
2015-02-24,26.55,26.56,26.48,26.52,59189,0
2015-02-25,26.5,26.53,26.48,26.49,688422,0
2015-02-26,26.48,26.54,26.48,26.54,25785,0
2015-02-27,26.53,26.58,26.51,26.56,306528,0
2015-03-02,26.55,26.65,26.52,26.56,70036,0
2015-03-03,26.62,26.62,26.53,26.55,53742,0
2015-03-04,26.55,26.76,26.51,26.68,95523,0
2015-03-05,26.68,26.73,26.51,26.62,80538,0
2015-03-06,26.58,26.6,26.47,26.53,68582,0
2015-03-09,26.5,26.53,26.49,26.5,51820,0
2015-03-10,26.5,26.65,26.48,26.64,36387,0
2015-03-11,26.521,26.6,26.521,26.58,58745,0
2015-03-12,26.578,26.59,26.55,26.56,35885,0
2015-03-13,26.52,26.59,26.5,26.58,213785,0
2015-03-16,26.61,26.62,26.55,26.55,35154,0
2015-03-17,26.55,26.61,26.55,26.57,43336,0
2015-03-18,26.55,26.69,26.55,26.66,58230,0
2015-03-19,26.6,26.68,26.6,26.64,66805,0
2015-03-20,26.66,26.68,26.55,26.55,261116,0
2015-03-23,26.63,26.63,26.57,26.59,79525,0
2015-03-24,26.6,26.64,26.54,26.55,103992,0
2015-03-25,26.55,26.61,26.5,26.59,258128,0
2015-03-26,26.567,26.58,26.48,26.58,426766,0
2015-03-27,26.54,26.62,26.54,26.59,32636,0
2015-03-30,26.57,26.59,26.46,26.54,53625,0
2015-03-31,26.48,26.54,26.47,26.52,31127,0
2015-04-01,26.52,26.54,26.47,26.5,432603,0
2015-04-02,26.48,26.54,26.46,26.5,1783129,0
2015-04-06,26.53,26.54,26.48,26.48,64433,0
2015-04-07,26.5,26.51,26.46,26.5,222052,0
2015-04-08,26.5,26.52,26.5,26.51,19848,0
2015-04-09,26.52,26.58,26.52,26.52,48047,0
2015-04-10,26.52,26.52,26.46,26.48,434079,0
2015-04-13,26.49,26.53,26.48,26.48,20003,0
2015-04-14,26.48,26.51,26.48,26.51,74616,0
2015-04-15,26.51,26.54,26.5,26.5,263129,0
2015-04-16,26.55,26.55,26.46,26.49,192517,0
2015-04-17,26.512,26.53,26.42,26.42,365779,0
2015-04-20,26.46,26.48,26.42,26.43,513576,0
2015-04-21,26.47,26.49,26.44,26.44,68880,0
2015-04-22,26.48,26.49,26.45,26.47,126809,0
2015-04-23,26.46,26.49,26.46,26.46,42175,0
2015-04-24,26.45,26.49,26.45,26.49,49815,0
2015-04-27,26,26,25.95,25.95,97692,0
2015-04-28,25.96,25.99,25.91,25.92,69711,0
2015-04-29,25.89,25.921,25.87,25.92,52430,0
2015-04-30,25.91,26.888,25.87,25.89,285219,0
2015-05-01,25.87,25.9,25.86,25.87,385232,0
2015-05-04,25.87,25.94,25.87,25.88,51890,0
2015-05-05,25.88,25.9,25.87,25.87,82950,0
2015-05-06,25.87,25.89,25.8,25.8,966099,0
2015-05-07,25.76,25.92,25.76,25.82,79238,0
2015-05-08,25.82,25.92,25.82,25.89,125321,0
2015-05-11,25.89,25.89,25.83,25.86,35757,0
2015-05-12,25.87,25.93,25.81,25.89,82171,0
2015-05-13,25.89,25.93,25.85,25.9,105217,0
2015-05-14,25.92,25.96,25.89,25.96,85638,0
2015-05-15,25.96,25.99,25.91,25.94,37266,0
2015-05-18,25.93,25.99,25.9,25.95,40638,0
2015-05-19,25.92,25.94,25.91,25.93,63583,0
2015-05-20,25.95,25.95,25.91,25.95,89823,0
2015-05-21,25.94,25.98,25.93,25.96,40492,0
2015-05-22,25.94,26,25.94,25.95,250040,0
2015-05-26,25.95,25.99,25.94,25.98,111005,0
2015-05-27,25.97,25.99,25.94,25.98,18944,0
2015-05-28,25.95,25.98,25.95,25.96,37024,0
2015-05-29,25.96,25.99,25.95,25.99,50413,0
2015-06-01,25.99,26.03,25.976,26,100359,0
2015-06-02,26,26.03,25.97,26.03,26783,0
2015-06-03,25.98,26.05,25.98,26.05,48728,0
2015-06-04,26.05,26.07,26.02,26.03,25029,0
2015-06-05,26.01,26.01,25.94,25.98,215893,0
2015-06-08,25.94,26.04,25.94,26.04,12262,0
2015-06-09,25.97,26.04,25.96,26.04,34905,0
2015-06-10,26.02,26.02,25.96,25.97,14323,0
2015-06-11,26.04,26.04,25.96,25.96,16851,0
2015-06-12,25.96,25.99,25.95,25.99,52289,0
2015-06-15,25.96,25.98,25.94,25.97,80047,0
2015-06-16,25.94,25.97,25.94,25.96,19260,0
2015-06-17,25.95,25.98,25.95,25.96,16908,0
2015-06-18,25.968,25.98,25.93,25.93,38085,0
2015-06-19,25.96,26,25.93,26,41470,0
2015-06-22,25.97,25.99,25.94,25.94,72699,0
2015-06-23,25.95,25.98,25.944,25.979,296545,0
2015-06-24,25.96,25.99,25.96,25.99,32673,0
2015-06-25,25.96,25.99,25.96,25.97,22214,0
2015-06-26,25.98,26,25.975,25.99,17577,0
2015-06-29,25.97,26,25.96,26,19321,0
2015-06-30,25.96,25.99,25.952,25.96,234139,0
2015-07-01,25.96,25.99,25.95,25.95,36797,0
2015-07-02,25.98,25.98,25.96,25.98,18219,0
2015-07-06,25.962,25.98,25.95,25.98,9911,0
2015-07-07,25.965,25.98,25.96,25.96,21858,0
2015-07-08,25.97,25.99,25.92,25.95,29772,0
2015-07-09,25.96,25.98,25.94,25.97,15001,0
2015-07-10,25.98,25.98,25.94,25.98,35124,0
2015-07-13,25.97,25.99,25.967,25.98,31116,0
2015-07-14,25.98,25.99,25.96,25.99,20861,0
2015-07-15,25.99,26.05,25.98,26,60773,0
2015-07-16,26.01,26.05,25.99,26.02,83543,0
2015-07-17,26,26.1,26,26.1,104065,0
2015-07-20,26.1,26.1,26.04,26.07,42396,0
2015-07-21,26.12,26.2,26.05,26.18,117603,0
2015-07-22,26.2,26.2,26.05,26.12,137226,0
2015-07-23,26.1,26.15,26.1,26.15,34113,0
2015-07-24,26.12,26.14,26.1,26.14,31195,0
2015-07-27,25.7,25.7,25.53,25.58,23705,0
2015-07-28,25.56,25.58,25.43,25.57,293438,0
2015-07-29,25.51,25.59,25.49,25.57,41028,0
2015-07-30,25.6,25.6,25.51,25.51,36761,0
2015-07-31,25.51,25.546,25.4,25.47,135940,0
2015-08-03,25.5,25.5,25.45,25.45,34121,0
2015-08-04,25.45,25.49,25.45,25.47,220322,0
2015-08-05,25.472,25.49,25.45,25.48,24849,0
2015-08-06,25.49,25.52,25.49,25.5,23815,0
2015-08-07,25.47,25.5,25.46,25.46,24095,0
2015-08-10,25.461,25.52,25.46,25.5,130531,0
2015-08-11,25.5,25.52,25.48,25.5,161558,0
2015-08-12,25.5,25.517,25.48,25.5,76795,0
2015-08-13,25.52,25.52,25.49,25.5,17470,0
2015-08-14,25.52,25.52,25.49,25.52,26787,0
2015-08-17,25.5,25.51,25.49,25.51,45145,0
2015-08-18,25.49,25.53,25.48,25.48,240767,0
2015-08-19,25.52,25.54,25.48,25.52,435565,0
2015-08-20,25.51,25.53,25.5,25.53,104707,0
2015-08-21,25.5,25.535,25.49,25.49,23335,0
2015-08-24,25.45,25.49,25.38,25.48,129757,0
2015-08-25,25.49,25.52,25.46,25.46,26830,0
2015-08-26,25.45,25.52,25.45,25.51,90358,0
2015-08-27,25.47,25.54,25.47,25.54,268078,0
2015-08-28,25.49,25.54,25.49,25.53,118306,0
2015-08-31,25.53,25.55,25.52,25.55,63806,0
2015-09-01,25.54,25.54,25.48,25.49,29301,0
2015-09-02,25.5,25.54,25.44,25.5,91943,0
2015-09-03,25.5,25.515,25.49,25.5,41580,0
2015-09-04,25.52,25.52,25.49,25.49,37020,0
2015-09-08,25.49,25.53,25.49,25.51,44630,0
2015-09-09,25.527,25.55,25.51,25.55,37565,0
2015-09-10,25.55,25.55,25.5,25.52,78064,0
2015-09-11,25.52,25.55,25.51,25.533,166146,0
2015-09-14,25.51,25.55,25.51,25.53,13920,0
2015-09-15,25.54,25.55,25.49,25.53,36646,0
2015-09-16,25.532,25.55,25.52,25.53,14939,0
2015-09-17,25.51,25.6,25.51,25.6,50558,0
2015-09-18,25.55,25.65,25.544,25.63,226291,0
2015-09-21,25.6,25.69,25.57,25.69,6639,0
2015-09-22,25.69,25.7,25.63,25.63,24351,0
2015-09-23,25.62,25.69,25.55,25.69,27335,0
2015-09-24,25.63,25.7,25.63,25.7,44646,0
2015-09-25,25.7,25.74,25.648,25.73,25184,0
2015-09-28,25.7,25.73,25.68,25.7,27499,0
2015-09-29,25.729,25.73,25.61,25.66,56074,0
2015-09-30,25.697,25.73,25.666,25.69,14632,0
2015-10-01,25.72,25.77,25.72,25.76,123040,0
2015-10-02,25.77,25.77,25.68,25.75,48910,0
2015-10-05,25.77,25.81,25.76,25.78,144641,0
2015-10-06,25.75,25.81,25.75,25.81,47342,0
2015-10-07,25.81,26,25.74,25.81,137310,0
2015-10-08,25.799,25.8,25.75,25.79,28874,0
2015-10-09,25.82,25.83,25.78,25.79,64346,0
2015-10-12,25.87,25.9,25.86,25.9,15620,0
2015-10-13,25.83,25.93,25.83,25.9,20852,0
2015-10-14,25.85,25.95,25.85,25.92,19195,0
2015-10-15,26,26,25.93,25.95,95570,0
2015-10-16,26,26.04,25.92,26.04,225293,0
2015-10-19,26.03,26.08,25.97,25.97,65624,0
2015-10-20,25.95,26.06,25.95,26.01,182612,0
2015-10-21,26.05,26.09,25.93,25.96,573923,0
2015-10-22,26,26.022,25.94,26.01,1167481,0
2015-10-23,26.01,26.06,25.9,25.99,356577,0
2015-10-26,26.04,26.05,25.91,26.05,862685,0
2015-10-27,25.48,25.57,25.42,25.42,115147,0
2015-10-28,25.54,25.54,25.41,25.45,297266,0
2015-10-29,25.41,25.52,25.39,25.4,1367839,0
2015-10-30,25.38,25.427,25.35,25.41,347233,0
2015-11-02,25.35,25.45,25.34,25.34,163992,0
2015-11-03,25.39,25.5,25.35,25.43,537712,0
2015-11-04,25.43,25.54,25.41,25.54,148244,0
2015-11-05,25.47,25.54,25.45,25.51,62554,0
2015-11-06,25.49,25.548,25.42,25.45,341206,0
2015-11-09,25.44,25.47,25.37,25.47,178979,0
2015-11-10,25.43,25.68,25.43,25.65,417638,0
2015-11-11,25.56,25.826,25.56,25.82,57978,0
2015-11-12,25.81,25.9,25.71,25.84,166914,0
2015-11-13,25.85,25.9,25.8,25.85,67496,0
2015-11-16,25.85,25.91,25.78,25.85,64957,0
2015-11-17,25.92,25.94,25.87,25.9,24510,0
2015-11-18,25.916,25.97,25.83,25.92,80822,0
2015-11-19,25.917,25.93,25.879,25.89,74526,0
2015-11-20,25.78,25.89,25.78,25.86,80341,0
2015-11-23,25.78,25.922,25.75,25.83,31945,0
2015-11-24,25.78,25.917,25.78,25.86,78497,0
2015-11-25,25.87,26,25.87,26,152557,0
2015-11-27,25.99,26,25.97,25.98,56094,0
2015-11-30,26.03,26.04,25.92,25.98,245312,0
2015-12-01,26,26.06,25.97,26.05,189030,0
2015-12-02,25.98,26.05,25.97,26.01,35555,0
2015-12-03,25.95,26.09,25.87,26.05,124677,0
2015-12-04,26,26.05,26,26.05,71140,0
2015-12-07,26.01,26.08,26,26,43743,0
2015-12-08,26,26.02,25.946,25.95,48735,0
2015-12-09,25.85,25.96,25.75,25.9,52285,0
2015-12-10,25.76,25.93,25.76,25.91,34599,0
2015-12-11,25.88,25.92,25.85,25.89,42464,0
2015-12-14,25.89,25.89,25.66,25.74,211702,0
2015-12-15,25.85,25.86,25.63,25.7,270890,0
2015-12-16,25.79,25.89,25.71,25.88,107118,0
2015-12-17,25.87,25.96,25.85,25.87,22128,0
2015-12-18,25.9,25.95,25.8,25.95,191590,0
2015-12-21,25.96,26.04,25.915,25.934,22013,0
2015-12-22,26.05,26.05,25.973,25.99,51979,0
2015-12-23,26,26.04,25.94,25.99,32444,0
2015-12-24,26.01,26.22,25.99,26.22,33523,0
2015-12-28,26.2,26.22,26.12,26.22,32321,0
2015-12-29,26.1,26.388,26.06,26.25,67313,0
2015-12-30,26.24,26.29,26.08,26.11,119252,0
2015-12-31,26.12,26.27,25.99,25.99,210807,0
2016-01-04,25.99,26.26,25.94,26.11,81273,0
2016-01-05,26.28,26.38,26.147,26.15,164295,0
2016-01-06,26.14,26.2204,26.14,26.18,46084,0
2016-01-07,26.02,26.26,26.02,26.19,40497,0
2016-01-08,26.16,26.26,26.12,26.23,77728,0
2016-01-11,26.18,26.2398,26.13,26.19,46121,0
2016-01-12,26.2393,26.24,26.1201,26.2,52085,0
2016-01-13,26.2,26.26,25.92,25.94,66664,0
2016-01-14,25.94,26.18,25.94,26,43409,0
2016-01-15,25.94,26.18,25.85,26.18,132469,0
2016-01-19,26.1799,26.1799,26.1799,26.1799,0,0
2016-01-20,26.05,26.1,25.82,26.088,97710,0
2016-01-21,26.1,26.12,26,26.0593,95635,0
2016-01-22,26.08,26.29,26.08,26.17,54125,0
2016-01-25,26.19,26.2199,26.02,26.11,262352,0
2016-01-26,26.11,26.29,25.99,26.02,263248,0
2016-01-27,25.65,25.7,25.5501,25.56,196268,0
2016-01-28,25.57,25.597,25.5,25.55,210060,0
2016-01-29,25.55,25.67,25.55,25.57,92140,0
2016-02-01,25.6,25.6,25.56,25.59,111162,0
2016-02-02,25.6,25.6,25.551,25.58,223935,0
2016-02-03,25.58,25.58,25.5,25.55,242253,0
2016-02-04,25.51,25.56,25.4901,25.4901,68111,0
2016-02-05,25.5,25.53,25.36,25.44,120493,0
2016-02-08,25.42,25.42,25.13,25.22,139732,0
2016-02-09,25.22,25.23,24.8,25.13,279524,0
2016-02-10,25.27,25.27,25,25.08,678919,0
2016-02-11,24.96,24.995,24.5,24.98,465651,0
2016-02-12,25.1,25.145,24.83,24.92,741708,0
2016-02-16,25,25.2,25,25.08,370614,0
2016-02-17,25.16,25.41,25.16,25.19,223256,0
2016-02-18,25.25,25.31,25.13,25.17,423560,0
2016-02-19,25.21,25.32,25.21,25.32,165296,0
2016-02-22,25.32,25.38,25.23,25.23,183463,0
2016-02-23,25.23,25.29,25.15,25.2,295191,0
2016-02-24,25.21,25.3,25.19,25.2601,197409,0
2016-02-25,25.27,25.41,25.25,25.38,76195,0
2016-02-26,25.41,25.65,25.28,25.6,163504,0
2016-02-29,25.61,25.61,25.42,25.43,247739,0
2016-03-01,25.6099,25.64,25.52,25.55,130922,0
2016-03-02,25.6,25.6,25.43,25.44,107881,0
2016-03-03,25.48,25.62,25.45,25.6,201772,0
2016-03-04,25.6101,25.63,25.5764,25.61,49728,0
2016-03-07,25.61,25.68,25.58,25.68,22190,0
2016-03-08,25.58,25.81,25.58,25.68,122014,0
2016-03-09,25.75,25.78,25.627,25.7,92463,0
2016-03-10,25.74,25.75,25.62,25.67,40619,0
2016-03-11,25.76,25.8399,25.45,25.82,1867117,0
2016-03-14,25.72,25.84,25.72,25.74,61525,0
2016-03-15,25.79,25.79,25.35,25.63,1626326,0
2016-03-16,25.7,26.03,25.35,25.97,2000133,0
2016-03-17,26,26.1,25.9,25.98,154751,0
2016-03-18,25.9,26.07,25.9,25.91,256995,0
2016-03-21,25.91,25.99,25.85,25.99,88796,0
2016-03-22,25.94,25.965,25.77,25.84,60473,0
2016-03-23,25.8108,26,25.8108,25.98,122016,0
2016-03-24,25.95,26,25.9255,25.99,45935,0
2016-03-28,26.01,26.19,25.93,26.18,168751,0
2016-03-29,26.19,26.28,26.1,26.2,95660,0
2016-03-30,26.2,26.23,26.15,26.16,64859,0
2016-03-31,26.26,26.39,26.22,26.29,149093,0
2016-04-01,26.3099,26.33,26.13,26.17,64720,0
2016-04-04,26.18,26.18,26.1,26.14,84234,0
2016-04-05,26.1,26.18,26.1,26.14,45377,0
2016-04-06,26.1893,26.1893,26,26.1,320362,0
2016-04-07,26.08,26.18,26.0301,26.1,91447,0
2016-04-08,26.12,26.19,26.04,26.11,158916,0
2016-04-11,26.17,26.24,26.13,26.18,70808,0
2016-04-12,26.14,26.38,26.14,26.35,129623,0
2016-04-13,26.22,26.45,26.22,26.45,86118,0
2016-04-14,26.38,26.43,26.35,26.4,91418,0
2016-04-15,26.36,26.43,26.31,26.31,260151,0
2016-04-18,26.31,26.35,26.25,26.32,150262,0
2016-04-19,26.33,26.3799,26.28,26.32,147505,0
2016-04-20,26.32,26.34,26.24,26.33,143968,0
2016-04-21,26.32,26.3599,26.2,26.22,247113,0
2016-04-22,26.31,26.31,26.2393,26.29,85698,0
2016-04-25,26.28,26.34,26.2665,26.335,58629,0
2016-04-26,26.32,26.48,26.32,26.44,83336,0
2016-04-27,26.01,26.23,25.96,26.19,197343,0
2016-04-28,26.2,26.27,26.12,26.17,199544,0
2016-04-29,26.2,26.2,26.1,26.15,236946,0
2016-05-02,26.22,26.23,26.13,26.19,175401,0
2016-05-03,26.11,26.19,26.11,26.11,296854,0
2016-05-04,26.12,26.12,25.97,26.04,165823,0
2016-05-05,26.05,26.09,25.95,26,109424,0
2016-05-06,26.0599,26.1,26.01,26.05,73086,0
2016-05-09,26.03,26.09,25.99,26.05,234981,0
2016-05-10,26.12,26.16,26.04,26.14,213127,0
2016-05-11,26.1003,26.161,26.074,26.09,109711,0
2016-05-12,26.12,26.32,26.07,26.09,159759,0
2016-05-13,26.13,26.21,26.12,26.15,159924,0
2016-05-16,26.15,26.25,26.129,26.24,141984,0
2016-05-17,26.24,26.31,26.21,26.22,307263,0
2016-05-18,26.23,26.2601,26.18,26.18,51886,0
2016-05-19,26.17,26.2,26.13,26.19,145619,0
2016-05-20,26.18,26.27,26.12,26.18,244461,0
2016-05-23,26.22,26.24,26.16,26.17,88400,0
2016-05-24,26.16,26.24,26.06,26.09,481053,0
2016-05-25,26.08,26.14,26.06,26.08,134992,0
2016-05-26,26.12,26.15,26.07,26.08,101483,0
2016-05-27,26.09,26.18,26.07,26.09,83106,0
2016-05-31,26.12,26.15,26.05,26.07,220376,0
2016-06-01,26.14,26.14,26,26.04,174596,0
2016-06-02,26.09,26.11,25.95,26.04,76594,0
2016-06-03,26.04,26.07,25.94,25.95,150763,0
2016-06-06,25.95,25.96,25.8945,25.93,129311,0
2016-06-07,25.92,25.92,25.878,25.9,69515,0
2016-06-08,25.9,25.97,25.88,25.9,65124,0
2016-06-09,25.9,25.9,25.81,25.82,202023,0
2016-06-10,25.83,25.88,25.81,25.82,123870,0
2016-06-13,25.82,25.93,25.82,25.85,76456,0
2016-06-14,25.85,25.9,25.82,25.85,105221,0
2016-06-15,25.85,25.8916,25.81,25.84,822312,0
2016-06-16,25.87,25.91,25.8424,25.86,129298,0
2016-06-17,25.88,25.99,25.85,25.93,633204,0
2016-06-20,25.93,25.96,25.92,25.92,127975,0
2016-06-21,25.96,25.98,25.92,25.92,103834,0
2016-06-22,25.93,25.99,25.88,25.9,453348,0
2016-06-23,25.92,26.11,25.91,26,205564,0
2016-06-24,25.81,26.035,25.81,25.94,133385,0
2016-06-27,25.86,26.03,25.86,25.95,110987,0
2016-06-28,26,26.1001,25.97,26.04,323690,0
2016-06-29,25.99,26.09,25.97,26,245631,0
2016-06-30,26.04,26.15,26.01,26.07,320183,0
2016-07-01,26.12,26.17,26.035,26.12,148834,0
2016-07-05,26.03,26.12,26.02,26.06,166222,0
2016-07-06,26.03,26.19,26.03,26.17,385552,0
2016-07-07,26.1501,26.21,26.105,26.15,137341,0
2016-07-08,26.14,26.19,26.13,26.18,208100,0
2016-07-11,26.19,26.24,26.06,26.22,357936,0
2016-07-12,26.25,26.28,26.2,26.22,371860,0
2016-07-13,26.21,26.31,26.195,26.3,130325,0
2016-07-14,26.27,26.27,26.2,26.23,122665,0
2016-07-15,26.201,26.44,26.2,26.28,254402,0
2016-07-18,26.28,26.3299,26.23,26.27,295841,0
2016-07-19,26.3,26.33,26.27,26.32,97115,0
2016-07-20,26.34,26.34,26.24,26.25,312135,0
2016-07-21,26.27,26.3,26.25,26.29,102922,0
2016-07-22,26.25,26.3099,26.2,26.27,313336,0
2016-07-25,26.32,26.35,26.26,26.35,181554,0
2016-07-26,25.93,26.24,25.8844,26.07,156807,0
2016-07-27,26.09,26.2,26.09,26.14,138970,0
2016-07-28,26.12,26.2,26.12,26.19,119367,0
2016-07-29,26.2,26.2,26.12,26.19,164691,0
2016-08-01,26.13,26.2,26.13,26.17,135563,0
2016-08-02,26.2,26.219,26.11,26.14,129868,0
2016-08-03,26.15,26.15,26.03,26.13,92239,0
2016-08-04,26.1,26.13,26.09,26.1,202997,0
2016-08-05,26.06,26.1,26.06,26.1,65066,0
2016-08-08,26.06,26.16,26.06,26.11,189793,0
2016-08-09,26.09,26.33,26.09,26.11,168990,0
2016-08-10,26.07,26.15,26.07,26.1,99208,0
2016-08-11,26.1,26.11,26.01,26.03,166899,0
2016-08-12,26.13,26.13,26.03,26.04,217669,0
2016-08-15,26.09,26.09,25.96,25.97,105130,0
2016-08-16,25.96,25.996,25.83,25.88,106385,0
2016-08-17,25.92,25.94,25.79,25.83,143630,0
2016-08-18,25.89,25.94,25.84,25.8571,171781,0
2016-08-19,25.9,26.5,25.78,25.84,115595,0
2016-08-22,25.89,25.9,25.7964,25.86,163426,0
2016-08-23,25.85,25.91,25.81,25.84,352281,0
2016-08-24,25.92,25.92,25.84,25.86,92677,0
2016-08-25,25.84,25.89,25.84,25.87,151900,0
2016-08-26,25.9,26.04,25.9,25.94,274328,0
2016-08-29,25.99,26.01,25.89,25.93,163142,0
2016-08-30,26.01,26.01,25.88,25.89,80854,0
2016-08-31,25.91,26,25.88,25.91,151264,0
2016-09-01,25.95,25.97,25.9,25.92,58426,0
2016-09-02,25.98,25.99,25.88,25.92,121522,0
2016-09-06,25.93,25.98,25.9,25.94,267462,0
2016-09-07,26.09,26.11,25.99,26.04,213645,0
2016-09-08,26.059,26.06,26.02,26.04,86073,0
2016-09-09,26.06,26.06,25.94,26,56653,0
2016-09-12,26.0399,26.14,25.94,26.08,43883,0
2016-09-13,26.02,26.03,25.95,26,56100,0
2016-09-14,26.05,26.05,25.96,25.98,80419,0
2016-09-15,25.94,26,25.9,25.97,79044,0
2016-09-16,25.99,26,25.81,25.92,63317,0
2016-09-19,25.97,26.02,25.95,25.96,167436,0
2016-09-20,26,26.04,25.94,25.94,175210,0
2016-09-21,25.96,26,25.96,26,84327,0
2016-09-22,26.03,26.17,26.02,26.17,246607,0
2016-09-23,26.1401,26.21,26.0799,26.2,49915,0
2016-09-26,26.17,26.24,26.17,26.23,214790,0
2016-09-27,26.24,26.5,26.235,26.48,118346,0
2016-09-28,26.4,26.47,26.3249,26.4,541075,0
2016-09-29,26.31,26.49,26.25,26.25,300380,0
2016-09-30,26.28,26.4,26.28,26.32,148025,0
2016-10-03,26.36,26.36,26.31,26.36,82899,0
2016-10-04,26.33,26.34,26.27,26.2999,86720,0
2016-10-05,26.35,26.35,26.21,26.2291,79992,0
2016-10-06,26.28,26.29,26.22,26.24,134487,0
2016-10-07,26.23,26.277,26.2,26.26,84870,0
2016-10-10,26.26,26.32,26.2,26.32,60903,0
2016-10-11,26.26,26.32,26.22,26.26,65273,0
2016-10-12,26.24,26.2707,26.15,26.21,76213,0
2016-10-13,26.16,26.29,26.15,26.23,191424,0
2016-10-14,26.21,26.32,26.21,26.28,138342,0
2016-10-17,26.28,26.29,26.22,26.27,67578,0
2016-10-18,26.27,26.29,26.22,26.27,186202,0
2016-10-19,26.3,26.39,26.28,26.29,63406,0
2016-10-20,26.26,26.34,26.2,26.22,320288,0
2016-10-21,26.23,26.28,26.15,26.28,374385,0
2016-10-24,26.29,26.38,26.28,26.29,209950,0
2016-10-25,25.84,26.09,25.8304,26.07,397821,0
2016-10-26,26.06,26.1,25.95,26.05,574429,0
2016-10-27,26.06,26.17,26,26.13,72795,0
2016-10-28,26.11,26.19,25.98,25.98,255928,0
2016-10-31,26.01,26.034,26,26.01,39591,0
2016-11-01,26.06,26.08,25.95,26,153837,0
2016-11-02,25.96,26.07,25.9299,26.05,75121,0
2016-11-03,26.05,26.05,25.93,26,89141,0
2016-11-04,26.03,26.03,25.94,25.96,210340,0
2016-11-07,26.02,26.05,25.89,25.94,58179,0
2016-11-08,25.93,25.97,25.8,25.94,78555,0
2016-11-09,25.81,25.99,25.8,25.9,105365,0
2016-11-10,26.05,26.05,25.8,25.92,556826,0
2016-11-11,25.93,26.005,25.84,25.96,121303,0
2016-11-14,25.87,25.96,25.81,25.96,158785,0
2016-11-15,25.96,25.97,25.89,25.89,512984,0
2016-11-16,25.89,25.95,25.89,25.92,251680,0
2016-11-17,25.91,25.95,25.85,25.95,196157,0
2016-11-18,25.87,26.03,25.74,25.88,444716,0
2016-11-21,25.86,25.94,25.8,25.83,75952,0
2016-11-22,25.92,25.96,25.85,25.96,158298,0
2016-11-23,25.91,25.96,25.86,25.95,46667,0
2016-11-25,26.01,26.01,25.95,25.98,64365,0
2016-11-28,25.98,25.99,25.9,25.9,365153,0
2016-11-29,25.88,25.95,25.88,25.95,169170,0
2016-11-30,25.91,25.98,25.84,25.98,77924,0
2016-12-01,25.92,25.95,25.86,25.92,126442,0
2016-12-02,25.92,25.95,25.71,25.785,194627,0
2016-12-05,25.73,25.915,25.73,25.83,82128,0
2016-12-06,25.93,25.93,25.83,25.84,107552,0
2016-12-07,25.93,25.98,25.8801,25.92,86525,0
2016-12-08,25.93,26,25.92,25.92,145050,0
2016-12-09,25.93,25.93,25.73,25.81,134487,0
2016-12-12,25.8282,25.9,25.8282,25.87,596874,0
2016-12-13,25.92,25.93,25.83,25.92,87407,0
2016-12-14,25.92,25.96,25.8299,25.86,205462,0
2016-12-15,25.93,25.93,25.83,25.88,209091,0
2016-12-16,25.9,26,25.84,25.84,196918,0
2016-12-19,25.85,25.9199,25.84,25.88,51781,0
2016-12-20,25.93,25.93,25.82,25.82,58991,0
2016-12-21,25.83,25.88,25.83,25.85,159702,0
2016-12-22,25.875,25.875,25.8164,25.82,148262,0
2016-12-23,25.82,25.8805,25.82,25.83,92676,0
2016-12-27,25.92,25.92,25.78,25.83,81417,0
2016-12-28,25.81,25.94,25.73,25.8,60703,0
2016-12-29,25.81,25.94,25.8,25.82,66686,0
2016-12-30,25.83,25.99,25.82,25.82,107784,0
2017-01-03,25.85,25.949,25.8362,25.92,79245,0
2017-01-04,25.94,26.22,25.94,26.1499,133145,0
2017-01-05,26.16,26.16,25.96,25.97,88488,0
2017-01-06,26.01,26.0501,25.95,25.98,72382,0
2017-01-09,25.98,25.98,25.86,25.89,74900,0
2017-01-10,25.92,26.04,25.92,26,121449,0
2017-01-11,26.01,26.02,25.98,26,155159,0
2017-01-12,26.07,26.09,25.96,26,161951,0
2017-01-13,26.09,26.09,26.011,26.02,199821,0
2017-01-17,26.05,26.08,25.99,26,227051,0
2017-01-18,25.95,26.0286,25.95,26,351166,0
2017-01-19,26.07,28.98,25.91,25.94,275620,0
2017-01-20,26,26.0398,25.95,26.01,226064,0
2017-01-23,26,26.1299,26,26.09,291390,0
2017-01-24,26.09,26.11,26.055,26.09,165027,0
2017-01-25,25.76,25.84,25.74,25.77,367820,0
2017-01-26,25.77,25.89,25.77,25.85,193078,0
2017-01-27,25.8641,25.9,25.825,25.85,75078,0
2017-01-30,25.89,25.89,25.7901,25.81,162621,0
2017-01-31,25.85,25.85,25.8,25.8,73074,0
2017-02-01,25.88,25.95,25.83,25.9,229048,0
2017-02-02,25.94,25.96,25.886,25.92,45641,0
2017-02-03,26.03,26.03,25.93,25.93,201822,0
2017-02-06,26,26,25.94,25.94,127854,0
2017-02-07,25.95,25.97,25.9262,25.97,178208,0
2017-02-08,25.98,25.98,25.92,25.93,104990,0
2017-02-09,25.97,26.035,25.96,26,164680,0
2017-02-10,26.06,26.1,26.01,26.01,193103,0
2017-02-13,26.08,26.1,26.035,26.06,183032,0
2017-02-14,26.1,26.17,26.08,26.15,74179,0
2017-02-15,26.15,26.26,26.06,26.1069,165643,0
2017-02-16,26.15,26.21,26.0882,26.1,316459,0
2017-02-17,26.17,26.17,26,26,312002,0
2017-02-21,26.08,26.15,26.07,26.09,91141,0
2017-02-22,26.14,26.25,26.1201,26.25,171260,0
2017-02-23,26.27,26.32,26.26,26.28,178839,0
2017-02-24,26.37,26.37,26.3178,26.32,39836,0
2017-02-27,26.34,26.37,26.33,26.33,163934,0
2017-02-28,26.35,26.4,26.34,26.35,158536,0
2017-03-01,26.35,26.41,26.34,26.39,181298,0
2017-03-02,26.4,26.4077,26.34,26.36,95937,0
2017-03-03,26.36,26.37,26.23,26.36,85089,0
2017-03-06,26.37,26.46,26.33,26.43,93880,0
2017-03-07,26.43,26.47,26.2,26.37,78823,0
2017-03-08,26.37,26.41,26.34,26.38,193484,0
2017-03-09,26.38,26.4,26.26,26.32,741208,0
2017-03-10,26.37,26.37,26.23,26.31,155923,0
2017-03-13,26.3214,26.3438,26.27,26.27,169933,0
2017-03-14,26.3,26.3,26.26,26.27,51801,0
2017-03-15,26.35,26.48,26.3,26.47,390011,0
2017-03-16,26.47,26.55,26.47,26.5,116131,0
2017-03-17,26.52,26.75,26.5013,26.65,152007,0
2017-03-20,26.65,26.66,26.47,26.5,161787,0
2017-03-21,26.58,26.59,26.48,26.5,95992,0
2017-03-22,26.52,26.59,26.52,26.59,29361,0
2017-03-23,26.62,26.64,26.45,26.57,98089,0
2017-03-24,26.57,26.65,26.55,26.63,118902,0
2017-03-27,26.65,26.65,26.56,26.56,428305,0
2017-03-28,26.62,26.64,26.56,26.62,187874,0
2017-03-29,26.65,26.65,26.6,26.64,403052,0
2017-03-30,26.67,26.67,26.61,26.64,597356,0
2017-03-31,26.65,26.68,26.59,26.65,51477,0
2017-04-03,26.61,26.68,26.6,26.64,204215,0
2017-04-04,26.65,26.65,26.6,26.62,146851,0
2017-04-05,26.65,26.66,26.6,26.6,462930,0
2017-04-06,26.62,26.68,26.59,26.68,208238,0
2017-04-07,26.68,26.7,26.62,26.65,74087,0
2017-04-10,26.61,26.68,26.58,26.68,113157,0
2017-04-11,26.68,26.7,26.62,26.66,94325,0
2017-04-12,26.69,26.69,26.6301,26.65,168636,0
2017-04-13,26.74,26.74,26.65,26.71,192758,0
2017-04-17,26.7,26.7,26.63,26.65,460814,0
2017-04-18,26.68,26.68,26.62,26.63,137456,0
2017-04-19,26.67,26.67,26.61,26.61,140493,0
2017-04-20,26.63,26.64,26.6,26.6,100751,0
2017-04-21,26.66,26.67,26.636,26.65,267196,0
2017-04-24,26.66,26.669,26.6,26.62,340859,0
2017-04-25,26.25,26.29,26.2,26.2,479049,0
2017-04-26,26.3,26.3,26.2,26.2,652333,0
2017-04-27,26.2,26.295,26.2,26.22,152680,0
2017-04-28,26.27,26.27,26.22,26.24,146108,0
2017-05-01,26.25,26.26,26.23,26.25,105633,0
2017-05-02,26.29,26.29,26.24,26.25,203006,0
2017-05-03,26.29,26.29,26.21,26.29,186637,0
2017-05-04,26.29,26.29,26.23,26.25,198333,0
2017-05-05,26.28,26.3,26.23,26.27,300568,0
2017-05-08,26.27,26.27,26.22,26.24,483772,0
2017-05-09,26.25,26.25,26.21,26.21,209096,0
2017-05-10,26.21,26.25,26.21,26.21,95516,0
2017-05-11,26.25,26.36,26.2,26.22,363771,0
2017-05-12,26.24,26.24,26.2,26.22,200092,0
2017-05-15,26.24,26.24,26.19,26.2,122583,0
2017-05-16,26.2,26.21,26.1603,26.19,314596,0
2017-05-17,26.18,26.2,26.17,26.18,93376,0
2017-05-18,26.18,26.19,26.1,26.17,100808,0
2017-05-19,26.18,26.18,26.15,26.15,56270,0
2017-05-22,26.15,26.17,26.14,26.15,148023,0
2017-05-23,26.19,26.19,26.07,26.1,154681,0
2017-05-24,26.15,26.1601,26.12,26.14,151340,0
2017-05-25,26.7,26.7,26.1199,26.13,260161,0
2017-05-26,26.29,26.29,26.14,26.18,226391,0
2017-05-30,26.15,26.16,26.11,26.12,285138,0
2017-05-31,26.15,26.15,26.1,26.1,146768,0
2017-06-01,26.13,26.14,26.1,26.13,470395,0
2017-06-02,26.15,26.15,26.11,26.13,302787,0
2017-06-05,26.13,26.13,26.1,26.1,153647,0
2017-06-06,26.11,26.12,26.06,26.11,207378,0
2017-06-07,26.12,26.12,26.07,26.09,855009,0
2017-06-08,26.1,26.13,26.1,26.12,728907,0
2017-06-09,26.13,26.17,26.09,26.09,191531,0
2017-06-12,26.1,26.11,26.06,26.07,175833,0
2017-06-13,26.11,26.11,26.06,26.07,104952,0
2017-06-14,26.08,26.14,26.07,26.07,376643,0
2017-06-15,26.1,26.12,26.05,26.09,1356555,0
2017-06-16,26.14,26.37,26.11,26.2,599967,0
2017-06-19,26.31,26.31,26.19,26.2,263683,0
2017-06-20,26.21,26.26,26.15,26.19,380510,0
2017-06-21,26.23,26.55,26,26.06,299342,0
2017-06-22,26.1,26.12,26.08,26.12,97216,0
2017-06-23,26.16,26.16,26.1,26.15,238858,0
2017-06-26,26.17,26.2,26.141,26.17,220461,0
2017-06-27,26.19,26.2,26.1,26.19,112678,0
2017-06-28,26.22,26.3,26.19,26.29,407757,0
2017-06-29,26.2,26.2,25.85,25.95,1626970,0
2017-06-30,26,26,25.95,25.98,98280,0
2017-07-03,26,26.099,25.93,26.01,147024,0
2017-07-05,26.06,26.07,26,26.03,299106,0
2017-07-06,26.09,26.09,26.03,26.06,227298,0
2017-07-07,26.06,26.09,26,26.03,164965,0
2017-07-10,26.04,26.1799,26.04,26.11,204246,0
2017-07-11,26.11,26.14,26.05,26.07,209379,0
2017-07-12,26.11,26.13,26.05,26.12,341690,0
2017-07-13,26.15,26.1899,26.1,26.15,115770,0
2017-07-14,26.12,26.24,26.12,26.16,175051,0
2017-07-17,26.27,26.33,26.21,26.33,293654,0
2017-07-18,26.37,26.39,26.25,26.36,343523,0
2017-07-19,26.4,26.49,26.4,26.46,182976,0
2017-07-20,26.5,27.03,26.485,26.93,531467,0
2017-07-21,26.9,27.13,26.87,27.13,523024,0
2017-07-24,27.01,27.17,26.983,27.14,401167,0
2017-07-25,27.13,27.13,27.06,27.13,205146,0
2017-07-26,26.7,26.96,26.63,26.96,406398,0
2017-07-27,26.9,26.95,26.79,26.88,290332,0
2017-07-28,26.9,27.11,26.9,27.06,330131,0
2017-07-31,27.09,27.34,27.041,27.31,393775,0
2017-08-01,27.25,27.43,27.21,27.38,866565,0
2017-08-02,27.35,27.48,27.27,27.42,721402,0
2017-08-03,27.4,27.63,27.3,27.54,3521830,0
2017-08-04,27.59,27.7,27.49,27.64,223559,0
2017-08-07,27.6,27.76,27.5101,27.71,328145,0
2017-08-08,27.67,27.81,27.67,27.75,196676,0
2017-08-09,27.64,27.7,27.55,27.66,194228,0
2017-08-10,27.6,27.6,27.31,27.37,323492,0
2017-08-11,27.35,27.4,27.22,27.34,453369,0
2017-08-14,27.41,27.53,27.3602,27.52,91039,0
2017-08-15,27.45,27.58,27.45,27.5,302293,0
2017-08-16,27.46,27.5048,27.4,27.44,208837,0
2017-08-17,27.38,27.43,27.35,27.35,76755,0
2017-08-18,27.38,27.38,27.29,27.33,54754,0
2017-08-21,27.35,27.35,27.12,27.2,618005,0
2017-08-22,27.15,27.2093,27.07,27.15,565297,0
2017-08-23,27.09,27.14,27.08,27.1,34276,0
2017-08-24,27.14,27.15,27,27.05,78247,0
2017-08-25,27.08,27.1852,27.04,27.1,36634,0
2017-08-28,27.1275,27.1275,27.07,27.08,45980,0
2017-08-29,27.02,27.13,27,27.04,57949,0
2017-08-30,27,27.07,26.95,27.07,139267,0
2017-08-31,27.0001,27.0999,27.0001,27.08,95399,0
2017-09-01,27.19,27.27,27.1,27.17,114494,0
2017-09-05,27.17,27.18,27,27.1,168105,0
2017-09-06,27.17,27.17,27.11,27.14,67009,0
2017-09-07,27.16,27.4101,27.16,27.28,246340,0
2017-09-08,27.31,27.63,27.31,27.48,113865,0
2017-09-11,27.52,27.62,27.4242,27.5,47116,0
2017-09-12,27.56,27.61,27.41,27.51,99017,0
2017-09-13,27.5,27.7,27.4104,27.63,380829,0
2017-09-14,27.7,27.72,27.6369,27.72,144219,0
2017-09-15,27.71,27.74,27.68,27.73,28096,0
2017-09-18,27.67,27.8,27.63,27.75,239211,0
2017-09-19,27.71,27.8,27.68,27.73,1028369,0
2017-09-20,27.7,27.79,27.6809,27.71,27857,0
2017-09-21,27.71,27.79,27.66,27.79,129347,0
2017-09-22,27.79,27.79,27.74,27.78,36618,0
2017-09-25,27.74,27.7651,27.62,27.6621,45008,0
2017-09-26,27.65,27.68,27.51,27.64,69319,0
2017-09-27,27.58,27.65,27.55,27.64,56137,0
2017-09-28,27.61,27.65,27.58,27.62,53457,0
2017-09-29,27.63,27.78,27.58,27.78,81398,0
2017-10-02,27.74,27.75,27.58,27.58,47797,0
2017-10-03,27.58,27.71,27.58,27.59,39626,0
2017-10-04,27.52,27.69,27.52,27.63,66423,0
2017-10-05,27.64,27.7007,27.52,27.67,102897,0
2017-10-06,27.64,27.76,27.53,27.75,352527,0
2017-10-09,27.71,27.71,27.56,27.56,51573,0
2017-10-10,27.6,27.65,27.54,27.62,51969,0
2017-10-11,27.6,27.65,27.58,27.58,42897,0
2017-10-12,27.55,27.66,27.53,27.6,74006,0
2017-10-13,27.65,27.68,27.5,27.56,87736,0
2017-10-16,27.55,27.6,27.52,27.52,98563,0
2017-10-17,27.52,27.59,27.39,27.53,163688,0
2017-10-18,27.55,27.73,27.55,27.58,170042,0
2017-10-19,27.6,27.68,27.5501,27.6,74900,0
2017-10-20,27.6,27.7,27.52,27.7,151401,0
2017-10-23,27.63,27.7,27.61,27.7,21907,0
2017-10-24,27.7,27.7,27.53,27.56,81824,0
2017-10-25,27.56,27.67,27.51,27.51,42614,0
2017-10-26,27.05,27.17,27,27.12,108259,0
2017-10-27,27.21,27.29,27.11,27.13,80718,0
2017-10-30,27.1794,27.27,26.95,27.15,849225,0
2017-10-31,27.12,27.3,27.07,27.22,241618,0
2017-11-01,27.29,27.37,27.25,27.28,203403,0
2017-11-02,27.3,27.4162,27.3,27.39,125722,0
2017-11-03,27.35,27.4,27.33,27.38,42069,0
2017-11-06,27.32,27.44,27.32,27.39,65407,0
2017-11-07,27.43,27.43,27.38,27.415,101344,0
2017-11-08,27.36,27.52,27.36,27.5,93940,0
2017-11-09,27.41,27.5,27.41,27.41,61754,0
2017-11-10,27.42,27.42,27.26,27.388,80841,0
