Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.825,20.845,20.779,20.818,9514,0
2010-08-24,20.735,20.845,20.735,20.81,17521,0
2010-08-25,20.81,20.81,20.744,20.795,16490,0
2010-08-26,20.735,20.786,20.735,20.786,19714,0
2010-08-27,20.766,20.884,20.766,20.877,24233,0
2010-08-30,20.877,20.92,20.773,20.903,20434,0
2010-08-31,20.92,20.92,20.802,20.852,16076,0
2010-09-01,20.92,20.957,20.852,20.87,15996,0
2010-09-02,20.995,20.995,20.898,20.995,18317,0
2010-09-03,20.995,20.995,20.92,20.995,25645,0
2010-09-07,20.995,21.067,20.95,21.06,19953,0
2010-09-08,20.971,21.075,20.971,21.075,20446,0
2010-09-09,21.075,21.364,21.075,21.364,21976,0
2010-09-10,21.326,21.326,21.178,21.281,38411,0
2010-09-13,21.213,21.4,21.067,21.392,37055,0
2010-09-14,21.031,21.333,20.957,21.23,19654,0
2010-09-15,21.311,21.311,21.031,21.252,28750,0
2010-09-16,21.118,21.267,21.118,21.267,10369,0
2010-09-17,21.252,21.546,21.067,21.237,56081,0
2010-09-20,21.134,21.512,21.118,21.4,16522,0
2010-09-21,21.408,21.467,21.031,21.031,91863,0
2010-09-22,21.245,21.512,21.237,21.408,125053,0
2010-09-23,21.4,21.434,21.237,21.423,71989,0
2010-09-24,21.4,21.4,21.311,21.376,13821,0
2010-09-27,21.34,21.4,21.106,21.289,13506,0
2010-09-28,21.245,21.358,21.163,21.222,13146,0
2010-09-29,21.37,21.37,21.112,21.112,18118,0
2010-09-30,21.326,21.364,21.163,21.364,11760,0
2010-10-01,21.326,21.384,21.213,21.358,7909,0
2010-10-04,21.222,21.376,21.222,21.318,42477,0
2010-10-05,21.252,21.376,21.134,21.171,48764,0
2010-10-06,21.289,21.289,21.067,21.134,51277,0
2010-10-07,21.148,21.163,21.097,21.163,32546,0
2010-10-08,21.112,21.134,20.987,20.987,17377,0
2010-10-11,21.031,21.171,20.95,21.171,14183,0
2010-10-12,21.178,21.245,20.81,20.81,33194,0
2010-10-13,20.81,21.267,20.81,21.267,35843,0
2010-10-14,21.142,21.326,20.995,21.178,22630,0
2010-10-15,21.106,21.326,20.92,20.92,45758,0
2010-10-18,21.201,21.326,21.015,21.289,21931,0
2010-10-19,21.252,21.252,21.083,21.245,13582,0
2010-10-20,21.134,21.245,20.936,20.98,37013,0
2010-10-21,21.185,21.237,21.031,21.157,15793,0
2010-10-22,21.106,21.222,20.995,21.054,11381,0
2010-10-25,21.208,21.208,21.031,21.039,26106,0
2010-10-26,21.148,21.148,20.92,21.148,20195,0
2010-10-27,21.106,21.201,20.92,21.046,16899,0
2010-10-28,20.98,21.201,20.971,21.178,13605,0
2010-10-29,21.106,21.185,21.067,21.142,11273,0
2010-11-01,21.142,21.171,21.031,21.134,8873,0
2010-11-02,21.171,21.185,20.971,20.971,45913,0
2010-11-03,21.106,21.185,21.067,21.067,16194,0
2010-11-04,21.185,21.4,21.178,21.4,35722,0
2010-11-05,21.4,21.4,21.267,21.326,10959,0
2010-11-08,21.364,21.364,21.23,21.358,38345,0
2010-11-09,21.34,21.358,21.001,21.001,24068,0
2010-11-10,21.333,21.333,21.083,21.318,23031,0
2010-11-11,21.297,21.326,21.274,21.326,14452,0
2010-11-12,21.364,21.434,21.171,21.4,30705,0
2010-11-15,21.4,21.475,21.267,21.408,10784,0
2010-11-16,21.467,21.475,21.305,21.305,10458,0
2010-11-17,21.434,21.546,21.34,21.546,15470,0
2010-11-18,21.4,21.546,21.4,21.4,21096,0
2010-11-19,21.434,21.546,21.4,21.408,28389,0
2010-11-22,21.539,21.539,21.392,21.392,22649,0
2010-11-23,21.4,21.518,21.4,21.429,9992,0
2010-11-24,21.518,21.651,21.453,21.621,30774,0
2010-11-26,21.569,21.569,21.475,21.481,6570,0
2010-11-29,21.621,21.644,21.467,21.475,11969,0
2010-11-30,21.539,21.644,21.434,21.467,26382,0
2010-12-01,21.46,21.621,21.434,21.512,8564,0
2010-12-02,21.546,21.577,21.512,21.534,8552,0
2010-12-03,21.546,21.546,21.475,21.539,22967,0
2010-12-06,21.585,21.585,21.546,21.577,10839,0
2010-12-07,21.577,21.577,21.467,21.546,21269,0
2010-12-08,21.546,21.546,21.475,21.475,13706,0
2010-12-09,21.539,21.769,21.475,21.731,35158,0
2010-12-10,21.554,21.725,21.539,21.539,34930,0
2010-12-13,21.554,21.696,21.539,21.658,21902,0
2010-12-14,21.658,21.696,21.415,21.434,28617,0
2010-12-15,21.408,21.577,21.4,21.408,30605,0
2010-12-16,21.512,21.512,21.326,21.376,17488,0
2010-12-17,21.408,21.546,21.326,21.546,32514,0
2010-12-20,21.429,21.539,21.37,21.415,15044,0
2010-12-21,21.4,21.539,21.34,21.467,15533,0
2010-12-22,21.503,21.534,21.326,21.326,9763,0
2010-12-23,21.453,21.546,21.37,21.453,19579,0
2010-12-27,21.518,21.518,21.34,21.453,13671,0
2010-12-28,21.527,21.539,21.392,21.539,20416,0
2010-12-29,21.434,21.539,21.415,21.481,7643,0
2010-12-30,21.408,21.546,21.392,21.546,40442,0
2010-12-31,21.546,21.546,21.512,21.512,10327,0
2011-01-03,21.546,21.546,21.46,21.512,13219,0
2011-01-04,21.539,21.585,21.453,21.585,28658,0
2011-01-05,21.585,21.585,21.475,21.475,13317,0
2011-01-06,21.539,21.539,21.364,21.364,33003,0
2011-01-07,21.486,21.486,21.4,21.4,6256,0
2011-01-10,21.4,21.475,21.193,21.193,48610,0
2011-01-11,21.213,21.392,21.097,21.193,30002,0
2011-01-12,21.222,21.384,21.213,21.252,21368,0
2011-01-13,21.311,21.376,21.222,21.237,17135,0
2011-01-14,21.311,21.37,21.213,21.267,20991,0
2011-01-18,21.326,21.376,21.213,21.213,21994,0
2011-01-19,21.311,21.512,21.26,21.512,23011,0
2011-01-20,21.512,21.512,21.364,21.4,23381,0
2011-01-21,21.503,21.503,21.318,21.318,22158,0
2011-01-24,21.503,21.534,21.252,21.252,24041,0
2011-01-25,21.4,21.503,21.4,21.443,25634,0
2011-01-26,21.408,21.512,21.4,21.512,20561,0
2011-01-27,21.503,21.539,21.415,21.539,20223,0
2011-01-28,21.512,21.539,21.475,21.539,11092,0
2011-01-31,21.512,21.539,21.475,21.539,18894,0
2011-02-01,21.534,21.599,21.481,21.486,27071,0
2011-02-02,21.475,21.593,21.475,21.546,10657,0
2011-02-03,21.518,21.621,21.512,21.569,33978,0
2011-02-04,21.606,21.658,21.546,21.621,33932,0
2011-02-07,21.569,21.672,21.569,21.629,13691,0
2011-02-08,21.672,21.71,21.629,21.672,21448,0
2011-02-09,21.658,21.71,21.621,21.644,38387,0
2011-02-10,21.665,21.777,21.651,21.696,26909,0
2011-02-11,21.696,21.769,21.644,21.761,39773,0
2011-02-14,21.702,21.754,21.681,21.681,15049,0
2011-02-15,21.747,21.747,21.702,21.731,8840,0
2011-02-16,21.754,21.761,21.702,21.702,21385,0
2011-02-18,21.747,21.769,21.731,21.769,12888,0
2011-02-22,21.738,21.761,21.731,21.738,14930,0
2011-02-23,21.761,21.769,21.738,21.769,14443,0
2011-02-24,21.769,21.777,21.747,21.769,11791,0
2011-02-25,21.784,21.842,21.747,21.747,33950,0
2011-02-28,21.777,21.864,21.777,21.805,8487,0
2011-03-01,21.881,21.931,21.805,21.864,13454,0
2011-03-02,21.931,22.026,21.894,21.997,22747,0
2011-03-03,22.057,22.065,21.997,22.014,11684,0
2011-03-04,21.922,22.021,21.887,22.021,38783,0
2011-03-07,21.997,22.131,21.989,22.099,21741,0
2011-03-08,22.033,22.764,22.014,22.271,52218,0
2011-03-09,22.477,22.728,22.085,22.131,33540,0
2011-03-10,22.151,22.653,22.085,22.117,22591,0
2011-03-11,22.138,22.25,22.138,22.241,15043,0
2011-03-14,22.25,22.25,22.131,22.211,18478,0
2011-03-15,21.769,22.085,21.761,21.761,23729,0
2011-03-16,22.065,22.065,21.585,21.585,22028,0
2011-03-17,21.829,22.099,21.731,21.789,23851,0
2011-03-18,21.593,21.975,21.563,21.614,37876,0
2011-03-21,21.681,21.769,21.475,21.769,20159,0
2011-03-22,21.761,21.761,21.681,21.687,8929,0
2011-03-23,21.546,21.769,21.546,21.769,7677,0
2011-03-24,21.769,21.769,21.681,21.754,6816,0
2011-03-25,21.754,21.915,21.696,21.915,17263,0
2011-03-28,21.915,22.014,21.881,22.014,29805,0
2011-03-29,21.954,22.014,21.842,21.842,9973,0
2011-03-30,21.769,22.006,21.585,21.687,18802,0
2011-03-31,21.813,22.014,21.769,21.989,36625,0
2011-04-01,21.997,22.014,21.871,22.014,17124,0
2011-04-04,21.881,22.006,21.881,21.915,23993,0
2011-04-05,21.842,21.997,21.842,21.915,9162,0
2011-04-06,21.915,21.968,21.85,21.864,25962,0
2011-04-07,21.864,21.968,21.769,21.769,31163,0
2011-04-08,21.902,21.938,21.836,21.938,12331,0
2011-04-11,21.982,22.04,21.881,21.91,7508,0
2011-04-12,21.894,22.021,21.731,21.769,27090,0
2011-04-13,21.777,21.982,21.738,21.91,6089,0
2011-04-14,21.975,21.975,21.805,21.805,7654,0
2011-04-15,21.922,21.946,21.769,21.91,51219,0
2011-04-18,21.982,21.982,21.769,21.769,15899,0
2011-04-19,21.731,21.968,21.731,21.915,15824,0
2011-04-20,21.954,21.997,21.805,21.997,22882,0
2011-04-21,21.931,22.065,21.881,21.881,20795,0
2011-04-25,21.777,21.915,21.769,21.789,10009,0
2011-04-26,21.777,21.881,21.696,21.696,19277,0
2011-04-27,21.777,21.915,21.769,21.842,11378,0
2011-04-28,21.747,21.915,21.747,21.894,5980,0
2011-04-29,21.975,21.975,21.85,21.871,3625,0
2011-05-02,21.871,21.982,21.769,21.829,14407,0
2011-05-03,21.777,21.842,21.769,21.784,10239,0
2011-05-04,21.769,21.769,21.696,21.696,17616,0
2011-05-05,21.696,21.769,21.577,21.577,12931,0
2011-05-06,21.761,21.769,21.453,21.539,20569,0
2011-05-09,21.696,21.769,21.546,21.761,50996,0
2011-05-10,21.665,21.789,21.658,21.761,14713,0
2011-05-11,21.85,21.85,21.4,21.415,34406,0
2011-05-12,21.408,21.599,21.408,21.527,22488,0
2011-05-13,21.651,21.687,21.481,21.563,14609,0
2011-05-16,21.681,21.805,21.546,21.696,18318,0
2011-05-17,21.731,21.769,21.621,21.696,10620,0
2011-05-18,21.696,21.842,21.593,21.789,19402,0
2011-05-19,21.842,21.842,21.585,21.629,28905,0
2011-05-20,21.585,21.881,21.585,21.881,17012,0
2011-05-23,21.784,21.975,21.738,21.881,21398,0
2011-05-24,21.805,21.954,21.629,21.915,27005,0
2011-05-25,21.813,21.915,21.651,21.681,19243,0
2011-05-26,21.769,21.881,21.4,21.585,35908,0
2011-05-27,21.621,21.842,21.621,21.836,6640,0
2011-05-31,21.777,21.836,21.636,21.636,10094,0
2011-06-01,21.658,21.842,21.621,21.658,14561,0
2011-06-02,21.738,21.836,21.539,21.577,16347,0
2011-06-03,21.563,21.725,21.494,21.725,6803,0
2011-06-06,21.769,21.769,21.134,21.213,38292,0
2011-06-07,21.546,21.915,21.546,21.915,22329,0
2011-06-08,21.91,21.91,21.569,21.829,8969,0
2011-06-09,21.842,21.842,21.554,21.842,25607,0
2011-06-10,21.658,21.836,21.658,21.769,7757,0
2011-06-13,21.761,21.881,21.546,21.593,26623,0
2011-06-14,21.408,21.761,21.26,21.599,18140,0
2011-06-15,21.467,21.585,21.289,21.408,9384,0
2011-06-16,21.546,21.546,21.333,21.534,15958,0
2011-06-17,21.577,21.672,21.467,21.585,33571,0
2011-06-20,21.434,21.585,21.434,21.554,3831,0
2011-06-21,21.527,21.585,21.157,21.157,25805,0
2011-06-22,21.245,21.311,20.67,20.995,57488,0
2011-06-23,20.957,21.031,20.744,20.898,28510,0
2011-06-24,21.097,21.097,20.706,20.779,19917,0
2011-06-27,20.706,20.706,18.5,19.673,238684,0
2011-06-28,19.872,20.568,19.702,20.124,54910,0
2011-06-29,20.166,20.359,20.034,20.108,13909,0
2011-06-30,20.345,20.359,19.562,19.923,60907,0
2011-07-01,20.138,20.293,19.629,20.293,54930,0
2011-07-05,20.293,20.81,20.003,20.81,25886,0
2011-07-06,20.478,20.98,20.211,20.751,17638,0
2011-07-07,20.898,20.98,20.751,20.758,6943,0
2011-07-08,20.971,21.384,20.795,21.384,28384,0
2011-07-11,21.364,21.364,20.852,21.031,36753,0
2011-07-12,21.201,21.252,20.943,21.178,32892,0
2011-07-13,20.98,21.289,20.98,21.213,22831,0
2011-07-14,21.297,21.297,20.773,20.845,8905,0
2011-07-15,21.023,21.031,20.845,21.015,11671,0
2011-07-18,21.031,21.031,20.845,21.015,13210,0
2011-07-19,20.898,21.031,20.845,21.031,13163,0
2011-07-20,21.031,21.031,20.758,20.903,24760,0
2011-07-21,20.995,20.995,20.852,20.995,11439,0
2011-07-22,20.995,21.015,20.845,20.845,21381,0
2011-07-25,20.943,21.008,20.852,20.877,24332,0
2011-07-26,20.845,20.995,20.81,20.818,20962,0
2011-07-27,20.903,20.995,20.116,20.491,36476,0
2011-07-28,20.395,20.779,20.395,20.581,9309,0
2011-07-29,20.485,20.884,20.211,20.706,18568,0
2011-08-01,20.735,21.031,20.676,21.023,23906,0
2011-08-02,21.031,21.031,20.67,20.67,15660,0
2011-08-03,20.779,21.067,20.693,21.067,15287,0
2011-08-04,20.971,21.039,20.735,21.015,19854,0
2011-08-05,20.72,20.962,20.293,20.936,16125,0
2011-08-08,20.647,21.001,20.367,20.508,24224,0
2011-08-09,20.485,21.09,20.478,20.891,24756,0
2011-08-10,20.95,21.142,20.67,20.852,23698,0
2011-08-11,20.67,21.023,20.67,20.818,13131,0
2011-08-12,20.903,21.067,20.693,21.067,22996,0
2011-08-15,21.142,21.142,20.884,20.957,18014,0
2011-08-16,21.046,21.097,20.735,20.995,11975,0
2011-08-17,21.06,21.06,20.779,20.87,22781,0
2011-08-18,20.903,20.957,20.714,20.81,35981,0
2011-08-19,20.81,21.06,20.714,21.06,19915,0
2011-08-22,20.995,21.142,20.773,20.773,15243,0
2011-08-23,20.802,21.031,20.72,20.884,16454,0
2011-08-24,20.98,20.98,20.773,20.773,7714,0
2011-08-25,20.838,20.911,20.693,20.735,27231,0
2011-08-26,20.861,20.995,20.699,20.957,9852,0
2011-08-29,21.046,21.046,20.845,20.95,18773,0
2011-08-30,20.845,21.008,20.773,20.861,20204,0
2011-08-31,20.845,20.95,20.795,20.81,13438,0
2011-09-01,20.957,21.031,20.735,20.802,29995,0
2011-09-02,20.744,21.015,20.699,20.699,16954,0
2011-09-06,20.786,20.795,20.66,20.66,22653,0
2011-09-07,20.884,20.95,20.693,20.728,12788,0
2011-09-08,20.735,20.903,20.699,20.72,57622,0
2011-09-09,20.845,20.877,20.676,20.728,32170,0
2011-09-12,20.802,20.87,20.714,20.87,14366,0
2011-09-13,20.891,20.898,20.706,20.773,48495,0
2011-09-14,20.654,21.015,20.53,20.936,41424,0
2011-09-15,21.015,21.015,20.744,20.81,33460,0
2011-09-16,20.903,20.903,20.714,20.735,36009,0
2011-09-19,20.891,20.891,20.676,20.676,6619,0
2011-09-20,20.795,20.802,20.594,20.625,43830,0
2011-09-21,20.699,20.779,20.594,20.654,13696,0
2011-09-22,20.602,20.714,20.478,20.478,28843,0
2011-09-23,20.513,20.676,20.478,20.625,11906,0
2011-09-26,20.66,20.693,20.53,20.558,5797,0
2011-09-27,20.699,20.81,20.588,20.786,52424,0
2011-09-28,20.838,20.838,20.676,20.779,9124,0
2011-09-29,20.81,20.81,20.786,20.795,6610,0
2011-09-30,20.818,20.943,20.706,20.943,19045,0
2011-10-03,20.66,20.911,20.544,20.568,48288,0
2011-10-04,20.536,20.861,20.53,20.602,19745,0
2011-10-05,20.61,20.852,20.602,20.735,27403,0
2011-10-06,20.845,20.884,20.728,20.87,33330,0
2011-10-07,20.852,20.971,20.773,20.891,34770,0
2011-10-10,20.957,20.957,20.751,20.957,6719,0
2011-10-11,20.957,21.112,20.92,21.106,23065,0
2011-10-12,21.178,21.392,21.142,21.326,32149,0
2011-10-13,21.4,21.475,20.995,21.112,32240,0
2011-10-14,21.318,21.512,21.178,21.408,20911,0
2011-10-17,21.486,21.486,21.326,21.384,22230,0
2011-10-18,21.467,21.518,21.34,21.429,20104,0
2011-10-19,21.37,21.534,21.222,21.527,17706,0
2011-10-20,21.443,21.534,21.267,21.326,20805,0
2011-10-21,21.518,21.518,21.326,21.518,13328,0
2011-10-24,21.518,21.518,21.37,21.518,17262,0
2011-10-25,21.518,21.518,21.453,21.518,12417,0
2011-10-26,21.518,21.518,21.4,21.434,18871,0
2011-10-27,21.429,21.518,21.415,21.415,18333,0
2011-10-28,21.518,21.569,21.415,21.518,20660,0
2011-10-31,21.577,21.577,21.429,21.569,4897,0
2011-11-01,21.546,21.577,21.429,21.429,11231,0
2011-11-02,21.585,21.585,21.475,21.546,4517,0
2011-11-03,21.577,21.577,21.475,21.577,7796,0
2011-11-04,21.577,21.606,21.546,21.546,6893,0
2011-11-07,21.546,21.614,21.443,21.443,15187,0
2011-11-08,21.546,21.546,21.434,21.443,17506,0
2011-11-09,21.475,21.539,21.434,21.443,20399,0
2011-11-10,21.512,21.512,21.415,21.415,14713,0
2011-11-11,21.415,21.503,21.4,21.434,9806,0
2011-11-14,21.475,21.534,21.34,21.534,25962,0
2011-11-15,21.475,21.534,21.475,21.534,8127,0
2011-11-16,21.534,21.585,21.213,21.318,32735,0
2011-11-17,21.527,21.902,21.326,21.836,45403,0
2011-11-18,21.658,21.777,21.481,21.512,19846,0
2011-11-21,21.512,21.881,21.423,21.881,22768,0
2011-11-22,21.761,21.922,21.672,21.731,11253,0
2011-11-23,21.938,21.938,21.681,21.731,19341,0
2011-11-25,21.805,21.836,21.696,21.836,16796,0
2011-11-28,21.813,21.938,21.718,21.938,23914,0
2011-11-29,21.938,21.989,21.731,21.954,30572,0
2011-11-30,21.805,21.938,21.731,21.915,18150,0
2011-12-01,21.797,21.922,21.769,21.922,4821,0
2011-12-02,21.989,21.989,21.915,21.982,13392,0
2011-12-05,21.982,21.989,21.915,21.989,10067,0
2011-12-06,21.989,21.989,21.954,21.968,7416,0
2011-12-07,21.915,21.915,21.813,21.915,18984,0
2011-12-08,21.842,21.989,21.836,21.968,23713,0
2011-12-09,21.989,21.989,21.805,21.902,26340,0
2011-12-12,21.894,21.915,21.784,21.797,14063,0
2011-12-13,21.915,21.915,21.842,21.91,15338,0
2011-12-14,21.902,22.021,21.789,22.021,14996,0
2011-12-15,21.813,22.026,21.789,21.902,11562,0
2011-12-16,21.842,21.902,21.784,21.789,13523,0
2011-12-19,21.415,21.784,21.415,21.512,28815,0
2011-12-20,21.687,21.769,21.621,21.738,20918,0
2011-12-21,21.687,21.696,21.629,21.672,2873,0
2011-12-22,21.658,21.769,21.546,21.769,9157,0
2011-12-23,21.569,21.769,21.569,21.769,7043,0
2011-12-27,21.681,21.769,21.546,21.554,22831,0
2011-12-28,21.696,21.805,21.554,21.696,3777,0
2011-12-29,21.842,21.85,21.621,21.665,20351,0
2011-12-30,21.829,21.842,21.681,21.769,5675,0
2012-01-03,21.902,21.915,21.769,21.769,20605,0
2012-01-04,21.864,21.887,21.696,21.805,29855,0
2012-01-05,21.842,21.915,21.761,21.91,16794,0
2012-01-06,21.915,21.989,21.857,21.989,7177,0
2012-01-09,22.026,22.026,21.71,21.894,34570,0
2012-01-10,21.718,22.021,21.718,21.894,28271,0
2012-01-11,21.982,21.982,21.871,21.954,8563,0
2012-01-12,21.881,21.989,21.881,21.989,22636,0
2012-01-13,21.989,21.989,21.789,21.962,19028,0
2012-01-17,21.962,21.968,21.789,21.954,7790,0
2012-01-18,21.946,21.975,21.836,21.975,11220,0
2012-01-19,21.968,22.057,21.968,22.057,23042,0
2012-01-20,21.989,22.057,21.968,21.997,11646,0
2012-01-23,21.938,22.117,21.938,22.117,33629,0
2012-01-24,21.962,22.117,21.954,22.048,15252,0
2012-01-25,22.138,22.138,21.962,22.04,20966,0
2012-01-26,22.033,22.048,21.962,22.033,9650,0
2012-01-27,21.982,22.138,21.922,21.938,15533,0
2012-01-30,22.04,22.138,22.026,22.065,12538,0
2012-01-31,22.138,22.138,21.989,22.065,20764,0
2012-02-01,22.065,22.138,21.989,21.989,24231,0
2012-02-02,22.021,22.131,21.954,22.108,18450,0
2012-02-03,22.117,22.124,22.014,22.071,9468,0
2012-02-06,22.071,22.099,22.071,22.093,7787,0
2012-02-07,22.071,22.108,21.989,22.026,14956,0
2012-02-08,22.026,22.099,22.026,22.057,7284,0
2012-02-09,22.085,22.099,22.026,22.026,14535,0
2012-02-10,22.026,22.065,21.989,22.006,12776,0
2012-02-13,22.124,22.124,22.065,22.124,5778,0
2012-02-14,22.138,22.138,22.057,22.065,15213,0
2012-02-15,22.131,22.131,22.057,22.071,18117,0
2012-02-16,22.057,22.099,22.026,22.04,59178,0
2012-02-17,22.04,22.203,22.026,22.203,17047,0
2012-02-21,22.144,22.286,22.144,22.25,24147,0
2012-02-22,22.241,22.323,22.151,22.315,24286,0
2012-02-23,22.286,22.396,22.085,22.099,47802,0
2012-02-24,22.124,22.131,22.006,22.006,27497,0
2012-02-27,22.026,22.234,22.026,22.211,18039,0
2012-02-28,22.138,22.271,22.138,22.159,20409,0
2012-02-29,22.138,22.254,22.006,22.033,22807,0
2012-03-01,22.176,22.254,22.144,22.159,19490,0
2012-03-02,22.211,22.254,22.151,22.211,11272,0
2012-03-05,22.227,22.254,22.151,22.254,11648,0
2012-03-06,22.144,22.254,22.026,22.065,38279,0
2012-03-07,22.093,22.138,21.954,22.014,43564,0
2012-03-08,22.026,22.026,21.894,21.989,24495,0
2012-03-09,21.997,22.254,21.962,22.211,22755,0
2012-03-12,22.108,22.254,22.026,22.254,15729,0
2012-03-13,22.271,22.308,21.915,22.08,27021,0
2012-03-14,22.117,22.308,21.982,22.151,32049,0
2012-03-15,22.014,22.065,21.829,21.997,26611,0
2012-03-16,22.006,22.057,21.769,21.805,25472,0
2012-03-19,21.91,22.048,21.769,21.85,22285,0
2012-03-20,21.857,21.91,21.769,21.769,14051,0
2012-03-21,21.769,21.946,21.769,21.915,23796,0
2012-03-22,21.915,21.915,21.738,21.769,16289,0
2012-03-23,21.747,21.91,21.747,21.842,5409,0
2012-03-26,21.962,21.962,21.805,21.938,8751,0
2012-03-27,21.777,21.91,21.585,21.784,11259,0
2012-03-28,21.902,21.915,21.769,21.915,4790,0
2012-03-29,21.777,21.915,21.777,21.805,7762,0
2012-03-30,21.887,21.954,21.871,21.954,26687,0
2012-04-02,21.989,22.057,21.864,22.057,10458,0
2012-04-03,22.057,22.065,21.915,22.057,31265,0
2012-04-04,22.021,22.04,21.902,21.954,17696,0
2012-04-05,21.989,21.989,21.887,21.989,9912,0
2012-04-09,21.989,21.989,21.915,21.968,11642,0
2012-04-10,22.026,22.026,21.915,21.982,10181,0
2012-04-11,21.989,21.989,21.842,21.842,32528,0
2012-04-12,21.915,22.026,21.696,22.026,68779,0
2012-04-13,22.026,22.026,21.915,22.026,17809,0
2012-04-16,22.026,22.026,21.915,21.975,13059,0
2012-04-17,22.021,22.021,21.922,21.938,15543,0
2012-04-18,21.938,21.975,21.915,21.938,13139,0
2012-04-19,22.026,22.026,21.946,21.946,16099,0
2012-04-20,22.026,22.026,21.91,21.915,41049,0
2012-04-23,21.902,21.91,21.585,21.829,19739,0
2012-04-24,21.769,21.962,21.665,21.894,8474,0
2012-04-25,21.681,21.91,21.681,21.881,8242,0
2012-04-26,21.702,21.915,21.702,21.805,12820,0
2012-04-27,21.805,21.805,21.702,21.805,8009,0
2012-04-30,21.777,21.805,21.769,21.805,8248,0
2012-05-01,21.805,21.931,21.718,21.887,14598,0
2012-05-02,21.864,21.931,21.738,21.738,17256,0
2012-05-03,21.842,21.842,21.621,21.629,28086,0
2012-05-04,21.718,21.842,21.672,21.672,15049,0
2012-05-07,21.687,21.696,21.475,21.554,30283,0
2012-05-08,21.593,21.761,21.443,21.534,14879,0
2012-05-09,21.563,21.915,21.546,21.769,38536,0
2012-05-10,21.871,21.915,21.636,21.902,13081,0
2012-05-11,21.777,22.026,21.777,21.975,23206,0
2012-05-14,22.026,22.093,22.021,22.021,45928,0
2012-05-15,21.946,22.08,21.931,22.021,28154,0
2012-05-16,22.021,22.065,22.021,22.033,2969,0
2012-05-17,22.033,22.138,22.026,22.033,20201,0
2012-05-18,21.954,22.131,21.954,21.954,11432,0
2012-05-21,22.065,22.131,21.954,22.006,9468,0
2012-05-22,21.989,22.124,21.962,21.962,8188,0
2012-05-23,21.962,22.144,21.962,22.144,31931,0
2012-05-24,22.138,22.365,22.093,22.241,9738,0
2012-05-25,22.323,22.323,22.093,22.241,4542,0
2012-05-29,22.323,22.47,22.108,22.433,24739,0
2012-05-30,22.323,22.441,22.176,22.176,15641,0
2012-05-31,22.286,22.388,22.131,22.167,6308,0
2012-06-01,22.211,22.374,22.065,22.131,30922,0
2012-06-04,22.241,22.329,22.117,22.144,16045,0
2012-06-05,22.138,22.433,22.138,22.3,15585,0
2012-06-06,22.424,22.424,22.219,22.286,13350,0
2012-06-07,22.219,22.374,22.219,22.315,8944,0
2012-06-08,22.25,22.396,22.25,22.263,15456,0
2012-06-11,22.419,22.419,22.278,22.382,13081,0
2012-06-12,22.447,22.447,22.337,22.388,4187,0
2012-06-13,22.358,22.447,22.323,22.374,7532,0
2012-06-14,22.374,22.411,22.219,22.315,26874,0
2012-06-15,21.91,22.308,21.91,22.3,36188,0
2012-06-18,22.211,22.424,22.211,22.3,11172,0
2012-06-19,22.254,22.433,22.25,22.286,19457,0
2012-06-20,22.353,22.507,22.353,22.507,17728,0
2012-06-21,22.374,22.612,22.323,22.507,12434,0
2012-06-22,22.382,22.624,22.323,22.528,14422,0
2012-06-25,22.411,22.507,22.263,22.404,12500,0
2012-06-26,22.69,22.69,22.441,22.47,7489,0
2012-06-27,22.514,22.684,22.485,22.5,44642,0
2012-06-28,22.447,22.653,22.447,22.624,14301,0
2012-06-29,22.544,22.646,22.514,22.64,10909,0
2012-07-02,22.69,23.423,22.618,23.259,38528,0
2012-07-03,23.185,23.185,22.507,22.507,27602,0
2012-07-05,22.507,22.846,22.433,22.758,12291,0
2012-07-06,22.699,22.803,22.507,22.803,8456,0
2012-07-09,22.939,23.398,22.47,23.249,47799,0
2012-07-10,22.69,23.231,22.404,22.455,19658,0
2012-07-11,22.581,22.581,22.396,22.433,24323,0
2012-07-12,22.492,22.743,22.396,22.624,12829,0
2012-07-13,22.855,23.119,22.581,22.581,15742,0
2012-07-16,22.573,22.796,22.507,22.618,8399,0
2012-07-17,22.737,22.803,22.653,22.653,10988,0
2012-07-18,22.507,22.869,22.507,22.69,11926,0
2012-07-19,22.514,22.869,22.507,22.507,25963,0
2012-07-20,22.612,23.171,22.507,22.846,12566,0
2012-07-23,22.855,23.238,22.671,23.223,35905,0
2012-07-24,23.119,23.19,22.887,22.921,34140,0
2012-07-25,23.046,23.157,22.874,22.887,7731,0
2012-07-26,22.874,23.231,22.874,23.231,10314,0
2012-07-27,23.127,23.231,22.772,22.921,14593,0
2012-07-30,23.046,23.059,22.874,23.051,17556,0
2012-07-31,22.939,23.157,22.699,23.156,37729,0
2012-08-01,23.164,23.244,23.134,23.179,20998,0
2012-08-02,23.238,23.355,23.225,23.302,7192,0
2012-08-03,23.355,23.54,23.244,23.425,37451,0
2012-08-06,23.466,23.54,23.14,23.282,23785,0
2012-08-07,23.473,23.51,23.244,23.355,26043,0
2012-08-08,23.249,23.5,23.171,23.444,26631,0
2012-08-09,23.249,23.614,23.249,23.614,44627,0
2012-08-10,23.437,23.629,23.259,23.621,37417,0
2012-08-13,23.614,23.614,23.407,23.466,18431,0
2012-08-14,23.43,23.607,23.43,23.576,26523,0
2012-08-15,23.576,23.857,23.44,23.672,25595,0
2012-08-16,23.525,23.672,23.43,23.672,32719,0
2012-08-17,23.687,23.804,23.328,23.681,28105,0
2012-08-20,23.835,23.835,23.496,23.681,17579,0
2012-08-21,23.641,23.851,23.629,23.706,12852,0
2012-08-22,23.607,23.76,23.576,23.695,40649,0
2012-08-23,23.576,23.872,23.502,23.681,31295,0
2012-08-24,23.681,23.872,23.526,23.681,20102,0
2012-08-27,23.687,23.835,23.651,23.791,14078,0
2012-08-28,23.857,23.857,23.693,23.732,9156,0
2012-08-29,23.739,23.862,23.739,23.775,18444,0
2012-08-30,23.768,23.785,23.047,23.282,32997,0
2012-08-31,23.282,23.458,22.929,23.386,17082,0
2012-09-04,23.576,23.591,23.179,23.244,12526,0
2012-09-05,23.244,23.244,23.152,23.171,25184,0
2012-09-06,23.208,23.362,23.17,23.282,28587,0
2012-09-07,23.318,23.835,23.318,23.717,10557,0
2012-09-10,23.717,23.887,23.439,23.614,20104,0
2012-09-11,23.614,23.791,23.607,23.614,6568,0
2012-09-12,23.533,23.828,23.533,23.732,21050,0
2012-09-13,23.651,23.785,23.481,23.658,81365,0
2012-09-14,23.775,23.851,23.451,23.54,52292,0
2012-09-17,23.466,23.651,23.437,23.517,10163,0
2012-09-18,23.451,23.614,23.444,23.569,19543,0
2012-09-19,23.599,23.732,23.489,23.599,4712,0
2012-09-20,23.569,23.569,23.398,23.444,17662,0
2012-09-21,23.444,23.608,23.43,23.444,21426,0
2012-09-24,23.548,23.548,23.444,23.444,20888,0
2012-09-25,23.54,23.54,23.444,23.496,9236,0
2012-09-26,23.533,23.533,23.444,23.525,6277,0
2012-09-27,23.502,23.681,23.502,23.681,7901,0
2012-09-28,23.693,23.693,23.502,23.519,4894,0
2012-10-01,23.591,23.591,23.454,23.576,25093,0
2012-10-02,23.548,23.591,23.502,23.554,8703,0
2012-10-03,23.533,23.547,23.249,23.282,57514,0
2012-10-04,23.481,23.54,23.29,23.386,14557,0
2012-10-05,23.302,23.51,23.282,23.489,11238,0
2012-10-08,23.244,23.458,23.244,23.458,11477,0
2012-10-09,23.371,23.402,23.119,23.148,26026,0
2012-10-10,23.157,23.296,23.134,23.208,6002,0
2012-10-11,23.223,23.31,23.134,23.164,9326,0
2012-10-12,23.134,23.275,23.059,23.09,15381,0
2012-10-15,23.199,23.208,22.999,23.026,8038,0
2012-10-16,23.119,23.119,22.618,22.743,32013,0
2012-10-17,22.872,22.981,22.791,22.887,2133,0
2012-10-18,22.887,23.238,22.887,23.025,22083,0
2012-10-19,23.025,23.238,22.612,23.025,14619,0
2012-10-22,22.921,23.046,22.811,22.816,9932,0
2012-10-23,22.809,23.171,22.728,23.171,4286,0
2012-10-24,23.171,23.171,22.737,23.119,6535,0
2012-10-25,23.171,23.171,22.778,22.778,9422,0
2012-10-26,22.796,22.981,22.743,22.846,11722,0
2012-10-31,22.956,23.238,22.846,22.846,14406,0
2012-11-01,22.932,23.14,22.846,23.022,8223,0
2012-11-02,22.846,23.073,22.837,22.837,5897,0
2012-11-05,22.947,23.173,22.855,23.025,12383,0
2012-11-06,23.025,23.134,22.96,23.007,10700,0
2012-11-07,22.947,23.046,22.837,22.837,15999,0
2012-11-08,22.897,22.947,22.837,22.846,7632,0
2012-11-09,23.164,23.164,22.846,22.846,10200,0
2012-11-12,22.947,22.947,22.846,22.846,8325,0
2012-11-13,22.921,23.119,22.846,22.846,10973,0
2012-11-14,22.837,23.237,22.713,22.932,61884,0
2012-11-15,22.653,23.045,22.653,22.83,30469,0
2012-11-16,22.988,22.988,22.787,22.855,21683,0
2012-11-19,22.874,23.016,22.771,22.869,17376,0
2012-11-20,23.098,23.244,22.837,22.881,25918,0
2012-11-21,22.906,22.921,22.803,22.83,4559,0
2012-11-23,22.827,23.039,22.823,22.823,2306,0
2012-11-26,22.915,23.059,22.803,22.973,17347,0
2012-11-27,23.039,23.244,23.032,23.059,20225,0
2012-11-28,23.179,23.368,22.992,23.335,9681,0
2012-11-29,23.362,23.377,23.153,23.377,11225,0
2012-11-30,23.371,23.502,23.29,23.393,10742,0
2012-12-03,23.466,23.54,23.398,23.407,12469,0
2012-12-04,23.407,23.54,23.407,23.423,9155,0
2012-12-05,23.502,23.562,23.479,23.502,15240,0
2012-12-06,23.466,23.562,22.966,23.039,46272,0
2012-12-07,23.076,23.171,22.988,23.025,27163,0
2012-12-10,23.082,23.231,22.881,23.059,33476,0
2012-12-11,23.059,23.437,23.048,23.179,34545,0
2012-12-12,23.09,23.09,22.915,22.956,10938,0
2012-12-13,23.032,23.156,22.241,22.929,22637,0
2012-12-14,22.796,22.981,22.573,22.981,14416,0
2012-12-17,23.238,23.238,22.844,23.171,8883,0
2012-12-18,23.208,23.208,22.581,22.671,26960,0
2012-12-19,22.653,22.653,22.144,22.176,32723,0
2012-12-20,22.138,22.323,22.138,22.323,16403,0
2012-12-21,22.138,22.323,21.881,22.25,26784,0
2012-12-24,22.138,22.197,22.137,22.197,1858,0
2012-12-26,22.211,22.358,22.032,22.353,31044,0
2012-12-27,22.183,22.353,22.048,22.138,34548,0
2012-12-28,22.131,22.357,22.131,22.336,10994,0
2012-12-31,22.404,22.713,21.467,22.026,120538,0
2013-01-02,22.167,22.796,22.167,22.632,32443,0
2013-01-03,22.64,22.981,22.337,22.337,39257,0
2013-01-04,22.462,22.778,22.462,22.56,19419,0
2013-01-07,22.632,22.837,22.586,22.797,18781,0
2013-01-08,22.869,22.906,22.69,22.906,26041,0
2013-01-09,22.939,22.966,22.758,22.929,10779,0
2013-01-10,22.932,22.966,22.874,22.947,6798,0
2013-01-11,22.973,23.098,22.947,22.988,16071,0
2013-01-14,23.098,23.208,22.988,23.18,11088,0
2013-01-15,23.191,23.199,22.956,23.199,12173,0
2013-01-16,23.059,23.196,22.966,23.098,6806,0
2013-01-17,23.104,23.191,22.874,23.059,42840,0
2013-01-18,23.059,23.059,22.874,23.059,29930,0
2013-01-22,23.046,23.046,22.749,22.897,52684,0
2013-01-23,22.787,23.025,22.654,22.906,50647,0
2013-01-24,22.906,23.046,22.779,22.947,33042,0
2013-01-25,23.039,23.046,22.857,22.857,14520,0
2013-01-28,23.039,23.127,22.947,23.104,28134,0
2013-01-29,23.051,23.244,23.051,23.208,12857,0
2013-01-30,23.249,23.249,22.956,23.191,10191,0
2013-01-31,23.231,23.231,23.119,23.191,4864,0
2013-02-01,23.216,23.377,23.214,23.223,14678,0
2013-02-04,23.171,23.393,23.059,23.155,17177,0
2013-02-05,23.171,23.417,23.171,23.249,17997,0
2013-02-06,23.525,23.54,23.244,23.386,28555,0
2013-02-07,23.423,23.59,23.413,23.548,11038,0
2013-02-08,23.54,23.687,23.481,23.607,14091,0
2013-02-11,23.548,23.672,23.525,23.607,12548,0
2013-02-12,23.658,23.672,23.282,23.576,14737,0
2013-02-13,23.614,23.658,23.393,23.614,8985,0
2013-02-14,23.569,23.687,23.398,23.681,12709,0
2013-02-15,23.681,23.701,23.393,23.525,14604,0
2013-02-19,23.681,23.687,23.623,23.687,18930,0
2013-02-20,23.681,23.687,23.636,23.681,20482,0
2013-02-21,23.681,23.76,23.629,23.76,13026,0
2013-02-22,23.797,24.07,23.775,24.056,21324,0
2013-02-25,24.056,24.056,23.687,23.946,22765,0
2013-02-26,24.018,24.048,23.629,24.035,21138,0
2013-02-27,23.701,24.048,23.54,24.048,24083,0
2013-02-28,23.91,24.056,23.91,24.056,22806,0
2013-03-01,24.035,24.13,23.91,24.056,17990,0
2013-03-04,24.005,24.116,23.982,24.04,19945,0
2013-03-05,24.108,24.335,23.797,23.797,37265,0
2013-03-06,24.29,24.29,23.797,24.271,11354,0
2013-03-07,24.19,24.35,24.13,24.253,9059,0
2013-03-08,24.16,24.35,24.124,24.124,15923,0
2013-03-11,23.996,24.148,23.996,24.04,7728,0
2013-03-12,24.018,24.35,24.018,24.134,19708,0
2013-03-13,24.271,24.35,24.018,24.271,8536,0
2013-03-14,24.645,24.645,23.999,24.127,13824,0
2013-03-15,24.279,24.279,23.984,24.008,17315,0
2013-03-18,24.285,24.285,23.842,23.988,21991,0
2013-03-19,23.835,24.121,23.827,23.991,17395,0
2013-03-20,24.051,24.077,23.797,23.842,21293,0
2013-03-21,24.075,24.285,23.835,24.269,14280,0
2013-03-22,24.201,24.269,23.984,24.03,12254,0
2013-03-25,24.285,24.285,23.842,23.842,20081,0
2013-03-26,23.956,24.016,23.835,23.863,9257,0
2013-03-27,23.902,24.011,23.686,23.692,18963,0
2013-03-28,23.655,24.285,23.274,24.121,42429,0
2013-04-01,24.285,24.577,23.832,24.297,25585,0
2013-04-02,24.383,24.383,23.797,23.924,55947,0
2013-04-03,23.887,24.357,23.887,24.103,20846,0
2013-04-04,24.245,24.245,24.021,24.194,15787,0
2013-04-05,24.069,24.245,23.924,24.06,24902,0
2013-04-08,23.999,24.232,23.999,24.225,6974,0
2013-04-09,24.239,24.35,24.074,24.172,27113,0
2013-04-10,24.209,24.397,24.061,24.201,40963,0
2013-04-11,24.262,24.269,23.863,23.969,15428,0
2013-04-12,23.984,24.127,23.984,24.06,7081,0
2013-04-15,24.141,24.323,24.06,24.305,18647,0
2013-04-16,24.18,24.323,23.991,24.245,19769,0
2013-04-17,24.19,24.28,24.103,24.279,15741,0
2013-04-18,24.297,24.35,24.297,24.35,11171,0
2013-04-19,24.069,24.357,23.91,23.91,52303,0
2013-04-22,23.969,24.202,23.707,23.872,54868,0
2013-04-23,24.008,24.008,23.835,23.887,12376,0
2013-04-24,24.103,24.103,23.835,23.956,15549,0
2013-04-25,23.963,23.963,23.861,23.872,8844,0
2013-04-26,23.916,23.916,23.895,23.91,2679,0
2013-04-29,23.963,23.984,23.91,23.984,16866,0
2013-04-30,23.984,24.285,23.984,24.285,25706,0
2013-05-01,24.405,24.405,23.991,24.03,14710,0
2013-05-02,24.172,24.585,24.141,24.585,20384,0
2013-05-03,24.585,24.658,24.172,24.225,10961,0
2013-05-06,24.547,24.555,24.172,24.305,13450,0
2013-05-07,24.427,24.547,24.35,24.531,11964,0
2013-05-08,24.667,24.696,24.555,24.658,18908,0
2013-05-09,24.495,24.629,24.487,24.555,11796,0
2013-05-10,24.511,24.615,24.499,24.591,14452,0
2013-05-13,24.577,24.658,24.509,24.577,7008,0
2013-05-14,24.658,24.734,24.621,24.734,32538,0
2013-05-15,24.734,24.734,24.585,24.585,35400,0
2013-05-16,24.718,24.734,24.658,24.734,6576,0
2013-05-17,24.734,24.734,24.591,24.629,32621,0
2013-05-20,24.633,24.734,24.629,24.726,7156,0
2013-05-21,24.658,25.041,24.658,24.749,28546,0
2013-05-22,24.922,25.048,24.482,25.041,51864,0
2013-05-23,24.885,24.93,24.464,24.922,25140,0
2013-05-24,24.846,25.035,24.555,24.742,13667,0
2013-05-28,24.808,24.922,24.737,24.787,5163,0
2013-05-29,24.904,24.904,24.696,24.756,19091,0
2013-05-30,24.696,24.885,24.696,24.766,7818,0
2013-05-31,24.778,24.974,24.742,24.913,15581,0
2013-06-03,24.958,24.958,24.667,24.781,19002,0
2013-06-04,24.734,24.958,24.696,24.913,40995,0
2013-06-05,24.817,24.845,24.645,24.645,21293,0
2013-06-06,24.621,24.667,24.585,24.621,8469,0
2013-06-07,24.645,24.808,24.645,24.696,5826,0
2013-06-10,25.035,25.035,24.658,24.658,13991,0
2013-06-11,24.827,24.827,24.187,24.187,27431,0
2013-06-12,24.218,24.832,24.003,24.06,26389,0
2013-06-13,24.361,24.897,24.188,24.387,22089,0
2013-06-14,24.943,24.943,24.423,24.456,23076,0
2013-06-17,24.53,24.918,24.415,24.713,24647,0
2013-06-18,24.943,24.972,24.638,24.692,10557,0
2013-06-19,24.577,25.201,24.494,24.751,29625,0
2013-06-20,24.597,25.088,24.561,24.638,32939,0
2013-06-21,24.638,25.01,24.561,24.597,13304,0
2013-06-24,24.561,24.751,24.561,24.561,17236,0
2013-06-25,24.561,24.675,24.561,24.568,19532,0
2013-06-26,24.66,25.01,24.66,24.943,6761,0
2013-06-27,25.018,25.018,24.963,25,5830,0
2013-06-28,25.33,25.407,25.021,25.059,22719,0
2013-07-01,25.011,25.018,24.759,24.934,10642,0
2013-07-02,24.728,24.901,24.638,24.638,18509,0
2013-07-03,24.881,24.881,24.607,24.751,6335,0
2013-07-05,24.836,24.963,24.561,24.561,21228,0
2013-07-08,24.561,24.684,24.44,24.447,8404,0
2013-07-09,24.561,24.561,24.287,24.323,17170,0
2013-07-10,24.414,24.63,23.646,24.294,25670,0
2013-07-11,24.523,24.743,24.434,24.597,8698,0
2013-07-12,24.615,24.713,24.379,24.402,8567,0
2013-07-15,24.469,24.789,24.447,24.615,11906,0
2013-07-16,24.804,24.827,24.597,24.607,8947,0
2013-07-17,24.768,24.827,24.607,24.663,9343,0
2013-07-18,24.597,24.751,24.597,24.646,9693,0
2013-07-19,24.963,25.018,24.751,25.018,35720,0
2013-07-22,25.018,25.018,24.812,24.901,10457,0
2013-07-23,25.018,25.093,24.897,24.927,14243,0
2013-07-24,25.125,25.125,24.836,25.079,14863,0
2013-07-25,25.125,25.24,24.827,24.827,19388,0
2013-07-26,24.675,24.98,24.675,24.901,16968,0
2013-07-29,24.901,25.011,24.682,24.751,26218,0
2013-07-30,24.95,24.98,24.751,24.759,8848,0
2013-07-31,24.774,24.956,24.774,24.956,5763,0
2013-08-01,24.901,25.214,24.768,24.768,28379,0
2013-08-02,24.827,25.003,24.827,24.995,1726,0
2013-08-05,24.797,25.003,24.768,24.849,27679,0
2013-08-06,24.98,25.125,24.927,24.995,17140,0
2013-08-07,25.108,25.231,24.831,25.064,10085,0
2013-08-08,24.98,25.223,24.98,25.011,11618,0
2013-08-09,25.064,25.24,24.987,25.223,12695,0
2013-08-12,25.088,25.247,25.072,25.247,15955,0
2013-08-13,25.247,25.247,25.156,25.223,8417,0
2013-08-14,25.223,25.321,25.153,25.314,15360,0
2013-08-15,25.187,25.314,24.836,25.231,28074,0
2013-08-16,25.321,25.321,24.987,25.072,11377,0
2013-08-19,25.201,25.313,24.98,25.034,26947,0
2013-08-20,25.314,25.321,25.026,25.026,11476,0
2013-08-21,25.17,25.17,24.901,24.919,20867,0
2013-08-22,24.956,25.207,24.956,25.034,11351,0
2013-08-23,25.072,25.207,25.018,25.108,13312,0
2013-08-26,25.17,25.17,25.056,25.064,11702,0
2013-08-27,25.072,25.17,25.056,25.072,14631,0
2013-08-28,25.117,25.125,25.079,25.117,4388,0
2013-08-29,25.093,25.17,25.079,25.147,6506,0
2013-08-30,25.539,25.601,25.484,25.554,8052,0
2013-09-03,25.293,25.293,25.093,25.254,18340,0
2013-09-04,25.307,25.314,25.161,25.207,11895,0
2013-09-05,25.247,25.314,25.147,25.307,17625,0
2013-09-06,25.293,25.293,25.108,25.153,24606,0
2013-09-09,25.17,25.291,25.17,25.271,19527,0
2013-09-10,25.293,25.353,25.117,25.187,49350,0
2013-09-11,25.178,25.353,25.178,25.285,10322,0
2013-09-12,25.601,25.717,25.446,25.524,7995,0
2013-09-13,25.446,25.826,25.446,25.5,23269,0
2013-09-16,25.469,25.784,25.469,25.616,22319,0
2013-09-17,25.524,25.772,25.524,25.608,13267,0
2013-09-18,25.539,25.717,25.539,25.616,7656,0
2013-09-19,25.647,25.676,24.171,24.695,320240,0
2013-09-20,24.308,24.611,21.131,21.501,334042,0
2013-09-23,21.501,23.543,21.501,22.623,176386,0
2013-09-24,22.429,23.264,22.429,22.468,58958,0
2013-09-25,22.438,22.884,22.438,22.802,23543,0
2013-09-26,22.731,23.202,22.731,23.202,23142,0
2013-09-27,22.901,23.302,22.7,22.731,59932,0
2013-09-30,22.7,23.126,22.584,23.008,34398,0
2013-10-01,22.932,23.281,22.761,23.264,29352,0
2013-10-02,23.281,23.513,23.054,23.126,47967,0
2013-10-03,23.048,23.063,22.816,22.891,19264,0
2013-10-04,22.816,23.095,22.671,22.676,24566,0
2013-10-07,22.802,22.981,22.468,22.491,22109,0
2013-10-08,22.617,23.04,22.491,22.536,5690,0
2013-10-09,22.554,22.731,22.514,22.536,12098,0
2013-10-10,22.529,23.118,22.529,22.816,8051,0
2013-10-11,22.816,22.927,22.584,22.662,19611,0
2013-10-14,22.623,23.187,22.623,22.857,10731,0
2013-10-15,23.048,23.126,22.808,22.83,33117,0
2013-10-16,22.937,22.937,22.777,22.777,7759,0
2013-10-17,22.865,22.87,22.777,22.777,9051,0
2013-10-18,22.857,23.008,22.83,22.932,17196,0
2013-10-21,23.118,23.148,22.816,22.891,21333,0
2013-10-22,23.165,23.165,22.794,22.891,24436,0
2013-10-23,22.777,23.048,22.777,22.932,19264,0
2013-10-24,23.095,23.126,22.754,22.754,24306,0
2013-10-25,22.932,23.118,22.816,22.937,13446,0
2013-10-28,22.937,23.11,22.87,22.901,9957,0
2013-10-29,22.823,23.072,22.816,22.901,6594,0
2013-10-30,23.008,23.08,22.857,22.932,10992,0
2013-10-31,23.148,23.148,22.857,22.889,4902,0
2013-11-01,22.937,22.972,22.891,22.891,10600,0
2013-11-04,22.927,22.998,22.816,22.816,14174,0
2013-11-05,23,23,22.802,22.857,19783,0
2013-11-06,22.927,22.932,22.6,22.608,26117,0
2013-11-07,22.617,22.891,22.6,22.87,8015,0
2013-11-08,22.945,22.992,22.662,22.7,6337,0
2013-11-11,22.838,23,22.74,22.964,13254,0
2013-11-12,22.901,23,22.785,22.802,14351,0
2013-11-13,22.816,22.964,22.74,22.794,11117,0
2013-11-14,22.74,22.992,22.662,22.754,14999,0
2013-11-15,22.816,22.992,22.629,22.847,18878,0
2013-11-18,22.816,22.964,22.816,22.877,7242,0
2013-11-19,22.972,22.972,22.823,22.884,6054,0
2013-11-20,22.919,22.964,22.816,22.877,5173,0
2013-11-21,22.794,22.857,22.662,22.808,10084,0
2013-11-22,22.857,22.981,22.7,22.777,21981,0
2013-11-25,22.838,22.972,22.816,22.816,8794,0
2013-11-26,22.945,22.972,22.816,22.891,12412,0
2013-11-27,22.877,22.945,22.816,22.901,23142,0
2013-11-29,22.761,22.964,22.761,22.964,858,0
2013-12-02,22.808,22.932,22.777,22.891,16420,0
2013-12-03,22.857,22.857,22.74,22.857,13706,0
2013-12-04,22.964,22.972,22.747,22.911,37496,0
2013-12-05,22.972,22.972,22.901,22.901,5173,0
2013-12-06,22.972,22.972,22.747,22.937,10474,0
2013-12-09,22.972,23,22.816,22.988,24954,0
2013-12-10,22.816,23,22.816,23,17067,0
2013-12-11,22.972,23,22.847,23,11766,0
2013-12-12,23.27,23.27,22.655,22.773,37649,0
2013-12-13,23.339,23.396,22.749,23.396,32924,0
2013-12-16,23.223,23.325,22.992,23.325,18687,0
2013-12-17,23.396,23.396,22.882,22.889,15764,0
2013-12-18,22.862,23.008,22.735,22.735,17288,0
2013-12-19,22.813,23.339,22.789,22.827,5848,0
2013-12-20,22.889,22.889,22.742,22.749,7504,0
2013-12-23,22.726,23.008,22.647,22.749,28731,0
2013-12-24,22.647,23.155,22.474,22.49,24571,0
2013-12-26,22.474,22.726,22.474,22.514,25428,0
2013-12-27,22.536,22.694,22.499,22.499,16273,0
2013-12-30,22.474,22.655,22.474,22.499,21866,0
2013-12-31,22.806,23.128,22.576,22.987,34451,0
2014-01-02,23.008,23.396,22.98,23.156,12635,0
2014-01-03,23.034,23.206,23.008,23.026,14366,0
2014-01-06,23.008,23.008,22.813,22.813,63815,0
2014-01-07,22.963,23.111,22.813,22.813,14225,0
2014-01-08,22.813,22.992,22.813,22.827,8772,0
2014-01-09,23.183,23.183,22.813,22.909,8646,0
2014-01-10,23.064,23.111,22.909,23.008,16273,0
2014-01-13,23.143,23.143,22.917,22.931,12331,0
2014-01-14,22.931,23.159,22.917,22.992,17161,0
2014-01-15,22.936,23.167,22.936,22.936,9154,0
2014-01-16,23.119,23.159,22.964,23.049,4277,0
2014-01-17,23.008,23.159,22.874,22.874,44872,0
2014-01-21,22.82,22.889,22.813,22.813,18433,0
2014-01-22,22.917,23.049,22.889,22.909,12457,0
2014-01-23,22.98,23.008,22.909,22.931,5339,0
2014-01-24,22.899,23.041,22.813,22.898,13416,0
2014-01-27,22.889,23.041,22.889,23.018,16273,0
2014-01-28,22.889,23.133,22.835,22.98,10837,0
2014-01-29,22.931,22.931,22.889,22.889,4702,0
2014-01-30,22.889,23.008,22.889,22.972,4957,0
2014-01-31,22.954,23.026,22.899,23.026,7934,0
2014-02-03,23.026,23.089,22.909,22.944,18089,0
2014-02-04,22.931,23.034,22.899,23.018,6874,0
2014-02-05,22.931,23.089,22.909,23.081,17069,0
2014-02-06,22.954,23.089,22.954,23.081,4874,0
2014-02-07,23.034,23.049,23.018,23.049,3859,0
2014-02-10,23.041,23.041,23.018,23.023,2740,0
2014-02-11,23.049,23.167,23.049,23.111,9158,0
2014-02-12,23.041,23.128,22.936,23.041,22778,0
2014-02-13,22.972,23.049,22.936,22.972,12973,0
2014-02-14,23.012,23.048,22.931,22.936,13352,0
2014-02-18,22.936,22.963,22.889,22.889,28960,0
2014-02-19,22.889,22.917,22.631,22.71,28903,0
2014-02-20,22.631,22.917,22.499,22.773,15884,0
2014-02-21,22.61,22.735,22.506,22.536,18775,0
2014-02-24,22.617,22.617,22.025,22.137,54203,0
2014-02-25,22.103,22.373,22.025,22.175,15449,0
2014-02-26,22.103,22.334,22.05,22.137,37587,0
2014-02-27,22.334,22.562,22.103,22.499,18481,0
2014-02-28,22.411,22.64,22.231,22.38,21910,0
2014-03-03,22.514,22.649,22.349,22.49,17147,0
2014-03-04,22.373,22.726,22.334,22.667,34981,0
2014-03-05,22.735,22.789,22.577,22.789,13010,0
2014-03-06,22.799,23.034,22.799,23.034,33120,0
2014-03-07,23.041,23.041,22.82,22.992,15154,0
2014-03-10,23.206,23.286,23.041,23.286,24464,0
2014-03-11,23.176,23.49,23.176,23.49,28870,0
2014-03-12,23.427,23.791,23.206,23.741,19400,0
2014-03-13,24.299,24.383,23.878,24.165,22084,0
2014-03-14,24.196,24.279,23.573,24.279,30427,0
2014-03-17,24.279,24.374,24.041,24.125,16043,0
2014-03-18,23.557,24.364,23.557,23.726,19568,0
2014-03-19,23.861,24.182,23.861,24.058,6231,0
2014-03-20,23.917,24.19,23.803,24.062,9911,0
2014-03-21,24.194,24.755,23.924,24.42,23783,0
2014-03-24,24.573,24.573,23.957,24.391,22182,0
2014-03-25,24.41,24.532,24.41,24.486,10585,0
2014-03-26,24.614,24.652,24.109,24.596,16753,0
2014-03-27,24.638,24.638,24.092,24.196,12811,0
2014-03-28,24.364,24.509,24.318,24.326,8053,0
2014-03-31,24.596,24.629,24.006,24.486,19248,0
2014-04-01,24.629,24.717,24.405,24.652,23247,0
2014-04-02,24.701,24.701,24.507,24.701,6996,0
2014-04-03,24.557,24.717,24.533,24.717,26090,0
2014-04-04,24.685,24.717,24.564,24.717,9281,0
2014-04-07,24.717,25.796,24.638,24.749,36632,0
2014-04-08,25.1,25.1,24.802,24.845,13985,0
2014-04-09,24.829,24.925,24.797,24.804,12532,0
2014-04-10,24.797,25.069,24.797,24.988,14423,0
2014-04-11,24.907,25.117,24.879,25.086,14812,0
2014-04-14,24.797,25.156,24.797,24.845,14113,0
2014-04-15,25.196,25.196,24.672,24.717,19065,0
2014-04-16,24.95,24.95,24.405,24.694,17038,0
2014-04-17,24.845,24.845,24.124,24.165,53519,0
2014-04-21,24.391,24.482,24.204,24.204,18940,0
2014-04-22,24.39,24.39,24.23,24.299,15794,0
2014-04-23,24.243,24.348,24.238,24.238,6217,0
2014-04-24,24.343,24.396,24.157,24.396,16367,0
2014-04-25,24.397,24.724,24.318,24.724,46318,0
2014-04-28,24.717,24.894,24.62,24.685,15578,0
2014-04-29,24.889,24.96,24.446,24.733,10589,0
2014-04-30,24.767,25.173,24.767,25.173,9467,0
2014-05-01,25.013,25.316,24.861,25.238,26019,0
2014-05-02,25.108,25.108,24.839,25.078,11198,0
2014-05-05,24.845,24.956,24.845,24.95,7658,0
2014-05-06,24.95,24.956,24.869,24.879,7386,0
2014-05-07,24.829,25.1,24.596,24.646,33749,0
2014-05-08,24.956,24.956,24.709,24.901,5579,0
2014-05-09,24.733,24.886,24.733,24.851,10313,0
2014-05-12,24.95,25.108,24.789,25.092,8676,0
2014-05-13,25.006,25.196,24.942,25.191,34400,0
2014-05-14,25.196,25.446,25.117,25.446,23627,0
2014-05-15,25.356,25.525,25.086,25.324,12977,0
2014-05-16,25.406,25.589,25.149,25.428,19106,0
2014-05-19,25.365,25.788,25.365,25.668,24039,0
2014-05-20,25.509,25.925,25.372,25.62,16298,0
2014-05-21,25.509,25.906,25.509,25.628,4201,0
2014-05-22,25.694,25.857,25.446,25.446,9720,0
2014-05-23,25.461,25.731,25.406,25.476,13173,0
2014-05-27,25.542,25.709,25.517,25.604,2815,0
2014-05-28,25.542,25.604,25.42,25.598,2323,0
2014-05-29,25.598,25.758,25.526,25.758,5090,0
2014-05-30,25.542,25.673,25.406,25.668,5550,0
2014-06-02,25.676,25.676,25.437,25.564,12958,0
2014-06-03,25.598,25.676,25.598,25.598,8081,0
2014-06-04,25.476,25.476,24.901,25.1,20583,0
2014-06-05,25.191,25.598,25.006,25.26,19512,0
2014-06-06,25.285,25.469,24.983,25.285,13525,0
2014-06-09,25.374,25.804,25.164,25.453,13547,0
2014-06-10,25.573,25.573,25.117,25.117,8126,0
2014-06-11,25.246,25.246,25.021,25.069,10816,0
2014-06-12,25.281,25.704,25.126,25.474,15754,0
2014-06-13,25.354,25.483,25.241,25.266,5098,0
2014-06-16,25.404,25.404,25.151,25.165,5816,0
2014-06-17,25.078,25.394,25.078,25.255,8688,0
2014-06-18,25.386,25.404,25.118,25.163,11251,0
2014-06-19,25.143,25.883,25.143,25.329,1835,0
2014-06-20,25.362,25.558,25.135,25.298,14625,0
2014-06-23,25.271,25.573,25.086,25.516,13377,0
2014-06-24,25.368,25.605,25.368,25.419,14278,0
2014-06-25,25.525,25.654,25.504,25.558,6948,0
2014-06-26,25.752,25.782,25.662,25.695,7228,0
2014-06-27,25.84,25.905,25.647,25.826,8824,0
2014-06-30,25.695,25.889,25.656,25.662,11919,0
2014-07-01,25.581,25.889,25.476,25.611,22673,0
2014-07-02,25.678,25.884,25.589,25.818,8242,0
2014-07-03,25.818,25.84,25.704,25.727,3572,0
2014-07-07,25.818,25.818,25.404,25.757,16287,0
2014-07-08,25.532,25.734,25.525,25.525,8745,0
2014-07-09,25.525,25.776,25.525,25.573,3549,0
2014-07-10,25.589,25.605,25.41,25.41,6480,0
2014-07-11,25.362,25.762,25.362,25.752,24439,0
2014-07-14,25.614,25.889,25.614,25.889,7167,0
2014-07-15,25.678,25.884,25.614,25.774,7407,0
2014-07-16,25.769,25.769,25.63,25.638,4950,0
2014-07-17,25.686,25.686,25.404,25.404,10760,0
2014-07-18,25.532,25.809,25.525,25.809,15348,0
2014-07-21,25.776,25.78,25.605,25.63,4867,0
2014-07-22,25.647,25.742,25.629,25.656,6579,0
2014-07-23,25.647,25.712,25.607,25.67,7074,0
2014-07-24,25.635,25.678,25.635,25.678,4977,0
2014-07-25,25.678,25.678,25.629,25.678,10171,0
2014-07-28,25.678,25.678,25.62,25.647,3115,0
2014-07-29,25.678,25.809,25.662,25.769,6750,0
2014-07-30,25.782,25.782,25.662,25.662,6909,0
2014-07-31,25.599,25.776,25.362,25.362,7892,0
2014-08-01,25.368,25.589,25.368,25.558,7366,0
2014-08-04,25.426,25.581,25.376,25.41,10175,0
2014-08-05,25.404,25.41,25.092,25.118,20978,0
2014-08-06,25.005,25.305,24.971,25.199,14997,0
2014-08-07,25.175,25.605,24.996,25.558,18679,0
2014-08-08,25.075,25.541,25.075,25.541,3786,0
2014-08-11,25.483,25.598,25.214,25.491,15240,0
2014-08-12,25.548,25.599,25.316,25.578,4726,0
2014-08-13,25.589,25.605,25.313,25.605,5540,0
2014-08-14,25.605,25.678,25.501,25.605,4904,0
2014-08-15,25.41,25.67,25.41,25.614,5702,0
2014-08-18,25.84,25.849,25.678,25.849,20704,0
2014-08-19,25.614,25.849,25.614,25.782,3587,0
2014-08-20,25.782,25.782,25.581,25.581,11453,0
2014-08-21,25.005,25.782,24.818,25.67,7432,0
2014-08-22,25.762,25.762,25.241,25.443,3107,0
2014-08-25,25.581,25.751,25.024,25.727,8916,0
2014-08-26,25.599,25.799,25.599,25.799,11767,0
2014-08-27,25.791,25.791,25.732,25.791,4338,0
2014-08-28,25.638,25.769,25.329,25.762,9372,0
2014-08-29,25.769,25.769,25.559,25.647,13914,0
2014-09-02,25.719,25.826,24.963,25.036,22682,0
2014-09-03,25.231,25.762,24.848,24.891,30475,0
2014-09-04,24.996,25.298,24.36,24.36,28636,0
2014-09-05,24.589,24.947,24.508,24.63,15241,0
2014-09-08,24.524,24.773,24.474,24.564,7891,0
2014-09-09,24.711,24.914,24.427,24.648,31647,0
2014-09-10,24.549,25.395,24.549,24.904,21225,0
2014-09-11,24.597,25.354,24.509,25.281,22748,0
2014-09-12,25.478,25.48,24.958,25.016,17982,0
2014-09-15,25.124,25.305,25.066,25.156,10887,0
2014-09-16,25.305,25.602,25.213,25.213,22826,0
2014-09-17,25.339,25.339,24.99,25.033,23234,0
2014-09-18,24.922,25.197,24.922,25.173,10461,0
2014-09-19,25.197,25.346,24.907,25.2,17590,0
2014-09-22,25.033,25.382,24.849,24.907,7535,0
2014-09-23,25.124,25.124,24.619,24.801,11762,0
2014-09-24,24.867,24.867,24.587,24.711,10710,0
2014-09-25,24.907,24.975,24.711,24.933,9168,0
2014-09-26,25.008,25.156,24.726,24.907,7609,0
2014-09-29,24.901,25.147,24.901,24.907,7988,0
2014-09-30,25.115,25.378,24.842,24.879,40824,0
2014-10-01,25.124,25.346,24.892,25.263,15082,0
2014-10-02,25.182,25.423,25.164,25.32,10150,0
2014-10-03,25.255,25.52,25.045,25.489,9905,0
2014-10-06,25.37,25.726,25.37,25.419,15497,0
2014-10-07,25.37,25.372,25.164,25.363,4961,0
2014-10-08,25.346,25.409,24.845,25.405,22451,0
2014-10-09,25.231,25.527,24.99,24.99,7881,0
2014-10-10,24.983,25.433,24.784,24.867,6946,0
2014-10-13,24.792,25.191,24.784,24.849,9932,0
2014-10-14,24.827,25.156,24.809,24.809,10961,0
2014-10-15,24.901,24.99,24.619,24.827,22009,0
2014-10-16,24.677,25.148,24.619,25.148,22216,0
2014-10-17,25.008,25.156,24.603,24.603,30852,0
2014-10-20,24.57,24.769,24.504,24.545,35178,0
2014-10-21,24.619,24.867,24.57,24.761,21021,0
2014-10-22,24.784,24.784,24.561,24.751,9477,0
2014-10-23,24.784,24.784,24.612,24.758,16400,0
2014-10-24,24.801,24.964,24.703,24.849,28262,0
2014-10-27,24.784,24.907,24.784,24.894,7625,0
2014-10-28,24.834,25.033,24.834,24.917,13977,0
2014-10-29,24.849,25.024,24.835,25.024,1973,0
2014-10-30,25,25.151,24.877,24.907,5480,0
2014-10-31,24.784,25.124,24.652,24.877,21588,0
2014-11-03,25.106,25.281,24.941,25.213,10695,0
2014-11-04,25.281,25.281,24.809,25.016,11050,0
2014-11-05,25.156,25.164,24.983,25.093,4399,0
2014-11-06,25.091,25.141,25.008,25.106,7212,0
2014-11-07,24.975,25.097,24.958,24.991,15941,0
2014-11-10,25.074,25.104,25,25,11560,0
2014-11-11,24.925,25.117,24.925,25.048,14893,0
2014-11-12,25.164,25.255,24.951,25.057,8017,0
2014-11-13,25.016,25.048,24.907,24.951,9856,0
2014-11-14,24.887,25.122,24.887,24.99,15066,0
2014-11-17,24.933,25.115,24.933,25.097,15201,0
2014-11-18,25.156,25.281,25.066,25.197,12151,0
2014-11-19,25.24,25.397,25.185,25.351,18414,0
2014-11-20,25.133,25.702,24.983,25.684,23757,0
2014-11-21,25.711,25.719,25.528,25.676,7947,0
2014-11-24,25.538,25.776,25.383,25.769,8527,0
2014-11-25,25.776,25.776,25.495,25.693,8513,0
2014-11-26,25.602,26.008,25.339,25.907,17916,0
2014-11-28,25.899,26.131,25.747,25.877,5255,0
2014-12-01,25.886,25.917,25.838,25.89,8137,0
2014-12-02,25.733,26.033,25.639,26.033,9434,0
2014-12-03,26.033,26.148,25.899,25.949,6836,0
2014-12-04,26.262,26.262,25.668,25.742,18998,0
2014-12-05,25.877,26.224,25.684,25.769,2114,0
2014-12-08,26.042,26.173,25.627,25.627,16228,0
2014-12-09,25.782,26.023,25.627,25.952,7571,0
2014-12-10,25.676,26.23,25.653,25.84,17120,0
2014-12-11,25.907,26,25.774,25.907,4038,0
2014-12-12,25.955,25.999,25.819,25.965,4041,0
2014-12-15,26.278,26.437,25.816,25.845,19453,0
2014-12-16,25.698,26.175,25.698,25.875,3605,0
2014-12-17,26.192,26.192,25.868,26.169,3675,0
2014-12-18,26.192,26.192,25.825,25.989,9234,0
2014-12-19,25.871,26.184,25.839,26.184,5240,0
2014-12-22,26.11,26.11,25.934,26.059,4183,0
2014-12-23,26.066,26.184,25.698,26.184,9876,0
2014-12-24,25.884,26.015,25.797,25.898,5780,0
2014-12-26,26.043,26.133,25.931,26.133,3682,0
2014-12-29,26.252,26.252,25.707,26.043,17155,0
2014-12-30,25.718,26.043,25.718,26.033,9130,0
2014-12-31,26.377,26.377,26.117,26.16,20913,0
2015-01-02,26.327,26.361,26.151,26.252,14467,0
2015-01-05,26.278,26.361,26.024,26.08,3115,0
2015-01-06,26.063,26.331,26.043,26.268,6530,0
2015-01-07,26.361,26.361,26.056,26.268,4238,0
2015-01-08,26.336,26.336,26.15,26.301,10533,0
2015-01-09,26.361,26.361,26.192,26.336,12126,0
2015-01-12,26.228,26.361,26.219,26.243,9022,0
2015-01-13,26.235,26.361,25.739,25.797,30794,0
2015-01-14,25.505,25.63,25.06,25.387,46443,0
2015-01-15,25.245,25.848,25.168,25.848,18857,0
2015-01-16,25.571,26.361,25.571,26.361,23029,0
2015-01-20,26.143,26.143,25.906,26.045,27997,0
2015-01-21,26.184,26.317,26.117,26.317,24370,0
2015-01-22,26.336,26.336,25.992,26.066,146784,0
2015-01-23,26.101,26.101,25.311,25.816,36822,0
2015-01-26,25.78,25.89,25.521,25.766,22908,0
2015-01-27,25.766,25.821,25.598,25.722,10383,0
2015-01-28,25.562,25.992,25.485,25.898,18839,0
2015-01-29,25.856,26.024,25.839,25.839,10331,0
2015-01-30,25.816,25.816,25.647,25.671,23848,0
2015-02-02,25.698,25.849,25.68,25.68,17676,0
2015-02-03,25.688,25.906,25.688,25.856,12961,0
2015-02-04,25.816,25.965,25.614,25.933,7642,0
2015-02-05,25.965,25.965,25.663,25.869,12509,0
2015-02-06,25.816,26.008,25.816,25.941,9431,0
2015-02-09,25.856,25.949,25.828,25.933,9881,0
2015-02-10,25.942,26.15,25.825,26.15,10923,0
2015-02-11,25.983,26.278,25.884,26.278,16633,0
2015-02-12,26.278,26.386,26.025,26.317,12646,0
2015-02-13,26.437,26.437,26.15,26.402,15547,0
2015-02-17,26.169,26.402,25.728,26.352,11262,0
2015-02-18,26.05,26.402,25.992,26.352,5896,0
2015-02-19,26.327,26.444,26.317,26.437,10317,0
2015-02-20,26.437,26.437,25.933,26.024,34263,0
2015-02-23,26.024,26.278,26.015,26.015,16688,0
2015-02-24,26.268,26.268,25.983,25.983,21806,0
2015-02-25,26.015,26.192,26.015,26.11,12984,0
2015-02-26,26.258,26.258,26.008,26.015,12648,0
2015-02-27,26.008,26.52,26.008,26.411,31408,0
2015-03-02,26.278,26.511,26.278,26.453,14175,0
2015-03-03,26.561,26.561,26.394,26.444,20250,0
2015-03-04,26.561,26.606,26.411,26.606,15248,0
2015-03-05,26.606,26.78,26.511,26.78,15485,0
2015-03-06,26.402,26.686,26.361,26.444,14056,0
2015-03-09,26.294,26.528,26.294,26.528,4527,0
2015-03-10,26.444,26.646,26.444,26.614,10840,0
2015-03-11,26.528,26.646,26.528,26.561,4527,0
2015-03-12,26.444,26.655,26.444,26.496,14652,0
2015-03-13,26.862,26.997,26.41,26.735,24384,0
2015-03-16,26.76,26.862,26.57,26.775,10434,0
2015-03-17,26.622,26.827,26.622,26.81,11371,0
2015-03-18,26.785,26.827,26.63,26.802,10434,0
2015-03-19,26.709,26.827,26.64,26.827,10199,0
2015-03-20,26.827,27.1,26.52,26.735,30362,0
2015-03-23,27.033,27.152,26.538,27.04,7620,0
2015-03-24,26.7,27.084,26.649,26.871,4571,0
2015-03-25,26.93,27.033,26.64,26.75,7385,0
2015-03-26,27.084,27.084,26.562,26.562,7856,0
2015-03-27,26.57,26.675,26.57,26.58,8910,0
2015-03-30,26.58,27.025,26.58,26.819,5041,0
2015-03-31,26.997,27.025,26.58,26.622,29308,0
2015-04-01,26.622,26.7,26.47,26.548,15241,0
2015-04-02,26.607,26.905,26.607,26.615,3049,0
2015-04-06,26.658,26.658,26.47,26.478,25321,0
2015-04-07,26.598,26.598,26.384,26.391,33928,0
2015-04-08,26.607,26.607,26.342,26.342,16763,0
2015-04-09,26.342,26.614,26.342,26.614,5429,0
2015-04-10,26.76,26.76,26.436,26.69,4336,0
2015-04-13,26.658,26.682,26.274,26.274,13483,0
2015-04-14,26.274,26.63,26.025,26.376,16178,0
2015-04-15,26.104,26.443,26.104,26.384,14304,0
2015-04-16,26.283,26.283,26.214,26.214,1839,0
2015-04-17,26.164,26.401,26.002,26.401,28604,0
2015-04-20,26.443,26.76,26.035,26.035,12016,0
2015-04-21,26.172,26.358,25.995,26.172,1379,0
2015-04-22,26.274,26.274,26.144,26.255,9624,0
2015-04-23,26.06,26.57,26.06,26.283,9142,0
2015-04-24,26.649,26.658,26.085,26.649,10774,0
2015-04-27,26.64,26.658,26.443,26.488,5980,0
2015-04-28,26.228,26.725,26.228,26.666,8367,0
2015-04-29,26.164,26.768,26.164,26.63,6447,0
2015-04-30,26.179,26.871,26.179,26.709,2931,0
2015-05-01,26.682,26.709,26.094,26.274,7503,0
2015-05-04,26.502,26.871,26.298,26.298,5980,0
2015-05-05,26.649,26.871,26.316,26.392,3868,0
2015-05-06,26.785,26.785,25.684,25.753,28117,0
2015-05-07,25.771,26.478,25.666,25.823,14800,0
2015-05-08,26.443,26.443,26.136,26.283,2813,0
2015-05-11,26.204,26.204,25.846,26.094,6213,0
2015-05-12,25.889,26.154,25.771,25.873,24032,0
2015-05-13,25.873,26.511,25.871,26.478,17808,0
2015-05-14,26.274,26.802,26.094,26.7,25440,0
2015-05-15,26.69,26.69,26.538,26.538,3446,0
2015-05-18,26.436,26.675,26.436,26.675,4493,0
2015-05-19,26.548,26.69,26.436,26.69,10518,0
2015-05-20,26.675,26.871,26.675,26.7,6447,0
2015-05-21,26.7,26.914,26.7,26.886,3283,0
2015-05-22,26.742,26.877,26.7,26.877,2931,0
2015-05-26,26.956,27.05,26.717,27.05,4552,0
2015-05-27,27.05,27.05,26.46,26.937,4456,0
2015-05-28,26.496,26.914,26.496,26.855,4440,0
2015-05-29,26.562,26.862,26.548,26.615,7737,0
2015-06-01,26.914,26.916,26.794,26.916,2137,0
2015-06-02,26.649,26.862,26.57,26.843,4646,0
2015-06-03,26.99,27.006,26.589,27.006,4105,0
2015-06-04,26.997,27.04,26.63,26.946,3165,0
2015-06-05,26.81,26.836,26.58,26.58,6447,0
2015-06-08,26.785,26.914,26.785,26.914,10081,0
2015-06-09,26.914,26.914,26.675,26.905,9339,0
2015-06-10,26.914,27.016,26.871,26.946,9802,0
2015-06-11,27.127,27.127,26.875,26.956,5986,0
2015-06-12,27.476,27.503,27.129,27.129,2538,0
2015-06-15,27.085,27.085,26.704,26.747,5425,0
2015-06-16,26.87,27.276,26.86,26.87,5652,0
2015-06-17,27.078,27.085,26.825,27.068,3115,0
2015-06-18,27.025,27.085,26.714,26.747,6693,0
2015-06-19,27.017,27.025,26.564,26.573,6230,0
2015-06-22,26.825,26.825,26.28,26.28,10038,0
2015-06-23,26.22,27.085,26.22,26.392,5163,0
2015-06-24,26.556,26.714,26.088,26.175,9809,0
2015-06-25,26.261,26.592,25.837,26.583,43841,0
2015-06-26,26.289,26.35,25.916,26.063,11190,0
2015-06-29,26.322,26.418,26.139,26.332,6923,0
2015-06-30,26.436,26.436,25.967,26.003,16086,0
2015-07-01,26.229,26.383,26.098,26.322,6577,0
2015-07-02,26.192,26.436,26.003,26.428,14883,0
2015-07-06,26.436,26.436,26.261,26.436,12692,0
2015-07-07,26.392,26.392,26.305,26.35,2770,0
2015-07-08,26.261,26.271,26.098,26.115,8423,0
2015-07-09,26.261,26.261,26.046,26.046,7153,0
2015-07-10,26.046,26.22,26.037,26.22,5425,0
2015-07-13,26.22,26.289,26.055,26.192,13153,0
2015-07-14,26.063,26.244,26.063,26.244,6596,0
2015-07-15,26.071,26.244,26.071,26.192,9158,0
2015-07-16,26.192,26.583,26.192,26.55,36227,0
2015-07-17,26.22,27.042,26.22,26.809,28382,0
2015-07-20,26.981,26.981,26.366,26.531,9000,0
2015-07-21,26.782,26.782,26.418,26.653,5077,0
2015-07-22,26.876,26.876,26.366,26.583,2770,0
2015-07-23,26.357,26.991,26.28,26.653,2883,0
2015-07-24,26.357,26.471,26.289,26.289,9692,0
2015-07-27,26.271,26.289,26.175,26.175,6000,0
2015-07-28,26.297,26.332,26.175,26.175,2999,0
2015-07-29,26.175,26.428,26.159,26.2,5425,0
2015-07-30,26.132,26.21,26.132,26.2,6807,0
2015-07-31,26.132,26.513,26.132,26.479,16960,0
2015-08-03,26.341,26.375,26.175,26.2,2877,0
2015-08-04,26.192,26.686,26.192,26.21,2999,0
2015-08-05,26.184,26.271,26.184,26.184,4961,0
2015-08-06,26.305,26.601,26.071,26.168,14436,0
2015-08-07,26.168,26.175,26.055,26.132,4152,0
2015-08-10,26.175,26.556,26.079,26.556,5307,0
2015-08-11,26.271,26.653,26.176,26.2,10000,0
2015-08-12,26.383,26.653,26.237,26.564,13728,0
2015-08-13,26.392,26.611,26.392,26.611,923,0
2015-08-14,26.695,26.695,26.513,26.531,4152,0
2015-08-17,26.695,26.695,26.471,26.564,4152,0
2015-08-18,26.305,26.522,26.305,26.522,3115,0
2015-08-19,26.2,26.653,26.2,26.522,3462,0
2015-08-20,26.28,26.611,26.244,26.611,6807,0
2015-08-21,26.556,26.556,26.22,26.22,7615,0
2015-08-24,26.003,26.159,25.873,26.079,25076,0
2015-08-25,26.564,26.564,26.098,26.22,10500,0
2015-08-26,26.564,26.564,26.22,26.564,5538,0
2015-08-27,26.436,26.662,26.341,26.662,12692,0
2015-08-28,26.522,26.653,26.357,26.522,5191,0
2015-08-31,26.35,26.662,26.35,26.662,10730,0
2015-09-01,26.522,26.531,26.357,26.418,2770,0
2015-09-02,26.531,26.55,26.357,26.401,4961,0
2015-09-03,26.392,26.611,26.392,26.556,4615,0
2015-09-04,26.601,26.662,26.55,26.601,4040,0
2015-09-08,26.617,26.617,26.01,26.297,28152,0
2015-09-09,26.261,26.583,26.071,26.184,16845,0
2015-09-10,26.261,26.383,26.149,26.289,7741,0
2015-09-11,26.253,26.375,26.175,26.271,27805,0
2015-09-14,26.569,26.569,26.306,26.438,23944,0
2015-09-15,26.297,26.456,26.297,26.438,6355,0
2015-09-16,26.438,26.493,26.306,26.306,4991,0
2015-09-17,26.527,26.527,26.338,26.493,7697,0
2015-09-18,26.403,26.968,26.403,26.43,28255,0
2015-09-21,26.569,26.923,26.403,26.421,7262,0
2015-09-22,26.527,26.535,26.403,26.403,4424,0
2015-09-23,26.403,26.43,26.292,26.43,14815,0
2015-09-24,26.499,26.569,26.377,26.569,9585,0
2015-09-25,26.721,26.721,26.421,26.65,7943,0
2015-09-28,26.579,26.588,26.465,26.499,6842,0
2015-09-29,26.359,26.508,26.359,26.368,11347,0
2015-09-30,27.055,27.055,26.333,26.333,17361,0
2015-10-01,26.508,26.508,26.297,26.315,7376,0
2015-10-02,26.306,26.483,26.28,26.438,18722,0
2015-10-05,26.421,26.517,26.333,26.438,23952,0
2015-10-06,26.385,26.561,26.377,26.394,7262,0
2015-10-07,26.323,26.545,26.323,26.438,22878,0
2015-10-08,26.368,26.43,26.359,26.412,13841,0
2015-10-09,26.456,26.456,26.306,26.394,19065,0
2015-10-12,26.465,26.465,26.306,26.35,17864,0
2015-10-13,26.438,26.438,26.261,26.35,5446,0
2015-10-14,26.368,26.368,26.271,26.306,6581,0
2015-10-15,26.342,26.493,26.306,26.315,6014,0
2015-10-16,26.306,26.588,26.306,26.588,18155,0
2015-10-19,26.517,26.682,26.454,26.682,4523,0
2015-10-20,26.615,26.693,26.483,26.569,6240,0
2015-10-21,26.659,26.659,26.456,26.473,6128,0
2015-10-22,26.615,26.615,26.508,26.535,11119,0
2015-10-23,26.569,26.702,26.473,26.569,11460,0
2015-10-26,26.615,26.641,26.438,26.554,9079,0
2015-10-27,26.483,26.527,26.368,26.438,9305,0
2015-10-28,26.517,26.588,26.446,26.499,7829,0
2015-10-29,26.588,26.668,26.473,26.659,4084,0
2015-10-30,26.631,26.844,26.545,26.684,8850,0
2015-11-02,26.878,26.94,26.792,26.887,11012,0
2015-11-03,26.968,26.968,26.755,26.906,11347,0
2015-11-04,26.968,27.214,26.835,27.214,8548,0
2015-11-05,27.161,27.205,26.746,27.196,13728,0
2015-11-06,26.659,27.063,26.554,26.668,8738,0
2015-11-09,26.483,27.055,26.483,27.011,18403,0
2015-11-10,27.055,27.24,26.968,27.222,12027,0
2015-11-11,27.214,27.258,26.976,27.231,10553,0
2015-11-12,27.143,27.258,27.047,27.258,7943,0
2015-11-13,27.25,27.25,27.055,27.063,10780,0
2015-11-16,27.214,27.231,27.099,27.214,6355,0
2015-11-17,27.205,27.205,27.117,27.126,3292,0
2015-11-18,27.214,27.231,27.091,27.188,11688,0
2015-11-19,27.073,27.222,27.073,27.126,3063,0
2015-11-20,27.196,27.231,27.099,27.188,5562,0
2015-11-23,27.099,27.222,27.099,27.205,9644,0
2015-11-24,27.222,27.231,27.135,27.231,12483,0
2015-11-25,27.063,27.258,27.063,27.258,11802,0
2015-11-27,27.188,27.267,27.188,27.267,5788,0
2015-11-30,27.311,27.32,27.099,27.099,10894,0
2015-12-01,27.337,27.355,27.117,27.345,9283,0
2015-12-02,27.355,27.355,27.317,27.355,4995,0
2015-12-03,27.355,27.425,27.291,27.383,5814,0
2015-12-04,27.383,27.496,27.355,27.479,14183,0
2015-12-07,27.54,27.62,27.435,27.574,9532,0
2015-12-08,27.505,27.672,27.505,27.629,13477,0
2015-12-09,27.574,27.672,27.513,27.62,9079,0
2015-12-10,27.521,27.61,27.407,27.407,9532,0
2015-12-11,27.54,27.583,27.355,27.574,3177,0
2015-12-14,27.87,27.87,26.617,26.746,32682,0
2015-12-15,26.868,27.718,26.868,27.512,10385,0
2015-12-16,27.458,27.995,26.938,27.646,24564,0
2015-12-17,27.011,27.583,27.011,27.341,9491,0
2015-12-18,27.011,27.316,27.011,27.271,8487,0
2015-12-21,27.521,27.548,27.064,27.1,11388,0
2015-12-22,27.074,27.53,27.056,27.521,17538,0
2015-12-23,27.521,27.521,27.253,27.477,9604,0
2015-12-24,27.298,27.53,27.181,27.53,4481,0
2015-12-28,27.539,27.548,27.1,27.548,3923,0
2015-12-29,27.548,27.862,27.217,27.317,6695,0
2015-12-30,27.271,27.718,27.271,27.477,5045,0
2015-12-31,27.691,27.728,27.506,27.718,9816,0
2016-01-04,27.253,27.683,27.225,27.512,14046,0
2016-01-05,27.583,27.646,27.333,27.333,8788,0
2016-01-06,27.361,27.684,27.361,27.665,7259,0
2016-01-07,27.512,27.682,27.351,27.521,3974,0
2016-01-08,27.404,27.602,27.341,27.477,11407,0
2016-01-11,27.225,27.347,27.015,27.127,21470,0
2016-01-12,27.271,27.271,26.885,27.1,20129,0
2016-01-13,27.029,27.127,26.868,27.02,196098,0
2016-01-14,26.993,27.011,26.868,26.938,30312,0
2016-01-15,26.876,26.957,26.796,26.948,15749,0
2016-01-19,27.127,27.127,26.796,26.885,8487,0
2016-01-20,26.796,26.851,25.613,26.725,394108,0
2016-01-21,26.232,27.404,26.182,26.984,218137,0
2016-01-22,26.904,27.347,26.895,27.127,17428,0
2016-01-25,27.404,27.404,26.822,26.993,8286,0
2016-01-26,27.082,27.298,26.868,27.261,7570,0
2016-01-27,27.274,27.298,27.053,27.127,6790,0
2016-01-28,27.298,27.646,27.219,27.646,4288,0
2016-01-29,27.646,27.728,27.145,27.581,14867,0
2016-02-01,27.611,27.763,27.4,27.708,39466,0
2016-02-02,27.718,27.763,27.486,27.486,15910,0
2016-02-03,27.763,27.763,27.576,27.718,8841,0
2016-02-04,27.712,27.718,27.646,27.655,4779,0
2016-02-05,27.763,27.763,27.467,27.467,7121,0
2016-02-08,27.691,27.691,27.118,27.316,31450,0
2016-02-09,27.225,27.611,27.225,27.288,17115,0
2016-02-10,27.458,27.634,27.248,27.398,10348,0
2016-02-11,27.225,27.495,26.936,27.163,28193,0
2016-02-12,27.341,27.583,27.145,27.191,6970,0
2016-02-16,27.279,27.583,27.26,27.558,8384,0
2016-02-17,27.458,27.583,27.458,27.505,12457,0
2016-02-18,27.521,27.583,27.324,27.574,11596,0
2016-02-19,27.505,27.708,27.505,27.691,5652,0
2016-02-22,27.718,27.718,27.487,27.521,21326,0
2016-02-23,27.495,27.674,27.495,27.546,10728,0
2016-02-24,27.539,27.637,27.154,27.307,78305,0
2016-02-25,27.45,27.512,27.324,27.467,9150,0
2016-02-26,27.379,27.654,27.279,27.279,6565,0
2016-02-29,27.432,27.521,27.154,27.271,13654,0
2016-03-01,27.369,27.754,27.349,27.7,16780,0
2016-03-02,27.554,27.654,27.391,27.597,13037,0
2016-03-03,27.554,27.733,27.423,27.708,5762,0
2016-03-04,27.574,28.203,27.574,27.925,61855,0
2016-03-07,27.943,28.182,27.922,28.158,15208,0
2016-03-08,27.925,28.178,27.925,28.174,4303,0
2016-03-09,28.203,28.203,28.14,28.184,9912,0
2016-03-10,28.165,28.291,27.771,28.203,17973,0
2016-03-11,28.266,28.39,27.999,28.319,14940,0
2016-03-14,28.319,28.443,28.228,28.416,22315,0
2016-03-15,28.734,28.845,28.484,28.781,14654,0
2016-03-16,28.572,28.608,28.298,28.562,32669,0
2016-03-17,28.662,28.662,28.289,28.489,11736,0
2016-03-18,28.572,28.572,28.307,28.381,13875,0
2016-03-21,28.39,28.572,28.317,28.454,13963,0
2016-03-22,28.454,28.48,28.298,28.471,20835,0
2016-03-23,28.454,28.475,28.05,28.408,17571,0
2016-03-24,28.171,28.471,28.171,28.18,4927,0
2016-03-28,28.435,28.7,28.253,28.7,15158,0
2016-03-29,28.7,28.744,28.381,28.39,13259,0
2016-03-30,28.4,28.656,28.199,28.272,14766,0
2016-03-31,28.662,28.754,28.026,28.116,20513,0
2016-04-01,28.163,28.534,27.862,27.862,20588,0
2016-04-04,27.862,28.307,27.808,28.307,21257,0
2016-04-05,27.98,28.582,27.98,28.562,15374,0
2016-04-06,28.036,28.901,28.036,28.901,43210,0
2016-04-07,28.901,29.127,28.366,28.789,29644,0
2016-04-08,28.837,29.179,28.616,28.98,11596,0
2016-04-11,28.901,29.079,28.544,28.754,23563,0
2016-04-12,28.616,28.872,28.616,28.852,14259,0
2016-04-13,28.744,28.88,28.636,28.798,8375,0
2016-04-14,28.692,28.926,28.68,28.891,3225,0
2016-04-15,28.68,28.862,28.153,28.153,56000,0
2016-04-18,28.253,28.662,28.164,28.289,34419,0
2016-04-19,28.217,28.626,28.217,28.598,6859,0
2016-04-20,28.416,28.654,28.353,28.582,9113,0
2016-04-21,28.598,28.837,28.503,28.818,14596,0
2016-04-22,28.435,28.827,28.435,28.655,12189,0
2016-04-25,28.726,28.881,28.479,28.773,6773,0
2016-04-26,28.862,28.862,28.558,28.744,9420,0
2016-04-27,28.754,28.862,28.696,28.744,6415,0
2016-04-28,28.68,28.881,28.68,28.881,8315,0
2016-04-29,28.577,28.908,28.508,28.891,10825,0
2016-05-02,28.926,28.926,28.694,28.789,3872,0
2016-05-03,28.818,28.971,28.667,28.971,4411,0
2016-05-04,28.955,28.955,28.719,28.726,3525,0
2016-05-05,28.744,29.019,28.726,28.901,12263,0
2016-05-06,28.891,29.343,28.766,29.146,39780,0
2016-05-09,29.236,29.335,29,29.272,11078,0
2016-05-10,29.328,29.481,28.885,28.955,19759,0
2016-05-11,29.118,29.118,28.818,29.019,7711,0
2016-05-12,29.009,29.236,28.881,29.081,8382,0
2016-05-13,28.932,29.28,28.932,29.163,15757,0
2016-05-16,29.391,29.391,28.98,29,5493,0
2016-05-17,29.272,29.381,29.035,29.21,11174,0
2016-05-18,29.031,29.299,29.031,29.29,6803,0
2016-05-19,29.223,29.382,29.009,29.073,7339,0
2016-05-20,29.23,29.355,29.108,29.355,2426,0
2016-05-23,29.4,29.409,29.141,29.299,16452,0
2016-05-24,29.299,29.336,29.127,29.254,15104,0
2016-05-25,29.226,29.335,28.945,28.98,11834,0
2016-05-26,28.98,29.252,28.98,29.099,4873,0
2016-05-27,29.245,29.245,29.108,29.108,8020,0
2016-05-31,28.891,29.299,28.891,29.299,21367,0
2016-06-01,29.29,29.299,29.2,29.299,3024,0
2016-06-02,29.344,29.344,29.271,29.318,5426,0
2016-06-03,29.345,30.308,29.226,29.682,16190,0
2016-06-06,30.047,30.047,29.482,29.773,13629,0
2016-06-07,29.909,29.992,29.781,29.891,13377,0
2016-06-08,30.017,30.219,29.827,30.209,14814,0
2016-06-09,30.191,30.337,30.027,30.209,18645,0
2016-06-10,30.273,30.411,30.047,30.411,6835,0
2016-06-13,30.254,30.474,30.199,30.391,13585,0
2016-06-14,30.586,30.761,30.124,30.493,8234,0
2016-06-15,30.411,30.98,30.298,30.752,17939,0
2016-06-16,30.715,30.992,30.068,30.733,10836,0
2016-06-17,30.733,30.853,30.244,30.853,22421,0
2016-06-20,30.688,30.768,30.402,30.768,30066,0
2016-06-21,30.715,30.715,30.073,30.604,7452,0
2016-06-22,30.623,30.623,30.318,30.484,3927,0
2016-06-23,30.372,30.576,30.372,30.576,4733,0
2016-06-24,30.076,30.623,30.076,30.346,11587,0
2016-06-27,30.623,30.623,30.086,30.271,24571,0
2016-06-28,30.317,30.576,30.24,30.576,11842,0
2016-06-29,30.475,30.669,30.437,30.521,12755,0
2016-06-30,30.78,31.057,30.381,30.964,16011,0
2016-07-01,30.945,30.945,30.381,30.752,16324,0
2016-07-05,30.66,30.676,30.401,30.475,4896,0
2016-07-06,30.391,30.474,30.291,30.317,13384,0
2016-07-07,30.3,30.3,29.653,30.226,10836,0
2016-07-08,29.745,30.475,29.745,30.346,20655,0
2016-07-11,30.484,30.715,30.267,30.549,10921,0
2016-07-12,30.53,30.53,30.199,30.216,16894,0
2016-07-13,30.206,30.415,30.124,30.161,14060,0
2016-07-14,30.086,30.24,30.021,30.188,19032,0
2016-07-15,30.308,30.484,30.059,30.326,33916,0
2016-07-18,30.021,30.391,30.021,30.389,7986,0
2016-07-19,30.372,30.484,30.372,30.468,2645,0
2016-07-20,30.391,30.484,30.086,30.475,19160,0
2016-07-21,30.484,30.66,30.317,30.66,25239,0
2016-07-22,30.558,30.872,30.295,30.524,21586,0
2016-07-25,30.42,30.733,30.42,30.733,16807,0
2016-07-26,30.623,30.747,30.475,30.475,15138,0
2016-07-27,30.437,30.761,30.437,30.669,8946,0
2016-07-28,30.669,30.669,30.475,30.484,18003,0
2016-07-29,30.936,31.057,30.446,31.028,18505,0
2016-08-01,30.623,31.412,30.623,31.223,43782,0
2016-08-02,31.196,31.316,30.724,31.038,10945,0
2016-08-03,30.696,31.335,30.502,30.965,22714,0
2016-08-04,30.89,31.355,30.89,31.355,4274,0
2016-08-05,31.131,31.316,30.845,31.316,14474,0
2016-08-08,30.812,31.316,30.812,31.316,11887,0
2016-08-09,31.268,31.316,31.268,31.316,8713,0
2016-08-10,31.278,32.193,31.268,31.491,23453,0
2016-08-11,31.398,31.787,31.388,31.647,11986,0
2016-08-12,31.602,31.749,31.245,31.667,10081,0
2016-08-15,31.638,31.638,31.315,31.333,9077,0
2016-08-16,31.316,31.49,30.733,31.075,17601,0
2016-08-17,31.035,31.242,30.955,31.186,7957,0
2016-08-18,31.121,31.135,30.786,31.02,23083,0
2016-08-19,30.964,31.316,30.964,31.131,5132,0
2016-08-22,31.085,31.436,31.085,31.407,8982,0
2016-08-23,31.407,31.638,31.379,31.445,11899,0
2016-08-24,31.316,31.445,31.059,31.287,12775,0
2016-08-25,31.251,31.436,31.251,31.399,7168,0
2016-08-26,31.436,31.445,31.398,31.445,3523,0
2016-08-29,31.445,31.445,30.993,31.445,3047,0
2016-08-30,31.278,32.118,31.278,31.449,23356,0
2016-08-31,31.527,31.869,31.457,31.629,30445,0
2016-09-01,31.703,32.018,31.45,31.813,5119,0
2016-09-02,31.657,31.917,31.657,31.712,8113,0
2016-09-06,31.796,31.852,31.407,31.491,14005,0
2016-09-07,31.482,31.865,31.417,31.426,10857,0
2016-09-08,31.714,31.869,31.612,31.676,4487,0
2016-09-09,31.491,31.547,31.196,31.261,16673,0
2016-09-12,31.657,31.852,30.853,31.842,37976,0
2016-09-13,31.381,31.852,31.381,31.802,7921,0
2016-09-14,31.965,32.218,31.27,31.635,12343,0
2016-09-15,31.589,31.807,31.325,31.748,20683,0
2016-09-16,31.635,32.227,31.308,31.553,51483,0
2016-09-19,31.813,32.011,31.599,31.965,16651,0
2016-09-20,31.813,32.085,31.665,31.787,5251,0
2016-09-21,31.879,32.311,31.674,32.011,43083,0
2016-09-22,32.104,32.104,31.691,31.853,14897,0
2016-09-23,31.609,31.957,31.327,31.448,18488,0
2016-09-26,31.457,31.682,31.12,31.318,21875,0
2016-09-27,31.365,31.482,31.308,31.374,10107,0
2016-09-28,31.384,31.384,31.089,31.28,9657,0
2016-09-29,31.327,31.461,31.242,31.318,7195,0
2016-09-30,31.57,31.683,31.148,31.148,11150,0
2016-10-03,31.186,31.467,31.148,31.384,20481,0
2016-10-04,31.477,31.477,31.148,31.148,10585,0
2016-10-05,31.148,31.336,30.934,31.184,8632,0
2016-10-06,31.055,31.18,29.911,31.077,11887,0
2016-10-07,30.886,30.954,30.38,30.924,4436,0
2016-10-10,30.516,30.934,30.38,30.419,17710,0
2016-10-11,30.652,30.905,29.953,30.145,10169,0
2016-10-12,30.145,30.511,29.974,30.318,6982,0
2016-10-13,30.089,30.279,29.977,30.155,6507,0
2016-10-14,30.062,30.535,29.977,30.099,9285,0
2016-10-17,30.127,30.183,29.997,29.997,4760,0
2016-10-18,30.135,30.662,29.997,30.661,6409,0
2016-10-19,30.436,30.662,30.109,30.175,13878,0
2016-10-20,30.361,30.371,29.997,30.099,8059,0
2016-10-21,30.099,30.97,30.099,30.97,22414,0
2016-10-24,31.102,31.355,30.886,30.886,9024,0
2016-10-25,30.798,31.196,30.483,30.521,17352,0
2016-10-26,30.053,31.054,30.053,30.371,6509,0
2016-10-27,30.198,30.479,30.169,30.249,9574,0
2016-10-28,30.189,30.277,30.089,30.135,10133,0
2016-10-31,30.109,30.191,29.997,29.997,15158,0
2016-11-01,30.089,30.089,29.901,29.931,7936,0
2016-11-02,29.926,30.216,29.721,30.183,4451,0
2016-11-03,29.921,30.175,29.762,29.762,13361,0
2016-11-04,29.94,30.15,29.836,29.934,5932,0
2016-11-07,30.062,30.757,30,30.043,16987,0
2016-11-08,30.183,30.183,30.099,30.099,2836,0
2016-11-09,29.997,30.314,29.209,29.424,21893,0
2016-11-10,29.527,29.527,28.285,28.721,41109,0
2016-11-11,28.721,28.721,28.121,28.121,24911,0
2016-11-14,28.581,28.581,27.652,28.289,37858,0
2016-11-15,28.449,29.417,28.449,29.293,9497,0
2016-11-16,29.433,29.947,29.433,29.875,12873,0
2016-11-17,29.931,29.949,29.56,29.696,9587,0
2016-11-18,29.65,29.668,28.702,28.993,14509,0
2016-11-21,29.566,29.566,29.242,29.349,6669,0
2016-11-22,29.453,29.523,28.824,29.283,7359,0
2016-11-23,28.917,29.209,28.881,28.927,12190,0
2016-11-28,29.331,29.472,29.059,29.115,8046,0
2016-11-29,29.059,29.477,29.059,29.371,6188,0
2016-11-30,29.161,29.518,29.151,29.18,9285,0
2016-12-01,29.171,29.48,28.908,29.217,8051,0
2016-12-02,29.341,29.498,29.095,29.443,9673,0
2016-12-05,29.424,29.424,29.095,29.124,11769,0
2016-12-06,28.964,29.237,28.964,29.151,5838,0
2016-12-07,29.199,29.275,29.134,29.151,11398,0
2016-12-08,29.068,29.433,29.068,29.393,5046,0
2016-12-09,29.273,29.429,28.965,29.055,15727,0
2016-12-12,29.331,29.468,28.927,28.993,12172,0
2016-12-13,29.469,29.515,29.298,29.298,5984,0
2016-12-14,29.079,29.313,28.919,28.955,13155,0
2016-12-15,29.079,29.088,28.821,29.088,13022,0
2016-12-16,29.088,29.088,28.641,28.892,14903,0
2016-12-19,28.966,29.059,28.713,28.879,11232,0
2016-12-20,28.831,28.863,28.632,28.821,9776,0
2016-12-21,28.668,28.831,28.668,28.769,31903,0
2016-12-22,28.783,28.848,28.631,28.688,16084,0
2016-12-23,28.764,28.792,28.659,28.76,4132,0
2016-12-27,28.583,28.616,28.202,28.316,26811,0
2016-12-28,28.297,28.345,28.202,28.23,22930,0
2016-12-29,28.23,28.44,27.953,27.964,20497,0
2016-12-30,28.116,28.155,27.821,27.887,37206,0
2017-01-03,28.002,28.659,28.002,28.574,21004,0
2017-01-04,28.726,28.869,28.611,28.849,19502,0
2017-01-05,28.869,29.003,28.774,28.916,2468,0
2017-01-06,28.812,29.059,28.698,28.707,10404,0
2017-01-09,28.745,28.934,28.536,28.65,12058,0
2017-01-10,28.707,29.009,28.641,28.707,7675,0
2017-01-11,28.668,29.154,28.659,29.154,7729,0
2017-01-12,28.611,29.154,28.611,28.993,5276,0
2017-01-13,28.955,29.107,28.611,28.611,5433,0
2017-01-17,28.821,29.031,28.593,28.63,19719,0
2017-01-18,28.631,28.858,28.545,28.858,6823,0
2017-01-19,28.631,28.831,28.106,28.345,38009,0
2017-01-20,28.583,28.583,27.497,27.735,48329,0
2017-01-23,27.944,28.326,27.868,28.326,17467,0
2017-01-24,28.249,28.383,28.103,28.326,13790,0
2017-01-25,28.356,28.485,28.155,28.249,17847,0
2017-01-26,28.269,28.284,28.041,28.222,16181,0
2017-01-27,28.164,28.212,28.031,28.098,18982,0
2017-01-30,27.974,28.202,27.917,27.935,17655,0
2017-01-31,27.917,28.116,27.64,27.944,23576,0
2017-02-01,27.907,28.117,27.802,27.944,12886,0
2017-02-02,28.068,28.109,27.868,28.031,10473,0
2017-02-03,28.031,28.238,28.031,28.106,10378,0
2017-02-06,28.021,28.267,28.021,28.173,19592,0
2017-02-07,28.155,28.296,28.155,28.183,9055,0
2017-02-08,28.183,28.574,28.183,28.526,21988,0
2017-02-09,28.336,28.73,28.336,28.602,16029,0
2017-02-10,28.526,28.764,28.526,28.703,3854,0
2017-02-13,28.745,28.869,28.62,28.735,12272,0
2017-02-14,28.641,28.851,28.583,28.659,13927,0
2017-02-15,28.583,28.907,28.487,28.779,21827,0
2017-02-16,28.602,28.873,28.602,28.81,4900,0
2017-02-17,28.764,28.891,28.764,28.826,8074,0
2017-02-21,28.821,28.916,28.688,28.888,13955,0
2017-02-22,29.117,29.117,28.831,29.059,13936,0
2017-02-23,29.059,29.154,29.004,29.154,5619,0
2017-02-24,29.154,29.622,29.154,29.478,10347,0
2017-02-27,29.632,29.632,29.335,29.488,6046,0
2017-02-28,29.488,29.783,29.26,29.659,9338,0
2017-03-01,29.822,29.822,29.183,29.498,14250,0
2017-03-02,29.345,29.793,29.345,29.612,8586,0
2017-03-03,29.459,29.822,29.459,29.545,13625,0
2017-03-06,29.431,29.611,29.431,29.469,5014,0
2017-03-07,29.536,29.897,29.508,29.783,18124,0
2017-03-08,29.726,29.764,29.135,29.355,11540,0
2017-03-09,29.307,29.317,29.069,29.07,14600,0
2017-03-10,29.097,29.52,29.097,29.364,6576,0
2017-03-13,29.491,29.802,29.441,29.555,7772,0
2017-03-14,29.659,29.895,29.441,29.805,10583,0
2017-03-15,30.093,30.355,29.923,30.355,9161,0
2017-03-16,30.257,30.402,30.134,30.369,7965,0
2017-03-17,30.403,30.926,30.403,30.926,19977,0
2017-03-20,30.684,30.975,30.081,30.257,21347,0
2017-03-21,30.422,30.582,29.865,29.865,11649,0
2017-03-22,30.015,30.403,29.735,29.735,13388,0
2017-03-23,30.422,30.422,29.764,29.773,9732,0
2017-03-24,29.813,30.079,29.517,29.58,22201,0
2017-03-27,29.435,29.841,29.329,29.329,8545,0
2017-03-28,29.395,29.518,29.163,29.163,8833,0
2017-03-29,29.261,29.454,29.152,29.203,9672,0
2017-03-30,29.212,29.299,28.97,28.97,20846,0
2017-03-31,29.153,29.377,28.931,29.319,37705,0
2017-04-03,29.387,29.916,29.319,29.725,18820,0
2017-04-04,29.715,29.763,29.221,29.395,12032,0
2017-04-05,29.405,29.493,29.251,29.271,5822,0
2017-04-06,29.415,29.466,29.173,29.33,3105,0
2017-04-07,29.382,29.519,29.203,29.251,8346,0
2017-04-10,29.173,29.531,29.173,29.241,15001,0
2017-04-11,29.425,29.503,29.153,29.212,15167,0
2017-04-12,29.153,29.435,29.153,29.163,6603,0
2017-04-13,29.173,29.448,29.173,29.203,13743,0
2017-04-17,29.329,29.647,29.195,29.647,14950,0
2017-04-18,29.647,29.647,29.241,29.387,10174,0
2017-04-19,29.309,29.435,29.304,29.319,7875,0
2017-04-20,29.337,29.435,29.289,29.424,7204,0
2017-04-21,29.504,29.616,29.289,29.483,17881,0
2017-04-24,29.405,29.719,29.371,29.395,6317,0
2017-04-25,29.387,29.773,29.299,29.571,13187,0
2017-04-26,29.631,29.631,29.367,29.405,4827,0
2017-04-27,29.526,29.677,29.374,29.435,7405,0
2017-04-28,29.503,29.627,29.347,29.369,15408,0
2017-05-01,29.367,29.541,29.289,29.347,6896,0
2017-05-02,29.367,29.664,29.367,29.551,8145,0
2017-05-03,29.608,29.715,29.528,29.715,18180,0
2017-05-04,29.725,29.726,29.396,29.609,9874,0
2017-05-05,29.548,29.764,29.403,29.513,12626,0
2017-05-08,29.541,29.677,29.437,29.647,13547,0
2017-05-09,29.715,29.715,29.541,29.687,6423,0
2017-05-10,29.695,29.696,29.396,29.396,5932,0
2017-05-11,29.561,29.599,29.387,29.395,20098,0
2017-05-12,29.337,29.557,29.337,29.536,2567,0
2017-05-15,29.548,29.619,29.521,29.541,3869,0
2017-05-16,29.507,29.618,29.507,29.609,7231,0
2017-05-17,29.483,29.629,29.483,29.584,4310,0
2017-05-18,29.503,29.705,29.503,29.705,7738,0
2017-05-19,29.629,29.861,29.629,29.638,17683,0
2017-05-22,29.677,29.861,29.544,29.735,7825,0
2017-05-23,29.822,29.822,29.725,29.822,7254,0
2017-05-24,29.86,29.861,29.667,29.841,4903,0
2017-05-25,29.793,29.912,29.79,29.831,12557,0
2017-05-26,29.783,29.919,29.696,29.705,7673,0
2017-05-30,29.696,29.919,29.696,29.773,10271,0
2017-05-31,29.831,29.983,29.735,29.735,12937,0
2017-06-01,29.773,29.997,29.773,29.997,5455,0
2017-06-02,30.015,30.113,29.745,30.103,25742,0
2017-06-05,30.113,30.448,29.997,30.393,2907,0
2017-06-06,30.204,30.257,29.977,30.093,10061,0
2017-06-07,30.083,30.227,30.025,30.025,4406,0
2017-06-08,29.899,29.97,29.795,29.95,10487,0
2017-06-09,30.015,30.092,29.929,29.967,8334,0
2017-06-12,29.929,30.289,29.861,30.055,10158,0
2017-06-13,29.987,30.453,29.851,30.209,29919,0
2017-06-14,30.465,30.538,30.07,30.445,11860,0
2017-06-15,30.308,30.475,30.164,30.465,3944,0
2017-06-16,30.382,30.382,30.213,30.213,1632,0
2017-06-19,30.15,30.549,30.15,30.445,8297,0
2017-06-20,30.219,30.405,30.111,30.372,6183,0
2017-06-21,30.406,30.406,30.22,30.337,5522,0
2017-06-22,30.288,30.426,30.18,30.308,7875,0
2017-06-23,30.327,30.373,30.18,30.227,3632,0
2017-06-26,30.318,30.318,30.18,30.247,8513,0
2017-06-27,30.288,30.406,30.137,30.406,4713,0
2017-06-28,30.278,30.367,30.17,30.303,2811,0
2017-06-29,30.239,30.396,30.032,30.18,13970,0
2017-06-30,30.258,30.357,30.022,30.14,25177,0
2017-07-03,29.983,30.16,29.983,30.16,8188,0
2017-07-05,30.022,30.16,30.012,30.16,6617,0
2017-07-06,30.15,30.15,30.013,30.052,6046,0
2017-07-07,30.062,30.111,30.032,30.111,6328,0
2017-07-10,30.094,30.258,30.032,30.121,16053,0
2017-07-11,30.19,30.239,30.014,30.081,11181,0
2017-07-12,30.15,30.219,30.121,30.131,8519,0
2017-07-13,30.121,30.338,30.022,30.032,12067,0
2017-07-14,30.091,30.325,30.022,30.19,4734,0
2017-07-17,30.18,30.386,30.125,30.16,7610,0
2017-07-18,30.108,30.266,30.082,30.16,6648,0
2017-07-19,30.16,30.249,30.072,30.18,7289,0
2017-07-20,30.242,30.249,30.121,30.199,16201,0
2017-07-21,30.319,30.406,30.15,30.406,21418,0
2017-07-24,30.121,30.406,30.121,30.386,3157,0
2017-07-25,30.377,30.377,30.18,30.249,8095,0
2017-07-26,30.258,30.357,30.152,30.308,4430,0
2017-07-27,30.337,30.337,30.214,30.337,3007,0
2017-07-28,30.373,30.406,30.209,30.402,5114,0
2017-07-31,30.307,30.396,30.307,30.351,3879,0
2017-08-01,30.268,30.357,30.268,30.308,12943,0
2017-08-02,30.268,30.593,30.268,30.485,16940,0
2017-08-03,30.426,30.682,30.277,30.682,11073,0
2017-08-04,30.691,30.701,30.511,30.589,2118,0
2017-08-07,30.495,30.623,30.495,30.551,5408,0
2017-08-08,30.504,30.554,30.416,30.416,15425,0
2017-08-09,30.347,30.485,30.31,30.398,7745,0
2017-08-10,30.445,30.445,30.258,30.278,13172,0
2017-08-11,30.298,30.573,30.298,30.386,5320,0
2017-08-14,30.386,30.445,30.309,30.445,10042,0
2017-08-15,30.396,30.622,30.387,30.578,9731,0
2017-08-16,30.62,30.642,30.258,30.258,7774,0
2017-08-17,30.377,30.393,30.278,30.357,3057,0
2017-08-18,30.131,30.379,30.131,30.288,3386,0
2017-08-21,30.268,30.416,30.219,30.288,4733,0
2017-08-22,30.268,30.43,30.258,30.426,11937,0
2017-08-23,30.425,30.494,30.309,30.351,4051,0
2017-08-24,30.357,30.504,30.337,30.436,5393,0
2017-08-25,30.455,30.504,30.288,30.495,12167,0
2017-08-28,30.504,30.966,30.318,30.75,14053,0
2017-08-29,30.75,30.75,30.564,30.57,4855,0
2017-08-30,30.514,30.741,30.514,30.741,6469,0
2017-08-31,30.75,30.81,30.642,30.701,6203,0
2017-09-01,30.77,30.8,30.302,30.76,13063,0
2017-09-05,30.741,30.8,30.426,30.691,4712,0
2017-09-06,30.554,30.8,30.407,30.662,16006,0
2017-09-07,30.613,30.741,30.583,30.741,4766,0
2017-09-08,30.701,30.719,30.603,30.603,4040,0
2017-09-11,30.603,30.701,30.534,30.564,4979,0
2017-09-12,30.623,30.657,30.623,30.657,733,0
2017-09-13,30.8,30.888,30.504,30.79,18890,0
2017-09-14,30.613,30.786,30.613,30.78,7346,0
2017-09-15,30.76,31.01,30.76,30.88,14844,0
2017-09-18,30.82,30.9742,30.82,30.92,3387,0
2017-09-19,30.8,30.92,30.7,30.83,6225,0
2017-09-20,30.84,30.919,30.76,30.8328,8256,0
2017-09-21,30.9549,30.9549,30.8372,30.85,5178,0
2017-09-22,30.87,30.906,30.71,30.71,2236,0
2017-09-25,30.7,30.8963,30.686,30.7662,4942,0
2017-09-26,30.8676,30.8676,30.67,30.69,5075,0
2017-09-27,30.69,30.8182,30.54,30.54,9277,0
2017-09-28,30.51,30.51,30.31,30.31,16123,0
2017-09-29,30.32,30.32,29.6,29.67,171550,0
2017-10-02,29.93,30.08,29.8799,29.88,71330,0
2017-10-03,29.95,30.04,29.8997,29.94,42638,0
2017-10-04,29.93,30.12,29.93,30.05,30446,0
2017-10-05,30.09,30.1499,29.95,29.96,12266,0
2017-10-06,29.97,30.068,29.711,29.89,39677,0
2017-10-09,29.84,30,29.71,29.87,13434,0
2017-10-10,30,30.09,29.925,30.027,9146,0
2017-10-11,30,30.052,29.9,29.99,10200,0
2017-10-12,29.71,30.23,29.71,30.07,28684,0
2017-10-13,30.01,30.1998,29.98,30.08,12748,0
2017-10-16,30.1,30.1339,30.04,30.11,3654,0
2017-10-17,30.06,30.219,29.96,30.02,5645,0
2017-10-18,30.06,30.069,29.95,29.99,12518,0
2017-10-19,29.94,30.12,29.87,30.12,8533,0
2017-10-20,29.95,30.15,29.88,30.1,13180,0
2017-10-23,30.09,30.2299,30,30,11479,0
2017-10-24,29.99,30.0006,29.91,30,9007,0
2017-10-25,29.87,29.967,29.8,29.85,14044,0
2017-10-26,29.9394,29.98,29.82,29.8678,7323,0
2017-10-27,29.81,30,29.81,29.9,4533,0
2017-10-30,30,30,29.61,29.61,12430,0
2017-10-31,29.76,30.0599,29.76,29.94,10331,0
2017-11-01,30,30.089,29.91,29.96,14879,0
2017-11-02,29.91,29.91,29.75,29.84,5422,0
2017-11-03,29.85,29.96,29.81,29.96,8441,0
2017-11-06,29.94,30.01,29.77,29.8699,11554,0
2017-11-07,29.96,29.96,29.8428,29.89,3517,0
2017-11-08,29.9,29.99,29.856,29.97,5145,0
2017-11-09,29.95,29.9651,29.6601,29.76,14792,0
2017-11-10,29.77,29.77,29.335,29.4,55506,0
