Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.995,22.056,21.848,21.848,70002,0
2010-08-24,21.778,22.022,21.76,21.961,54584,0
2010-08-25,21.961,21.961,21.83,21.9,45585,0
2010-08-26,21.978,22.031,21.76,21.778,65709,0
2010-08-27,21.864,21.864,21.605,21.77,55392,0
2010-08-30,21.839,21.839,21.639,21.639,44017,0
2010-08-31,21.63,21.839,21.544,21.736,63784,0
2010-09-01,21.839,22.003,21.821,21.934,48138,0
2010-09-02,21.857,21.934,21.796,21.796,34645,0
2010-09-03,21.839,21.978,21.821,21.891,36143,0
2010-09-07,21.848,21.978,21.848,21.848,36549,0
2010-09-08,21.891,21.987,21.891,21.969,85763,0
2010-09-09,21.969,21.978,21.857,21.891,47758,0
2010-09-10,21.9,21.918,21.787,21.787,49960,0
2010-09-13,21.821,21.952,21.821,21.882,56470,0
2010-09-14,21.83,21.909,21.691,21.708,82432,0
2010-09-15,21.717,21.76,21.622,21.656,97467,0
2010-09-16,21.717,21.736,21.587,21.666,100446,0
2010-09-17,21.736,21.796,21.535,21.717,91990,0
2010-09-20,21.708,21.804,21.605,21.804,151905,0
2010-09-21,21.804,21.934,21.76,21.857,164643,0
2010-09-22,21.813,21.925,21.743,21.77,64767,0
2010-09-23,21.839,21.874,21.752,21.804,81006,0
2010-09-24,21.83,21.874,21.77,21.77,42461,0
2010-09-27,21.796,21.848,21.717,21.717,65931,0
2010-09-28,21.717,21.848,21.708,21.77,45967,0
2010-09-29,21.83,21.857,21.778,21.839,32869,0
2010-09-30,21.848,21.925,21.778,21.821,31932,0
2010-10-01,21.874,21.925,21.83,21.864,60486,0
2010-10-04,21.891,21.9,21.848,21.857,58828,0
2010-10-05,21.918,21.918,21.857,21.891,43265,0
2010-10-06,21.925,21.925,21.857,21.925,68112,0
2010-10-07,21.925,21.925,21.857,21.857,60081,0
2010-10-08,21.874,21.925,21.864,21.891,28229,0
2010-10-11,21.925,21.925,21.909,21.918,29343,0
2010-10-12,21.918,21.925,21.882,21.882,56982,0
2010-10-13,21.925,21.925,21.882,21.925,99933,0
2010-10-14,21.891,21.925,21.882,21.891,86470,0
2010-10-15,21.891,21.925,21.821,21.925,77061,0
2010-10-18,21.864,21.925,21.864,21.925,81981,0
2010-10-19,21.925,21.943,21.918,21.925,134832,0
2010-10-20,21.925,21.925,21.891,21.891,45840,0
2010-10-21,21.891,21.925,21.726,21.804,100997,0
2010-10-22,21.562,21.708,21.544,21.639,74137,0
2010-10-25,21.7,21.708,21.605,21.613,334644,0
2010-10-26,21.666,21.666,21.484,21.562,127344,0
2010-10-27,21.622,21.622,21.484,21.501,121726,0
2010-10-28,21.544,21.544,21.353,21.501,77929,0
2010-10-29,21.526,21.577,21.465,21.508,50914,0
2010-11-01,21.544,21.605,21.517,21.605,49366,0
2010-11-02,21.63,21.63,21.526,21.553,93429,0
2010-11-03,21.587,21.639,21.587,21.639,83997,0
2010-11-04,21.666,21.666,21.587,21.605,134739,0
2010-11-05,21.605,21.63,21.587,21.596,92802,0
2010-11-08,21.613,21.63,21.501,21.562,69922,0
2010-11-09,21.605,21.63,21.577,21.613,90182,0
2010-11-10,21.63,21.63,21.544,21.622,63858,0
2010-11-11,21.63,21.63,21.562,21.596,80574,0
2010-11-12,21.596,21.613,21.544,21.562,67885,0
2010-11-15,21.63,21.63,21.526,21.535,53856,0
2010-11-16,21.535,21.553,21.423,21.544,66773,0
2010-11-17,21.501,21.569,21.474,21.501,55515,0
2010-11-18,21.544,21.544,21.414,21.501,78847,0
2010-11-19,21.484,21.484,21.325,21.38,456401,0
2010-11-22,21.414,21.44,21.283,21.283,79753,0
2010-11-23,21.283,21.414,21.213,21.404,69185,0
2010-11-24,21.447,21.484,21.404,21.465,30376,0
2010-11-26,21.456,21.535,21.456,21.501,11243,0
2010-11-29,21.501,21.517,21.31,21.431,73832,0
2010-11-30,21.431,21.456,21.31,21.31,67395,0
2010-12-01,21.334,21.501,21.334,21.353,67610,0
2010-12-02,21.353,21.404,21.325,21.325,167771,0
2010-12-03,21.37,21.456,21.325,21.456,50979,0
2010-12-06,21.414,21.474,21.37,21.37,66530,0
2010-12-07,21.344,21.431,21.283,21.334,132838,0
2010-12-08,21.292,21.344,21.196,21.196,65209,0
2010-12-09,21.196,21.213,21.092,21.196,103429,0
2010-12-10,21.171,21.187,21.11,21.11,72335,0
2010-12-13,21.118,21.196,21.092,21.179,107549,0
2010-12-14,21.11,21.204,20.979,20.979,98364,0
2010-12-15,20.814,21.022,20.719,20.9,77376,0
2010-12-16,20.823,20.91,20.762,20.831,54697,0
2010-12-17,20.84,20.935,20.788,20.849,86160,0
2010-12-20,20.849,20.849,20.397,20.45,180225,0
2010-12-21,20.361,20.674,20.319,20.674,215656,0
2010-12-22,20.613,20.622,20.528,20.528,94897,0
2010-12-23,20.649,20.935,20.632,20.935,78237,0
2010-12-27,20.788,20.849,20.658,20.71,55556,0
2010-12-28,20.666,20.788,20.666,20.762,95699,0
2010-12-29,20.683,20.884,20.683,20.84,136559,0
2010-12-30,20.805,20.919,20.666,20.78,95040,0
2010-12-31,20.84,21.013,20.788,20.979,56290,0
2011-01-03,20.927,21.283,20.919,21.082,439833,0
2011-01-04,21.04,21.204,21.04,21.179,78878,0
2011-01-05,21.196,21.232,21.04,21.118,116904,0
2011-01-06,21.031,21.152,20.935,20.961,138928,0
2011-01-07,21.048,21.074,20.97,20.988,105041,0
2011-01-10,20.979,21.066,20.979,21.066,106028,0
2011-01-11,21.022,21.11,20.892,20.961,466593,0
2011-01-12,21.013,21.066,20.97,21.057,178720,0
2011-01-13,21.057,21.092,20.97,21.013,156176,0
2011-01-14,21.022,21.057,20.919,20.919,200474,0
2011-01-18,20.961,20.97,20.805,20.849,266308,0
2011-01-19,20.884,20.996,20.744,20.988,624856,0
2011-01-20,20.91,21.005,20.91,20.935,295226,0
2011-01-21,20.988,21.066,20.788,20.788,854570,0
2011-01-24,20.588,20.674,20.483,20.483,217139,0
2011-01-25,20.501,20.735,20.483,20.735,259215,0
2011-01-26,20.735,20.814,20.674,20.744,100348,0
2011-01-27,20.727,20.935,20.727,20.9,280168,0
2011-01-28,20.919,20.935,20.702,20.831,105892,0
2011-01-31,20.91,20.91,20.771,20.831,58676,0
2011-02-01,20.762,20.849,20.762,20.796,102661,0
2011-02-02,20.796,20.849,20.78,20.805,97719,0
2011-02-03,20.858,20.858,20.762,20.762,122195,0
2011-02-04,20.762,20.858,20.744,20.858,98180,0
2011-02-07,20.814,20.927,20.796,20.884,96923,0
2011-02-08,20.865,21.048,20.831,21.04,918339,0
2011-02-09,20.961,21.066,20.935,21.048,70534,0
2011-02-10,21.057,21.118,21.005,21.04,86604,0
2011-02-11,21.066,21.11,21.022,21.022,72269,0
2011-02-14,21.022,21.152,21.005,21.11,125915,0
2011-02-15,21.082,21.11,21.031,21.031,52459,0
2011-02-16,21.048,21.171,21.048,21.171,62009,0
2011-02-18,21.127,21.232,21.118,21.152,70916,0
2011-02-22,21.11,21.11,21.04,21.04,78219,0
2011-02-23,21.11,21.135,20.996,21.048,77446,0
2011-02-24,21.013,21.118,20.988,21.11,143613,0
2011-02-25,21.082,21.196,21.048,21.135,56970,0
2011-02-28,21.143,21.24,21.127,21.196,67992,0
2011-03-01,21.162,21.222,21.152,21.162,73496,0
2011-03-02,21.152,21.249,21.152,21.24,63440,0
2011-03-03,21.24,21.249,21.179,21.196,57717,0
2011-03-04,21.143,21.386,21.143,21.386,135225,0
2011-03-07,21.344,21.492,21.325,21.37,80610,0
2011-03-08,21.353,21.414,21.318,21.386,59300,0
2011-03-09,21.38,21.492,21.344,21.474,39853,0
2011-03-10,21.456,21.553,21.414,21.492,58546,0
2011-03-11,21.501,21.587,21.447,21.508,45280,0
2011-03-14,21.456,21.508,21.37,21.414,52039,0
2011-03-15,21.196,21.492,21.074,21.414,72878,0
2011-03-16,21.423,21.492,21.334,21.334,54946,0
2011-03-17,21.38,21.465,21.37,21.404,31898,0
2011-03-18,21.414,21.501,21.414,21.431,58274,0
2011-03-21,21.465,21.544,21.456,21.456,49852,0
2011-03-22,21.465,21.605,21.465,21.605,41310,0
2011-03-23,21.562,21.587,21.517,21.544,55735,0
2011-03-24,21.517,21.562,21.508,21.535,87124,0
2011-03-25,21.544,21.587,21.535,21.544,65138,0
2011-03-28,21.553,21.605,21.544,21.553,65328,0
2011-03-29,21.596,21.647,21.596,21.596,185040,0
2011-03-30,21.613,21.63,21.501,21.577,850037,0
2011-03-31,21.613,21.7,21.569,21.639,46327,0
2011-04-01,21.666,21.743,21.63,21.717,116252,0
2011-04-04,21.717,21.804,21.674,21.674,98601,0
2011-04-05,21.674,21.804,21.674,21.726,105034,0
2011-04-06,21.743,21.804,21.717,21.726,117303,0
2011-04-07,21.726,21.787,21.691,21.691,76795,0
2011-04-08,21.717,21.821,21.7,21.743,52161,0
2011-04-11,21.736,21.778,21.736,21.76,36116,0
2011-04-12,21.736,21.804,21.726,21.804,69772,0
2011-04-13,21.77,21.821,21.743,21.804,69334,0
2011-04-14,21.77,21.839,21.743,21.796,55768,0
2011-04-15,21.77,21.821,21.752,21.813,44203,0
2011-04-18,21.76,21.821,21.726,21.813,81035,0
2011-04-19,21.813,21.882,21.736,21.821,133028,0
2011-04-20,21.622,21.7,21.544,21.553,122464,0
2011-04-21,21.544,21.726,21.544,21.708,50361,0
2011-04-25,21.717,21.804,21.7,21.743,76837,0
2011-04-26,21.787,21.787,21.656,21.717,47018,0
2011-04-27,21.7,21.743,21.7,21.743,31966,0
2011-04-28,21.717,21.796,21.7,21.7,35609,0
2011-04-29,21.682,21.736,21.674,21.7,75077,0
2011-05-02,21.717,21.752,21.7,21.743,50835,0
2011-05-03,21.743,21.796,21.717,21.796,268740,0
2011-05-04,21.77,21.787,21.717,21.717,43093,0
2011-05-05,21.752,21.848,21.726,21.726,106496,0
2011-05-06,21.76,21.804,21.7,21.76,35053,0
2011-05-09,21.736,21.796,21.726,21.743,297126,0
2011-05-10,21.787,21.804,21.726,21.726,91216,0
2011-05-11,21.743,21.796,21.717,21.743,151667,0
2011-05-12,21.77,21.77,21.613,21.639,139111,0
2011-05-13,21.682,21.743,21.639,21.682,47472,0
2011-05-16,21.666,21.743,21.666,21.674,47130,0
2011-05-17,21.7,21.726,21.622,21.717,64597,0
2011-05-18,21.682,21.726,21.682,21.682,63353,0
2011-05-19,21.674,21.717,21.613,21.7,27535,0
2011-05-20,21.743,21.821,21.726,21.76,68393,0
2011-05-23,21.83,21.83,21.674,21.682,43998,0
2011-05-24,21.682,21.708,21.63,21.656,70066,0
2011-05-25,21.63,21.726,21.569,21.622,90542,0
2011-05-26,21.613,21.717,21.562,21.656,76470,0
2011-05-27,21.647,21.717,21.605,21.605,47991,0
2011-05-31,21.622,21.726,21.622,21.656,90256,0
2011-06-01,21.674,21.736,21.63,21.639,66940,0
2011-06-02,21.647,21.656,21.232,21.249,532596,0
2011-06-03,21.196,21.492,21.031,21.353,140065,0
2011-06-06,21.447,21.484,21.204,21.325,172148,0
2011-06-07,21.447,21.456,21.292,21.404,104576,0
2011-06-08,21.395,21.465,21.38,21.395,43127,0
2011-06-09,21.431,21.656,21.431,21.501,91874,0
2011-06-10,21.456,21.821,21.456,21.596,125504,0
2011-06-13,21.708,21.726,21.544,21.569,55828,0
2011-06-14,21.577,21.656,21.526,21.526,97197,0
2011-06-15,21.562,21.587,21.386,21.423,62724,0
2011-06-16,21.474,21.535,21.344,21.37,69611,0
2011-06-17,21.38,21.656,21.38,21.587,43041,0
2011-06-20,21.587,21.647,21.492,21.639,64426,0
2011-06-21,21.666,21.787,21.562,21.656,53222,0
2011-06-22,21.717,21.796,21.577,21.577,72058,0
2011-06-23,21.484,21.743,21.484,21.743,61935,0
2011-06-24,21.77,21.787,21.639,21.691,45908,0
2011-06-27,21.736,21.736,21.63,21.63,59576,0
2011-06-28,21.674,21.813,21.605,21.682,42024,0
2011-06-29,21.717,21.848,21.7,21.813,72590,0
2011-06-30,21.839,22.073,21.77,21.821,69344,0
2011-07-01,21.848,21.969,21.736,21.874,70333,0
2011-07-05,21.918,22.003,21.882,21.934,22935,0
2011-07-06,21.918,21.995,21.864,21.943,48713,0
2011-07-07,21.961,22.012,21.813,21.813,220739,0
2011-07-08,21.882,21.882,21.752,21.752,29178,0
2011-07-11,21.736,21.804,21.717,21.804,34485,0
2011-07-12,21.743,21.839,21.656,21.726,103334,0
2011-07-13,21.77,21.874,21.708,21.726,67672,0
2011-07-14,21.76,21.952,21.76,21.848,44744,0
2011-07-15,21.891,21.9,21.839,21.874,19822,0
2011-07-18,21.891,21.925,21.804,21.83,33618,0
2011-07-19,21.909,21.952,21.848,21.864,47356,0
2011-07-20,21.918,21.934,21.848,21.848,47509,0
2011-07-21,21.909,22.003,21.9,21.978,60750,0
2011-07-22,21.674,21.787,21.674,21.752,66426,0
2011-07-25,21.717,21.76,21.674,21.682,70292,0
2011-07-26,21.682,21.708,21.647,21.656,63053,0
2011-07-27,21.656,22.577,21.656,21.7,78195,0
2011-07-28,21.666,21.717,21.647,21.647,76753,0
2011-07-29,21.656,21.682,21.562,21.639,90753,0
2011-08-01,21.7,21.778,21.666,21.717,38638,0
2011-08-02,21.7,21.752,21.666,21.743,53686,0
2011-08-03,21.717,21.717,21.639,21.708,59211,0
2011-08-04,21.691,21.691,21.501,21.562,145210,0
2011-08-05,21.544,21.874,21.066,21.656,246561,0
2011-08-08,21.066,21.196,19.555,21.057,233994,0
2011-08-09,20.467,21.196,19.807,21.196,223504,0
2011-08-10,21.361,21.37,20.831,21.283,120297,0
2011-08-11,21.456,21.708,21.318,21.708,56569,0
2011-08-12,21.569,21.76,21.456,21.456,89402,0
2011-08-15,21.647,21.743,21.613,21.647,45916,0
2011-08-16,21.569,21.804,21.569,21.717,74488,0
2011-08-17,21.656,21.848,21.656,21.848,111787,0
2011-08-18,21.674,21.743,21.283,21.526,73796,0
2011-08-19,21.353,21.848,21.353,21.647,99401,0
2011-08-22,21.717,21.736,21.456,21.474,124939,0
2011-08-23,21.44,21.743,21.44,21.682,134179,0
2011-08-24,21.674,21.76,21.647,21.717,61653,0
2011-08-25,21.726,21.821,21.613,21.647,118526,0
2011-08-26,21.596,21.717,21.577,21.656,68736,0
2011-08-29,21.656,21.787,21.639,21.708,78674,0
2011-08-30,21.691,21.717,21.656,21.666,50563,0
2011-08-31,21.682,21.804,21.639,21.647,64013,0
2011-09-01,21.63,21.717,21.553,21.639,67021,0
2011-09-02,21.423,21.613,21.38,21.553,48931,0
2011-09-06,21.325,21.63,21.325,21.622,66196,0
2011-09-07,21.639,21.717,21.605,21.639,47004,0
2011-09-08,22.422,22.422,21.63,21.682,42569,0
2011-09-09,21.691,21.691,21.587,21.605,39642,0
2011-09-12,21.577,21.682,21.484,21.666,52142,0
2011-09-13,21.63,21.691,21.569,21.647,59998,0
2011-09-14,21.613,21.674,21.577,21.674,47424,0
2011-09-15,21.622,21.717,21.622,21.708,78267,0
2011-09-16,21.691,21.717,21.639,21.639,49588,0
2011-09-19,21.63,21.63,21.361,21.484,72801,0
2011-09-20,21.501,21.544,21.465,21.501,54553,0
2011-09-21,21.474,21.569,21.162,21.196,97255,0
2011-09-22,21.022,21.066,20.727,20.849,123509,0
2011-09-23,20.735,20.91,20.605,20.674,104497,0
2011-09-26,20.71,20.805,20.702,20.71,121967,0
2011-09-27,20.735,21.101,20.719,20.719,84641,0
2011-09-28,20.71,20.849,20.692,20.78,89604,0
2011-09-29,20.805,20.996,20.771,20.953,67561,0
2011-09-30,20.849,21.022,20.796,20.927,58477,0
2011-10-03,20.814,20.875,19.885,20.406,97556,0
2011-10-04,20.006,20.475,19.606,20.45,146020,0
2011-10-05,20.45,20.622,20.31,20.389,92424,0
2011-10-06,20.328,20.849,20.267,20.849,76110,0
2011-10-07,20.762,20.919,20.44,20.823,53650,0
2011-10-10,20.805,21.11,20.805,20.979,54625,0
2011-10-11,21.013,21.066,20.884,21.066,47614,0
2011-10-12,21.127,21.344,21.11,21.24,80714,0
2011-10-13,21.162,21.3,21.082,21.082,83355,0
2011-10-14,21.11,21.353,20.944,21.264,28559,0
2011-10-17,21.204,21.3,21.196,21.3,27965,0
2011-10-18,21.249,21.386,21.118,21.283,75658,0
2011-10-19,21.31,21.456,21.232,21.24,81996,0
2011-10-20,21.196,21.431,21.196,21.423,46830,0
2011-10-21,21.456,21.63,21.353,21.553,64109,0
2011-10-24,21.24,21.44,21.152,21.249,62789,0
2011-10-25,21.213,21.37,21.204,21.24,39524,0
2011-10-26,21.249,21.447,21.232,21.431,45047,0
2011-10-27,21.577,21.978,21.553,21.596,94337,0
2011-10-28,21.544,21.76,21.508,21.666,34164,0
2011-10-31,21.596,21.708,21.544,21.639,55144,0
2011-11-01,21.501,21.656,21.38,21.553,40730,0
2011-11-02,21.605,21.708,21.587,21.63,36451,0
2011-11-03,21.613,21.691,21.587,21.596,22879,0
2011-11-04,21.587,21.666,21.587,21.656,30354,0
2011-11-07,21.647,21.726,21.613,21.666,30300,0
2011-11-08,21.691,21.7,21.622,21.647,37733,0
2011-11-09,21.569,21.587,21.344,21.431,75554,0
2011-11-10,21.569,21.639,21.318,21.447,78105,0
2011-11-11,21.526,21.622,21.508,21.596,39491,0
2011-11-14,21.423,21.577,21.423,21.508,48695,0
2011-11-15,21.465,21.526,21.423,21.517,38142,0
2011-11-16,21.465,21.484,21.38,21.386,52149,0
2011-11-17,21.37,21.517,21.196,21.361,123143,0
2011-11-18,21.353,21.447,21.152,21.334,66894,0
2011-11-21,21.38,21.38,20.988,21.204,79210,0
2011-11-22,21.24,21.353,21.031,21.162,66031,0
2011-11-23,21.152,21.264,21.101,21.204,49409,0
2011-11-25,21.196,21.395,21.196,21.325,18878,0
2011-11-28,21.526,21.553,21.24,21.274,37693,0
2011-11-29,21.38,21.38,21.082,21.152,49191,0
2011-11-30,21.257,21.414,21.257,21.283,52025,0
2011-12-01,21.24,21.386,21.057,21.092,50893,0
2011-12-02,21.24,21.37,21.162,21.344,66686,0
2011-12-05,21.344,21.465,21.292,21.334,30337,0
2011-12-06,21.386,21.447,21.179,21.353,56495,0
2011-12-07,21.283,21.456,21.283,21.456,43152,0
2011-12-08,21.44,21.44,21.24,21.334,33850,0
2011-12-09,21.3,21.386,21.292,21.38,38817,0
2011-12-12,21.37,21.386,21.249,21.249,25561,0
2011-12-13,21.3,21.447,21.292,21.292,56495,0
2011-12-14,21.292,21.344,20.884,20.97,149612,0
2011-12-15,21.022,21.022,20.91,20.935,79758,0
2011-12-16,20.892,20.927,20.727,20.849,110873,0
2011-12-19,20.849,20.935,20.613,20.632,116573,0
2011-12-20,20.796,20.84,20.571,20.796,131242,0
2011-12-21,20.744,20.935,20.692,20.814,60214,0
2011-12-22,20.84,21.013,20.719,20.719,108240,0
2011-12-23,20.831,21.101,20.831,20.961,70139,0
2011-12-27,20.979,21.074,20.935,20.979,45238,0
2011-12-28,20.979,21.031,20.884,20.927,36424,0
2011-12-29,20.919,20.996,20.875,20.927,66802,0
2011-12-30,20.944,21.022,20.796,20.858,48620,0
2012-01-03,20.944,21.082,20.935,21.022,65215,0
2012-01-04,21.057,21.074,20.996,21.048,76354,0
2012-01-05,21.005,21.257,21.005,21.196,151574,0
2012-01-06,21.162,21.222,20.858,20.953,110443,0
2012-01-09,20.979,21.127,20.979,21.101,85668,0
2012-01-10,21.082,21.171,21.005,21.005,97899,0
2012-01-11,21.066,21.152,21.057,21.082,79223,0
2012-01-12,21.232,21.274,21.118,21.196,93536,0
2012-01-13,21.196,21.196,21.031,21.031,89036,0
2012-01-17,21.066,21.187,21.066,21.152,73499,0
2012-01-18,21.264,21.37,21.187,21.232,129864,0
2012-01-19,21.283,21.456,21.257,21.257,159455,0
2012-01-20,21.292,21.318,21.24,21.24,117485,0
2012-01-23,21.292,21.353,21.24,21.249,139983,0
2012-01-24,20.988,21.031,20.935,20.979,182560,0
2012-01-25,20.979,21.11,20.935,21.048,126091,0
2012-01-26,21.11,21.196,21.048,21.048,82206,0
2012-01-27,21.057,21.11,21.048,21.048,96803,0
2012-01-30,21.066,21.082,21.04,21.048,57859,0
2012-01-31,21.066,21.264,21.048,21.162,68856,0
2012-02-01,21.213,21.544,21.196,21.456,107916,0
2012-02-02,21.474,21.562,21.361,21.501,92278,0
2012-02-03,21.587,21.587,21.456,21.456,77847,0
2012-02-06,21.404,21.535,21.37,21.447,57231,0
2012-02-07,21.484,21.63,21.474,21.517,93323,0
2012-02-08,21.577,21.796,21.501,21.717,222832,0
2012-02-09,21.717,21.796,21.63,21.682,118447,0
2012-02-10,21.63,21.691,21.517,21.517,87053,0
2012-02-13,21.691,21.752,21.622,21.752,107788,0
2012-02-14,21.717,21.752,21.63,21.666,89388,0
2012-02-15,21.708,21.717,21.63,21.7,60557,0
2012-02-16,21.639,21.76,21.562,21.717,78248,0
2012-02-17,21.656,21.7,21.605,21.605,114004,0
2012-02-21,21.622,21.708,21.587,21.682,212929,0
2012-02-22,21.691,21.708,21.605,21.682,198376,0
2012-02-23,21.691,21.891,21.691,21.804,84352,0
2012-02-24,21.83,22.073,21.83,22.031,88826,0
2012-02-27,21.961,22.003,21.77,21.821,54070,0
2012-02-28,21.796,21.952,21.796,21.821,61948,0
2012-02-29,21.848,21.995,21.77,21.778,38665,0
2012-03-01,21.796,21.874,21.77,21.804,47758,0
2012-03-02,21.848,21.995,21.839,21.857,39365,0
2012-03-05,21.925,21.925,21.804,21.804,31529,0
2012-03-06,21.804,21.891,21.778,21.83,54935,0
2012-03-07,21.848,21.961,21.848,21.874,36860,0
2012-03-08,21.918,21.934,21.83,21.882,46838,0
2012-03-09,21.874,21.961,21.864,21.864,74007,0
2012-03-12,21.864,21.961,21.848,21.961,66992,0
2012-03-13,21.925,22.082,21.891,21.961,84196,0
2012-03-14,21.961,22.056,21.83,21.83,111308,0
2012-03-15,21.839,21.891,21.804,21.804,61115,0
2012-03-16,21.743,21.83,21.726,21.804,48623,0
2012-03-19,21.778,21.83,21.717,21.717,55543,0
2012-03-20,21.717,21.839,21.717,21.821,30443,0
2012-03-21,21.796,21.839,21.691,21.691,51209,0
2012-03-22,21.743,21.796,21.7,21.726,51294,0
2012-03-23,21.736,21.778,21.7,21.717,47491,0
2012-03-26,21.726,21.804,21.708,21.736,59374,0
2012-03-27,21.736,21.882,21.717,21.778,64987,0
2012-03-28,21.76,21.83,21.717,21.804,37632,0
2012-03-29,21.76,21.874,21.76,21.804,146627,0
2012-03-30,21.796,21.9,21.717,21.717,46218,0
2012-04-02,21.77,21.813,21.743,21.743,31372,0
2012-04-03,21.743,21.848,21.743,21.778,79378,0
2012-04-04,21.778,21.796,21.708,21.752,53255,0
2012-04-05,21.743,21.796,21.743,21.778,20388,0
2012-04-09,21.76,21.778,21.717,21.778,54239,0
2012-04-10,21.76,21.813,21.743,21.76,46661,0
2012-04-11,21.752,21.857,21.743,21.743,36204,0
2012-04-12,21.76,21.857,21.743,21.778,46353,0
2012-04-13,21.796,21.882,21.796,21.848,21980,0
2012-04-16,21.848,22.152,21.848,22.092,83102,0
2012-04-17,22.073,22.116,22.056,22.1,25415,0
2012-04-18,22.064,22.116,21.857,21.857,78550,0
2012-04-19,21.874,22.082,21.874,22.003,72595,0
2012-04-20,22.022,22.152,21.76,21.77,204072,0
2012-04-23,21.508,21.708,21.508,21.682,86781,0
2012-04-24,21.674,21.76,21.674,21.743,45500,0
2012-04-25,21.726,21.787,21.708,21.736,56444,0
2012-04-26,21.76,21.83,21.752,21.804,43114,0
2012-04-27,21.778,21.952,21.717,21.952,100158,0
2012-04-30,21.874,21.874,21.778,21.778,44581,0
2012-05-01,21.778,21.83,21.77,21.77,48581,0
2012-05-02,21.804,21.813,21.736,21.752,205219,0
2012-05-03,21.76,21.857,21.708,21.717,107420,0
2012-05-04,21.736,21.778,21.708,21.77,20605,0
2012-05-07,21.752,21.796,21.708,21.778,43332,0
2012-05-08,21.778,21.787,21.717,21.736,55593,0
2012-05-09,21.7,21.848,21.63,21.804,113526,0
2012-05-10,21.918,21.918,21.656,21.656,184759,0
2012-05-11,21.708,21.752,21.647,21.691,64535,0
2012-05-14,21.647,21.821,21.569,21.682,106005,0
2012-05-15,21.682,21.778,21.596,21.717,53697,0
2012-05-16,21.7,21.736,21.639,21.682,40996,0
2012-05-17,21.674,21.682,21.526,21.63,60649,0
2012-05-18,21.666,21.666,21.431,21.501,107969,0
2012-05-21,21.508,21.656,21.508,21.63,74936,0
2012-05-22,21.613,21.796,21.613,21.682,40503,0
2012-05-23,21.674,21.717,21.587,21.613,206640,0
2012-05-24,21.674,21.708,21.596,21.613,39598,0
2012-05-25,21.674,21.7,21.63,21.63,36891,0
2012-05-29,21.691,21.752,21.63,21.63,50844,0
2012-05-30,21.613,21.647,21.318,21.344,152149,0
2012-05-31,21.414,21.639,21.414,21.492,53627,0
2012-06-01,21.431,21.517,21.283,21.318,110644,0
2012-06-04,21.325,21.456,21.292,21.292,41775,0
2012-06-05,21.344,21.562,21.334,21.447,82937,0
2012-06-06,21.501,21.596,21.501,21.544,43186,0
2012-06-07,21.613,21.613,21.544,21.544,44096,0
2012-06-08,21.544,21.726,21.544,21.63,56103,0
2012-06-11,21.736,21.736,21.553,21.553,103263,0
2012-06-12,21.544,21.674,21.544,21.613,33791,0
2012-06-13,21.587,21.717,21.587,21.708,82946,0
2012-06-14,21.77,21.796,21.726,21.76,52609,0
2012-06-15,21.787,21.813,21.76,21.77,22591,0
2012-06-18,21.76,21.961,21.717,21.804,40179,0
2012-06-19,21.804,22.047,21.804,22.047,66798,0
2012-06-20,22.064,22.073,21.987,22.047,51885,0
2012-06-21,22.1,22.1,21.934,21.943,31156,0
2012-06-22,21.9,22.012,21.857,22.003,33300,0
2012-06-25,21.891,21.952,21.796,21.83,39919,0
2012-06-26,21.804,21.864,21.804,21.821,108262,0
2012-06-27,21.83,22.064,21.813,21.909,182054,0
2012-06-28,21.891,21.978,21.891,21.934,32543,0
2012-06-29,21.934,21.995,21.63,21.674,228196,0
2012-07-02,21.752,21.934,21.752,21.874,95628,0
2012-07-03,21.934,21.934,21.874,21.874,27583,0
2012-07-05,21.857,21.925,21.857,21.918,17609,0
2012-07-06,21.891,21.969,21.891,21.891,50966,0
2012-07-09,21.891,21.943,21.874,21.909,36931,0
2012-07-10,21.909,22.162,21.909,22.116,112034,0
2012-07-11,22.073,22.152,22.056,22.073,26818,0
2012-07-12,22.108,22.143,22.022,22.073,36137,0
2012-07-13,22.047,22.152,22.031,22.031,23565,0
2012-07-16,21.995,22.162,21.969,22.125,67226,0
2012-07-17,22.177,22.239,22.125,22.177,50804,0
2012-07-18,22.195,22.283,22.177,22.283,62047,0
2012-07-19,22.23,22.368,22.1,22.162,60353,0
2012-07-20,22.204,22.316,22.169,22.265,48689,0
2012-07-23,22.265,22.299,22.064,22.177,127822,0
2012-07-24,21.909,21.934,21.839,21.891,169336,0
2012-07-25,21.874,21.925,21.874,21.882,58829,0
2012-07-26,21.882,21.918,21.821,21.821,53508,0
2012-07-27,21.821,21.891,21.821,21.83,81021,0
2012-07-30,21.848,21.9,21.787,21.787,64701,0
2012-07-31,21.848,21.943,21.787,21.787,44383,0
2012-08-01,21.804,21.952,21.804,21.943,51367,0
2012-08-02,21.943,21.943,21.839,21.864,42982,0
2012-08-03,21.925,21.925,21.839,21.882,45489,0
2012-08-06,21.821,21.995,21.821,21.969,31437,0
2012-08-07,21.952,21.987,21.943,21.978,28672,0
2012-08-08,21.969,22.108,21.961,22.1,25499,0
2012-08-09,22.039,22.169,22.039,22.073,33873,0
2012-08-10,22.213,22.213,22.056,22.1,27747,0
2012-08-13,22.108,22.108,21.934,21.934,110487,0
2012-08-14,21.943,21.943,21.848,21.848,80291,0
2012-08-15,21.848,21.961,21.848,21.891,34997,0
2012-08-16,21.9,21.978,21.9,21.909,21460,0
2012-08-17,21.857,21.952,21.813,21.9,83823,0
2012-08-20,21.864,22.064,21.83,21.874,46235,0
2012-08-21,21.925,21.961,21.882,21.891,28738,0
2012-08-22,21.934,21.934,21.891,21.909,26925,0
2012-08-23,21.943,22.022,21.909,21.978,36612,0
2012-08-24,21.978,22.003,21.934,21.969,295005,0
2012-08-27,21.969,21.969,21.891,21.891,39906,0
2012-08-28,21.874,21.934,21.874,21.891,80176,0
2012-08-29,21.891,21.943,21.891,21.918,25668,0
2012-08-30,21.909,21.943,21.909,21.918,29734,0
2012-08-31,21.934,21.952,21.874,21.874,38729,0
2012-09-04,21.891,21.909,21.891,21.9,42777,0
2012-09-05,21.934,21.934,21.891,21.891,28089,0
2012-09-06,21.9,21.918,21.848,21.909,48814,0
2012-09-07,21.874,22.047,21.874,21.969,28778,0
2012-09-10,21.934,21.961,21.918,21.952,132092,0
2012-09-11,21.934,21.987,21.934,21.952,54892,0
2012-09-12,21.952,21.987,21.943,21.978,23512,0
2012-09-13,21.943,21.995,21.943,21.978,31175,0
2012-09-14,21.961,22.047,21.961,21.978,56911,0
2012-09-17,21.978,21.987,21.952,21.961,40750,0
2012-09-18,21.943,21.995,21.943,21.961,51670,0
2012-09-19,21.961,21.987,21.952,21.969,53201,0
2012-09-20,21.952,21.978,21.952,21.978,29302,0
2012-09-21,22.012,22.012,21.952,21.952,43367,0
2012-09-24,21.961,21.978,21.943,21.978,57321,0
2012-09-25,21.961,21.961,21.891,21.952,213824,0
2012-09-26,21.943,21.969,21.909,21.952,30996,0
2012-09-27,21.918,21.978,21.918,21.943,57424,0
2012-09-28,21.943,21.995,21.943,21.987,30384,0
2012-10-01,22.012,22.031,21.995,22.012,38315,0
2012-10-02,22.012,22.056,21.987,21.987,37094,0
2012-10-03,21.987,22.047,21.969,21.995,44395,0
2012-10-04,21.995,22.039,21.987,22.012,34221,0
2012-10-05,22.039,22.056,21.995,22.031,35079,0
2012-10-08,21.995,22.039,21.978,21.987,59437,0
2012-10-09,21.987,22.039,21.978,21.978,50830,0
2012-10-10,21.995,22.047,21.978,22.031,154798,0
2012-10-11,22.022,22.047,22.012,22.012,49165,0
2012-10-12,22.022,22.108,22.022,22.108,23023,0
2012-10-15,22.064,22.092,22.056,22.064,48498,0
2012-10-16,22.039,22.082,22.031,22.031,59358,0
2012-10-17,22.039,22.073,22.031,22.056,63537,0
2012-10-18,22.1,22.125,22.056,22.056,54550,0
2012-10-19,22.108,22.162,22.1,22.162,48892,0
2012-10-22,22.092,22.204,22.092,22.195,49673,0
2012-10-23,22.195,22.195,22.108,22.108,17997,0
2012-10-24,22.125,22.186,22.125,22.186,56385,0
2012-10-25,21.891,21.918,21.848,21.857,82307,0
2012-10-26,21.848,21.918,21.848,21.9,47054,0
2012-10-31,21.874,21.952,21.874,21.882,42371,0
2012-11-01,21.864,21.952,21.864,21.874,60062,0
2012-11-02,21.934,21.934,21.909,21.934,30472,0
2012-11-05,21.891,21.961,21.891,21.952,41571,0
2012-11-06,21.961,21.961,21.83,21.83,142247,0
2012-11-07,21.857,21.891,21.787,21.874,82985,0
2012-11-08,21.804,21.848,21.804,21.804,58168,0
2012-11-09,21.796,21.874,21.787,21.839,37114,0
2012-11-12,21.813,21.839,21.804,21.839,49231,0
2012-11-13,21.864,21.874,21.804,21.821,82955,0
2012-11-14,21.813,21.848,21.526,21.526,131695,0
2012-11-15,21.526,21.7,21.38,21.7,113660,0
2012-11-16,21.596,21.83,21.569,21.796,71487,0
2012-11-19,21.821,21.848,21.674,21.76,115274,0
2012-11-20,21.778,21.787,21.717,21.76,110252,0
2012-11-21,21.804,21.804,21.743,21.752,40674,0
2012-11-23,21.778,21.813,21.778,21.787,12576,0
2012-11-26,21.804,21.804,21.726,21.77,42656,0
2012-11-27,21.77,21.804,21.743,21.743,46535,0
2012-11-28,21.796,21.839,21.76,21.787,45606,0
2012-11-29,21.821,21.848,21.77,21.778,64236,0
2012-11-30,21.813,21.821,21.77,21.778,39101,0
2012-12-03,21.796,21.83,21.77,21.787,33897,0
2012-12-04,21.77,21.848,21.77,21.848,37253,0
2012-12-05,21.813,21.839,21.77,21.787,27057,0
2012-12-06,21.77,21.83,21.77,21.787,52938,0
2012-12-07,21.804,21.857,21.778,21.848,46904,0
2012-12-10,21.83,21.848,21.813,21.848,46995,0
2012-12-11,21.857,21.891,21.839,21.848,40521,0
2012-12-12,21.83,21.848,21.804,21.813,61092,0
2012-12-13,21.813,21.839,21.804,21.804,20113,0
2012-12-14,21.813,21.83,21.76,21.76,33219,0
2012-12-17,21.796,21.848,21.76,21.77,60235,0
2012-12-18,21.77,21.804,21.736,21.76,74499,0
2012-12-19,21.743,21.778,21.717,21.752,67734,0
2012-12-20,21.752,21.83,21.752,21.804,54449,0
2012-12-21,21.76,21.864,21.76,21.813,53755,0
2012-12-24,21.848,21.848,21.804,21.821,8189,0
2012-12-26,21.821,21.864,21.76,21.857,44947,0
2012-12-27,21.821,21.882,21.821,21.839,31069,0
2012-12-28,21.83,21.857,21.813,21.821,33708,0
2012-12-31,21.839,21.857,21.804,21.848,29010,0
2013-01-02,21.864,21.934,21.864,21.9,70172,0
2013-01-03,21.882,21.987,21.882,21.987,50871,0
2013-01-04,21.987,22.039,21.952,22.039,28058,0
2013-01-07,22.022,22.031,21.961,22.022,47617,0
2013-01-08,22.039,22.056,22.022,22.039,48586,0
2013-01-09,22.012,22.082,21.995,22.082,26863,0
2013-01-10,22.047,22.108,22.039,22.073,41816,0
2013-01-11,22.092,22.143,22.092,22.125,40681,0
2013-01-14,22.092,22.134,22.092,22.116,96929,0
2013-01-15,22.092,22.143,22.092,22.116,27993,0
2013-01-16,22.1,22.143,22.064,22.064,74623,0
2013-01-17,22.082,22.152,22.073,22.092,54702,0
2013-01-18,22.116,22.291,22.116,22.283,85963,0
2013-01-22,22.247,22.291,22.195,22.247,55047,0
2013-01-23,22.357,22.401,22.321,22.33,82855,0
2013-01-24,22.321,22.382,22.294,22.357,49854,0
2013-01-25,22.373,22.373,22.294,22.321,52436,0
2013-01-28,22.303,22.339,22.278,22.278,64301,0
2013-01-29,22.286,22.339,22.268,22.294,66827,0
2013-01-30,22.294,22.348,22.286,22.339,51241,0
2013-01-31,22.286,22.339,22.286,22.311,36024,0
2013-02-01,22.294,22.357,22.233,22.233,130260,0
2013-02-04,22.278,22.303,22.224,22.233,75170,0
2013-02-05,22.241,22.303,22.224,22.233,60810,0
2013-02-06,22.294,22.294,22.241,22.241,36560,0
2013-02-07,22.303,22.311,22.241,22.268,28508,0
2013-02-08,22.278,22.33,22.278,22.303,20242,0
2013-02-11,22.348,22.401,22.259,22.401,90420,0
2013-02-12,22.33,22.409,22.321,22.348,75712,0
2013-02-13,22.409,22.409,22.321,22.364,32325,0
2013-02-14,22.339,22.364,22.303,22.33,46648,0
2013-02-15,22.321,22.382,22.311,22.311,30590,0
2013-02-19,22.364,22.364,22.303,22.364,64723,0
2013-02-20,22.364,22.364,22.303,22.321,42608,0
2013-02-21,22.364,22.364,22.311,22.364,66158,0
2013-02-22,22.364,22.392,22.339,22.339,23588,0
2013-02-25,22.364,22.489,22.348,22.348,47685,0
2013-02-26,22.364,22.373,22.357,22.364,43313,0
2013-02-27,22.357,22.373,22.348,22.348,37092,0
2013-02-28,22.364,22.373,22.357,22.364,39457,0
2013-03-01,22.373,22.373,22.348,22.373,26613,0
2013-03-04,22.357,22.373,22.348,22.373,26470,0
2013-03-05,22.392,22.444,22.364,22.409,45808,0
2013-03-06,22.409,22.444,22.382,22.409,31629,0
2013-03-07,22.444,22.481,22.409,22.453,27205,0
2013-03-08,22.427,22.489,22.427,22.435,30657,0
2013-03-11,22.392,22.471,22.392,22.463,40421,0
2013-03-12,22.427,22.453,22.401,22.419,70235,0
2013-03-13,22.453,22.496,22.427,22.471,79230,0
2013-03-14,22.481,22.524,22.427,22.515,33349,0
2013-03-15,22.506,22.524,22.463,22.524,51292,0
2013-03-18,22.427,22.585,22.427,22.585,35507,0
2013-03-19,22.558,22.558,22.453,22.453,21102,0
2013-03-20,22.533,22.585,22.489,22.577,24271,0
2013-03-21,22.542,22.542,22.435,22.481,49247,0
2013-03-22,22.471,22.542,22.471,22.496,39402,0
2013-03-25,22.533,22.533,22.489,22.496,19030,0
2013-03-26,22.496,22.558,22.496,22.558,21945,0
2013-03-27,22.506,22.542,22.489,22.489,36861,0
2013-03-28,22.542,22.585,22.463,22.577,48757,0
2013-04-01,22.585,22.585,22.515,22.577,18355,0
2013-04-02,22.506,22.62,22.506,22.577,28891,0
2013-04-03,22.558,22.62,22.533,22.558,37796,0
2013-04-04,22.567,22.62,22.552,22.585,29204,0
2013-04-05,22.558,22.638,22.533,22.542,41308,0
2013-04-08,22.585,22.595,22.506,22.524,67108,0
2013-04-09,22.515,22.577,22.515,22.558,24246,0
2013-04-10,22.542,22.585,22.515,22.552,42511,0
2013-04-11,22.542,22.62,22.542,22.62,17809,0
2013-04-12,22.62,22.62,22.542,22.558,33793,0
2013-04-15,22.585,22.613,22.542,22.595,35349,0
2013-04-16,22.552,22.62,22.552,22.62,17346,0
2013-04-17,22.585,22.629,22.585,22.613,42857,0
2013-04-18,22.604,22.629,22.585,22.629,40672,0
2013-04-19,22.62,22.798,22.62,22.798,65629,0
2013-04-22,22.798,22.798,22.737,22.789,60036,0
2013-04-23,22.944,22.952,22.81,22.899,64193,0
2013-04-24,22.899,22.981,22.899,22.935,36890,0
2013-04-25,22.928,22.944,22.865,22.865,28482,0
2013-04-26,22.881,22.944,22.865,22.889,82165,0
2013-04-29,22.881,22.918,22.846,22.855,61850,0
2013-04-30,22.855,22.928,22.855,22.928,60201,0
2013-05-01,22.872,22.908,22.872,22.908,51218,0
2013-05-02,22.928,22.935,22.872,22.918,59487,0
2013-05-03,22.889,22.962,22.889,22.935,22896,0
2013-05-06,22.908,23.024,22.908,22.99,23872,0
2013-05-07,23.034,23.132,23.034,23.123,49574,0
2013-05-08,23.069,23.132,22.981,23.006,62996,0
2013-05-09,22.962,22.998,22.908,22.981,49605,0
2013-05-10,23.061,23.078,22.971,23.024,59919,0
2013-05-13,23.061,23.061,22.918,22.981,74523,0
2013-05-14,22.944,23.006,22.881,22.908,90328,0
2013-05-15,22.881,22.935,22.872,22.881,104034,0
2013-05-16,22.908,22.981,22.872,22.899,46311,0
2013-05-17,22.899,22.998,22.899,22.981,34746,0
2013-05-20,22.998,22.998,22.918,22.935,33881,0
2013-05-21,22.935,22.935,22.899,22.935,53953,0
2013-05-22,22.928,22.952,22.899,22.918,38217,0
2013-05-23,22.944,22.944,22.865,22.928,50515,0
2013-05-24,22.899,22.908,22.827,22.899,35090,0
2013-05-28,22.935,22.935,22.872,22.881,17515,0
2013-05-29,22.855,22.889,22.711,22.764,45949,0
2013-05-30,22.739,22.783,22.739,22.739,38514,0
2013-05-31,22.747,22.802,22.614,22.802,44328,0
2013-06-03,22.739,22.755,22.398,22.551,124376,0
2013-06-04,22.551,22.551,22.433,22.532,141144,0
2013-06-05,22.479,22.479,22.433,22.479,70391,0
2013-06-06,22.433,22.532,22.425,22.532,55443,0
2013-06-07,22.461,22.614,22.461,22.577,57495,0
2013-06-10,22.542,22.542,22.433,22.451,79829,0
2013-06-11,22.442,22.479,22.362,22.479,124192,0
2013-06-12,22.353,22.451,22.048,22.299,245755,0
2013-06-13,22.138,23.947,22.084,22.389,80471,0
2013-06-14,22.326,22.461,22.326,22.407,157491,0
2013-06-17,22.451,22.514,22.407,22.469,52985,0
2013-06-18,22.558,22.558,22.425,22.558,60691,0
2013-06-19,22.469,22.542,22.425,22.524,63137,0
2013-06-20,22.433,22.433,21.736,22.353,272146,0
2013-06-21,22.442,22.461,21.949,21.949,155386,0
2013-06-24,21.949,21.968,21.619,21.887,206596,0
2013-06-25,21.994,22.164,21.806,22.04,88865,0
2013-06-26,22.094,22.362,22.094,22.138,60924,0
2013-06-27,22.316,22.362,22.182,22.236,82124,0
2013-06-28,22.554,22.854,22.554,22.744,93466,0
2013-07-01,22.488,22.488,22.389,22.442,34127,0
2013-07-02,22.451,22.532,22.398,22.469,32827,0
2013-07-03,22.451,22.496,22.398,22.496,28967,0
2013-07-05,22.398,22.433,22.157,22.353,72416,0
2013-07-08,22.282,22.344,22.128,22.344,64610,0
2013-07-09,22.299,22.479,22.228,22.469,65988,0
2013-07-10,22.479,22.514,22.344,22.469,35369,0
2013-07-11,22.524,22.524,22.362,22.488,33704,0
2013-07-12,22.425,22.532,22.407,22.407,30572,0
2013-07-15,22.398,22.514,22.398,22.451,41424,0
2013-07-16,22.488,22.514,22.425,22.514,29057,0
2013-07-17,22.514,22.524,22.433,22.479,64179,0
2013-07-18,22.514,22.514,22.461,22.469,28384,0
2013-07-19,22.496,22.514,22.407,22.514,41107,0
2013-07-22,22.514,22.558,22.451,22.451,31283,0
2013-07-23,22.524,22.577,22.461,22.542,100651,0
2013-07-24,22.673,22.689,22.571,22.663,113886,0
2013-07-25,22.653,22.707,22.571,22.673,74861,0
2013-07-26,22.618,22.689,22.59,22.635,35970,0
2013-07-29,22.618,22.635,22.59,22.635,48896,0
2013-07-30,22.635,22.673,22.571,22.673,45621,0
2013-07-31,22.59,22.736,22.489,22.736,56223,0
2013-08-01,22.653,22.727,22.581,22.625,40722,0
2013-08-02,22.498,22.681,22.498,22.681,38247,0
2013-08-05,22.571,22.625,22.535,22.59,43607,0
2013-08-06,22.545,22.571,22.453,22.517,77777,0
2013-08-07,22.517,22.517,22.29,22.418,100391,0
2013-08-08,22.418,22.434,22.244,22.399,92216,0
2013-08-09,22.307,22.399,22.107,22.362,106770,0
2013-08-12,22.545,22.599,22.344,22.434,111227,0
2013-08-13,22.389,22.389,22.188,22.235,99911,0
2013-08-14,22.272,22.29,21.943,22.016,109236,0
2013-08-15,21.943,21.943,21.506,21.816,149368,0
2013-08-16,21.707,21.825,21.451,21.735,122893,0
2013-08-19,21.707,21.761,21.124,21.352,124970,0
2013-08-20,21.26,21.506,21.124,21.506,99678,0
2013-08-21,21.48,21.753,21.307,21.753,148414,0
2013-08-22,21.743,22.18,21.725,22.107,143984,0
2013-08-23,22.208,22.29,22.099,22.281,53542,0
2013-08-26,22.29,22.481,22.07,22.38,96995,0
2013-08-27,22.299,22.354,21.907,22.188,57583,0
2013-08-28,22.026,22.134,21.943,22.134,83172,0
2013-08-29,22.007,22.262,22.007,22.252,86500,0
2013-08-30,22.18,22.252,22.035,22.252,48116,0
2013-09-03,22.226,22.226,21.853,21.943,103165,0
2013-09-04,21.943,22.026,21.843,21.907,58600,0
2013-09-05,21.981,21.998,21.825,21.862,89977,0
2013-09-06,21.862,21.934,21.689,21.907,50462,0
2013-09-09,21.889,21.917,21.725,21.789,70982,0
2013-09-10,21.816,21.843,21.662,21.78,44036,0
2013-09-11,21.743,21.981,21.707,21.981,65949,0
2013-09-12,21.962,21.971,21.689,21.707,76979,0
2013-09-13,21.771,21.816,21.634,21.807,60799,0
2013-09-16,21.862,21.907,21.771,21.879,50145,0
2013-09-17,21.835,21.889,21.579,21.625,99427,0
2013-09-18,21.616,21.898,21.534,21.835,85787,0
2013-09-19,21.87,21.934,21.662,21.671,111994,0
2013-09-20,21.761,21.889,21.689,21.807,142899,0
2013-09-23,21.825,21.981,21.753,21.981,66232,0
2013-09-24,21.943,22.062,21.807,21.879,67721,0
2013-09-25,21.799,21.917,21.799,21.862,41100,0
2013-09-26,21.879,21.917,21.789,21.87,95057,0
2013-09-27,21.853,21.907,21.489,21.816,117321,0
2013-09-30,21.725,21.799,21.608,21.735,87291,0
2013-10-01,21.689,21.825,21.616,21.68,62079,0
2013-10-02,21.57,21.789,21.552,21.789,70852,0
2013-10-03,21.835,21.835,21.68,21.799,82435,0
2013-10-04,21.716,21.78,21.616,21.643,41365,0
2013-10-07,21.662,21.662,21.534,21.662,70143,0
2013-10-08,21.625,21.761,21.588,21.753,58792,0
2013-10-09,21.743,21.807,21.643,21.807,56188,0
2013-10-10,21.771,21.825,21.743,21.825,63068,0
2013-10-11,21.843,21.981,21.843,21.981,35949,0
2013-10-14,21.981,22.062,21.934,22.043,56893,0
2013-10-15,22.043,22.116,21.953,22.07,93064,0
2013-10-16,22.07,22.208,22.026,22.208,61552,0
2013-10-17,22.188,22.399,22.125,22.344,83952,0
2013-10-18,22.354,22.517,22.272,22.517,60463,0
2013-10-21,22.489,22.561,22.481,22.517,66877,0
2013-10-22,22.517,22.707,22.489,22.707,60620,0
2013-10-23,22.618,22.753,22.571,22.707,53783,0
2013-10-24,22.743,22.79,22.65,22.734,90815,0
2013-10-25,22.751,22.751,22.391,22.751,47484,0
2013-10-28,22.743,22.743,22.456,22.53,47716,0
2013-10-29,22.502,22.65,22.327,22.585,48026,0
2013-10-30,22.511,22.65,22.428,22.566,28481,0
2013-10-31,22.437,22.595,22.437,22.558,33531,0
2013-11-01,22.566,22.566,22.391,22.493,36943,0
2013-11-04,22.493,22.53,22.41,22.521,50723,0
2013-11-05,22.465,22.566,22.372,22.566,40562,0
2013-11-06,22.595,22.595,22.437,22.558,43601,0
2013-11-07,22.465,22.521,22.364,22.437,100267,0
2013-11-08,22.372,22.456,22.234,22.327,64766,0
2013-11-11,22.391,22.42,22.217,22.327,52343,0
2013-11-12,22.355,22.437,22.281,22.308,99580,0
2013-11-13,22.355,22.401,22.281,22.401,60562,0
2013-11-14,22.382,22.585,22.336,22.566,47103,0
2013-11-15,22.502,22.55,22.465,22.465,32535,0
2013-11-18,22.502,22.631,22.372,22.372,81717,0
2013-11-19,22.437,22.447,22.299,22.364,45686,0
2013-11-20,22.336,22.428,22.299,22.401,62980,0
2013-11-21,22.372,22.372,22.234,22.299,50886,0
2013-11-22,22.252,22.401,22.234,22.234,59737,0
2013-11-25,22.317,22.317,22.162,22.217,55960,0
2013-11-26,22.262,22.281,22.05,22.087,85640,0
2013-11-27,22.097,22.142,22.002,22.077,67903,0
2013-11-29,22.022,22.142,22.022,22.132,5653,0
2013-12-02,22.067,22.142,22.067,22.113,53925,0
2013-12-03,22.041,22.097,21.967,22.097,37670,0
2013-12-04,22.05,22.067,21.726,21.827,75764,0
2013-12-05,21.661,21.827,21.596,21.708,63963,0
2013-12-06,21.661,21.818,21.522,21.587,100662,0
2013-12-09,21.587,21.615,21.402,21.495,117686,0
2013-12-10,21.467,21.486,21.337,21.382,112137,0
2013-12-11,21.382,21.382,20.912,20.977,220633,0
2013-12-12,20.922,20.968,20.709,20.903,138060,0
2013-12-13,20.949,21.005,20.793,20.865,116121,0
2013-12-16,20.848,20.977,20.515,20.571,185506,0
2013-12-17,20.589,20.7,20.431,20.635,184603,0
2013-12-18,20.709,20.848,20.524,20.848,215268,0
2013-12-19,20.857,20.94,20.719,20.865,131775,0
2013-12-20,20.8,21.301,20.8,21.282,149693,0
2013-12-23,21.262,21.292,21.07,21.227,136232,0
2013-12-24,21.152,21.236,21.032,21.079,34181,0
2013-12-26,21.06,21.07,20.626,20.774,230552,0
2013-12-27,20.681,20.82,20.616,20.654,108799,0
2013-12-30,20.719,20.959,20.671,20.93,311084,0
2013-12-31,20.885,20.978,20.755,20.801,149447,0
2014-01-02,20.8,21.142,20.8,20.986,92569,0
2014-01-03,21.079,21.262,21.06,21.246,105757,0
2014-01-06,21.262,21.512,21.227,21.495,138295,0
2014-01-07,21.495,21.568,21.392,21.457,200320,0
2014-01-08,21.457,21.477,21.319,21.402,114387,0
2014-01-09,21.467,21.568,21.337,21.568,106921,0
2014-01-10,21.587,21.763,21.587,21.651,113224,0
2014-01-13,21.726,21.818,21.726,21.809,77163,0
2014-01-14,21.8,21.8,21.643,21.772,64854,0
2014-01-15,21.781,21.827,21.754,21.772,90024,0
2014-01-16,21.818,21.864,21.781,21.864,74213,0
2014-01-17,21.856,21.976,21.837,21.976,80749,0
2014-01-21,21.976,22.113,21.947,22.05,85125,0
2014-01-22,22.161,22.329,22.085,22.131,105996,0
2014-01-23,22.161,22.235,21.972,21.972,106052,0
2014-01-24,21.868,21.943,21.681,21.868,63323,0
2014-01-27,21.897,22.065,21.812,21.963,56008,0
2014-01-28,22.047,22.075,21.963,22.047,52329,0
2014-01-29,21.963,22.056,21.943,22.009,40892,0
2014-01-30,21.99,22.348,21.99,22.178,132586,0
2014-01-31,22.169,22.283,22.131,22.178,35806,0
2014-02-03,22.178,22.253,21.99,21.99,47287,0
2014-02-04,22.009,22.065,21.972,22,69725,0
2014-02-05,22,22.075,21.84,21.897,76494,0
2014-02-06,21.99,22.056,21.925,21.925,119048,0
2014-02-07,21.953,22.113,21.953,22.095,38835,0
2014-02-10,22.226,22.273,22.151,22.178,47813,0
2014-02-11,22.283,22.31,22.217,22.273,67862,0
2014-02-12,22.273,22.329,22.235,22.235,59659,0
2014-02-13,22.292,22.319,22.244,22.273,68796,0
2014-02-14,22.292,22.366,22.273,22.348,48693,0
2014-02-18,22.385,22.8,22.385,22.743,134123,0
2014-02-19,22.856,22.856,22.678,22.704,77083,0
2014-02-20,22.678,22.685,22.563,22.563,86231,0
2014-02-21,22.592,22.743,22.573,22.602,187217,0
2014-02-24,22.695,22.695,22.612,22.639,107014,0
2014-02-25,22.583,22.648,22.563,22.592,76283,0
2014-02-26,22.648,22.743,22.639,22.714,99673,0
2014-02-27,22.78,22.8,22.743,22.751,78923,0
2014-02-28,22.77,22.826,22.685,22.704,67536,0
2014-03-03,22.678,22.704,22.602,22.602,63752,0
2014-03-04,22.704,22.724,22.648,22.704,78168,0
2014-03-05,22.77,22.77,22.619,22.629,42616,0
2014-03-06,22.658,22.761,22.648,22.685,58224,0
2014-03-07,22.685,22.743,22.668,22.714,114778,0
2014-03-10,22.714,22.714,22.658,22.695,53528,0
2014-03-11,22.724,22.724,22.612,22.612,35489,0
2014-03-12,22.629,22.836,22.583,22.817,81023,0
2014-03-13,22.79,22.93,22.79,22.93,80655,0
2014-03-14,22.912,23.11,22.912,23.11,66467,0
2014-03-17,23.118,23.118,23.044,23.118,59278,0
2014-03-18,23.08,23.156,23.071,23.071,88435,0
2014-03-19,23.118,23.118,22.978,23.034,90522,0
2014-03-20,23.054,23.062,22.902,22.996,64987,0
2014-03-21,23.005,23.203,22.978,23.203,142784,0
2014-03-24,23.193,23.212,22.996,22.996,76671,0
2014-03-25,23.062,23.062,22.958,22.978,71321,0
2014-03-26,23.11,23.11,22.912,22.996,56183,0
2014-03-27,22.968,23.184,22.948,22.968,87602,0
2014-03-28,22.968,23.137,22.968,23.11,48516,0
2014-03-31,23.146,23.203,23.062,23.11,48237,0
2014-04-01,23.118,23.166,23.071,23.127,140594,0
2014-04-02,23.166,23.249,23.118,23.184,50280,0
2014-04-03,23.232,23.241,23.166,23.184,52351,0
2014-04-04,23.184,23.344,23.176,23.269,50807,0
2014-04-07,23.288,23.298,23.127,23.146,60755,0
2014-04-08,23.166,23.259,23.146,23.222,64661,0
2014-04-09,23.259,23.298,23.212,23.241,112621,0
2014-04-10,23.259,23.315,23.232,23.249,60628,0
2014-04-11,23.184,23.325,23.184,23.259,79146,0
2014-04-14,23.269,23.298,23.232,23.259,47732,0
2014-04-15,23.212,23.259,23.184,23.222,82747,0
2014-04-16,23.298,23.298,23.212,23.259,58228,0
2014-04-17,23.259,23.447,23.212,23.447,65800,0
2014-04-21,23.391,23.428,23.371,23.391,63292,0
2014-04-22,23.42,23.42,23.305,23.305,99364,0
2014-04-23,23.39,23.457,23.266,23.304,143775,0
2014-04-24,23.323,23.352,23.266,23.295,111354,0
2014-04-25,23.275,23.437,23.275,23.352,121517,0
2014-04-28,23.352,23.419,23.333,23.419,139435,0
2014-04-29,23.409,23.524,23.362,23.476,174963,0
2014-04-30,23.476,23.581,23.476,23.552,80693,0
2014-05-01,23.571,23.6,23.504,23.561,81026,0
2014-05-02,23.638,23.676,23.561,23.628,87473,0
2014-05-05,23.6,23.725,23.6,23.725,103494,0
2014-05-06,23.705,23.725,23.61,23.676,74073,0
2014-05-07,23.695,23.705,23.628,23.667,81544,0
2014-05-08,23.685,23.752,23.648,23.695,88397,0
2014-05-09,23.676,23.743,23.676,23.715,69881,0
2014-05-12,23.782,23.8,23.676,23.743,81877,0
2014-05-13,23.772,23.8,23.725,23.734,63027,0
2014-05-14,23.734,23.782,23.725,23.772,59031,0
2014-05-15,23.791,23.809,23.705,23.705,58166,0
2014-05-16,23.725,23.867,23.725,23.809,62465,0
2014-05-19,23.809,23.867,23.8,23.839,87066,0
2014-05-20,23.819,23.849,23.8,23.839,60050,0
2014-05-21,23.839,23.858,23.809,23.839,94661,0
2014-05-22,23.829,23.867,23.8,23.8,44285,0
2014-05-23,23.8,23.829,23.715,23.791,63155,0
2014-05-27,23.8,23.829,23.715,23.752,63061,0
2014-05-28,23.752,23.839,23.743,23.752,51720,0
2014-05-29,23.791,23.849,23.782,23.819,101897,0
2014-05-30,23.849,23.906,23.809,23.886,46178,0
2014-06-02,23.867,23.933,23.839,23.839,35737,0
2014-06-03,23.858,23.867,23.772,23.819,60630,0
2014-06-04,23.734,23.791,23.581,23.772,65424,0
2014-06-05,23.782,23.839,23.705,23.8,50464,0
2014-06-06,23.829,23.916,23.8,23.896,51607,0
2014-06-09,23.896,23.953,23.829,23.943,66663,0
2014-06-10,23.896,23.906,23.858,23.906,142141,0
2014-06-11,23.906,23.953,23.867,23.933,70735,0
2014-06-12,23.916,23.973,23.916,23.953,44667,0
2014-06-13,23.943,23.973,23.916,23.953,66772,0
2014-06-16,23.924,24.01,23.924,24,37347,0
2014-06-17,23.963,23.982,23.896,23.924,73766,0
2014-06-18,23.924,23.933,23.867,23.916,67827,0
2014-06-19,23.886,23.896,23.819,23.819,83047,0
2014-06-20,23.849,23.867,23.208,23.208,543331,0
2014-06-23,23.725,23.791,23.676,23.782,110274,0
2014-06-24,23.809,23.809,23.658,23.743,56520,0
2014-06-25,23.743,23.791,23.676,23.762,63846,0
2014-06-26,23.752,23.782,23.676,23.685,62983,0
2014-06-27,23.734,23.772,23.685,23.752,58301,0
2014-06-30,23.762,23.772,23.734,23.772,71523,0
2014-07-01,23.734,23.829,23.734,23.829,52380,0
2014-07-02,23.849,23.858,23.772,23.772,54887,0
2014-07-03,23.772,23.819,23.743,23.809,41276,0
2014-07-07,23.839,23.839,23.782,23.791,54512,0
2014-07-08,23.829,23.896,23.809,23.896,44757,0
2014-07-09,23.867,23.896,23.8,23.849,76634,0
2014-07-10,23.819,23.839,23.8,23.839,56422,0
2014-07-11,23.829,23.886,23.819,23.858,53181,0
2014-07-14,23.876,23.963,23.876,23.953,45350,0
2014-07-15,23.933,23.963,23.867,23.916,44649,0
2014-07-16,23.973,24,23.906,23.924,62728,0
2014-07-17,23.933,23.963,23.906,23.924,33946,0
2014-07-18,23.886,23.991,23.886,23.933,48997,0
2014-07-21,23.973,23.991,23.924,23.924,37794,0
2014-07-22,23.953,23.991,23.943,23.982,67663,0
2014-07-23,23.998,24.096,23.998,24.048,62332,0
2014-07-24,24.096,24.164,24.066,24.066,57948,0
2014-07-25,24.116,24.144,24.057,24.057,52753,0
2014-07-28,24.106,24.106,24.038,24.038,70456,0
2014-07-29,24.076,24.124,24.048,24.048,54074,0
2014-07-30,24.106,24.124,24.076,24.096,24777,0
2014-07-31,24.038,24.066,23.921,23.921,81878,0
2014-08-01,23.989,23.989,23.776,23.872,47895,0
2014-08-04,23.854,23.95,23.776,23.94,40350,0
2014-08-05,23.902,23.902,23.786,23.902,40714,0
2014-08-06,23.921,23.998,23.854,23.931,43666,0
2014-08-07,23.912,24.048,23.912,24.018,32401,0
2014-08-08,24.048,24.116,24.008,24.076,47835,0
2014-08-11,24.144,24.183,24.106,24.124,48393,0
2014-08-12,24.174,24.192,24.124,24.144,33350,0
2014-08-13,24.144,24.174,24.038,24.076,82328,0
2014-08-14,24.144,24.192,24.086,24.144,39846,0
2014-08-15,24.106,24.134,24.018,24.038,70481,0
2014-08-18,24.154,24.164,24.086,24.124,53817,0
2014-08-19,24.164,24.192,24.106,24.124,65303,0
2014-08-20,24.134,24.212,24.134,24.192,44844,0
2014-08-21,24.212,24.242,24.154,24.154,34329,0
2014-08-22,24.164,24.242,24.154,24.242,47099,0
2014-08-25,24.242,24.27,24.192,24.212,33514,0
2014-08-26,24.28,24.29,24.222,24.242,31952,0
2014-08-27,24.28,24.3,24.25,24.29,34634,0
2014-08-28,24.29,24.328,24.28,24.318,36558,0
2014-08-29,24.28,24.328,24.242,24.242,18213,0
2014-09-02,24.242,24.26,24.154,24.212,32223,0
2014-09-03,24.242,24.27,24.164,24.242,70279,0
2014-09-04,24.232,24.25,24.124,24.212,46373,0
2014-09-05,24.222,24.222,24.076,24.076,42557,0
2014-09-08,24.106,24.222,24.028,24.144,30870,0
2014-09-09,24.086,24.116,24.008,24.038,47929,0
2014-09-10,24.008,24.048,23.921,23.95,72920,0
2014-09-11,23.95,24.048,23.931,24.048,38326,0
2014-09-12,24.048,24.048,23.902,23.902,35403,0
2014-09-15,23.892,23.931,23.872,23.902,30018,0
2014-09-16,23.863,23.98,23.854,23.931,89215,0
2014-09-17,23.912,24.124,23.912,24.066,53681,0
2014-09-18,24.096,24.164,24.057,24.096,33177,0
2014-09-19,24.096,24.174,24.096,24.154,28091,0
2014-09-22,24.144,24.154,24.066,24.086,39721,0
2014-09-23,24.106,24.106,24.008,24.048,43369,0
2014-09-24,24.028,24.154,24.018,24.154,27909,0
2014-09-25,24.144,24.174,24.057,24.174,35709,0
2014-09-26,24.116,24.134,24.057,24.057,29496,0
2014-09-29,24.096,24.144,24.048,24.124,41557,0
2014-09-30,24.144,24.212,24.124,24.212,36867,0
2014-10-01,24.242,24.242,24.164,24.164,38545,0
2014-10-02,24.164,24.202,24.096,24.154,40195,0
2014-10-03,24.144,24.232,24.106,24.222,54776,0
2014-10-06,24.242,24.26,24.202,24.212,34346,0
2014-10-07,24.222,24.242,24.144,24.232,56997,0
2014-10-08,24.242,24.242,24.192,24.202,41756,0
2014-10-09,24.212,24.25,24.202,24.222,45238,0
2014-10-10,24.222,24.242,24.183,24.183,44693,0
2014-10-13,24.212,24.242,24.174,24.212,15992,0
2014-10-14,24.232,24.25,24.192,24.232,43945,0
2014-10-15,24.192,24.242,24.106,24.202,54342,0
2014-10-16,24.183,24.242,24.106,24.183,146092,0
2014-10-17,24.242,24.25,24.202,24.25,47393,0
2014-10-20,24.202,24.318,24.202,24.318,25284,0
2014-10-21,24.29,24.376,24.29,24.309,45774,0
2014-10-22,24.376,24.454,24.336,24.336,79105,0
2014-10-23,24.425,24.444,24.385,24.435,47177,0
2014-10-24,24.454,24.523,24.415,24.504,49449,0
2014-10-27,24.543,24.612,24.464,24.543,41832,0
2014-10-28,24.553,24.612,24.484,24.523,45469,0
2014-10-29,24.533,24.622,24.533,24.572,29740,0
2014-10-30,24.582,24.661,24.582,24.622,44496,0
2014-10-31,24.622,24.641,24.523,24.572,39142,0
2014-11-03,24.572,24.671,24.553,24.671,76761,0
2014-11-04,24.671,24.72,24.641,24.671,39321,0
2014-11-05,24.71,24.71,24.572,24.592,29873,0
2014-11-06,24.602,24.671,24.602,24.622,27322,0
2014-11-07,24.671,24.75,24.661,24.681,44061,0
2014-11-10,24.74,24.779,24.72,24.74,64973,0
2014-11-11,24.75,24.819,24.75,24.789,49906,0
2014-11-12,24.789,24.799,24.72,24.73,28676,0
2014-11-13,24.73,24.789,24.72,24.76,36849,0
2014-11-14,24.72,24.769,24.622,24.72,27207,0
2014-11-17,24.72,24.789,24.691,24.789,29510,0
2014-11-18,24.779,24.819,24.73,24.73,43165,0
2014-11-19,24.691,24.799,24.681,24.681,35410,0
2014-11-20,24.701,24.72,24.661,24.661,29088,0
2014-11-21,24.701,24.789,24.671,24.789,37199,0
2014-11-24,24.74,24.868,24.74,24.819,38443,0
2014-11-25,24.888,24.917,24.799,24.829,32635,0
2014-11-26,24.858,24.996,24.858,24.907,19280,0
2014-11-28,24.986,25.016,24.907,24.996,20106,0
2014-12-01,25.065,25.065,24.769,24.799,39746,0
2014-12-02,24.789,24.878,24.701,24.701,26954,0
2014-12-03,24.76,24.779,24.681,24.76,37010,0
2014-12-04,24.74,24.789,24.671,24.76,52478,0
2014-12-05,24.71,24.838,24.71,24.769,30330,0
2014-12-08,24.858,24.858,24.681,24.691,35902,0
2014-12-09,24.71,24.769,24.671,24.73,42405,0
2014-12-10,24.779,24.779,24.671,24.74,38528,0
2014-12-11,24.74,24.75,24.632,24.661,28906,0
2014-12-12,24.671,24.76,24.622,24.76,33747,0
2014-12-15,24.76,24.769,24.641,24.72,22582,0
2014-12-16,24.671,24.72,24.622,24.71,52008,0
2014-12-17,24.661,24.72,24.641,24.701,27466,0
2014-12-18,24.72,24.819,24.71,24.74,23639,0
2014-12-19,24.809,24.819,24.72,24.72,17179,0
2014-12-22,24.73,24.829,24.73,24.829,18748,0
2014-12-23,24.789,24.966,24.779,24.868,28883,0
2014-12-24,24.848,24.907,24.848,24.848,9046,0
2014-12-26,24.848,24.858,24.72,24.73,18087,0
2014-12-29,24.848,24.897,24.848,24.848,39642,0
2014-12-30,24.868,24.957,24.829,24.878,20535,0
2014-12-31,24.927,25.006,24.897,24.976,38509,0
2015-01-02,25.035,25.232,24.976,25.173,29925,0
2015-01-05,25.144,25.144,25.016,25.104,29145,0
2015-01-06,25.065,25.075,24.966,25.006,23836,0
2015-01-07,25.006,25.104,24.976,25.026,37058,0
2015-01-08,25.104,25.114,25.055,25.094,13953,0
2015-01-09,25.075,25.163,25.065,25.075,29873,0
2015-01-12,25.085,25.154,25.055,25.094,16721,0
2015-01-13,25.124,25.134,25.085,25.134,20870,0
2015-01-14,25.094,25.154,25.094,25.124,18013,0
2015-01-15,25.134,25.134,25.006,25.075,31778,0
2015-01-16,25.065,25.163,25.035,25.163,22935,0
2015-01-20,25.163,25.232,25.085,25.173,34191,0
2015-01-21,25.154,25.262,25.154,25.223,30949,0
2015-01-22,25.3,25.35,25.2,25.28,41566,0
2015-01-23,25.3,25.3,25.12,25.24,47332,0
2015-01-26,25.25,25.37,25.25,25.26,48297,0
2015-01-27,25.21,25.33,25.21,25.29,43298,0
2015-01-28,25.35,25.45,25.29,25.44,52090,0
2015-01-29,25.49,25.5,25.41,25.41,29844,0
2015-01-30,25.47,25.51,25.38,25.38,24439,0
2015-02-02,25.43,25.47,25.3,25.43,25010,0
2015-02-03,25.45,25.52,25.43,25.49,24703,0
2015-02-04,25.49,25.5,25.38,25.41,20967,0
2015-02-05,25.44,25.49,25.4,25.42,43328,0
2015-02-06,25.42,25.46,25.3,25.35,19189,0
2015-02-09,25.35,25.5,25.35,25.44,18475,0
2015-02-10,25.47,25.47,25.35,25.35,35194,0
2015-02-11,25.44,25.44,25.31,25.39,43789,0
2015-02-12,25.41,25.46,25.39,25.45,31956,0
2015-02-13,25.45,25.48,25.41,25.42,18792,0
2015-02-17,25.45,25.45,25.38,25.38,42229,0
2015-02-18,25.41,25.42,25.25,25.36,39459,0
2015-02-19,25.3,25.39,25.29,25.36,18517,0
2015-02-20,25.39,25.45,25.38,25.44,21939,0
2015-02-23,25.41,25.5,25.4,25.44,17653,0
2015-02-24,25.43,25.48,25.42,25.44,24310,0
2015-02-25,25.47,25.55,25.46,25.47,45393,0
2015-02-26,25.48,25.5,25.43,25.48,22531,0
2015-02-27,25.5,25.65,25.47,25.6,49403,0
2015-03-02,25.59,25.593,25.5,25.52,20186,0
2015-03-03,25.52,25.55,25.5,25.53,13247,0
2015-03-04,25.535,25.62,25.47,25.48,33331,0
2015-03-05,25.5,25.56,25.45,25.47,25704,0
2015-03-06,25.48,25.48,25.32,25.36,34606,0
2015-03-09,25.38,25.39,25.22,25.26,55861,0
2015-03-10,25.22,25.42,25.22,25.41,19301,0
2015-03-11,25.38,25.43,25.3,25.3,27389,0
2015-03-12,25.33,25.33,25.25,25.25,38031,0
2015-03-13,25.23,25.28,25.2,25.2,28378,0
2015-03-16,25.25,25.32,25.21,25.21,20502,0
2015-03-17,25.225,25.28,25.15,25.16,20477,0
2015-03-18,25.19,25.35,25.16,25.31,27826,0
2015-03-19,25.311,25.365,25.26,25.359,23076,0
2015-03-20,25.35,25.5,25.35,25.47,22117,0
2015-03-23,25.49,25.52,25.47,25.52,20777,0
2015-03-24,25.57,25.57,25.47,25.53,26103,0
2015-03-25,25.5,25.59,25.49,25.49,26534,0
2015-03-26,25.52,25.6,25.45,25.55,22235,0
2015-03-27,25.55,25.58,25.49,25.56,13875,0
2015-03-30,25.62,25.64,25.51,25.52,32382,0
2015-03-31,25.54,25.54,25.5,25.5,17330,0
2015-04-01,25.52,25.53,25.48,25.49,23674,0
2015-04-02,25.5,25.52,25.495,25.51,12687,0
2015-04-06,25.55,25.63,25.52,25.54,35467,0
2015-04-07,25.5,25.549,25.48,25.52,25891,0
2015-04-08,25.54,25.568,25.49,25.49,26536,0
2015-04-09,25.55,25.6,25.53,25.559,12570,0
2015-04-10,25.54,25.57,25.51,25.53,23719,0
2015-04-13,25.56,25.6,25.51,25.6,28746,0
2015-04-14,25.59,25.67,25.57,25.67,35716,0
2015-04-15,25.65,25.72,25.55,25.58,68481,0
2015-04-16,25.58,25.71,25.58,25.7,67289,0
2015-04-17,25.649,25.73,25.59,25.73,80387,0
2015-04-20,25.66,25.78,25.66,25.74,48082,0
2015-04-21,25.77,25.8,25.74,25.8,42794,0
2015-04-22,25.41,25.49,25.4,25.42,38764,0
2015-04-23,25.44,25.46,25.38,25.42,35666,0
2015-04-24,25.401,25.43,25.37,25.37,37823,0
2015-04-27,25.42,25.42,25.35,25.359,27115,0
2015-04-28,25.38,25.38,25.25,25.28,47040,0
2015-04-29,25.29,25.31,25.25,25.25,33190,0
2015-04-30,25.26,25.38,25.25,25.33,36251,0
2015-05-01,25.29,25.328,25.24,25.26,32185,0
2015-05-04,25.24,25.282,25.21,25.25,39065,0
2015-05-05,25.25,25.27,25.15,25.15,39510,0
2015-05-06,25.21,25.21,24.85,25.01,102236,0
2015-05-07,25.07,25.19,25,25.15,49972,0
2015-05-08,25.15,25.279,25.15,25.174,21572,0
2015-05-11,25.28,25.28,25.05,25.1,65975,0
2015-05-12,25.01,25.22,25,25.16,46845,0
2015-05-13,25.18,25.398,25.131,25.37,58363,0
2015-05-14,25.44,25.49,25.34,25.35,36302,0
2015-05-15,25.33,25.52,25.33,25.49,27235,0
2015-05-18,25.5,25.5,25.38,25.44,26327,0
2015-05-19,25.36,25.5,25.36,25.463,31579,0
2015-05-20,25.5,25.54,25.44,25.54,27518,0
2015-05-21,25.5,25.52,25.4,25.488,76846,0
2015-05-22,25.49,25.51,25.447,25.47,32287,0
2015-05-26,25.45,25.53,25.37,25.37,34337,0
2015-05-27,25.35,25.4,25.35,25.4,15910,0
2015-05-28,25.36,25.44,25.36,25.41,23572,0
2015-05-29,25.36,25.44,25.32,25.32,16661,0
2015-06-01,25.353,25.387,25.33,25.36,12784,0
2015-06-02,25.352,25.352,25.25,25.28,19605,0
2015-06-03,25.25,25.27,25.14,25.17,19906,0
2015-06-04,25.2,25.39,25.2,25.26,32651,0
2015-06-05,25.25,25.35,25.25,25.35,24512,0
2015-06-08,25.28,25.45,25.28,25.43,32259,0
2015-06-09,25.45,25.45,25.37,25.4,59537,0
2015-06-10,25.34,25.41,25.302,25.4,22567,0
2015-06-11,25.4,25.46,25.25,25.419,67487,0
2015-06-12,25.409,25.43,25.4,25.42,21207,0
2015-06-15,25.41,25.43,25.38,25.4,13635,0
2015-06-16,25.39,25.422,25.38,25.38,19822,0
2015-06-17,25.42,25.42,25.17,25.29,50145,0
2015-06-18,25.25,25.37,25.25,25.26,48934,0
2015-06-19,25.3,25.34,25.25,25.29,12297,0
2015-06-22,25.33,25.33,25.25,25.28,29368,0
2015-06-23,25.32,25.32,25.26,25.28,17509,0
2015-06-24,25.26,25.27,25.188,25.25,70736,0
2015-06-25,25.2,25.31,25.16,25.28,50622,0
2015-06-26,25.26,25.29,25.24,25.26,11571,0
2015-06-29,25.2,25.236,25.17,25.19,22442,0
2015-06-30,25.24,25.35,25.2,25.31,33474,0
2015-07-01,25.29,25.38,25.28,25.36,19283,0
2015-07-02,25.38,25.48,25.35,25.45,22339,0
2015-07-06,25.42,25.493,25.41,25.48,22409,0
2015-07-07,25.5,25.55,25.472,25.53,46207,0
2015-07-08,25.47,25.54,25.447,25.46,26454,0
2015-07-09,25.53,25.65,25.51,25.64,70552,0
2015-07-10,25.62,25.62,25.53,25.55,23253,0
2015-07-13,25.57,25.6,25.53,25.6,42649,0
2015-07-14,25.59,25.63,25.58,25.63,46750,0
2015-07-15,25.65,25.74,25.55,25.72,40905,0
2015-07-16,25.69,25.79,25.6,25.77,45778,0
2015-07-17,25.772,25.79,25.671,25.69,23066,0
2015-07-20,25.77,25.8,25.72,25.736,36820,0
2015-07-21,25.71,25.88,25.701,25.82,22905,0
2015-07-22,25.51,25.53,25.42,25.48,32494,0
2015-07-23,25.48,25.48,25.43,25.44,31132,0
2015-07-24,25.49,25.5,25.37,25.38,26892,0
2015-07-27,25.39,25.4,25.36,25.37,17156,0
2015-07-28,25.38,25.41,25.36,25.4,21653,0
2015-07-29,25.395,25.43,25.39,25.41,20418,0
2015-07-30,25.5,25.51,25.43,25.49,16331,0
2015-07-31,25.46,25.55,25.46,25.49,38391,0
2015-08-03,25.54,25.57,25.5,25.54,20827,0
2015-08-04,25.51,25.54,25.5,25.52,28926,0
2015-08-05,25.57,25.57,25.5,25.5,13992,0
2015-08-06,25.55,25.55,25.5,25.5,14227,0
2015-08-07,25.5,25.53,25.5,25.5,22131,0
2015-08-10,25.66,25.66,25.52,25.57,40487,0
2015-08-11,25.6,25.63,25.56,25.63,35496,0
2015-08-12,25.605,25.63,25.59,25.62,12556,0
2015-08-13,25.6,25.63,25.59,25.59,16083,0
2015-08-14,25.61,25.69,25.61,25.69,27801,0
2015-08-17,25.69,25.69,25.6,25.64,36570,0
2015-08-18,25.65,25.69,25.63,25.638,17260,0
2015-08-19,25.7,25.7,25.58,25.613,41850,0
2015-08-20,25.605,25.62,25.58,25.58,39457,0
2015-08-21,25.55,25.6,25.48,25.52,36308,0
2015-08-24,25.38,25.39,25.16,25.39,127872,0
2015-08-25,25.44,25.487,25.36,25.44,17813,0
2015-08-26,25.49,25.49,25.26,25.37,51591,0
2015-08-27,25.37,25.53,25.321,25.48,24868,0
2015-08-28,25.51,25.51,25.36,25.37,36902,0
2015-08-31,25.46,25.46,25.27,25.27,33081,0
2015-09-01,25.261,25.304,25.2,25.21,31860,0
2015-09-02,25.33,25.33,25.21,25.24,58409,0
2015-09-03,25.24,25.31,25.24,25.27,26312,0
2015-09-04,25.29,25.292,25.215,25.239,26639,0
2015-09-08,25.27,25.27,25.231,25.27,23923,0
2015-09-09,25.39,25.39,25.28,25.28,31476,0
2015-09-10,25.278,25.36,25.278,25.337,35534,0
2015-09-11,25.33,25.35,25.33,25.336,12975,0
2015-09-14,25.36,25.38,25.31,25.38,14222,0
2015-09-15,25.39,25.39,25.3,25.31,23001,0
2015-09-16,25.321,25.36,25.25,25.25,22417,0
2015-09-17,25.25,25.34,25.24,25.27,23657,0
2015-09-18,25.29,25.34,25.26,25.26,39706,0
2015-09-21,25.32,25.324,25.25,25.26,36282,0
2015-09-22,25.26,25.41,25.26,25.3,28800,0
2015-09-23,25.32,25.46,25.32,25.46,26240,0
2015-09-24,25.422,25.6,25.41,25.55,60426,0
2015-09-25,25.54,25.64,25.54,25.62,23304,0
2015-09-28,25.64,25.649,25.56,25.57,22637,0
2015-09-29,25.62,25.68,25.52,25.67,36007,0
2015-09-30,25.68,25.68,25.6,25.6,32592,0
2015-10-01,25.63,25.67,25.55,25.606,20483,0
2015-10-02,25.6,25.6,25.49,25.59,31498,0
2015-10-05,25.61,25.76,25.61,25.63,26753,0
2015-10-06,25.66,25.75,25.66,25.68,16990,0
2015-10-07,25.75,25.79,25.63,25.74,58281,0
2015-10-08,25.74,25.78,25.71,25.74,32238,0
2015-10-09,25.734,25.81,25.691,25.79,33969,0
2015-10-12,25.8,25.81,25.756,25.8,12242,0
2015-10-13,25.81,25.89,25.81,25.89,15635,0
2015-10-14,25.89,25.92,25.81,25.81,15712,0
2015-10-15,25.81,25.98,25.775,25.94,27591,0
2015-10-16,25.88,25.99,25.87,25.99,31481,0
2015-10-19,25.963,25.983,25.91,25.96,20648,0
2015-10-20,25.94,26.24,25.93,25.93,35585,0
2015-10-21,26.02,26.07,25.95,25.99,21118,0
2015-10-22,25.66,25.72,25.64,25.66,19956,0
2015-10-23,25.65,25.7,25.61,25.69,14547,0
2015-10-26,25.63,25.73,25.58,25.62,23157,0
2015-10-27,25.65,25.72,25.6,25.6,29382,0
2015-10-28,25.6,25.685,25.6,25.617,37268,0
2015-10-29,25.6,25.67,25.6,25.61,27959,0
2015-10-30,25.6,25.73,25.59,25.59,64963,0
2015-11-02,25.66,25.67,25.6,25.66,33552,0
2015-11-03,25.63,25.75,25.63,25.67,28292,0
2015-11-04,25.692,25.85,25.66,25.67,27123,0
2015-11-05,25.78,25.78,25.65,25.69,19677,0
2015-11-06,25.7,25.7,25.6,25.64,22789,0
2015-11-09,25.62,25.64,25.57,25.6,44354,0
2015-11-10,25.64,25.72,25.609,25.66,47420,0
2015-11-11,25.75,25.81,25.69,25.78,18252,0
2015-11-12,25.69,25.79,25.69,25.7,40227,0
2015-11-13,25.72,25.73,25.65,25.68,12328,0
2015-11-16,25.59,25.618,25.53,25.55,12615,0
2015-11-17,25.55,25.6,25.525,25.6,30347,0
2015-11-18,25.56,25.59,25.5,25.56,71023,0
2015-11-19,25.54,25.569,25.46,25.46,32668,0
2015-11-20,25.46,25.53,25.45,25.46,23273,0
2015-11-23,25.48,25.5,25.45,25.46,34584,0
2015-11-24,25.32,25.5,25.32,25.4,35247,0
2015-11-25,25.47,25.557,25.43,25.52,18775,0
2015-11-27,25.55,25.56,25.39,25.56,8885,0
2015-11-30,25.55,25.627,25.52,25.59,21042,0
2015-12-01,25.6,25.75,25.58,25.68,31842,0
2015-12-02,25.75,25.79,25.72,25.79,40341,0
2015-12-03,25.76,25.79,25.67,25.79,20703,0
2015-12-04,25.74,25.77,25.57,25.63,51020,0
2015-12-07,25.57,25.64,25.51,25.61,27904,0
2015-12-08,25.63,25.724,25.58,25.64,38238,0
2015-12-09,25.45,25.7,25.448,25.69,49685,0
2015-12-10,25.677,25.72,25.64,25.72,14470,0
2015-12-11,25.63,25.67,25.4,25.42,53261,0
2015-12-14,25.48,25.48,25.114,25.34,84702,0
2015-12-15,25.35,25.46,25.17,25.35,74006,0
2015-12-16,25.35,25.45,25.17,25.36,73252,0
2015-12-17,25.34,25.6,25.34,25.56,36210,0
2015-12-18,25.6,25.62,25.53,25.58,35408,0
2015-12-21,25.58,25.62,25.548,25.62,21640,0
2015-12-22,25.57,25.75,25.57,25.67,47124,0
2015-12-23,25.664,25.85,25.664,25.82,36024,0
2015-12-24,25.82,25.85,25.8,25.85,6872,0
2015-12-28,25.87,26.09,25.81,26.08,61298,0
2015-12-29,26.06,26.19,25.97,26.18,28324,0
2015-12-30,26.18,26.18,25.9421,26.08,33094,0
2015-12-31,26.14,26.14,25.98,25.99,17538,0
2016-01-04,25.87,26.1,25.789,26.09,46824,0
2016-01-05,26.05,26.26,26.039,26.15,57263,0
2016-01-06,26.07,26.15,26,26.12,52023,0
2016-01-07,26,26.13,25.96,26.13,69633,0
2016-01-08,26.06,26.22,26.06,26.18,29330,0
2016-01-11,26.18,26.19,26.08,26.19,35758,0
2016-01-12,26.18,26.27,26.13,26.27,31605,0
2016-01-13,26.3,26.3,26.15,26.16,32093,0
2016-01-14,26.12,26.2,26.09,26.1399,33424,0
2016-01-15,26.01,26.1005,25.924,26.1,28118,0
2016-01-19,26.06,26.06,26.06,26.06,0,0
2016-01-20,25.87,26.07,25.75,26.07,79940,0
2016-01-21,26.1,26.1,25.78,25.84,30459,0
2016-01-22,25.77,25.77,25.5201,25.64,54209,0
2016-01-25,25.54,25.62,25.5,25.62,20397,0
2016-01-26,25.64,25.785,25.6393,25.74,45753,0
2016-01-27,25.81,25.93,25.7442,25.81,37762,0
2016-01-28,25.9,25.9,25.78,25.79,22421,0
2016-01-29,25.77,25.969,25.77,25.89,50778,0
2016-02-01,25.95,26.08,25.9,25.99,34797,0
2016-02-02,25.95,25.9999,25.9,25.9,19171,0
2016-02-03,26.05,26.0799,25.9,26.0683,50127,0
2016-02-04,26.09,26.0995,26.031,26.09,78405,0
2016-02-05,26.08,26.085,25.97,26.02,27536,0
2016-02-08,25.92,25.951,25.61,25.94,44141,0
2016-02-09,25.8,25.8194,25.55,25.77,90250,0
2016-02-10,26.03,26.0399,25.6,25.62,121315,0
2016-02-11,25.5,25.6,25.07,25.4,140826,0
2016-02-12,25.4,25.55,25.1995,25.36,82120,0
2016-02-16,25.3,25.395,25.19,25.37,87161,0
2016-02-17,25.42,25.55,25.42,25.4701,27775,0
2016-02-18,25.51,25.656,25.4124,25.63,27530,0
2016-02-19,25.56,25.669,25.36,25.46,34102,0
2016-02-22,25.58,25.5868,25.5,25.5,26046,0
2016-02-23,25.46,25.5747,25.4,25.52,28070,0
2016-02-24,25.45,25.62,25.4,25.62,173012,0
2016-02-25,25.69,25.7,25.55,25.68,39177,0
2016-02-26,25.67,25.88,25.664,25.861,47465,0
2016-02-29,25.89,25.89,25.69,25.69,51112,0
2016-03-01,25.75,25.9602,25.75,25.84,37132,0
2016-03-02,25.85,25.8829,25.71,25.81,25160,0
2016-03-03,25.76,25.8532,25.75,25.8,16861,0
2016-03-04,25.89,25.89,25.784,25.8505,20124,0
2016-03-07,25.87,25.89,25.77,25.83,25982,0
2016-03-08,25.82,25.84,25.7321,25.8,34329,0
2016-03-09,25.73,25.93,25.73,25.87,128378,0
2016-03-10,25.81,25.98,25.81,25.89,25814,0
2016-03-11,25.83,25.9,25.72,25.82,23067,0
2016-03-14,25.77,25.92,25.77,25.833,16614,0
2016-03-15,25.9,25.9,25.7519,25.8,14382,0
2016-03-16,25.87,25.87,25.7863,25.8599,19616,0
2016-03-17,25.93,25.93,25.7,25.72,34159,0
2016-03-18,25.76,25.8249,25.72,25.79,25130,0
2016-03-21,25.75,25.8196,25.7146,25.7462,18034,0
2016-03-22,25.7,25.78,25.68,25.75,35014,0
2016-03-23,25.78,25.85,25.7577,25.8024,33906,0
2016-03-24,25.74,25.88,25.74,25.88,24240,0
2016-03-28,25.94,25.98,25.86,25.89,32035,0
2016-03-29,25.95,25.95,25.82,25.82,56396,0
2016-03-30,25.89,25.97,25.86,25.94,36070,0
2016-03-31,25.97,26,25.95,26,29892,0
2016-04-01,26,26.03,25.97,26.01,48894,0
2016-04-04,25.9813,26.04,25.94,26.04,52614,0
2016-04-05,25.97,25.98,25.91,25.96,98292,0
2016-04-06,25.97,25.97,25.86,25.86,26931,0
2016-04-07,25.8601,25.95,25.8284,25.95,27298,0
2016-04-08,25.91,25.949,25.86,25.89,19573,0
2016-04-11,25.89,26.08,25.8604,26.0778,28554,0
2016-04-12,26.02,26.13,26.02,26.06,25324,0
2016-04-13,26.06,26.15,26.06,26.13,34800,0
2016-04-14,26.15,26.15,26.04,26.05,32751,0
2016-04-15,26.04,26.25,26.04,26.25,45832,0
2016-04-18,26.16,26.25,26.16,26.21,47726,0
2016-04-19,26.2,26.23,26.15,26.15,45549,0
2016-04-20,26.2,26.22,26.16,26.16,58919,0
2016-04-21,25.84,25.97,25.71,25.71,54516,0
2016-04-22,25.7,25.92,25.7,25.77,52852,0
2016-04-25,25.78,25.7802,25.67,25.705,28313,0
2016-04-26,25.7,25.72,25.6,25.61,40366,0
2016-04-27,25.6,25.69,25.55,25.62,32003,0
2016-04-28,25.68,25.74,25.64,25.64,43264,0
2016-04-29,25.72,25.72,25.38,25.48,156594,0
2016-05-02,25.54,25.5799,25.4601,25.5,44973,0
2016-05-03,25.5,25.64,25.4733,25.59,36525,0
2016-05-04,25.55,25.68,25.55,25.6399,22074,0
2016-05-05,25.68,25.68,25.6,25.62,23791,0
2016-05-06,25.66,25.84,25.57,25.75,70118,0
2016-05-09,25.75,25.84,25.743,25.83,31221,0
2016-05-10,25.93,25.93,25.8,25.8,43610,0
2016-05-11,25.89,25.93,25.8407,25.89,38007,0
2016-05-12,25.93,25.99,25.89,25.89,21412,0
2016-05-13,25.94,25.97,25.9,25.9,45907,0
2016-05-16,25.97,26,25.79,25.85,61004,0
2016-05-17,25.93,25.97,25.85,25.89,33101,0
2016-05-18,25.8906,25.99,25.8901,25.97,36269,0
2016-05-19,25.95,25.95,25.83,25.8834,79388,0
2016-05-20,25.96,26.01,25.9096,26,23987,0
2016-05-23,25.95,26.05,25.95,26.02,24226,0
2016-05-24,26.07,26.07,25.95,26,44802,0
2016-05-25,25.98,26.06,25.98,26.014,31565,0
2016-05-26,26,26.06,26,26.06,19675,0
2016-05-27,26.08,26.08,26,26.01,29958,0
2016-05-31,25.96,26.04,25.96,25.97,17610,0
2016-06-01,25.96,26.06,25.96,25.98,46798,0
2016-06-02,26.05,26.09,26,26.05,49869,0
2016-06-03,26.07,26.16,26.04,26.16,23333,0
2016-06-06,26.08,26.3,26.08,26.23,37649,0
2016-06-07,26.29,26.34,26.12,26.13,29216,0
2016-06-08,26.22,26.25,26.11,26.16,33744,0
2016-06-09,26.24,26.24,26.01,26.01,92836,0
2016-06-10,26.13,26.13,26,26,18834,0
2016-06-13,26,26.1299,26,26.05,19210,0
2016-06-14,26,26.0799,26,26,25726,0
2016-06-15,26.11,26.12,26.0121,26.12,38081,0
2016-06-16,26.03,26.2199,26.03,26.14,45956,0
2016-06-17,26.12,26.1763,26.1162,26.12,19553,0
2016-06-20,26.29,26.29,26.1001,26.13,32957,0
2016-06-21,26.13,26.15,26.1102,26.12,39027,0
2016-06-22,26.11,26.22,26.11,26.16,37099,0
2016-06-23,26.1576,26.1576,26.02,26.02,29359,0
2016-06-24,25.75,26.17,25.72,26.11,65896,0
2016-06-27,26.02,26.1199,25.97,26.06,27060,0
2016-06-28,26.24,26.28,26.15,26.23,54775,0
2016-06-29,26.27,26.29,26.2,26.21,25211,0
2016-06-30,26.18,26.453,26.18,26.41,42824,0
2016-07-01,26.35,26.43,26.32,26.33,28154,0
2016-07-05,26.3,26.4399,26.29,26.37,38559,0
2016-07-06,26.43,26.4999,26.3801,26.49,13056,0
2016-07-07,26.44,26.5455,26.4247,26.44,51380,0
2016-07-08,26.44,26.7708,26.4301,26.64,36143,0
2016-07-11,26.57,26.7,26.55,26.55,32372,0
2016-07-12,26.63,26.764,26.5108,26.53,35341,0
2016-07-13,26.62,26.68,26.493,26.6,33833,0
2016-07-14,26.69,26.77,26.555,26.62,43607,0
2016-07-15,26.58,26.65,26.35,26.51,68242,0
2016-07-18,26.4,26.5,26.3745,26.38,30264,0
2016-07-19,26.49,26.69,26.42,26.5,36187,0
2016-07-20,26.48,26.52,26.42,26.48,22156,0
2016-07-21,26.46,26.47,26.4149,26.44,31981,0
2016-07-22,26.1,26.15,26.02,26.02,49045,0
2016-07-25,26.08,26.08,25.8,25.8,68553,0
2016-07-26,25.82,25.9869,25.82,25.9,40809,0
2016-07-27,25.88,26.2,25.88,26.09,46599,0
2016-07-28,26.1899,26.32,26.09,26.09,43479,0
2016-07-29,26.18,26.43,26.18,26.28,34157,0
2016-08-01,26.32,26.439,26.2,26.21,37011,0
2016-08-02,26.09,26.39,26.09,26.27,20941,0
2016-08-03,26.2501,26.2501,26.08,26.08,21479,0
2016-08-04,26.09,26.3699,26.09,26.19,25459,0
2016-08-05,26.28,26.4264,26.21,26.39,27374,0
2016-08-08,26.4591,26.489,26.35,26.35,28301,0
2016-08-09,26.47,26.499,26.35,26.44,23777,0
2016-08-10,26.58,26.5899,26.26,26.26,50819,0
2016-08-11,26.44,26.459,26.1,26.1,29831,0
2016-08-12,26.12,26.2699,26.07,26.2699,25327,0
2016-08-15,26.25,26.32,26.16,26.18,25420,0
2016-08-16,26.17,26.2,26.1112,26.12,23192,0
2016-08-17,26.2,26.33,26.132,26.14,16954,0
2016-08-18,26.18,26.25,26.1002,26.14,27424,0
2016-08-19,26.14,26.22,26.14,26.19,15051,0
2016-08-22,26.14,26.171,26.0301,26.05,44873,0
2016-08-23,26.11,26.16,26.08,26.12,46898,0
2016-08-24,26.15,26.1667,25.92,25.92,52588,0
2016-08-25,25.99,25.99,25.93,25.97,21146,0
2016-08-26,25.96,25.99,25.91,25.96,20013,0
2016-08-29,25.91,26.06,25.91,26.05,17765,0
2016-08-30,26.06,26.32,26.06,26.24,48965,0
2016-08-31,26.23,26.4,26.16,26.4,20433,0
2016-09-01,26.38,26.525,26.34,26.4834,43586,0
2016-09-02,26.47,26.59,26.47,26.57,21307,0
2016-09-06,26.58,26.67,26.5001,26.67,30962,0
2016-09-07,26.58,26.67,26.58,26.64,49243,0
2016-09-08,26.61,26.65,26.6001,26.63,19887,0
2016-09-09,26.57,26.5718,26.2899,26.45,31852,0
2016-09-12,26.3,26.555,26.3,26.52,62973,0
2016-09-13,26.46,26.515,26.2601,26.45,78677,0
2016-09-14,26.39,26.6,26.39,26.56,51221,0
2016-09-15,26.56,26.66,26.51,26.58,45439,0
2016-09-16,26.52,26.56,26.25,26.53,678827,0
2016-09-19,26.42,26.518,26.31,26.37,25507,0
2016-09-20,26.33,26.4,26.24,26.29,37842,0
2016-09-21,26.3101,26.5853,26.254,26.4863,22566,0
2016-09-22,26.61,26.65,26.43,26.53,50906,0
2016-09-23,26.44,26.58,26.44,26.57,46029,0
2016-09-26,26.52,26.53,26.22,26.23,58248,0
2016-09-27,26.18,26.39,26.07,26.24,38810,0
2016-09-28,26.2,26.39,26.2,26.38,21345,0
2016-09-29,26.34,26.4623,26.01,26.03,48444,0
2016-09-30,26.14,26.259,26.03,26.1399,20517,0
2016-10-03,26.08,26.15,26.01,26.04,17836,0
2016-10-04,26.06,26.19,25.83,25.9,48108,0
2016-10-05,25.87,25.99,25.82,25.91,29817,0
2016-10-06,25.9501,26.19,25.87,26.09,49528,0
2016-10-07,26.16,26.2532,26.11,26.15,23236,0
2016-10-10,26.1,26.1424,25.92,26.09,26898,0
2016-10-11,25.98,26.042,25.73,25.79,58145,0
2016-10-12,25.76,25.89,25.76,25.841,63280,0
2016-10-13,25.7785,25.87,25.69,25.81,33426,0
2016-10-14,25.86,25.99,25.86,25.9067,27367,0
2016-10-17,25.93,25.99,25.93,25.94,20585,0
2016-10-18,25.99,26.3,25.98,26.16,36572,0
2016-10-19,26.12,26.3947,26.12,26.21,36678,0
2016-10-20,26.23,26.2543,26.15,26.2,24681,0
2016-10-21,26.24,26.44,26.15,26.44,55811,0
2016-10-24,26.08,26.09,25.95,26.03,29251,0
2016-10-25,26.04,26.29,26.03,26.27,23573,0
2016-10-26,26.22,26.3499,26.1854,26.3,15124,0
2016-10-27,26.3,26.3,25.99,25.99,21624,0
2016-10-28,25.95,26.0692,25.718,25.74,20554,0
2016-10-31,25.84,25.989,25.68,25.82,20242,0
2016-11-01,25.79,25.8603,25.7001,25.8,35302,0
2016-11-02,25.77,25.899,25.75,25.85,25712,0
2016-11-03,25.8,25.9508,25.72,25.91,40916,0
2016-11-04,25.86,26.029,25.86,25.98,18573,0
2016-11-07,26.21,26.21,25.7,25.89,25323,0
2016-11-08,25.9,25.9973,25.7807,25.95,30903,0
2016-11-09,25.84,25.92,25.7304,25.84,48479,0
2016-11-10,25.82,25.82,25.29,25.36,77637,0
2016-11-11,25.51,25.51,25.12,25.43,292029,0
2016-11-14,25.34,25.4,25.01,25.15,140469,0
2016-11-15,25.17,25.76,25.16,25.64,72350,0
2016-11-16,25.52,25.8,25.52,25.74,35318,0
2016-11-17,25.78,25.78,25.64,25.7,95709,0
2016-11-18,25.6,25.7,25.48,25.5266,237636,0
2016-11-21,25.49,25.6272,25.44,25.53,157324,0
2016-11-22,25.66,25.66,25.51,25.65,37861,0
2016-11-23,25.59,25.6799,25.4401,25.65,31558,0
2016-11-25,25.67,25.6734,25.5415,25.5862,4998,0
2016-11-28,25.6,25.6,25.4601,25.56,34912,0
2016-11-29,25.52,25.631,25.52,25.605,43474,0
2016-11-30,25.54,25.59,25.332,25.59,27659,0
2016-12-01,25.46,25.475,25.0811,25.34,63659,0
2016-12-02,25.23,25.4533,25.23,25.34,34776,0
2016-12-05,25.32,25.39,25.31,25.31,33629,0
2016-12-06,25.28,25.38,25.22,25.23,38411,0
2016-12-07,25.18,25.4735,25.18,25.24,54304,0
2016-12-08,25.24,25.359,25.18,25.2,43845,0
2016-12-09,25.29,25.34,25.19,25.29,44112,0
2016-12-12,25.16,25.34,25.16,25.3179,70662,0
2016-12-13,25.36,25.36,25.2,25.3,39525,0
2016-12-14,25.22,25.35,25.15,25.1879,53234,0
2016-12-15,25.17,25.4345,25.15,25.295,62663,0
2016-12-16,25.34,25.38,25.18,25.27,34931,0
2016-12-19,25.38,25.46,25.28,25.45,40588,0
2016-12-20,25.37,25.56,25.33,25.56,36264,0
2016-12-21,25.47,25.72,25.38,25.7,26505,0
2016-12-22,25.73,25.73,25.6,25.63,19796,0
2016-12-23,25.6298,25.68,25.5001,25.68,22605,0
2016-12-27,25.59,25.64,25.45,25.64,36717,0
2016-12-28,25.58,25.58,25.44,25.47,19694,0
2016-12-29,25.4992,25.52,25.4019,25.44,17237,0
2016-12-30,25.48,25.5012,25.42,25.43,9040,0
2017-01-03,25.51,25.68,25.411,25.58,16937,0
2017-01-04,25.68,25.97,25.6184,25.97,29688,0
2017-01-05,25.97,26.05,25.8101,25.9,36058,0
2017-01-06,25.84,25.904,25.8137,25.85,31667,0
2017-01-09,25.82,26,25.78,25.98,32242,0
2017-01-10,25.95,26,25.95,25.99,14274,0
2017-01-11,25.96,26.22,25.96,26.22,39533,0
2017-01-12,26.13,26.196,25.97,26.05,43889,0
2017-01-13,26.02,26.1,26.0001,26.08,22088,0
2017-01-17,26.08,26.2,26.061,26.17,28107,0
2017-01-18,26.09,26.33,26.09,26.13,21902,0
2017-01-19,26.11,26.11,25.6366,25.75,49590,0
2017-01-20,25.67,26.12,25.66,25.85,53206,0
2017-01-23,26.13,26.13,25.83,25.91,35353,0
2017-01-24,25.58,25.76,25.55,25.66,30573,0
2017-01-25,25.71,25.89,25.5,25.63,29663,0
2017-01-26,25.48,25.81,25.48,25.77,16183,0
2017-01-27,25.61,25.75,25.61,25.73,14514,0
2017-01-30,25.67,25.7353,25.63,25.65,26797,0
2017-01-31,25.63,25.7553,25.59,25.65,33308,0
2017-02-01,25.68,25.8799,25.5821,25.7625,43177,0
2017-02-02,25.82,25.85,25.7038,25.7951,13577,0
2017-02-03,25.8,26.0799,25.8,25.87,14298,0
2017-02-06,25.87,26.0475,25.8,25.8301,19881,0
2017-02-07,26.02,26.02,25.77,25.78,23349,0
2017-02-08,25.8,25.98,25.8,25.83,39265,0
2017-02-09,25.83,25.92,25.82,25.86,11120,0
2017-02-10,25.86,26.12,25.842,25.9,56693,0
2017-02-13,25.99,26.02,25.88,25.965,29402,0
2017-02-14,25.95,26.0676,25.8801,26.0676,50037,0
2017-02-15,26.03,26.2097,26.03,26.13,42276,0
2017-02-16,26.11,26.39,26.11,26.36,63399,0
2017-02-17,26.42,26.42,26.0793,26.184,44796,0
2017-02-21,26.09,26.2,25.96,25.9856,36224,0
2017-02-22,26,26.0756,25.9,26.07,30724,0
2017-02-23,26.03,26.1299,25.99,26.1299,20797,0
2017-02-24,26.04,26.28,26.03,26.2758,19476,0
2017-02-27,26.2,26.36,26.1,26.282,19436,0
2017-02-28,26.26,26.41,26.26,26.41,43056,0
2017-03-01,26.25,26.35,26.15,26.33,54741,0
2017-03-02,26.16,26.4,26.16,26.39,57289,0
2017-03-03,26.32,26.3779,26.26,26.3573,19447,0
2017-03-06,26.29,26.29,26.1978,26.28,21045,0
2017-03-07,26.11,26.19,26.11,26.17,46173,0
2017-03-08,26.05,26.14,25.76,25.8,36840,0
2017-03-09,25.57,25.7386,25.53,25.61,46961,0
2017-03-10,25.63,25.78,25.6001,25.72,25725,0
2017-03-13,25.73,25.78,25.6227,25.77,14732,0
2017-03-14,25.78,25.99,25.77,25.99,55002,0
2017-03-15,25.94,26.09,25.9,26.0899,26907,0
2017-03-16,26.04,26.2509,26.04,26.23,38456,0
2017-03-17,26.24,26.29,26.17,26.22,71870,0
2017-03-20,26.03,26.2416,26.02,26.2001,26502,0
2017-03-21,26.16,26.21,26.0041,26.17,34142,0
2017-03-22,26.07,26.2794,26.07,26.24,33103,0
2017-03-23,26.15,26.31,26.15,26.29,19307,0
2017-03-24,26.22,26.34,26.22,26.31,18251,0
2017-03-27,26.33,26.42,26.29,26.32,21480,0
2017-03-28,26.29,26.48,26.29,26.32,20887,0
2017-03-29,26.27,26.36,26.236,26.29,23029,0
2017-03-30,26.35,26.46,26.29,26.45,28576,0
2017-03-31,26.43,26.6,26.38,26.6,77174,0
2017-04-03,26.6,26.81,26.55,26.78,52037,0
2017-04-04,26.74,26.74,26.47,26.5698,49510,0
2017-04-05,26.53,26.59,26.47,26.51,41746,0
2017-04-06,26.44,26.584,26.42,26.47,27625,0
2017-04-07,26.43,26.5015,26.36,26.44,22021,0
2017-04-10,26.49,26.55,26.401,26.49,30252,0
2017-04-11,26.46,26.51,26.4,26.49,23256,0
2017-04-12,26.45,26.4748,26.42,26.43,28858,0
2017-04-13,26.38,26.6052,26.38,26.5871,34412,0
2017-04-17,26.598,26.77,26.598,26.72,40044,0
2017-04-18,26.65,26.99,26.5999,26.92,52908,0
2017-04-19,26.9,26.9,26.72,26.79,44451,0
2017-04-20,26.71,26.89,26.71,26.89,83148,0
2017-04-21,26.5,26.8,26.5,26.77,137910,0
2017-04-24,26.78,26.84,26.72,26.82,44757,0
2017-04-25,26.81,26.85,26.75,26.76,163199,0
2017-04-26,26.73,26.82,26.7,26.77,26150,0
2017-04-27,26.72,26.82,26.65,26.76,43542,0
2017-04-28,26.72,26.78,26.7,26.78,48137,0
2017-05-01,26.7,26.8,26.7,26.74,27430,0
2017-05-02,26.74,26.88,26.71,26.86,52038,0
2017-05-03,26.88,27,26.8001,27,67304,0
2017-05-04,26.92,27.03,26.8101,27.0228,46110,0
2017-05-05,27.01,27.19,26.9846,27.12,239826,0
2017-05-08,27.05,27.15,26.9942,27.13,100568,0
2017-05-09,27.1,27.27,27.1,27.14,62593,0
2017-05-10,27.23,27.24,27.08,27.15,41815,0
2017-05-11,27.14,27.1599,27.06,27.14,58366,0
2017-05-12,27.07,27.18,27.07,27.14,46735,0
2017-05-15,27.07,27.15,27.07,27.14,44043,0
2017-05-16,27.1,27.17,26.99,27.08,41345,0
2017-05-17,26.98,27.07,26.98,27.04,20390,0
2017-05-18,26.91,27.07,26.91,26.97,25035,0
2017-05-19,27.04,27.04,26.92,26.99,27425,0
2017-05-22,26.93,27,26.93,26.99,31898,0
2017-05-23,26.95,27.01,26.92,26.97,39524,0
2017-05-24,26.92,26.93,26.78,26.86,88869,0
2017-05-25,26.86,27.0377,26.86,26.95,31124,0
2017-05-26,26.91,27.1,26.88,26.89,32993,0
2017-05-30,26.88,27.09,26.88,27.06,25142,0
2017-05-31,26.95,27.07,26.95,27,187918,0
2017-06-01,27,27.02,26.88,27.01,74815,0
2017-06-02,26.91,27,26.91,27,23814,0
2017-06-05,26.94,27.01,26.9,26.93,19019,0
2017-06-06,26.9,26.94,26.89,26.89,26043,0
2017-06-07,26.9,26.97,26.82,26.88,15465,0
2017-06-08,26.84,26.93,26.69,26.84,21489,0
2017-06-09,26.97,26.97,26.67,26.67,17925,0
2017-06-12,26.64,26.64,26.51,26.51,59859,0
2017-06-13,26.53,26.53,26.27,26.27,47785,0
2017-06-14,26.36,26.43,26.21,26.22,63858,0
2017-06-15,26.21,26.26,26.12,26.24,55457,0
2017-06-16,26.29,26.38,26.13,26.2,280362,0
2017-06-19,26.24,26.34,26.23,26.28,40861,0
2017-06-20,26.27,26.32,26.25,26.31,20890,0
2017-06-21,26.3295,26.3295,26.14,26.25,20667,0
2017-06-22,26.27,26.3,26.23,26.25,20796,0
2017-06-23,26.25,26.25,26.15,26.23,22051,0
2017-06-26,26.26,26.3199,26.26,26.28,30918,0
2017-06-27,26.27,26.32,26.21,26.23,27609,0
2017-06-28,26.23,26.3,26.21,26.28,21738,0
2017-06-29,26.25,26.2562,26.13,26.18,34990,0
2017-06-30,26.2,26.2041,26.111,26.17,20237,0
2017-07-03,26.18,26.18,26.06,26.11,32705,0
2017-07-05,26.15,26.15,26.08,26.14,34581,0
2017-07-06,26.13,26.13,25.97,26,42959,0
2017-07-07,26.01,26.09,25.96,26.09,58380,0
2017-07-10,26.09,26.1,26.01,26.05,43315,0
2017-07-11,26.03,26.05,25.96,26.05,34808,0
2017-07-12,26.01,26.1,25.94,26,84106,0
2017-07-13,25.98,26.05,25.93,25.99,40475,0
2017-07-14,25.99,26.0363,25.92,25.99,37166,0
2017-07-17,25.97,26.006,25.92,25.98,41735,0
2017-07-18,25.95,26.04,25.915,26.02,50103,0
2017-07-19,26.01,26.12,26.01,26.09,42025,0
2017-07-20,26.09,26.14,26.04,26.13,42656,0
2017-07-21,26.05,26.2,26.02,26.2,55295,0
2017-07-24,25.89,25.9,25.82,25.88,28619,0
2017-07-25,25.8,25.9,25.8,25.89,27705,0
2017-07-26,25.89,26.12,25.85,26.11,160134,0
2017-07-27,26.12,26.12,26.01,26.02,39386,0
2017-07-28,26.05,26.13,25.9511,26.12,26242,0
2017-07-31,26.06,26.15,26.05,26.15,31924,0
2017-08-01,26.19,26.35,26.15,26.33,30998,0
2017-08-02,26.3023,26.3325,26.25,26.25,15748,0
2017-08-03,26.25,26.29,26.2001,26.26,12934,0
2017-08-04,26.29,26.37,26.24,26.3599,11083,0
2017-08-07,26.37,26.39,26.35,26.37,15536,0
2017-08-08,26.3626,26.37,26.12,26.12,20925,0
2017-08-09,26.09,26.24,26.09,26.23,14791,0
2017-08-10,26.26,26.26,25.87,25.9889,34024,0
2017-08-11,26.1,26.11,25.848,25.9,36266,0
2017-08-14,25.98,26.08,25.96,25.96,18352,0
2017-08-15,25.96,26.25,25.96,26.15,20991,0
2017-08-16,26.23,26.29,26.13,26.156,14879,0
2017-08-17,26.13,26.15,26.031,26.07,10184,0
2017-08-18,25.99,26.12,25.98,25.99,17103,0
2017-08-21,26,26.0366,25.86,25.9,16074,0
2017-08-22,25.89,25.95,25.8,25.95,15636,0
2017-08-23,25.98,25.98,25.5,25.81,20043,0
2017-08-24,25.83,25.95,25.7702,25.85,13551,0
2017-08-25,25.81,25.9499,25.81,25.89,14114,0
2017-08-28,25.85,25.97,25.85,25.97,11177,0
2017-08-29,25.85,25.97,25.76,25.7623,29198,0
2017-08-30,25.79,25.8474,25.76,25.83,13804,0
2017-08-31,25.8005,25.91,25.8005,25.86,15232,0
2017-09-01,25.927,25.98,25.85,25.97,13322,0
2017-09-05,25.9,25.96,25.89,25.89,11442,0
2017-09-06,25.89,25.98,25.8301,25.97,10666,0
2017-09-07,25.9,25.98,25.9,25.95,12570,0
2017-09-08,25.96,26.0001,25.9,26,23345,0
2017-09-11,25.92,25.94,25.82,25.8761,25446,0
2017-09-12,25.88,25.9528,25.8,25.81,24605,0
2017-09-13,25.83,25.85,25.76,25.79,36077,0
2017-09-14,25.8,25.87,25.78,25.85,17237,0
2017-09-15,25.8,25.93,25.79,25.93,19765,0
2017-09-18,25.94,25.98,25.9,25.91,17748,0
2017-09-19,25.87,25.942,25.85,25.93,26705,0
2017-09-20,25.86,25.97,25.86,25.95,22972,0
2017-09-21,26.02,26.03,25.92,26,37164,0
2017-09-22,25.92,26.02,25.92,25.9999,18295,0
2017-09-25,25.91,25.992,25.91,25.9699,26558,0
2017-09-26,26,26.01,25.9201,26.0028,7812,0
2017-09-27,25.97,26.09,25.9,26.07,38490,0
2017-09-28,25.96,26.2021,25.96,26.18,37352,0
2017-09-29,26.14,26.26,26.14,26.26,13627,0
2017-10-02,26.2,26.3,26.15,26.15,13070,0
2017-10-03,26.15,26.17,26.12,26.13,17495,0
2017-10-04,26.12,26.13,26.03,26.06,29453,0
2017-10-05,26.04,26.0674,25.9,25.92,22719,0
2017-10-06,25.92,25.92,25.75,25.82,39810,0
2017-10-09,25.9,25.97,25.78,25.8,29698,0
2017-10-10,25.83,26,25.83,25.87,27138,0
2017-10-11,25.89,25.99,25.86,25.95,10793,0
2017-10-12,25.8601,26.1,25.8601,26.06,19488,0
2017-10-13,26.04,26.17,26.04,26.13,33627,0
2017-10-16,26.13,26.18,26.01,26.05,12100,0
2017-10-17,26.09,26.1847,26.03,26.12,13317,0
2017-10-18,25.57,25.73,25.52,25.66,102766,0
2017-10-19,25.7,25.82,25.6401,25.82,37958,0
2017-10-20,25.78,26.11,25.78,26.11,43974,0
2017-10-23,26.02,26.11,25.94,25.94,27845,0
2017-10-24,25.96,26.005,25.91,25.93,24252,0
2017-10-25,25.51,25.64,25.51,25.64,14906,0
2017-10-26,25.74,25.805,25.53,25.53,39319,0
2017-10-27,25.65,25.73,25.52,25.52,40385,0
2017-10-30,25.59,25.6426,25.54,25.64,17761,0
2017-10-31,25.58,25.6304,25.39,25.5,71646,0
2017-11-01,25.49,25.61,25.4574,25.6,40982,0
2017-11-02,25.55,25.6935,25.55,25.665,19221,0
2017-11-03,25.6,25.7,25.59,25.61,31905,0
2017-11-06,25.7,25.7,25.562,25.58,28359,0
2017-11-07,25.55,25.6916,25.55,25.6,25380,0
2017-11-08,25.7,25.7,25.59,25.5911,19745,0
2017-11-09,25.59,25.74,25.59,25.74,17037,0
2017-11-10,25.81,25.855,25.6401,25.83,32057,0
