Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.335,20.546,20.274,20.492,296604,0
2010-08-24,20.414,20.607,20.369,20.607,168433,0
2010-08-25,20.529,20.554,20.378,20.546,332565,0
2010-08-26,20.563,20.625,20.501,20.581,99706,0
2010-08-27,20.529,20.669,20.431,20.511,100138,0
2010-08-30,20.492,20.607,20.484,20.591,101588,0
2010-08-31,20.591,20.678,20.511,20.678,153557,0
2010-09-01,20.669,20.801,20.634,20.801,130434,0
2010-09-02,20.809,20.871,20.766,20.871,106780,0
2010-09-03,20.871,21.178,20.871,21.135,104796,0
2010-09-07,21.178,21.178,20.951,21.099,131486,0
2010-09-08,21.09,21.311,20.932,21.311,292795,0
2010-09-09,21.302,21.302,21.09,21.258,153783,0
2010-09-10,20.994,20.994,20.739,20.766,160325,0
2010-09-13,20.775,20.906,20.748,20.757,155433,0
2010-09-14,20.757,20.792,20.607,20.66,145828,0
2010-09-15,20.66,20.775,20.625,20.625,128862,0
2010-09-16,20.818,20.818,20.678,20.73,132300,0
2010-09-17,20.748,20.985,20.678,20.678,193033,0
2010-09-20,20.88,20.985,20.809,20.871,182565,0
2010-09-21,20.792,21.345,20.775,20.906,228357,0
2010-09-22,20.782,21.003,20.782,20.871,169662,0
2010-09-23,20.906,20.941,20.836,20.836,154638,0
2010-09-24,20.915,21.09,20.871,21.02,196626,0
2010-09-27,21.02,21.09,21.003,21.064,104864,0
2010-09-28,21.082,21.178,21.012,21.029,155580,0
2010-09-29,21.099,21.109,20.941,20.994,106959,0
2010-09-30,21.003,21.109,20.906,21.109,117644,0
2010-10-01,21.135,21.143,20.924,20.959,117705,0
2010-10-04,20.915,21.064,20.871,20.976,151442,0
2010-10-05,20.924,21.126,20.924,21.109,196347,0
2010-10-06,21.064,21.275,21.055,21.275,97156,0
2010-10-07,21.222,21.266,21.09,21.249,112198,0
2010-10-08,21.222,21.24,21.099,21.109,73718,0
2010-10-11,21.109,21.161,21.09,21.09,53320,0
2010-10-12,21.09,21.187,21.055,21.117,132660,0
2010-10-13,21.213,21.266,21.109,21.187,243494,0
2010-10-14,21.187,21.275,20.669,20.924,263902,0
2010-10-15,21.09,21.09,19.597,20.194,483817,0
2010-10-18,19.948,20.361,19.772,19.984,272684,0
2010-10-19,20.037,20.423,19.763,19.772,248606,0
2010-10-20,19.659,19.763,19.289,19.465,208557,0
2010-10-21,19.483,19.782,19.447,19.483,217707,0
2010-10-22,19.579,19.692,19.536,19.579,179423,0
2010-10-25,19.905,19.905,19.422,19.422,172768,0
2010-10-26,19.422,19.711,19.333,19.684,280076,0
2010-10-27,19.157,19.984,19.157,19.895,705358,0
2010-10-28,20.062,20.299,20.019,20.212,173853,0
2010-10-29,20.283,20.397,20.212,20.255,116433,0
2010-11-01,20.308,20.468,20.299,20.353,79299,0
2010-11-02,20.44,20.475,20.212,20.212,106827,0
2010-11-03,20.274,20.423,20.255,20.406,314976,0
2010-11-04,20.607,20.625,20.388,20.501,150735,0
2010-11-05,20.501,20.598,20.378,20.501,65591,0
2010-11-08,20.468,20.572,20.378,20.511,91801,0
2010-11-09,20.563,20.643,20.431,20.591,70105,0
2010-11-10,20.492,20.739,20.449,20.739,129612,0
2010-11-11,20.678,20.714,20.388,20.414,65216,0
2010-11-12,20.397,20.458,20.255,20.388,261678,0
2010-11-15,20.423,20.431,20.317,20.414,84774,0
2010-11-16,20.265,20.414,20.212,20.397,262917,0
2010-11-17,20.431,20.431,20.115,20.132,88507,0
2010-11-18,20.246,20.335,20.169,20.255,104167,0
2010-11-19,20.185,20.238,20.08,20.107,56849,0
2010-11-22,20.046,20.255,19.825,19.825,199240,0
2010-11-23,19.739,19.782,19.606,19.606,60668,0
2010-11-24,19.729,20,19.545,19.939,61413,0
2010-11-26,20.062,20.16,19.992,20.151,19149,0
2010-11-29,20.107,20.107,19.862,19.895,91117,0
2010-11-30,19.711,20,19.64,19.992,98836,0
2010-12-01,20.053,20.071,19.807,19.948,106863,0
2010-12-02,19.895,20.08,19.886,20.019,35648,0
2010-12-03,20.009,20.028,19.772,19.8,108623,0
2010-12-06,19.8,20.08,19.8,19.852,108361,0
2010-12-07,19.93,20.037,19.852,19.869,95365,0
2010-12-08,19.923,19.957,19.816,19.816,85245,0
2010-12-09,19.843,19.905,19.834,19.852,49623,0
2010-12-10,19.649,19.677,19.474,19.554,91172,0
2010-12-13,19.677,19.677,19.431,19.465,87163,0
2010-12-14,19.465,19.5,19.192,19.192,70091,0
2010-12-15,19.026,19.579,19.026,19.403,103957,0
2010-12-16,19.554,19.554,19.148,19.157,76194,0
2010-12-17,19.105,19.307,19.105,19.114,57503,0
2010-12-20,19.114,19.245,18.991,18.991,84024,0
2010-12-21,18.946,18.973,18.674,18.938,80908,0
2010-12-22,18.894,19.105,18.788,18.982,102620,0
2010-12-23,18.982,19.026,18.718,18.815,94824,0
2010-12-27,18.894,19.422,18.761,19.351,126348,0
2010-12-28,19.096,19.465,19.096,19.456,100294,0
2010-12-29,19.386,19.509,19.271,19.509,87057,0
2010-12-30,19.431,19.509,19.351,19.509,63007,0
2010-12-31,19.492,19.509,19.394,19.509,55302,0
2011-01-03,19.509,19.711,19.422,19.422,71638,0
2011-01-04,19.492,19.834,19.492,19.72,139779,0
2011-01-05,19.772,20.176,19.72,20.169,85335,0
2011-01-06,20.151,20.238,19.957,20.071,67538,0
2011-01-07,19.957,20.203,19.957,20.16,86296,0
2011-01-10,20.009,20.107,19.869,20.046,140833,0
2011-01-11,20.046,20.098,19.8,19.8,64790,0
2011-01-12,19.877,20,19.843,20,51058,0
2011-01-13,19.992,20,19.816,19.877,118568,0
2011-01-14,19.834,19.877,19.772,19.791,62596,0
2011-01-18,19.807,19.93,19.8,19.816,88612,0
2011-01-19,19.807,19.869,19.772,19.8,75067,0
2011-01-20,19.852,19.992,19.825,19.914,59156,0
2011-01-21,19.984,20.212,19.984,20.009,117974,0
2011-01-24,19.939,20.053,19.834,19.834,73968,0
2011-01-25,19.869,20.107,19.825,20.08,117447,0
2011-01-26,19.984,20.326,19.948,20.317,92604,0
2011-01-27,20.265,20.353,20.142,20.203,141489,0
2011-01-28,20.212,20.238,20.098,20.169,85419,0
2011-01-31,20.142,20.299,20.071,20.238,95077,0
2011-02-01,20.238,20.308,20.123,20.123,127484,0
2011-02-02,20.123,20.255,20.115,20.123,150641,0
2011-02-03,20.132,20.222,20.046,20.115,645673,0
2011-02-04,20.176,20.176,20.098,20.132,115004,0
2011-02-07,20.123,20.194,19.807,20.16,96182,0
2011-02-08,20.194,20.212,20.115,20.115,107631,0
2011-02-09,20.132,20.194,20.08,20.132,100866,0
2011-02-10,20.123,20.283,20.08,20.212,61277,0
2011-02-11,20.212,20.246,20.142,20.23,44213,0
2011-02-14,20.169,20.246,20.16,20.203,81121,0
2011-02-15,20.255,20.345,20.151,20.151,154802,0
2011-02-16,20.151,20.246,20.089,20.238,75167,0
2011-02-18,20.246,20.546,20.246,20.449,72860,0
2011-02-22,20.388,20.397,20.098,20.212,107927,0
2011-02-23,20.212,20.265,20.169,20.212,79170,0
2011-02-24,20.176,20.255,20.169,20.212,37165,0
2011-02-25,20.185,20.291,20.185,20.194,57940,0
2011-02-28,20.212,20.378,20.212,20.353,75277,0
2011-03-01,20.431,20.458,20.274,20.274,65744,0
2011-03-02,20.265,20.581,20.265,20.563,101201,0
2011-03-03,20.529,20.73,20.492,20.705,76448,0
2011-03-04,20.678,20.862,20.563,20.836,114667,0
2011-03-07,20.766,20.871,20.705,20.757,55997,0
2011-03-08,20.757,21.038,20.695,20.951,88515,0
2011-03-09,20.985,21.074,20.88,21.074,111480,0
2011-03-10,20.809,20.809,20.431,20.44,93402,0
2011-03-11,20.378,20.397,20.123,20.308,125770,0
2011-03-14,20.308,20.326,20.16,20.194,28871,0
2011-03-15,19.957,20.283,19.905,20.23,84097,0
2011-03-16,20.23,20.431,20.185,20.238,128673,0
2011-03-17,20.378,20.378,20.046,20.098,73467,0
2011-03-18,20.176,20.274,19.869,20.185,106704,0
2011-03-21,20.265,20.361,20.255,20.299,63222,0
2011-03-22,20.274,20.378,20.274,20.326,68202,0
2011-03-23,20.369,20.378,20.212,20.317,178511,0
2011-03-24,20.299,20.335,20.132,20.132,99620,0
2011-03-25,20.255,20.345,20.142,20.299,83268,0
2011-03-28,20.345,20.345,20.169,20.283,63527,0
2011-03-29,20.317,20.361,20.212,20.326,99634,0
2011-03-30,20.283,20.388,20.185,20.185,73959,0
2011-03-31,20.23,20.378,20.194,20.326,94380,0
2011-04-01,20.299,20.563,20.291,20.554,96480,0
2011-04-04,20.52,20.598,20.388,20.546,56777,0
2011-04-05,20.554,20.616,20.52,20.607,102862,0
2011-04-06,20.616,20.652,20.492,20.652,92667,0
2011-04-07,20.739,20.739,20.529,20.607,99264,0
2011-04-08,20.686,20.739,20.492,20.66,100536,0
2011-04-11,20.625,20.739,20.554,20.669,133946,0
2011-04-12,20.66,20.678,20.484,20.616,123593,0
2011-04-13,20.607,20.66,20.388,20.44,102179,0
2011-04-14,20.475,20.484,20.299,20.353,90591,0
2011-04-15,20.369,20.423,20.265,20.326,72004,0
2011-04-18,20.283,20.317,20.212,20.299,50850,0
2011-04-19,20.291,20.431,20.274,20.397,55628,0
2011-04-20,20.458,20.598,20.414,20.598,98777,0
2011-04-21,20.554,20.607,20.475,20.581,59787,0
2011-04-25,20.529,20.669,20.52,20.634,71452,0
2011-04-26,20.625,20.652,20.537,20.581,129279,0
2011-04-27,20.634,20.66,20.563,20.66,59242,0
2011-04-28,20.678,20.695,20.591,20.634,75096,0
2011-04-29,20.607,20.705,20.581,20.634,64295,0
2011-05-02,20.634,20.669,20.546,20.581,59353,0
2011-05-03,21.372,21.372,20.52,20.739,63448,0
2011-05-04,20.695,20.739,20.616,20.739,76160,0
2011-05-05,20.686,20.828,20.634,20.766,67249,0
2011-05-06,20.828,20.844,20.782,20.836,58543,0
2011-05-09,20.862,20.994,20.782,20.951,182581,0
2011-05-10,20.959,21.117,20.932,21.109,104980,0
2011-05-11,21.099,21.24,21.09,21.178,94603,0
2011-05-12,21.197,21.389,21.152,21.355,128727,0
2011-05-13,21.293,21.442,21.232,21.355,124439,0
2011-05-16,21.311,21.319,21.213,21.293,99686,0
2011-05-17,21.258,21.389,21.197,21.345,87573,0
2011-05-18,21.302,21.389,21.213,21.389,116133,0
2011-05-19,21.38,21.521,21.345,21.521,95714,0
2011-05-20,21.38,21.487,21.364,21.442,171529,0
2011-05-23,21.425,21.487,21.266,21.468,104630,0
2011-05-24,21.407,21.468,21.355,21.451,89105,0
2011-05-25,21.451,21.478,21.302,21.355,126100,0
2011-05-26,21.345,21.442,21.24,21.336,188739,0
2011-05-27,21.328,21.398,21.293,21.293,78634,0
2011-05-31,21.319,21.364,21.275,21.336,146938,0
2011-06-01,21.284,21.38,21.284,21.345,194745,0
2011-06-02,21.302,21.319,21.02,21.293,214306,0
2011-06-03,21.143,21.355,21.143,21.266,76968,0
2011-06-06,21.24,21.258,21.038,21.074,135238,0
2011-06-07,21.135,21.197,21.064,21.152,129068,0
2011-06-08,21.213,21.275,21.082,21.117,114318,0
2011-06-09,21.09,21.117,20.967,20.985,117170,0
2011-06-10,20.73,20.757,20.66,20.695,71248,0
2011-06-13,20.669,20.695,20.598,20.625,55323,0
2011-06-14,20.686,20.739,20.492,20.563,130465,0
2011-06-15,20.591,20.591,20.423,20.44,62360,0
2011-06-16,20.581,20.581,20.317,20.414,67287,0
2011-06-17,20.406,20.607,20.361,20.581,71418,0
2011-06-20,20.511,20.757,20.511,20.705,63389,0
2011-06-21,20.757,20.951,20.705,20.818,54606,0
2011-06-22,20.889,21.003,20.792,20.985,56986,0
2011-06-23,20.967,20.985,20.73,20.801,52269,0
2011-06-24,20.818,20.924,20.782,20.897,50782,0
2011-06-27,20.862,20.897,20.782,20.836,121699,0
2011-06-28,20.809,20.941,20.782,20.889,84149,0
2011-06-29,20.924,21.003,20.88,20.967,75982,0
2011-06-30,21.012,21.082,20.828,20.828,279338,0
2011-07-01,20.924,21.003,20.915,20.994,35613,0
2011-07-05,20.967,21.038,20.915,21.02,88378,0
2011-07-06,20.976,21.02,20.906,20.976,112173,0
2011-07-07,20.976,21.003,20.906,20.951,82453,0
2011-07-08,20.889,20.976,20.853,20.915,87793,0
2011-07-11,20.844,20.915,20.458,20.906,103946,0
2011-07-12,20.836,20.871,20.695,20.766,228071,0
2011-07-13,20.757,20.828,20.669,20.801,120085,0
2011-07-14,20.782,20.853,20.739,20.782,550849,0
2011-07-15,20.748,20.862,20.748,20.853,65415,0
2011-07-18,20.818,20.818,20.484,20.598,84845,0
2011-07-19,20.546,20.634,20.397,20.52,156228,0
2011-07-20,20.52,20.591,20.431,20.501,105662,0
2011-07-21,20.492,20.652,20.484,20.625,164661,0
2011-07-22,20.652,20.705,20.598,20.695,114253,0
2011-07-25,20.616,20.686,20.563,20.581,57606,0
2011-07-26,20.581,20.652,20.492,20.546,78925,0
2011-07-27,20.563,20.563,20.265,20.317,120622,0
2011-07-28,20.317,20.326,20.037,20.046,128012,0
2011-07-29,20.046,20.046,19.569,19.914,214463,0
2011-08-01,20.037,20.255,19.877,20.255,62768,0
2011-08-02,20.283,20.406,20.222,20.222,79904,0
2011-08-03,20.265,20.492,20.089,20.361,106593,0
2011-08-04,20.255,20.369,19.8,19.825,351186,0
2011-08-05,19.782,19.816,17.786,18.982,270132,0
2011-08-08,18.982,18.982,13.771,15.669,494738,0
2011-08-09,15.835,18.446,15.818,17.523,300814,0
2011-08-10,17.294,18.015,17.013,17.663,108208,0
2011-08-11,17.874,18.718,17.777,18.411,173852,0
2011-08-12,18.807,18.991,18.384,18.384,73023,0
2011-08-15,18.718,19.333,18.718,19.078,80551,0
2011-08-16,19.061,19.105,18.823,19.043,129383,0
2011-08-17,19.069,19.413,18.938,19.176,200463,0
2011-08-18,19.228,19.228,18.367,18.595,82264,0
2011-08-19,18.375,18.807,18.226,18.807,65118,0
2011-08-22,18.807,18.876,17.734,17.928,140675,0
2011-08-23,17.751,17.751,16.916,17.155,310754,0
2011-08-24,17.013,17.892,17.013,17.883,221921,0
2011-08-25,19.043,19.509,18.876,19.192,200342,0
2011-08-26,19.114,19.333,18.894,19.307,94495,0
2011-08-29,19.554,19.975,19.36,19.975,100643,0
2011-08-30,19.948,20.132,19.684,19.905,141585,0
2011-08-31,19.966,20.151,19.649,19.772,103282,0
2011-09-01,19.782,19.923,19.668,19.843,60636,0
2011-09-02,19.237,19.616,18.946,19.28,76174,0
2011-09-06,18.815,18.973,18.278,18.938,111955,0
2011-09-07,19.069,19.702,19.026,19.677,90824,0
2011-09-08,19.64,19.8,19.324,19.5,103028,0
2011-09-09,19.509,19.684,19.219,19.465,109987,0
2011-09-12,18.894,19.008,18.288,18.7,81451,0
2011-09-13,18.543,18.85,18.121,18.85,115063,0
2011-09-14,18.832,19.21,18.761,19.114,40120,0
2011-09-15,19.299,19.333,18.454,19.228,103244,0
2011-09-16,19.386,19.422,18.946,18.964,151517,0
2011-09-19,18.859,18.859,18.428,18.613,80146,0
2011-09-20,18.569,18.665,18.384,18.428,92047,0
2011-09-21,18.454,18.454,17.699,17.805,142317,0
2011-09-22,17.268,17.531,16.916,17.216,152247,0
2011-09-23,17.259,17.497,16.942,17.188,119810,0
2011-09-26,17.1,17.303,16.925,17.048,138211,0
2011-09-27,17.453,17.672,17.303,17.54,107421,0
2011-09-28,17.453,17.663,17.338,17.408,96543,0
2011-09-29,17.62,17.796,17.417,17.505,60610,0
2011-09-30,17.488,17.725,16.318,16.318,144521,0
2011-10-03,16.346,17.278,15.958,16.047,215881,0
2011-10-04,16.038,16.109,15.282,16.109,241820,0
2011-10-05,16.109,16.459,15.976,16.372,82383,0
2011-10-06,16.293,17.33,16.293,17.084,86396,0
2011-10-07,17.207,17.479,17.075,17.188,81317,0
2011-10-10,17.373,17.892,17.373,17.654,94663,0
2011-10-11,17.646,18.094,17.646,18.042,108402,0
2011-10-12,18.059,18.278,18.006,18.006,105631,0
2011-10-13,17.909,17.909,17.469,17.769,112862,0
2011-10-14,17.928,18.146,17.83,17.989,50913,0
2011-10-17,17.857,17.953,17.479,17.611,68631,0
2011-10-18,17.707,18.165,17.549,18.094,104118,0
2011-10-19,18.112,18.411,18.076,18.244,238474,0
2011-10-20,18.183,19.413,18.183,18.991,406256,0
2011-10-21,19.122,20.169,19.122,19.413,772076,0
2011-10-24,19.386,19.746,19.21,19.413,142378,0
2011-10-25,19.377,19.483,19.201,19.315,194470,0
2011-10-26,19.351,19.369,19.157,19.369,58663,0
2011-10-27,19.772,19.772,19.422,19.517,194235,0
2011-10-28,19.509,19.569,19.342,19.422,108998,0
2011-10-31,19.377,19.377,19.008,19.087,91395,0
2011-11-01,18.761,18.807,18.446,18.613,72738,0
2011-11-02,18.736,19.105,18.736,18.964,65371,0
2011-11-03,19.157,19.157,18.841,18.938,51541,0
2011-11-04,18.999,19.5,18.999,19.333,112894,0
2011-11-07,19.201,19.324,19.131,19.21,103667,0
2011-11-08,19.228,19.271,19.087,19.105,68233,0
2011-11-09,18.665,18.832,18.507,18.648,80768,0
2011-11-10,18.788,19.034,18.605,18.788,104711,0
2011-11-11,18.85,19.053,18.753,18.991,95095,0
2011-11-14,18.964,18.973,18.832,18.92,50752,0
2011-11-15,18.771,18.955,18.771,18.903,43025,0
2011-11-16,18.823,18.884,18.559,18.63,61435,0
2011-11-17,18.577,18.745,18.472,18.605,61485,0
2011-11-18,18.543,18.657,18.49,18.595,65823,0
2011-11-21,18.384,18.454,18.015,18.331,59089,0
2011-11-22,18.252,18.349,17.777,17.962,88402,0
2011-11-23,17.769,17.83,17.391,17.576,98891,0
2011-11-25,17.453,17.62,17.453,17.593,22911,0
2011-11-28,17.919,18.2,17.716,17.716,61756,0
2011-11-29,17.663,17.707,17.356,17.356,76680,0
2011-11-30,17.682,17.734,17.408,17.654,207873,0
2011-12-01,17.531,17.638,17.303,17.417,111904,0
2011-12-02,17.646,17.69,17.4,17.461,50712,0
2011-12-05,17.628,18.032,17.523,17.944,65487,0
2011-12-06,17.892,18.551,17.874,18.463,56944,0
2011-12-07,18.472,18.472,17.909,18.174,51150,0
2011-12-08,18.146,18.174,17.796,17.83,40121,0
2011-12-09,17.638,18.103,17.638,18.085,56277,0
2011-12-12,17.567,17.654,17.155,17.321,80546,0
2011-12-13,17.417,17.505,17.216,17.303,97548,0
2011-12-14,17.188,17.242,16.802,16.952,99765,0
2011-12-15,17.18,17.18,16.847,16.996,71811,0
2011-12-16,17.084,17.084,16.653,16.785,64610,0
2011-12-19,16.819,16.819,16.363,16.459,120787,0
2011-12-20,16.548,16.601,16.363,16.425,113788,0
2011-12-21,16.45,16.503,16.125,16.389,113971,0
2011-12-22,16.389,16.829,16.389,16.785,126336,0
2011-12-23,16.847,17.075,16.582,16.687,88072,0
2011-12-27,16.653,16.706,16.302,16.398,91554,0
2011-12-28,16.398,16.433,16.038,16.161,66944,0
2011-12-29,16.161,16.249,16.081,16.117,102993,0
2011-12-30,16.195,16.346,16.109,16.346,64879,0
2012-01-03,16.45,16.881,16.45,16.785,100110,0
2012-01-04,16.934,17.391,16.925,17.338,107863,0
2012-01-05,17.356,18.076,17.356,18.015,160179,0
2012-01-06,18.015,18.313,17.962,18.19,77812,0
2012-01-09,18.226,18.34,18.183,18.252,101718,0
2012-01-10,18.313,18.543,18.305,18.331,122875,0
2012-01-11,18.331,18.551,18.226,18.375,122856,0
2012-01-12,18.392,18.586,18.278,18.481,99000,0
2012-01-13,18.481,18.498,18.226,18.454,142025,0
2012-01-17,18.481,18.559,18.411,18.454,57230,0
2012-01-18,18.411,18.745,18.411,18.674,55781,0
2012-01-19,18.761,18.999,18.753,18.832,89513,0
2012-01-20,18.876,18.964,18.761,18.964,42028,0
2012-01-23,18.938,19.166,18.938,19.008,69485,0
2012-01-24,18.991,19.131,18.605,19.096,202564,0
2012-01-25,19.008,19.237,18.955,19.192,182948,0
2012-01-26,19.201,19.333,19.157,19.228,145373,0
2012-01-27,19.271,19.271,18.674,19.114,74391,0
2012-01-30,18.991,19.289,18.991,19.228,82090,0
2012-01-31,19.245,19.377,19.176,19.333,118154,0
2012-02-01,19.422,19.588,19.333,19.492,134953,0
2012-02-02,19.447,19.72,19.447,19.668,166004,0
2012-02-03,19.729,19.905,19.668,19.739,304829,0
2012-02-06,19.729,19.862,19.677,19.816,104076,0
2012-02-07,19.816,19.975,19.772,19.914,223745,0
2012-02-08,19.992,20.115,19.869,19.957,259381,0
2012-02-09,19.992,20.212,19.984,20.169,169974,0
2012-02-10,20.009,20.132,19.992,20.053,86977,0
2012-02-13,20.142,20.255,20.062,20.212,210185,0
2012-02-14,20.16,20.299,20.089,20.255,105314,0
2012-02-15,20.283,20.299,20.212,20.246,138156,0
2012-02-16,20.203,20.203,19.992,20.16,122872,0
2012-02-17,20.212,20.255,20.132,20.222,79079,0
2012-02-21,20.222,20.345,20.222,20.283,67971,0
2012-02-22,20.283,20.283,20.194,20.265,141441,0
2012-02-23,20.283,20.492,20.169,20.44,228464,0
2012-02-24,20.468,20.475,20.378,20.431,77329,0
2012-02-27,20.431,20.475,20.369,20.431,114104,0
2012-02-28,20.406,20.739,20.406,20.695,185786,0
2012-02-29,20.686,20.809,20.625,20.695,150423,0
2012-03-01,20.686,20.853,20.669,20.714,136350,0
2012-03-02,20.748,20.828,20.705,20.818,110135,0
2012-03-05,20.775,20.809,20.678,20.678,109232,0
2012-03-06,20.52,20.669,20.185,20.274,183461,0
2012-03-07,20.406,20.458,20.326,20.353,74069,0
2012-03-08,20.431,20.598,20.431,20.572,59763,0
2012-03-09,20.643,20.757,20.616,20.739,73583,0
2012-03-12,20.423,20.431,20.345,20.361,134977,0
2012-03-13,20.378,20.475,20.378,20.423,101161,0
2012-03-14,20.44,20.581,20.406,20.484,124933,0
2012-03-15,20.468,20.643,20.431,20.546,152056,0
2012-03-16,20.591,20.591,20.475,20.501,56812,0
2012-03-19,20.537,20.643,20.492,20.634,91259,0
2012-03-20,20.598,20.607,20.52,20.546,84859,0
2012-03-21,20.572,20.652,20.529,20.652,83734,0
2012-03-22,20.625,20.634,20.546,20.554,68411,0
2012-03-23,20.529,20.634,20.529,20.625,83906,0
2012-03-26,20.607,20.625,20.52,20.616,103760,0
2012-03-27,20.581,20.66,20.581,20.607,85201,0
2012-03-28,20.607,20.643,20.591,20.643,82764,0
2012-03-29,20.607,20.66,20.581,20.634,128044,0
2012-03-30,20.634,20.818,20.634,20.792,149985,0
2012-04-02,20.748,20.775,20.652,20.73,104019,0
2012-04-03,20.695,20.782,20.669,20.775,124252,0
2012-04-04,20.721,20.739,20.678,20.695,33897,0
2012-04-05,20.73,20.73,20.705,20.714,23215,0
2012-04-09,20.66,20.695,20.572,20.607,38446,0
2012-04-10,20.607,20.625,20.246,20.317,91183,0
2012-04-11,20.308,20.44,20.222,20.326,146638,0
2012-04-12,20.353,20.748,20.317,20.695,62364,0
2012-04-13,20.554,20.652,20.52,20.652,66031,0
2012-04-16,20.616,20.766,20.554,20.766,86781,0
2012-04-17,20.757,20.757,20.652,20.739,57354,0
2012-04-18,20.714,20.775,20.678,20.766,85067,0
2012-04-19,20.766,20.782,20.695,20.695,69585,0
2012-04-20,20.678,20.757,20.607,20.757,224841,0
2012-04-23,20.089,20.572,20.037,20.501,146805,0
2012-04-24,20.546,20.598,20.492,20.537,102376,0
2012-04-25,20.591,20.721,20.591,20.678,250007,0
2012-04-26,20.714,20.766,20.643,20.714,129500,0
2012-04-27,20.757,20.828,20.695,20.809,131168,0
2012-04-30,20.792,20.853,20.695,20.757,69283,0
2012-05-01,20.766,20.828,20.721,20.792,59948,0
2012-05-02,20.739,20.828,20.739,20.809,169478,0
2012-05-03,20.782,20.828,20.766,20.809,45324,0
2012-05-04,20.809,20.809,20.721,20.766,48536,0
2012-05-07,20.714,20.801,20.705,20.801,36054,0
2012-05-08,20.782,20.862,20.739,20.853,62115,0
2012-05-09,20.809,20.809,20.748,20.775,57348,0
2012-05-10,20.792,20.844,20.792,20.844,86040,0
2012-05-11,20.862,20.889,20.757,20.782,54502,0
2012-05-14,20.748,20.748,20.537,20.554,58059,0
2012-05-15,20.546,20.625,20.501,20.537,52161,0
2012-05-16,20.563,20.563,20.361,20.484,74570,0
2012-05-17,20.431,20.431,19.984,20.019,60439,0
2012-05-18,19.843,20.475,19.554,19.649,151874,0
2012-05-21,19.606,19.992,19.526,19.886,99415,0
2012-05-22,19.886,20.369,19.886,20.308,92809,0
2012-05-23,20.169,20.423,20.062,20.353,91676,0
2012-05-24,20.299,20.484,20.299,20.44,83901,0
2012-05-25,20.299,20.616,20.299,20.607,69786,0
2012-05-29,20.598,20.871,20.591,20.853,69330,0
2012-05-30,20.652,20.73,20.591,20.634,86184,0
2012-05-31,20.678,20.678,20.406,20.634,78236,0
2012-06-01,20.107,20.563,20.107,20.449,61528,0
2012-06-04,20.361,20.563,20.345,20.554,58744,0
2012-06-05,20.475,20.862,20.475,20.739,45524,0
2012-06-06,20.818,20.932,20.809,20.924,84891,0
2012-06-07,20.915,21.047,20.906,20.994,90627,0
2012-06-08,20.976,21.038,20.924,21.003,57559,0
2012-06-11,21.038,21.047,20.932,20.941,52547,0
2012-06-12,20.616,20.739,20.563,20.705,101256,0
2012-06-13,20.739,20.828,20.66,20.801,96924,0
2012-06-14,20.871,20.88,20.748,20.818,134338,0
2012-06-15,20.862,20.994,20.739,20.924,130945,0
2012-06-18,20.959,21.126,20.889,21.099,151464,0
2012-06-19,21.17,21.258,21.135,21.249,161047,0
2012-06-20,21.258,21.328,21.178,21.284,166956,0
2012-06-21,21.213,21.284,21.064,21.074,117633,0
2012-06-22,21.055,21.187,21.055,21.135,169732,0
2012-06-25,21.152,21.425,21.143,21.345,320249,0
2012-06-26,21.451,21.574,21.302,21.513,304121,0
2012-06-27,21.582,21.618,21.442,21.618,136701,0
2012-06-28,21.557,21.697,21.557,21.574,218339,0
2012-06-29,21.697,21.705,21.582,21.618,239388,0
2012-07-02,21.626,21.733,21.626,21.662,107994,0
2012-07-03,21.644,21.705,21.61,21.653,67674,0
2012-07-05,21.688,21.749,21.618,21.697,116183,0
2012-07-06,21.697,21.724,21.644,21.671,63214,0
2012-07-09,21.644,21.733,21.644,21.697,67186,0
2012-07-10,21.715,21.724,21.618,21.705,124706,0
2012-07-11,21.61,21.724,21.61,21.715,124847,0
2012-07-12,21.705,21.749,21.671,21.74,83695,0
2012-07-13,21.733,21.811,21.688,21.759,177910,0
2012-07-16,21.776,21.943,21.767,21.882,131659,0
2012-07-17,21.899,21.899,21.838,21.864,96444,0
2012-07-18,21.811,21.908,21.811,21.847,63083,0
2012-07-19,21.864,21.97,21.864,21.89,112233,0
2012-07-20,21.847,21.979,21.838,21.961,124513,0
2012-07-23,21.847,22.013,21.838,22.005,119216,0
2012-07-24,21.943,21.97,21.811,21.864,136312,0
2012-07-25,21.872,21.918,21.767,21.847,174539,0
2012-07-26,21.856,21.926,21.847,21.908,107061,0
2012-07-27,21.926,21.961,21.864,21.951,68305,0
2012-07-30,21.864,21.926,21.847,21.89,177203,0
2012-07-31,21.828,21.918,21.828,21.882,123107,0
2012-08-01,21.847,21.918,21.802,21.802,121544,0
2012-08-02,21.838,21.943,21.828,21.856,77736,0
2012-08-03,21.872,21.934,21.864,21.882,89045,0
2012-08-06,21.864,21.908,21.856,21.882,58530,0
2012-08-07,21.882,21.943,21.847,21.89,57998,0
2012-08-08,21.908,21.926,21.856,21.856,34299,0
2012-08-09,21.882,21.918,21.864,21.89,40330,0
2012-08-10,21.918,21.961,21.882,21.926,58464,0
2012-08-13,21.951,22.013,21.918,21.995,85968,0
2012-08-14,21.97,21.97,21.908,21.918,40904,0
2012-08-15,21.926,21.979,21.908,21.961,73086,0
2012-08-16,21.918,21.943,21.882,21.882,50910,0
2012-08-17,21.926,21.934,21.847,21.847,70598,0
2012-08-20,21.856,21.899,21.828,21.838,79033,0
2012-08-21,21.864,21.951,21.828,21.926,108447,0
2012-08-22,21.926,21.926,21.89,21.899,38728,0
2012-08-23,21.918,21.987,21.899,21.926,52218,0
2012-08-24,21.926,21.934,21.899,21.934,38967,0
2012-08-27,21.934,21.97,21.882,21.918,50413,0
2012-08-28,21.899,21.934,21.882,21.934,26629,0
2012-08-29,21.934,21.961,21.926,21.926,45483,0
2012-08-30,21.918,21.951,21.882,21.918,52102,0
2012-08-31,21.899,21.934,21.838,21.918,99599,0
2012-09-04,21.882,21.97,21.882,21.961,77918,0
2012-09-05,21.926,21.979,21.918,21.934,42734,0
2012-09-06,21.943,21.979,21.934,21.979,78747,0
2012-09-07,21.961,21.987,21.951,21.97,72535,0
2012-09-10,21.97,21.995,21.926,21.979,109522,0
2012-09-11,21.97,21.995,21.934,21.961,124632,0
2012-09-12,21.626,21.759,21.626,21.759,225061,0
2012-09-13,21.759,21.828,21.759,21.811,79156,0
2012-09-14,21.82,21.872,21.776,21.856,102956,0
2012-09-17,21.82,21.961,21.811,21.943,87849,0
2012-09-18,21.908,22.005,21.89,21.995,80801,0
2012-09-19,21.995,21.995,21.89,21.89,136266,0
2012-09-20,21.908,21.926,21.89,21.89,65546,0
2012-09-21,21.899,21.926,21.89,21.899,51417,0
2012-09-24,21.908,21.934,21.89,21.89,42925,0
2012-09-25,21.908,21.918,21.882,21.882,72509,0
2012-09-26,21.899,21.908,21.856,21.899,33805,0
2012-09-27,21.864,21.943,21.856,21.899,46942,0
2012-09-28,21.926,21.926,21.838,21.882,58059,0
2012-10-01,21.882,21.926,21.864,21.918,52937,0
2012-10-02,21.899,21.918,21.828,21.847,59396,0
2012-10-03,21.864,21.926,21.847,21.908,23878,0
2012-10-04,21.882,22.005,21.856,21.987,119427,0
2012-10-05,21.97,21.987,21.926,21.987,75246,0
2012-10-08,21.979,21.979,21.926,21.97,61058,0
2012-10-09,21.934,22.013,21.926,21.995,66446,0
2012-10-10,21.97,22.005,21.951,21.961,103479,0
2012-10-11,21.979,22.049,21.979,22.031,61158,0
2012-10-12,22.041,22.041,21.979,21.995,76613,0
2012-10-15,22.005,22.013,21.987,22.005,67612,0
2012-10-16,22.005,22.128,22.005,22.074,57675,0
2012-10-17,22.041,22.084,22.031,22.031,43941,0
2012-10-18,22.041,22.189,22.022,22.18,75281,0
2012-10-19,22.11,22.145,22.013,22.013,78537,0
2012-10-22,22.031,22.057,21.97,21.97,101227,0
2012-10-23,21.97,22.005,21.951,21.995,71759,0
2012-10-24,21.987,22.013,21.934,21.995,65470,0
2012-10-25,21.995,21.995,21.899,21.961,165132,0
2012-10-26,21.961,22.013,21.943,21.961,47818,0
2012-10-31,21.97,21.979,21.838,21.882,267720,0
2012-11-01,21.934,22.041,21.918,21.979,103998,0
2012-11-02,22.005,22.049,21.934,21.934,81605,0
2012-11-05,21.961,22.022,21.961,21.97,83484,0
2012-11-06,22.041,22.049,21.961,21.979,230657,0
2012-11-07,22.005,22.093,21.987,22.013,195590,0
2012-11-08,22.074,22.074,21.995,22.031,59053,0
2012-11-09,22.031,22.074,22.031,22.066,95218,0
2012-11-12,22.041,22.093,22.041,22.049,20073,0
2012-11-13,22.013,22.049,21.995,22.022,126038,0
2012-11-14,22.074,22.074,21.961,21.979,192524,0
2012-11-15,21.97,22.013,21.926,21.97,115877,0
2012-11-16,22.013,22.057,21.926,22.041,64751,0
2012-11-19,22.031,22.093,21.987,22.022,71454,0
2012-11-20,22.041,22.145,21.987,22.136,79858,0
2012-11-21,22.102,22.136,22.031,22.084,39036,0
2012-11-23,22.11,22.11,22.031,22.041,23173,0
2012-11-26,22.084,22.119,22.041,22.066,67010,0
2012-11-27,22.084,22.136,22.074,22.074,38840,0
2012-11-28,22.084,22.11,22.074,22.093,30182,0
2012-11-29,22.119,22.136,22.066,22.119,36230,0
2012-11-30,22.11,22.136,22.066,22.093,62569,0
2012-12-03,22.074,22.11,22.066,22.084,78824,0
2012-12-04,22.102,22.136,22.084,22.119,61155,0
2012-12-05,22.136,22.172,22.11,22.172,64968,0
2012-12-06,22.189,22.189,22.11,22.119,61340,0
2012-12-07,22.136,22.18,22.102,22.11,82519,0
2012-12-10,22.119,22.145,22.102,22.145,95819,0
2012-12-11,22.154,22.18,22.136,22.163,45839,0
2012-12-12,21.847,21.926,21.838,21.926,108950,0
2012-12-13,21.926,21.926,21.749,21.89,96229,0
2012-12-14,21.908,21.97,21.882,21.97,76014,0
2012-12-17,21.943,21.951,21.899,21.934,86802,0
2012-12-18,21.899,21.934,21.828,21.847,98221,0
2012-12-19,21.89,21.918,21.828,21.847,108940,0
2012-12-20,21.864,21.908,21.847,21.908,100068,0
2012-12-21,21.872,21.951,21.838,21.943,66348,0
2012-12-24,21.89,21.979,21.89,21.943,68698,0
2012-12-26,21.943,21.987,21.89,21.926,191299,0
2012-12-27,21.961,21.979,21.882,21.926,112402,0
2012-12-28,21.934,21.934,21.838,21.864,111466,0
2012-12-31,21.882,21.961,21.864,21.908,46508,0
2013-01-02,21.918,22.041,21.908,22.041,41147,0
2013-01-03,22.031,22.057,21.987,21.995,28004,0
2013-01-04,22.041,22.102,22.031,22.102,64441,0
2013-01-07,22.084,22.145,22.049,22.119,84043,0
2013-01-08,22.136,22.172,22.084,22.154,63924,0
2013-01-09,22.145,22.163,22.049,22.093,104616,0
2013-01-10,22.102,22.102,22.022,22.057,46738,0
2013-01-11,22.093,22.128,22.066,22.11,38737,0
2013-01-14,22.093,22.102,22.074,22.093,55964,0
2013-01-15,22.128,22.128,22.013,22.102,537565,0
2013-01-16,22.102,22.128,22.041,22.074,135531,0
2013-01-17,22.057,22.189,22.057,22.189,221507,0
2013-01-18,22.119,22.4,22.119,22.365,211712,0
2013-01-22,22.242,22.242,22.145,22.189,97200,0
2013-01-23,22.172,22.259,22.163,22.207,54849,0
2013-01-24,22.18,22.224,22.145,22.172,41460,0
2013-01-25,22.172,22.18,22.128,22.145,49407,0
2013-01-28,22.145,22.18,22.119,22.128,49539,0
2013-01-29,22.128,22.18,22.128,22.145,235615,0
2013-01-30,22.145,22.172,22.136,22.154,38929,0
2013-01-31,22.145,22.154,22.102,22.128,55072,0
2013-02-01,22.136,22.242,22.119,22.242,51725,0
2013-02-04,22.207,22.233,22.189,22.224,41729,0
2013-02-05,22.197,22.233,22.189,22.224,40901,0
2013-02-06,22.207,22.233,22.197,22.224,39262,0
2013-02-07,22.207,22.216,22.172,22.189,69497,0
2013-02-08,22.172,22.233,22.163,22.224,31849,0
2013-02-11,22.216,22.216,22.189,22.197,16147,0
2013-02-12,22.197,22.207,22.172,22.189,54187,0
2013-02-13,22.189,22.216,22.172,22.18,33069,0
2013-02-14,22.172,22.207,22.172,22.189,143315,0
2013-02-15,22.233,22.233,22.172,22.189,51597,0
2013-02-19,22.197,22.207,22.172,22.207,69375,0
2013-02-20,22.207,22.207,22.163,22.163,53825,0
2013-02-21,22.172,22.189,22.154,22.172,61839,0
2013-02-22,22.197,22.207,22.172,22.18,35507,0
2013-02-25,22.189,22.216,22.172,22.197,87585,0
2013-02-26,22.189,22.216,22.172,22.189,117440,0
2013-02-27,22.197,22.224,22.197,22.207,96659,0
2013-02-28,22.197,22.216,22.189,22.197,73367,0
2013-03-01,22.197,22.216,22.197,22.197,71204,0
2013-03-04,22.197,22.233,22.197,22.224,128592,0
2013-03-05,22.233,22.242,22.224,22.242,61650,0
2013-03-06,22.251,22.251,22.233,22.233,149693,0
2013-03-07,22.251,22.286,22.251,22.277,146076,0
2013-03-08,22.295,22.295,22.251,22.251,46014,0
2013-03-11,22.259,22.312,22.251,22.303,91790,0
2013-03-12,22.375,22.437,22.348,22.437,205170,0
2013-03-13,22.402,22.437,22.365,22.42,41648,0
2013-03-14,22.428,22.526,22.42,22.482,63643,0
2013-03-15,22.5,22.5,22.464,22.464,32300,0
2013-03-18,22.473,22.508,22.437,22.508,82465,0
2013-03-19,22.535,22.535,22.455,22.482,67595,0
2013-03-20,22.464,22.545,22.464,22.518,46967,0
2013-03-21,22.535,22.616,22.464,22.545,118955,0
2013-03-22,22.518,22.58,22.518,22.553,49105,0
2013-03-25,22.553,22.598,22.545,22.545,55028,0
2013-03-26,22.58,22.598,22.562,22.571,27617,0
2013-03-27,22.58,22.589,22.5,22.545,99002,0
2013-03-28,22.571,22.67,22.571,22.589,82069,0
2013-04-01,22.633,22.633,22.562,22.571,21265,0
2013-04-02,22.571,22.607,22.562,22.571,30195,0
2013-04-03,22.58,22.624,22.553,22.571,35304,0
2013-04-04,22.571,22.589,22.508,22.518,236288,0
2013-04-05,22.518,22.553,22.5,22.526,45476,0
2013-04-08,22.545,22.553,22.491,22.491,61663,0
2013-04-09,22.526,22.526,22.5,22.508,68829,0
2013-04-10,22.526,22.545,22.518,22.518,34276,0
2013-04-11,22.518,22.562,22.5,22.526,50357,0
2013-04-12,22.535,22.562,22.535,22.535,20277,0
2013-04-15,22.535,22.571,22.491,22.518,59032,0
2013-04-16,22.526,22.553,22.526,22.526,51306,0
2013-04-17,22.545,22.607,22.464,22.607,130423,0
2013-04-18,22.553,22.624,22.553,22.607,44071,0
2013-04-19,22.58,22.643,22.553,22.643,74586,0
2013-04-22,22.651,22.714,22.616,22.616,75429,0
2013-04-23,22.616,22.651,22.562,22.571,54010,0
2013-04-24,22.624,22.661,22.589,22.624,26232,0
2013-04-25,22.633,22.687,22.571,22.633,64730,0
2013-04-26,22.58,22.643,22.58,22.643,42992,0
2013-04-29,22.607,22.687,22.598,22.687,42465,0
2013-04-30,22.633,22.687,22.633,22.651,30185,0
2013-05-01,22.643,22.678,22.624,22.633,30718,0
2013-05-02,22.67,22.67,22.616,22.616,33264,0
2013-05-03,22.633,22.696,22.616,22.616,40410,0
2013-05-06,22.651,22.661,22.633,22.643,31286,0
2013-05-07,22.643,22.687,22.643,22.687,54158,0
2013-05-08,22.661,22.705,22.643,22.687,58204,0
2013-05-09,22.687,22.696,22.67,22.687,53677,0
2013-05-10,22.714,22.733,22.687,22.687,35561,0
2013-05-13,22.705,22.723,22.643,22.696,56025,0
2013-05-14,22.687,22.696,22.661,22.661,33468,0
2013-05-15,22.67,22.687,22.661,22.67,68614,0
2013-05-16,22.67,22.705,22.651,22.67,60319,0
2013-05-17,22.714,22.714,22.67,22.67,29224,0
2013-05-20,22.678,22.723,22.67,22.705,45763,0
2013-05-21,22.687,22.723,22.678,22.705,41668,0
2013-05-22,22.705,22.714,22.687,22.687,24563,0
2013-05-23,22.687,22.696,22.633,22.67,72268,0
2013-05-24,22.687,22.723,22.67,22.687,51024,0
2013-05-28,22.687,22.723,22.678,22.705,48888,0
2013-05-29,22.678,22.705,22.643,22.705,54430,0
2013-05-30,22.643,22.767,22.616,22.67,95040,0
2013-05-31,22.678,22.696,22.598,22.633,38649,0
2013-06-03,22.633,22.633,22.446,22.526,260316,0
2013-06-04,22.526,22.589,22.508,22.526,41471,0
2013-06-05,22.545,22.545,22.464,22.526,64498,0
2013-06-06,22.526,22.553,22.473,22.508,87591,0
2013-06-07,22.535,22.553,22.508,22.535,36497,0
2013-06-10,22.535,22.589,22.535,22.553,62286,0
2013-06-11,22.553,22.571,22.285,22.294,193427,0
2013-06-12,22.521,22.557,22.303,22.303,277780,0
2013-06-13,22.476,22.693,22.257,22.549,275256,0
2013-06-14,22.593,22.747,22.566,22.739,92166,0
2013-06-17,22.711,22.747,22.639,22.693,108738,0
2013-06-18,22.703,22.784,22.639,22.747,107188,0
2013-06-19,22.775,22.784,22.657,22.667,76429,0
2013-06-20,22.421,22.648,22.394,22.521,207001,0
2013-06-21,22.448,22.612,22.43,22.512,62001,0
2013-06-24,22.412,22.575,22.031,22.394,165132,0
2013-06-25,22.366,22.521,22.176,22.303,146062,0
2013-06-26,22.394,22.53,22.321,22.494,66036,0
2013-06-27,22.539,22.685,22.539,22.648,72395,0
2013-06-28,23.062,23.062,22.98,23.016,60394,0
2013-07-01,22.612,22.811,22.593,22.803,86096,0
2013-07-02,22.794,22.811,22.667,22.667,48344,0
2013-07-03,22.612,22.675,22.585,22.603,72361,0
2013-07-05,22.657,22.657,22.403,22.458,111597,0
2013-07-08,22.43,22.494,22.34,22.348,71311,0
2013-07-09,22.421,22.448,22.384,22.403,78459,0
2013-07-10,22.421,22.466,22.294,22.394,79106,0
2013-07-11,22.476,22.521,22.384,22.476,156724,0
2013-07-12,22.494,22.675,22.485,22.63,59803,0
2013-07-15,22.63,22.675,22.575,22.612,39614,0
2013-07-16,22.612,22.765,22.612,22.73,49612,0
2013-07-17,22.747,22.775,22.675,22.721,44360,0
2013-07-18,22.703,22.711,22.621,22.657,60113,0
2013-07-19,22.549,22.775,22.549,22.775,88937,0
2013-07-22,22.747,22.757,22.685,22.747,44599,0
2013-07-23,22.721,22.747,22.693,22.747,24093,0
2013-07-24,22.711,22.721,22.675,22.675,36499,0
2013-07-25,22.675,22.721,22.639,22.703,76995,0
2013-07-26,22.675,22.73,22.667,22.693,31761,0
2013-07-29,22.693,22.711,22.612,22.639,65183,0
2013-07-30,22.657,22.685,22.612,22.685,54013,0
2013-07-31,22.657,22.747,22.575,22.711,157768,0
2013-08-01,22.794,22.794,22.63,22.667,47954,0
2013-08-02,22.757,22.757,22.603,22.612,56828,0
2013-08-05,22.621,22.667,22.593,22.612,33428,0
2013-08-06,22.612,22.657,22.566,22.575,44466,0
2013-08-07,22.639,22.657,22.575,22.585,94348,0
2013-08-08,22.603,22.639,22.566,22.639,85674,0
2013-08-09,22.585,22.657,22.585,22.612,56519,0
2013-08-12,22.63,22.675,22.621,22.657,36720,0
2013-08-13,22.657,22.693,22.63,22.63,49755,0
2013-08-14,22.667,22.667,22.566,22.612,65118,0
2013-08-15,22.53,22.566,22.376,22.394,82758,0
2013-08-16,22.43,22.693,22.43,22.639,124658,0
2013-08-19,22.566,22.612,22.34,22.384,133722,0
2013-08-20,22.494,22.557,22.366,22.366,78346,0
2013-08-21,22.476,22.476,22.294,22.303,94838,0
2013-08-22,22.267,22.43,22.267,22.394,134290,0
2013-08-23,22.421,22.458,22.394,22.43,163743,0
2013-08-26,22.466,22.549,22.448,22.476,75459,0
2013-08-27,22.494,22.566,22.485,22.53,64280,0
2013-08-28,22.53,22.63,22.53,22.557,60969,0
2013-08-29,22.575,22.685,22.566,22.603,70417,0
2013-08-30,23.006,23.191,22.98,23.062,40570,0
2013-09-03,22.703,22.703,22.621,22.648,95819,0
2013-09-04,22.739,22.739,22.648,22.657,59237,0
2013-09-05,22.667,22.675,22.566,22.593,74528,0
2013-09-06,22.667,22.667,22.575,22.603,47547,0
2013-09-09,22.667,22.703,22.621,22.648,54168,0
2013-09-10,22.711,22.73,22.685,22.703,59056,0
2013-09-11,22.822,22.822,22.731,22.758,117329,0
2013-09-12,22.813,22.85,22.776,22.786,99832,0
2013-09-13,22.822,22.841,22.758,22.758,53441,0
2013-09-16,22.831,22.886,22.758,22.795,91176,0
2013-09-17,22.804,22.804,22.731,22.739,49590,0
2013-09-18,22.766,22.786,22.675,22.776,70971,0
2013-09-19,22.822,22.869,22.731,22.739,70068,0
2013-09-20,22.786,22.877,22.702,22.86,78187,0
2013-09-23,22.886,22.905,22.766,22.841,66445,0
2013-09-24,22.85,22.886,22.739,22.758,35596,0
2013-09-25,22.804,22.831,22.721,22.748,63059,0
2013-09-26,22.804,22.804,22.693,22.702,55349,0
2013-09-27,22.739,22.758,22.646,22.693,82232,0
2013-09-30,22.646,22.758,22.646,22.675,54462,0
2013-10-01,22.656,22.804,22.646,22.758,65295,0
2013-10-02,22.721,22.896,22.721,22.85,110769,0
2013-10-03,22.85,22.869,22.758,22.831,118056,0
2013-10-04,22.776,22.85,22.766,22.813,29386,0
2013-10-07,22.795,22.831,22.766,22.813,45033,0
2013-10-08,22.813,22.85,22.721,22.766,60361,0
2013-10-09,22.804,22.804,22.656,22.666,63467,0
2013-10-10,22.711,22.804,22.693,22.758,58304,0
2013-10-11,22.739,22.841,22.739,22.766,30802,0
2013-10-14,22.766,22.85,22.766,22.776,52253,0
2013-10-15,22.748,22.85,22.711,22.739,65769,0
2013-10-16,22.766,22.813,22.739,22.795,34304,0
2013-10-17,22.795,22.905,22.795,22.869,35134,0
2013-10-18,22.896,23.071,22.896,23.071,102575,0
2013-10-21,23.035,23.071,22.942,22.997,121822,0
2013-10-22,22.997,23.062,22.961,22.989,98259,0
2013-10-23,23.025,23.053,22.989,23.045,37947,0
2013-10-24,23.035,23.053,22.98,23.045,56884,0
2013-10-25,23.006,23.025,22.951,22.98,52443,0
2013-10-28,22.961,22.997,22.933,22.951,35487,0
2013-10-29,22.886,22.989,22.886,22.98,31271,0
2013-10-30,22.97,23.016,22.886,22.961,45293,0
2013-10-31,22.877,22.989,22.85,22.905,37694,0
2013-11-01,22.961,22.989,22.905,22.989,27319,0
2013-11-04,22.97,22.97,22.877,22.896,47124,0
2013-11-05,22.877,22.951,22.85,22.896,29308,0
2013-11-06,22.877,22.942,22.85,22.915,47943,0
2013-11-07,22.942,22.989,22.924,22.989,60135,0
2013-11-08,22.961,22.97,22.886,22.905,42359,0
2013-11-11,22.915,22.951,22.905,22.933,35381,0
2013-11-12,22.915,22.933,22.905,22.905,32741,0
2013-11-13,22.905,22.915,22.786,22.795,66287,0
2013-11-14,22.813,22.886,22.795,22.841,33012,0
2013-11-15,22.813,22.877,22.813,22.85,36834,0
2013-11-18,22.869,22.896,22.85,22.86,44491,0
2013-11-19,22.869,22.933,22.85,22.886,41166,0
2013-11-20,22.924,22.961,22.877,22.924,56403,0
2013-11-21,22.924,22.98,22.877,22.951,54530,0
2013-11-22,22.933,23.053,22.896,22.951,103781,0
2013-11-25,22.997,23.045,22.989,23.025,48652,0
2013-11-26,23.016,23.09,23.016,23.045,89510,0
2013-11-27,23.165,23.21,23.1,23.145,67641,0
2013-11-29,23.165,23.165,23.11,23.136,15764,0
2013-12-02,23.165,23.191,23.127,23.174,36652,0
2013-12-03,23.182,23.229,23.155,23.182,43257,0
2013-12-04,23.174,23.174,23.127,23.127,51076,0
2013-12-05,23.174,23.174,23.127,23.165,41169,0
2013-12-06,23.2,23.22,23.174,23.182,39620,0
2013-12-09,23.182,23.182,23.174,23.174,67427,0
2013-12-10,23.2,23.265,23.191,23.265,48044,0
2013-12-11,23.314,23.362,23.24,23.324,107569,0
2013-12-12,23.298,23.298,23.175,23.175,110756,0
2013-12-13,23.146,23.588,23.08,23.588,156783,0
2013-12-16,23.38,23.428,23.324,23.362,234527,0
2013-12-17,23.42,23.42,23.314,23.354,71214,0
2013-12-18,23.362,23.37,23.278,23.278,87436,0
2013-12-19,23.278,23.41,23.278,23.344,70960,0
2013-12-20,23.37,23.41,23.278,23.298,60276,0
2013-12-23,23.354,23.362,23.278,23.278,32149,0
2013-12-24,23.278,23.278,23.222,23.222,31921,0
2013-12-26,23.249,23.258,23.222,23.222,15532,0
2013-12-27,23.222,23.268,23.193,23.222,33620,0
2013-12-30,23.24,23.24,23.118,23.118,60043,0
2013-12-31,23.117,23.193,23.117,23.183,33832,0
2014-01-02,23.146,23.202,23.118,23.184,33950,0
2014-01-03,23.212,23.222,23.184,23.202,44661,0
2014-01-06,23.222,23.354,23.222,23.268,71276,0
2014-01-07,23.288,23.324,23.222,23.222,37498,0
2014-01-08,23.222,23.249,23.184,23.202,42243,0
2014-01-09,23.232,23.268,23.202,23.24,33308,0
2014-01-10,23.232,23.324,23.232,23.288,42240,0
2014-01-13,23.288,23.306,23.193,23.202,48702,0
2014-01-14,23.288,23.298,23.222,23.24,90426,0
2014-01-15,23.278,23.324,23.232,23.314,60668,0
2014-01-16,23.324,23.344,23.306,23.334,37987,0
2014-01-17,23.344,23.354,23.268,23.268,100255,0
2014-01-21,23.324,23.39,23.288,23.334,73249,0
2014-01-22,23.334,23.4,23.334,23.37,70398,0
2014-01-23,23.41,23.456,23.39,23.4,57685,0
2014-01-24,23.4,23.428,23.362,23.38,92590,0
2014-01-27,23.428,23.466,23.362,23.456,56949,0
2014-01-28,23.436,23.476,23.362,23.38,107423,0
2014-01-29,23.38,23.446,23.37,23.4,118505,0
2014-01-30,23.41,23.466,23.4,23.446,15103,0
2014-01-31,23.41,23.437,23.39,23.41,27831,0
2014-02-03,23.4,23.485,23.4,23.446,23047,0
2014-02-04,23.446,23.476,23.41,23.476,42851,0
2014-02-05,23.446,23.502,23.4,23.502,66754,0
2014-02-06,23.542,23.671,23.522,23.607,146971,0
2014-02-07,23.614,23.634,23.542,23.568,36563,0
2014-02-10,23.607,23.607,23.502,23.502,47242,0
2014-02-11,23.502,23.568,23.492,23.542,39029,0
2014-02-12,23.558,23.607,23.512,23.522,24352,0
2014-02-13,23.512,23.578,23.512,23.578,30262,0
2014-02-14,23.542,23.598,23.532,23.568,23197,0
2014-02-18,23.598,23.644,23.558,23.644,41807,0
2014-02-19,23.578,23.7,23.578,23.69,70651,0
2014-02-20,23.664,23.786,23.654,23.729,78652,0
2014-02-21,23.664,23.766,23.614,23.736,163265,0
2014-02-24,23.756,23.851,23.68,23.72,83596,0
2014-02-25,23.69,23.736,23.607,23.607,54697,0
2014-02-26,23.68,23.842,23.671,23.736,213142,0
2014-02-27,23.72,23.802,23.72,23.736,31260,0
2014-02-28,23.756,23.812,23.737,23.737,56568,0
2014-03-03,23.736,23.793,23.7,23.786,24096,0
2014-03-04,23.786,23.793,23.72,23.776,30678,0
2014-03-05,23.746,23.888,23.746,23.888,191166,0
2014-03-06,23.851,23.878,23.842,23.859,70783,0
2014-03-07,23.802,23.851,23.644,23.671,126033,0
2014-03-10,23.736,23.766,23.69,23.736,74635,0
2014-03-11,23.786,23.842,23.756,23.822,47987,0
2014-03-12,23.872,23.912,23.835,23.882,61874,0
2014-03-13,23.929,23.949,23.853,23.882,42897,0
2014-03-14,23.892,23.949,23.853,23.912,47509,0
2014-03-17,23.949,23.969,23.862,23.912,120340,0
2014-03-18,24.016,24.016,23.92,23.949,34649,0
2014-03-19,23.986,23.986,23.902,23.949,34784,0
2014-03-20,23.929,23.977,23.929,23.969,66865,0
2014-03-21,23.949,23.996,23.949,23.969,37784,0
2014-03-24,23.949,24.016,23.912,23.996,31784,0
2014-03-25,23.959,24.026,23.929,23.949,43878,0
2014-03-26,23.969,23.986,23.892,23.959,55067,0
2014-03-27,23.92,23.959,23.912,23.949,26210,0
2014-03-28,23.949,23.986,23.929,23.939,45143,0
2014-03-31,23.929,23.986,23.929,23.959,42642,0
2014-04-01,23.986,24.006,23.969,24.006,35024,0
2014-04-02,24.006,24.006,23.969,23.969,30801,0
2014-04-03,23.977,24.006,23.959,23.986,44378,0
2014-04-04,23.977,24.035,23.977,24.006,25606,0
2014-04-07,23.959,24.044,23.959,24.035,39695,0
2014-04-08,24.026,24.044,23.986,23.986,39035,0
2014-04-09,23.986,24.053,23.986,24.006,52334,0
2014-04-10,24.035,24.035,23.986,23.996,30585,0
2014-04-11,23.996,24.083,23.986,24.035,69172,0
2014-04-14,24.044,24.083,24.026,24.053,59594,0
2014-04-15,24.083,24.083,24.053,24.063,21734,0
2014-04-16,24.053,24.063,24.053,24.053,36211,0
2014-04-17,24.093,24.13,24.026,24.026,125465,0
2014-04-21,24.063,24.11,24.053,24.083,35700,0
2014-04-22,24.053,24.12,24.053,24.101,45765,0
2014-04-23,24.12,24.15,24.073,24.093,96925,0
2014-04-24,24.12,24.159,24.073,24.159,46582,0
2014-04-25,24.14,24.282,24.14,24.274,85783,0
2014-04-28,24.197,24.274,24.15,24.274,75522,0
2014-04-29,24.234,24.274,24.159,24.207,65353,0
2014-04-30,24.187,24.234,24.177,24.216,34882,0
2014-05-01,24.244,24.244,24.197,24.207,26413,0
2014-05-02,24.197,24.244,24.177,24.207,22415,0
2014-05-05,24.207,24.244,24.207,24.234,18519,0
2014-05-06,24.225,24.244,24.216,24.225,35487,0
2014-05-07,24.216,24.349,24.216,24.349,69648,0
2014-05-08,24.331,24.349,24.274,24.34,29855,0
2014-05-09,24.301,24.301,24.274,24.292,27433,0
2014-05-12,24.274,24.301,24.274,24.274,26570,0
2014-05-13,24.282,24.282,24.234,24.244,29832,0
2014-05-14,24.254,24.292,24.244,24.282,38318,0
2014-05-15,24.301,24.301,24.264,24.292,27292,0
2014-05-16,24.292,24.301,24.274,24.292,35095,0
2014-05-19,24.274,24.282,24.244,24.244,36096,0
2014-05-20,24.244,24.301,24.244,24.301,48570,0
2014-05-21,24.282,24.292,24.264,24.264,21784,0
2014-05-22,24.264,24.292,24.244,24.282,31554,0
2014-05-23,24.282,24.282,24.225,24.282,32750,0
2014-05-27,24.254,24.292,24.244,24.264,28513,0
2014-05-28,24.225,24.292,24.12,24.292,185256,0
2014-05-29,24.244,24.292,24.244,24.292,30665,0
2014-05-30,24.254,24.274,24.244,24.264,38556,0
2014-06-02,24.254,24.264,24.187,24.254,72949,0
2014-06-03,24.264,24.264,24.207,24.244,66597,0
2014-06-04,24.225,24.264,24.168,24.264,175957,0
2014-06-05,24.234,24.301,24.207,24.301,176619,0
2014-06-06,24.292,24.292,24.254,24.282,32045,0
2014-06-09,24.292,24.311,24.274,24.311,188010,0
2014-06-10,24.311,24.311,24.301,24.311,29369,0
2014-06-11,24.314,24.392,24.314,24.343,91259,0
2014-06-12,24.362,24.45,24.218,24.372,241758,0
2014-06-13,24.392,24.411,24.382,24.382,90885,0
2014-06-16,24.343,24.402,24.334,24.382,83472,0
2014-06-17,24.402,24.488,24.392,24.46,519892,0
2014-06-18,24.46,24.527,24.46,24.508,65810,0
2014-06-19,24.44,24.576,24.44,24.527,85371,0
2014-06-20,24.702,24.702,24.498,24.537,101582,0
2014-06-23,24.546,24.595,24.518,24.556,32602,0
2014-06-24,24.576,24.605,24.46,24.527,63717,0
2014-06-25,24.614,24.614,24.508,24.546,37947,0
2014-06-26,24.556,24.556,24.527,24.556,29219,0
2014-06-27,24.556,24.556,24.508,24.527,25714,0
2014-06-30,24.527,24.556,24.488,24.556,39165,0
2014-07-01,24.537,24.556,24.469,24.546,17829,0
2014-07-02,24.508,24.576,24.508,24.546,151751,0
2014-07-03,24.546,24.556,24.46,24.498,18621,0
2014-07-07,24.527,24.586,24.508,24.586,45716,0
2014-07-08,24.527,24.586,24.527,24.586,56588,0
2014-07-09,24.566,24.644,24.566,24.644,14098,0
2014-07-10,24.576,24.624,24.527,24.576,25348,0
2014-07-11,24.576,24.682,24.576,24.663,51576,0
2014-07-14,24.644,24.682,24.556,24.634,34254,0
2014-07-15,24.634,24.682,24.556,24.682,40181,0
2014-07-16,24.644,24.653,24.537,24.634,41427,0
2014-07-17,24.586,24.614,24.537,24.595,34654,0
2014-07-18,24.586,24.644,24.508,24.508,93039,0
2014-07-21,24.556,24.614,24.527,24.605,71173,0
2014-07-22,24.586,24.653,24.576,24.605,33342,0
2014-07-23,24.644,24.644,24.566,24.576,31502,0
2014-07-24,24.614,24.644,24.595,24.614,34421,0
2014-07-25,24.595,24.644,24.566,24.605,27785,0
2014-07-28,24.576,24.634,24.566,24.586,23313,0
2014-07-29,24.605,24.614,24.566,24.566,56338,0
2014-07-30,24.595,24.605,24.527,24.556,60816,0
2014-07-31,24.566,24.586,24.498,24.527,105108,0
2014-08-01,24.527,24.556,24.479,24.508,67396,0
2014-08-04,24.508,24.546,24.469,24.508,47973,0
2014-08-05,24.488,24.527,24.46,24.488,81457,0
2014-08-06,24.508,24.537,24.488,24.488,33890,0
2014-08-07,24.537,24.672,24.518,24.672,42991,0
2014-08-08,24.672,24.672,24.605,24.634,23310,0
2014-08-11,24.595,24.634,24.537,24.614,64921,0
2014-08-12,24.605,24.634,24.605,24.605,19786,0
2014-08-13,24.634,24.672,24.605,24.672,31284,0
2014-08-14,24.624,24.672,24.624,24.672,68948,0
2014-08-15,24.653,24.672,24.605,24.672,31384,0
2014-08-18,24.624,24.663,24.605,24.644,64853,0
2014-08-19,24.624,24.682,24.624,24.682,58258,0
2014-08-20,24.644,24.692,24.624,24.644,13647,0
2014-08-21,24.644,24.75,24.634,24.74,49396,0
2014-08-22,24.74,24.75,24.702,24.712,35774,0
2014-08-25,24.721,24.798,24.702,24.721,36137,0
2014-08-26,24.712,24.76,24.682,24.76,40436,0
2014-08-27,24.75,25.012,24.672,24.798,291611,0
2014-08-28,24.76,24.808,24.75,24.779,42549,0
2014-08-29,24.779,24.789,24.712,24.77,24274,0
2014-09-02,24.74,24.798,24.74,24.798,58062,0
2014-09-03,24.76,24.808,24.702,24.74,58313,0
2014-09-04,24.798,24.798,24.634,24.634,75847,0
2014-09-05,24.692,24.75,24.682,24.74,57394,0
2014-09-08,24.731,24.818,24.721,24.818,58740,0
2014-09-09,24.75,24.798,24.731,24.75,29604,0
2014-09-10,24.783,24.891,24.743,24.822,68576,0
2014-09-11,24.812,24.832,24.753,24.822,39659,0
2014-09-12,24.832,24.861,24.763,24.822,28228,0
2014-09-15,24.842,24.911,24.802,24.881,61376,0
2014-09-16,24.861,24.881,24.714,24.763,74021,0
2014-09-17,24.802,24.832,24.733,24.832,46753,0
2014-09-18,24.802,24.832,24.783,24.793,31105,0
2014-09-19,24.832,24.832,24.793,24.793,18487,0
2014-09-22,24.773,24.822,24.763,24.802,30827,0
2014-09-23,24.802,24.842,24.783,24.812,46796,0
2014-09-24,24.881,24.881,24.704,24.783,92368,0
2014-09-25,24.783,24.842,24.783,24.793,38091,0
2014-09-26,24.802,24.95,24.783,24.822,37719,0
2014-09-29,24.822,24.861,24.793,24.842,25794,0
2014-09-30,24.812,24.97,24.802,24.92,46074,0
2014-10-01,24.881,24.881,24.832,24.842,28864,0
2014-10-02,24.832,24.93,24.822,24.871,35434,0
2014-10-03,24.881,24.911,24.832,24.832,12896,0
2014-10-06,24.852,24.911,24.842,24.861,31477,0
2014-10-07,24.822,24.891,24.822,24.842,38404,0
2014-10-08,24.832,24.93,24.832,24.93,37420,0
2014-10-09,24.891,24.93,24.793,24.842,43112,0
2014-10-10,24.832,24.861,24.812,24.822,22038,0
2014-10-13,24.832,24.832,24.783,24.793,34466,0
2014-10-14,24.832,24.891,24.822,24.852,50593,0
2014-10-15,24.812,24.93,24.812,24.911,48945,0
2014-10-16,24.881,24.94,24.832,24.881,24529,0
2014-10-17,24.901,24.96,24.861,24.96,51709,0
2014-10-20,24.901,24.95,24.861,24.93,70468,0
2014-10-21,24.94,24.98,24.901,24.97,47609,0
2014-10-22,24.95,24.98,24.93,24.97,30792,0
2014-10-23,24.93,24.989,24.93,24.98,40565,0
2014-10-24,24.98,24.989,24.95,24.98,43980,0
2014-10-27,24.98,24.999,24.93,24.98,43298,0
2014-10-28,24.989,24.999,24.97,24.989,47542,0
2014-10-29,24.97,24.999,24.96,24.96,33353,0
2014-10-30,24.97,25.019,24.96,24.999,74361,0
2014-10-31,24.97,25.009,24.97,24.999,29362,0
2014-11-03,25.019,25.019,24.94,25.019,47171,0
2014-11-04,24.98,25.019,24.98,25.009,23661,0
2014-11-05,25.009,25.019,24.98,25.019,55663,0
2014-11-06,24.999,25.019,24.999,25.009,24147,0
2014-11-07,25.009,25.058,24.98,25.039,537861,0
2014-11-10,25.029,25.039,24.999,25.039,25812,0
2014-11-11,25.039,25.039,25.029,25.039,12483,0
2014-11-12,25.019,25.058,25.019,25.048,40854,0
2014-11-13,24.999,25.068,24.999,25.068,59353,0
2014-11-14,25.048,25.068,25.039,25.068,37345,0
2014-11-17,25.048,25.088,25.039,25.058,86296,0
2014-11-18,25.078,25.078,25.048,25.068,53458,0
2014-11-19,25.058,25.068,25.058,25.068,36515,0
2014-11-20,25.098,25.098,25.058,25.078,36712,0
2014-11-21,25.088,25.088,25.019,25.068,57140,0
2014-11-24,25.078,25.078,25.048,25.068,42358,0
2014-11-25,25.078,25.098,25.048,25.088,290652,0
2014-11-26,25.088,25.147,25.088,25.137,74359,0
2014-11-28,25.137,25.137,25.108,25.127,9309,0
2014-12-01,25.127,25.176,25.117,25.176,62709,0
2014-12-02,25.108,25.176,25.108,25.157,98168,0
2014-12-03,25.167,25.186,25.058,25.167,205660,0
2014-12-04,25.127,25.167,25.039,25.127,139939,0
2014-12-05,25.108,25.137,25.108,25.137,34317,0
2014-12-08,25.137,25.167,25.117,25.167,50646,0
2014-12-09,25.108,25.176,25.108,25.147,28729,0
2014-12-10,25.18,25.23,25.17,25.19,102344,0
2014-12-11,25.24,25.24,25.17,25.18,31874,0
2014-12-12,25.17,25.19,25.14,25.17,46321,0
2014-12-15,25.19,25.24,25.18,25.2,81420,0
2014-12-16,25.06,25.2,25.06,25.18,101545,0
2014-12-17,25.2,25.25,25.15,25.21,76055,0
2014-12-18,25.19,25.26,25.19,25.25,82199,0
2014-12-19,25.19,25.27,25.15,25.27,36492,0
2014-12-22,25.17,25.26,25.17,25.26,34427,0
2014-12-23,25.25,25.27,25.18,25.21,36865,0
2014-12-24,25.25,25.27,25.24,25.26,7043,0
2014-12-26,25.23,25.3,25.23,25.28,5273,0
2014-12-29,25.26,25.33,25.26,25.32,14703,0
2014-12-30,25.33,25.33,25.28,25.3,10550,0
2014-12-31,25.33,25.4,25.25,25.32,90664,0
2015-01-02,25.29,25.34,25.28,25.32,26155,0
2015-01-05,25.3,25.35,25.27,25.31,53640,0
2015-01-06,25.35,25.35,25.28,25.3,27190,0
2015-01-07,25.32,25.38,25.31,25.37,49251,0
2015-01-08,25.35,25.41,25.35,25.35,76757,0
2015-01-09,25.34,25.38,25.32,25.36,31740,0
2015-01-12,25.38,25.4,25.31,25.31,51054,0
2015-01-13,25.34,25.4,25.34,25.38,51102,0
2015-01-14,25.27,25.4,25.27,25.35,23293,0
2015-01-15,25.35,25.39,25.34,25.34,48417,0
2015-01-16,25.34,25.48,25.34,25.48,48495,0
2015-01-20,25.4,25.45,25.38,25.39,101044,0
2015-01-21,25.42,25.46,25.37,25.42,49166,0
2015-01-22,25.47,25.47,25.38,25.39,110689,0
2015-01-23,25.4,25.46,25.34,25.41,76757,0
2015-01-26,25.45,25.45,25.44,25.45,24751,0
2015-01-27,25.45,25.5,25.41,25.46,77737,0
2015-01-28,25.44,25.51,25.42,25.48,43451,0
2015-01-29,25.48,25.48,25.4,25.42,147575,0
2015-01-30,25.41,25.46,25.4,25.4,207005,0
2015-02-02,25.42,25.49,25.41,25.49,89045,0
2015-02-03,25.45,25.53,25.45,25.51,205105,0
2015-02-04,25.55,25.55,25.45,25.51,142014,0
2015-02-05,25.5,25.57,25.49,25.57,394961,0
2015-02-06,25.51,25.57,25.48,25.55,120895,0
2015-02-09,25.56,25.58,25.5,25.58,31004,0
2015-02-10,25.6,25.6,25.52,25.56,52387,0
2015-02-11,25.55,25.64,25.55,25.63,74077,0
2015-02-12,25.59,25.62,25.51,25.61,126028,0
2015-02-13,25.62,25.68,25.57,25.65,104868,0
2015-02-17,25.65,25.66,25.64,25.64,93119,0
2015-02-18,25.64,25.64,25.55,25.61,51400,0
2015-02-19,25.58,25.62,25.58,25.62,19868,0
2015-02-20,25.62,25.65,25.6,25.63,16689,0
2015-02-23,25.62,25.64,25.57,25.61,44841,0
2015-02-24,25.63,25.67,25.62,25.65,18448,0
2015-02-25,25.62,25.69,25.62,25.62,17892,0
2015-02-26,25.64,25.7,25.64,25.68,80764,0
2015-02-27,25.66,25.74,25.66,25.74,54074,0
2015-03-02,25.7,25.78,25.69,25.78,44902,0
2015-03-03,25.75,25.76,25.72,25.76,41103,0
2015-03-04,25.73,25.88,25.73,25.81,25803,0
2015-03-05,25.84,25.85,25.764,25.815,17104,0
2015-03-06,25.77,25.84,25.29,25.71,52210,0
2015-03-09,25.7,25.77,25.7,25.77,68951,0
2015-03-10,25.75,25.8,25.7,25.8,13451,0
2015-03-11,25.43,25.49,25.39,25.45,40965,0
2015-03-12,25.48,25.63,25.48,25.52,92788,0
2015-03-13,25.52,25.57,25.49,25.52,50091,0
2015-03-16,25.51,25.6,25.51,25.565,111363,0
2015-03-17,25.57,25.58,25.52,25.52,33567,0
2015-03-18,25.56,25.6,25.55,25.575,69406,0
2015-03-19,25.56,25.6,25.52,25.54,79171,0
2015-03-20,25.55,25.61,25.55,25.59,56422,0
2015-03-23,25.58,25.6,25.529,25.529,33825,0
2015-03-24,25.53,25.58,25.51,25.54,31121,0
2015-03-25,25.58,25.58,25.51,25.52,35238,0
2015-03-26,25.52,25.54,25.49,25.52,64133,0
2015-03-27,25.52,25.57,25.48,25.52,79646,0
2015-03-30,25.52,25.52,25.49,25.51,19353,0
2015-03-31,25.52,25.55,25.519,25.54,23930,0
2015-04-01,25.59,25.6,25.56,25.584,8452,0
2015-04-02,25.57,25.64,25.57,25.63,21832,0
2015-04-06,25.6,25.62,25.55,25.56,32815,0
2015-04-07,25.58,25.594,25.58,25.59,44963,0
2015-04-08,25.61,25.65,25.6,25.65,25376,0
2015-04-09,25.62,25.67,25.6,25.61,23413,0
2015-04-10,25.62,25.63,25.54,25.59,22887,0
2015-04-13,25.59,25.59,25.53,25.57,33746,0
2015-04-14,25.551,25.62,25.49,25.51,78039,0
2015-04-15,25.55,25.6,25.53,25.58,24840,0
2015-04-16,25.54,25.56,25.52,25.53,29466,0
2015-04-17,25.53,25.7,25.51,25.7,46826,0
2015-04-20,25.58,25.63,25.55,25.55,55378,0
2015-04-21,25.55,25.59,25.53,25.59,25876,0
2015-04-22,25.62,25.64,25.58,25.63,82638,0
2015-04-23,25.58,25.65,25.566,25.65,28783,0
2015-04-24,25.61,25.68,25.56,25.62,30869,0
2015-04-27,25.56,25.609,25.53,25.54,23034,0
2015-04-28,25.53,25.57,25.5,25.52,16682,0
2015-04-29,25.47,25.58,25.47,25.58,29500,0
2015-04-30,25.52,25.567,25.51,25.56,17865,0
2015-05-01,25.53,25.56,25.52,25.54,27554,0
2015-05-04,25.55,25.6,25.55,25.55,254256,0
2015-05-05,25.55,25.55,25.46,25.48,43402,0
2015-05-06,25.49,25.49,25.35,25.35,156530,0
2015-05-07,25.39,25.45,25.35,25.36,81970,0
2015-05-08,25.44,25.55,25.44,25.52,31244,0
2015-05-11,25.5,25.55,25.42,25.441,130541,0
2015-05-12,25.43,25.5,25.41,25.45,49045,0
2015-05-13,25.45,25.53,25.43,25.49,64094,0
2015-05-14,25.49,25.55,25.43,25.54,48862,0
2015-05-15,25.55,25.58,25.51,25.55,40658,0
2015-05-18,25.55,25.55,25.5,25.5,48995,0
2015-05-19,25.523,25.57,25.51,25.55,133681,0
2015-05-20,25.53,25.55,25.5,25.52,54733,0
2015-05-21,25.52,25.579,25.51,25.57,15772,0
2015-05-22,25.56,25.6,25.53,25.54,17725,0
2015-05-26,25.59,25.6,25.51,25.6,15700,0
2015-05-27,25.59,25.63,25.572,25.612,8315,0
2015-05-28,25.627,25.665,25.62,25.63,15086,0
2015-05-29,25.59,25.68,25.58,25.65,20919,0
2015-06-01,25.64,25.72,25.6,25.62,29561,0
2015-06-02,25.62,25.631,25.57,25.59,26104,0
2015-06-03,25.58,25.66,25.56,25.583,28560,0
2015-06-04,25.63,25.66,25.56,25.62,71299,0
2015-06-05,25.57,25.65,25.57,25.611,27162,0
2015-06-08,25.63,25.64,25.6,25.6,12200,0
2015-06-09,25.6,25.63,25.57,25.62,34567,0
2015-06-10,25.3,25.33,25.2,25.29,113182,0
2015-06-11,25.3,25.37,25.267,25.27,26528,0
2015-06-12,25.32,25.37,25.25,25.33,35737,0
2015-06-15,25.37,25.37,25.27,25.27,22659,0
2015-06-16,25.29,25.34,25.28,25.31,24607,0
2015-06-17,25.3,25.31,25.26,25.27,27758,0
2015-06-18,25.295,25.34,25.21,25.21,38329,0
2015-06-19,25.25,25.28,25.21,25.256,31191,0
2015-06-22,25.24,25.26,25.21,25.21,23659,0
2015-06-23,25.239,25.26,25.17,25.239,56098,0
2015-06-24,25.2,25.26,25.18,25.25,21952,0
2015-06-25,25.21,25.226,25.17,25.19,19915,0
2015-06-26,25.2,25.36,25.2,25.24,33765,0
2015-06-29,25.215,25.215,25.02,25.1,70024,0
2015-06-30,25.12,25.25,25.1,25.231,18234,0
2015-07-01,25.23,25.31,25.23,25.269,22218,0
2015-07-02,25.29,25.34,25.29,25.33,11201,0
2015-07-06,25.33,25.34,25.287,25.3,71676,0
2015-07-07,25.25,25.4,25.25,25.35,67586,0
2015-07-08,25.26,25.294,25.22,25.25,13042,0
2015-07-09,25.31,25.31,25.21,25.22,28733,0
2015-07-10,25.271,25.32,25.24,25.24,17907,0
2015-07-13,25.27,25.33,25.26,25.32,31117,0
2015-07-14,25.29,25.4,25.28,25.39,21720,0
2015-07-15,25.36,25.4,25.32,25.37,22183,0
2015-07-16,25.36,25.54,25.35,25.5,32814,0
2015-07-17,25.52,25.65,25.44,25.65,42022,0
2015-07-20,25.62,25.67,25.58,25.64,18449,0
2015-07-21,25.57,25.611,25.56,25.6,17131,0
2015-07-22,25.56,25.6,25.52,25.59,15952,0
2015-07-23,25.55,25.55,25.45,25.48,15620,0
2015-07-24,25.46,25.54,25.46,25.54,21181,0
2015-07-27,25.45,25.56,25.45,25.47,21615,0
2015-07-28,25.47,25.53,25.47,25.51,14351,0
2015-07-29,25.46,25.51,25.46,25.51,35648,0
2015-07-30,25.48,25.57,25.42,25.55,52573,0
2015-07-31,25.515,25.64,25.505,25.6,14491,0
2015-08-03,25.56,25.6,25.54,25.6,8233,0
2015-08-04,25.55,25.62,25.55,25.6,27799,0
2015-08-05,25.55,25.56,25.5,25.52,57543,0
2015-08-06,25.48,25.58,25.46,25.57,44333,0
2015-08-07,25.5,25.57,25.49,25.55,14413,0
2015-08-10,25.52,25.6,25.52,25.55,24386,0
2015-08-11,25.56,25.6,25.53,25.59,19578,0
2015-08-12,25.6,25.62,25.52,25.56,31552,0
2015-08-13,25.56,25.6,25.52,25.53,26013,0
2015-08-14,25.58,25.6,25.5,25.52,23396,0
2015-08-17,25.52,25.6,25.5,25.5,66400,0
2015-08-18,25.53,25.56,25.5,25.52,40551,0
2015-08-19,25.51,25.57,25.5,25.51,35205,0
2015-08-20,25.51,25.54,25.5,25.5,36317,0
2015-08-21,25.5,25.511,25.42,25.44,21682,0
2015-08-24,25.44,25.44,25.25,25.31,94009,0
2015-08-25,25.54,25.54,25.35,25.39,94314,0
2015-08-26,25.41,25.51,25.39,25.48,17881,0
2015-08-27,25.48,25.53,25.44,25.44,25138,0
2015-08-28,25.48,25.51,25.43,25.51,7393,0
2015-08-31,25.46,25.52,25.43,25.44,29265,0
2015-09-01,25.44,25.47,25.43,25.47,12530,0
2015-09-02,25.5,25.5,25.44,25.47,20850,0
2015-09-03,25.46,25.474,25.41,25.47,32270,0
2015-09-04,25.45,25.48,25.39,25.45,23087,0
2015-09-08,25.483,25.52,25.46,25.52,10039,0
2015-09-09,25.5,25.59,25.5,25.59,25940,0
2015-09-10,25.19,25.25,25.16,25.24,53083,0
2015-09-11,25.24,25.27,25.2,25.26,25009,0
2015-09-14,25.25,25.33,25.24,25.24,32808,0
2015-09-15,25.29,25.3,25.25,25.26,28454,0
2015-09-16,25.32,25.35,25.27,25.3,31295,0
2015-09-17,25.36,25.4,25.28,25.34,36837,0
2015-09-18,25.33,25.43,25.32,25.35,37245,0
2015-09-21,25.34,25.382,25.3,25.31,48927,0
2015-09-22,25.33,25.4,25.3,25.39,44074,0
2015-09-23,25.4,25.4,25.35,25.39,12076,0
2015-09-24,25.33,25.42,25.33,25.42,28621,0
2015-09-25,25.38,25.42,25.38,25.42,31864,0
2015-09-28,25.39,25.39,25.3,25.35,15418,0
2015-09-29,25.3,25.36,25.28,25.32,37503,0
2015-09-30,25.34,25.4,25.3,25.38,188012,0
2015-10-01,25.38,25.4,25.33,25.37,67078,0
2015-10-02,25.38,25.38,25.28,25.35,47844,0
2015-10-05,25.36,25.42,25.35,25.36,38014,0
2015-10-06,25.34,25.44,25.34,25.41,26571,0
2015-10-07,25.405,25.42,25.36,25.36,11308,0
2015-10-08,25.39,25.43,25.37,25.42,10967,0
2015-10-09,25.371,25.44,25.371,25.44,13250,0
2015-10-12,25.41,25.46,25.41,25.46,8043,0
2015-10-13,25.42,25.48,25.41,25.41,46203,0
2015-10-14,25.43,25.46,25.43,25.45,13337,0
2015-10-15,25.44,25.47,25.42,25.46,33186,0
2015-10-16,25.46,25.55,25.4,25.55,55452,0
2015-10-19,25.5,25.55,25.47,25.48,20502,0
2015-10-20,25.49,25.58,25.49,25.57,23164,0
2015-10-21,25.55,25.6,25.47,25.56,40122,0
2015-10-22,25.59,25.6,25.55,25.57,21628,0
2015-10-23,25.55,25.6,25.55,25.55,20026,0
2015-10-26,25.55,25.6,25.51,25.6,21333,0
2015-10-27,25.6,25.68,25.59,25.68,17150,0
2015-10-28,25.7,25.73,25.663,25.71,22763,0
2015-10-29,25.69,25.71,25.65,25.7,23124,0
2015-10-30,25.71,25.75,25.69,25.75,41651,0
2015-11-02,25.76,25.83,25.76,25.8,19740,0
2015-11-03,25.79,25.81,25.74,25.75,23437,0
2015-11-04,25.74,25.87,25.74,25.87,34703,0
2015-11-05,25.84,25.91,25.83,25.9,43007,0
2015-11-06,25.82,25.84,25.7,25.72,14932,0
2015-11-09,25.8,25.81,25.72,25.8,213326,0
2015-11-10,25.74,25.84,25.74,25.8,34826,0
2015-11-11,25.79,25.84,25.79,25.81,29424,0
2015-11-12,25.79,25.8,25.72,25.72,33792,0
2015-11-13,25.734,25.754,25.7,25.75,14464,0
2015-11-16,25.68,25.7,25.63,25.67,26581,0
2015-11-17,25.66,25.71,25.6,25.61,40083,0
2015-11-18,25.66,25.67,25.63,25.64,14057,0
2015-11-19,25.62,25.65,25.58,25.65,29582,0
2015-11-20,25.67,25.7,25.645,25.67,17453,0
2015-11-23,25.64,25.68,25.64,25.64,13852,0
2015-11-24,25.63,25.68,25.57,25.68,38450,0
2015-11-25,25.65,25.7,25.63,25.7,28254,0
2015-11-27,25.67,25.8,25.66,25.8,23839,0
2015-11-30,25.75,25.829,25.68,25.78,60892,0
2015-12-01,25.77,25.79,25.75,25.78,37359,0
2015-12-02,25.78,25.79,25.71,25.78,24728,0
2015-12-03,25.73,25.76,25.7,25.76,20151,0
2015-12-04,25.77,25.79,25.73,25.77,11128,0
2015-12-07,25.76,25.77,25.71,25.75,15015,0
2015-12-08,25.73,25.75,25.7,25.72,13328,0
2015-12-09,25.701,25.74,25.7,25.74,21635,0
2015-12-10,25.33,25.38,25.3,25.3,50336,0
2015-12-11,25.32,25.39,25.31,25.32,62903,0
2015-12-14,25.33,25.33,24.97,25.03,76324,0
2015-12-15,25.07,25.22,25.07,25.11,40448,0
2015-12-16,25.2,25.27,25.14,25.27,33164,0
2015-12-17,25.32,25.32,25.24,25.24,66559,0
2015-12-18,25.27,25.27,25.12,25.17,28320,0
2015-12-21,25.18,25.22,25.17,25.19,30436,0
2015-12-22,25.21,25.28,25.2,25.25,28647,0
2015-12-23,25.29,25.29,25.26,25.286,13398,0
2015-12-24,25.3,25.33,25.3,25.33,13175,0
2015-12-28,25.37,25.43,25.27,25.41,22773,0
2015-12-29,25.44,25.53,25.4,25.49,35671,0
2015-12-30,25.46,25.48,25.4103,25.46,31576,0
2015-12-31,25.43,25.49,25.38,25.4242,20148,0
2016-01-04,25.35,25.49,25.35,25.42,41279,0
2016-01-05,25.54,25.55,25.41,25.41,28933,0
2016-01-06,25.41,25.48,25.4,25.4,30475,0
2016-01-07,25.38,25.45,25.34,25.35,53335,0
2016-01-08,25.385,25.4,25.37,25.37,29643,0
2016-01-11,25.37,25.38,25.34,25.36,68230,0
2016-01-12,25.37,25.39,25.35,25.3502,17940,0
2016-01-13,25.4,25.41,25.35,25.39,17211,0
2016-01-14,25.34,25.46,25.34,25.43,41731,0
2016-01-15,25.34,25.41,25.33,25.41,51625,0
2016-01-19,25.38,25.38,25.38,25.38,0,0
2016-01-20,25.33,25.38,25.19,25.3,98715,0
2016-01-21,25.3,25.3299,25.26,25.32,52207,0
2016-01-22,25.35,25.37,25.31,25.31,17885,0
2016-01-25,25.31,25.4,25.3,25.31,29152,0
2016-01-26,25.35,25.41,25.3327,25.34,35248,0
2016-01-27,25.32,25.374,25.32,25.33,27723,0
2016-01-28,25.38,25.53,25.3495,25.53,50828,0
2016-01-29,25.46,25.56,25.42,25.56,44492,0
2016-02-01,25.478,25.55,25.478,25.52,17593,0
2016-02-02,25.52,25.56,25.44,25.47,14786,0
2016-02-03,25.54,25.56,25.44,25.47,27778,0
2016-02-04,25.51,25.58,25.43,25.5399,38727,0
2016-02-05,25.49,25.58,25.48,25.58,42783,0
2016-02-08,25.51,25.524,25.22,25.35,86262,0
2016-02-09,25.27,25.3199,25.12,25.14,96898,0
2016-02-10,25.18,25.35,25.15,25.23,68904,0
2016-02-11,25.1,25.17,24.2128,24.71,256204,0
2016-02-12,24.99,25.08,24.68,24.95,83897,0
2016-02-16,25.11,25.17,25.03,25.12,46784,0
2016-02-17,25.18,25.29,25.12,25.14,52915,0
2016-02-18,25.24,25.44,25.19,25.44,71780,0
2016-02-19,25.31,25.55,25.31,25.43,53535,0
2016-02-22,25.56,25.56,25.37,25.4,33532,0
2016-02-23,25.35,25.51,25.35,25.46,42173,0
2016-02-24,25.3,25.46,25.3,25.41,35117,0
2016-02-25,25.4496,25.4508,25.39,25.45,23147,0
2016-02-26,25.45,25.52,25.41,25.45,44882,0
2016-02-29,25.48,25.52,25.48,25.48,40491,0
2016-03-01,25.55,25.77,25.53,25.65,65534,0
2016-03-02,25.57,25.62,25.56,25.6,34760,0
2016-03-03,25.59,25.68,25.5769,25.6183,47793,0
2016-03-04,25.63,25.72,25.6,25.71,19726,0
2016-03-07,25.74,25.74,25.6329,25.65,17556,0
2016-03-08,25.65,25.77,25.53,25.57,101744,0
2016-03-09,25.55,25.64,25.55,25.64,63909,0
2016-03-10,25.26,25.32,25.25,25.32,35654,0
2016-03-11,25.3,25.43,25.28,25.3,84165,0
2016-03-14,25.33,25.5,25.33,25.5,53193,0
2016-03-15,25.44,25.5,25.32,25.45,88663,0
2016-03-16,25.46,25.46,25.3903,25.45,29840,0
2016-03-17,25.51,25.77,25.46,25.72,140300,0
2016-03-18,25.72,25.78,25.54,25.75,309533,0
2016-03-21,25.74,25.77,25.71,25.76,25853,0
2016-03-22,25.66,25.79,25.66,25.79,19955,0
2016-03-23,25.75,25.7755,25.65,25.69,26264,0
2016-03-24,25.66,25.74,25.66,25.66,8326,0
2016-03-28,25.75,25.8,25.6906,25.7501,47690,0
2016-03-29,25.78,25.85,25.74,25.8,49818,0
2016-03-30,25.88,25.88,25.76,25.82,26676,0
2016-03-31,25.86,25.87,25.8,25.85,17523,0
2016-04-01,25.7925,25.85,25.6807,25.76,26834,0
2016-04-04,25.75,25.76,25.5486,25.6294,21896,0
2016-04-05,25.56,25.64,25.52,25.58,31537,0
2016-04-06,25.585,25.6799,25.5674,25.66,38503,0
2016-04-07,25.6,25.6163,25.5,25.51,26787,0
2016-04-08,25.56,25.65,25.55,25.55,18078,0
2016-04-11,25.625,25.76,25.58,25.76,25750,0
2016-04-12,25.72,25.78,25.67,25.68,30164,0
2016-04-13,25.69,25.88,25.69,25.84,36989,0
2016-04-14,25.815,25.91,25.78,25.835,27122,0
2016-04-15,25.851,26.09,25.78,26.09,94007,0
2016-04-18,26.03,26.03,25.895,26.03,68623,0
2016-04-19,26.01,26.03,25.9,25.94,42628,0
2016-04-20,25.92,25.98,25.89,25.91,31954,0
2016-04-21,25.89,25.93,25.85,25.85,23113,0
2016-04-22,25.9,25.9981,25.9,25.94,23023,0
2016-04-25,25.9319,25.9319,25.82,25.82,18414,0
2016-04-26,25.82,25.93,25.82,25.92,18375,0
2016-04-27,25.83,25.95,25.83,25.95,33863,0
2016-04-28,25.99,25.99,25.85,25.95,50762,0
2016-04-29,25.95,26.07,25.89,25.98,55662,0
2016-05-02,26.0203,26.07,25.801,26.07,48341,0
2016-05-03,25.91,26.0799,25.9091,26.01,23295,0
2016-05-04,25.9375,26.01,25.86,25.88,26438,0
2016-05-05,25.95,25.95,25.7901,25.89,28200,0
2016-05-06,25.92,26,25.86,26,21909,0
2016-05-09,26,26,25.88,25.95,23858,0
2016-05-10,25.99,26.25,25.9201,26.19,60497,0
2016-05-11,26.07,26.12,25.9,25.98,45724,0
2016-05-12,25.99,26.08,25.88,26.02,25484,0
2016-05-13,26,26.05,25.95,26,25562,0
2016-05-16,25.93,26.14,25.93,26.03,26917,0
2016-05-17,26.02,26.08,25.9401,26.08,41885,0
2016-05-18,26,26.05,25.71,25.79,56294,0
2016-05-19,25.76,25.8,25.65,25.78,31483,0
2016-05-20,25.75,25.78,25.72,25.77,31039,0
2016-05-23,25.83,25.94,25.79,25.93,33858,0
2016-05-24,25.95,26.02,25.93,25.98,60690,0
2016-05-25,25.97,25.97,25.85,25.97,32710,0
2016-05-26,25.97,25.99,25.9138,25.93,23928,0
2016-05-27,25.93,26.05,25.93,26.05,13603,0
2016-05-31,26.05,26.1999,26.05,26.19,32643,0
2016-06-01,26.12,26.28,26.06,26.13,48814,0
2016-06-02,26.1,26.21,26.08,26.2,18924,0
2016-06-03,26.12,26.374,26.12,26.33,43512,0
2016-06-06,26.35,26.4221,26.1901,26.32,27613,0
2016-06-07,26.3,26.3093,26.13,26.13,28825,0
2016-06-08,26.08,26.15,26.02,26.15,22278,0
2016-06-09,26.1195,26.24,26.06,26.24,22294,0
2016-06-10,25.78,25.95,25.78,25.9,51543,0
2016-06-13,25.82,26.04,25.82,26.01,46731,0
2016-06-14,25.95,25.95,25.84,25.9,18453,0
2016-06-15,25.91,26.07,25.83,26.07,38212,0
2016-06-16,25.96,26,25.85,25.85,47480,0
2016-06-17,25.94,26.12,25.9,26.12,32663,0
2016-06-20,26.1,26.2,26.07,26.12,27981,0
2016-06-21,26.08,26.08,26.05,26.05,23875,0
2016-06-22,26.06,26.1,26.02,26.1,23736,0
2016-06-23,26.08,26.1,25.97,26.1,73509,0
2016-06-24,25.77,26.04,25.77,25.93,66236,0
2016-06-27,25.83,25.95,25.63,25.8,62009,0
2016-06-28,25.77,26.0699,25.75,26.04,28416,0
2016-06-29,26.0308,26.0889,25.86,25.86,35101,0
2016-06-30,25.93,26.05,25.86,25.94,40141,0
2016-07-01,25.9,25.9,25.76,25.84,27785,0
2016-07-05,25.76,25.85,25.76,25.84,31580,0
2016-07-06,25.76,25.85,25.725,25.82,31923,0
2016-07-07,25.78,25.85,25.75,25.84,21931,0
2016-07-08,25.83,25.8892,25.72,25.72,45481,0
2016-07-11,25.74,25.7501,25.63,25.67,44563,0
2016-07-12,25.67,25.72,25.63,25.68,59122,0
2016-07-13,25.73,25.81,25.73,25.78,42847,0
2016-07-14,25.73,25.7556,25.64,25.68,71132,0
2016-07-15,25.61,25.92,25.61,25.71,275699,0
2016-07-18,25.73,25.89,25.7101,25.89,58060,0
2016-07-19,25.88,25.94,25.8501,25.92,30552,0
2016-07-20,25.92,25.99,25.77,25.92,72667,0
2016-07-21,25.87,26.12,25.858,25.93,32058,0
2016-07-22,25.95,26.07,25.83,25.83,24821,0
2016-07-25,25.91,25.9999,25.8,25.8,28896,0
2016-07-26,25.87,25.92,25.72,25.72,46842,0
2016-07-27,25.85,25.85,25.6,25.6,78037,0
2016-07-28,25.66,25.72,25.6,25.6,48194,0
2016-07-29,25.61,25.84,25.61,25.61,80060,0
2016-08-01,25.63,25.78,25.59,25.67,119600,0
2016-08-02,25.76,25.84,25.67,25.8,64131,0
2016-08-03,25.79,26.05,25.74,25.75,52880,0
2016-08-04,25.88,25.98,25.75,25.77,70212,0
2016-08-05,25.77,25.95,25.77,25.79,58656,0
2016-08-08,25.89,25.91,25.73,25.73,93988,0
2016-08-09,25.77,27,25.75,25.75,89882,0
2016-08-10,25.78,25.92,25.74,25.92,74503,0
2016-08-11,25.88,26.02,25.73,25.73,77880,0
2016-08-12,25.8,25.88,25.7301,25.88,47952,0
2016-08-15,25.8,25.97,25.8,25.97,45145,0
2016-08-16,25.82,26,25.82,25.9,61152,0
2016-08-17,25.83,25.99,25.83,25.91,51659,0
2016-08-18,25.91,26.05,25.91,26,53555,0
2016-08-19,26.04,26.19,25.87,26.15,79337,0
2016-08-22,26.11,26.15,25.96,25.96,64942,0
2016-08-23,26.05,26.09,25.96,26.04,36628,0
2016-08-24,26,26.0247,25.82,25.9,45329,0
2016-08-25,25.83,25.95,25.81,25.85,45262,0
2016-08-26,25.86,25.95,25.85,25.94,32949,0
2016-08-29,25.94,25.99,25.85,25.98,51194,0
2016-08-30,25.86,25.932,25.85,25.89,52461,0
2016-08-31,25.9,25.9,25.845,25.85,56774,0
2016-09-01,25.85,25.871,25.8,25.85,148359,0
2016-09-02,25.81,25.88,25.81,25.865,26548,0
2016-09-06,25.9,25.91,25.83,25.9,68365,0
2016-09-07,25.89,25.94,25.88,25.94,47192,0
2016-09-08,25.97,26.02,25.88,26.018,42493,0
2016-09-09,25.94,26,25.92,25.95,32737,0
2016-09-12,25.59,25.64,25.35,25.64,60241,0
2016-09-13,25.56,25.64,25.41,25.57,42621,0
2016-09-14,25.48,25.578,25.48,25.57,19666,0
2016-09-15,25.57,25.67,25.53,25.67,37481,0
2016-09-16,25.67,25.69,25.52,25.53,23008,0
2016-09-19,25.63,25.66,25.53,25.63,48095,0
2016-09-20,25.62,26.09,25.567,25.85,228291,0
2016-09-21,25.82,25.9409,25.77,25.82,50915,0
2016-09-22,25.85,25.99,25.85,25.95,39275,0
2016-09-23,25.9,26.09,25.88,25.9101,67847,0
2016-09-26,25.92,26.02,25.91,25.93,42559,0
2016-09-27,25.91,26.09,25.91,26.09,29108,0
2016-09-28,26.01,26.12,25.951,26.09,45592,0
2016-09-29,26,26.0625,25.91,25.92,30454,0
2016-09-30,25.91,26,25.91,25.91,12646,0
2016-10-03,25.89,26.01,25.87,26.01,28734,0
2016-10-04,25.99,26.15,25.959,25.96,18288,0
2016-10-05,25.95,25.9792,25.9,25.91,18243,0
2016-10-06,25.9303,26.005,25.92,25.99,23944,0
2016-10-07,25.97,25.99,25.92,25.98,30769,0
2016-10-10,25.92,25.95,25.75,25.78,34178,0
2016-10-11,25.77,25.9,25.75,25.89,43109,0
2016-10-12,25.85,25.85,25.63,25.64,34489,0
2016-10-13,25.6,25.85,25.53,25.74,43228,0
2016-10-14,25.7509,25.89,25.74,25.74,21051,0
2016-10-17,25.74,25.7895,25.7,25.71,26952,0
2016-10-18,25.71,25.89,25.7,25.89,51776,0
2016-10-19,25.9,26,25.77,25.96,37164,0
2016-10-20,25.98,25.995,25.88,25.88,26675,0
2016-10-21,25.86,25.97,25.78,25.9,340625,0
2016-10-24,25.93,26.01,25.75,25.83,46514,0
2016-10-25,25.79,25.9,25.78,25.84,81401,0
2016-10-26,25.82,25.83,25.7,25.74,41311,0
2016-10-27,25.7,25.74,25.64,25.74,46529,0
2016-10-28,25.72,25.72,25.62,25.67,75584,0
2016-10-31,25.63,25.68,25.48,25.5,68750,0
2016-11-01,25.52,25.53,25.42,25.53,118385,0
2016-11-02,25.51,25.51,25.38,25.45,161849,0
2016-11-03,25.5,25.5,25.48,25.48,177952,0
2016-11-04,25.48,25.55,25.48,25.5,89107,0
2016-11-07,25.5,25.55,25.48,25.48,99249,0
2016-11-08,25.5,25.5,25.45,25.47,231145,0
2016-11-09,25.44,25.4799,25.38,25.4501,98490,0
2016-11-10,25.4303,25.45,25.37,25.4377,223572,0
2016-11-11,25.43,25.45,25.35,25.3899,146683,0
2016-11-14,25.34,25.45,25.34,25.43,288120,0
2016-11-15,25.41,25.49,25.37,25.42,101165,0
2016-11-16,25.4,25.44,25.39,25.41,125400,0
2016-11-17,25.4,25.45,25.39,25.4,83170,0
2016-11-18,25.4,25.4,25.3,25.38,63090,0
2016-11-21,25.39,25.44,25.3652,25.42,113288,0
2016-11-22,25.42,25.45,25.4,25.42,1218836,0
2016-11-23,25.4,25.45,25.37,25.45,135880,0
2016-11-25,25.45,25.49,25.4201,25.43,119707,0
2016-11-28,25.44,25.46,25.4,25.45,138885,0
2016-11-29,25.42,25.489,25.42,25.45,79236,0
2016-11-30,25.45,25.48,25.37,25.45,193393,0
2016-12-01,25.4,25.53,25.37,25.41,179966,0
2016-12-02,25.45,25.47,25.4,25.45,61366,0
2016-12-05,25.53,25.55,25.47,25.4914,204528,0
2016-12-06,25.48,25.5399,25.48,25.4994,56660,0
2016-12-07,25.49,25.53,25.48,25.48,111221,0
2016-12-08,25.46,25.49,25.43,25.48,124615,0
2016-12-09,25.48,25.51,25.45,25.49,109728,0
2016-12-12,25.15,25.17,25.06,25.0755,169717,0
2016-12-13,25.1,25.1,25.04,25.07,242973,0
2016-12-14,25.07,25.11,24.65,25.08,673173,0
2016-12-15,25.11,25.11,25.04,25.06,173911,0
2016-12-16,25.06,25.1,25.05,25.06,179126,0
2016-12-19,25.06,25.08,25.05,25.06,114812,0
2016-12-20,25.05,25.09,25.04,25.07,188658,0
2016-12-21,25.06,25.2,25.05,25.2,73551,0
2016-12-22,25.17,25.24,25.13,25.16,30042,0
2016-12-23,25.16,25.188,25.08,25.14,54078,0
2016-12-27,25.26,25.26,25.12,25.22,66869,0
2016-12-28,25.21,25.2168,25.0901,25.11,35152,0
2016-12-29,25.15,25.22,25.1391,25.15,35504,0
2016-12-30,25.2066,25.2066,25.1,25.1233,42163,0
2017-01-03,25.13,25.29,25.13,25.2262,35697,0
2017-01-04,25.29,25.29,25.16,25.25,77570,0
2017-01-05,25.3,25.39,25.16,25.27,99697,0
2017-01-06,25.22,25.37,25.01,25.35,41211,0
2017-01-09,25.35,25.4,25.24,25.28,37459,0
2017-01-10,25.34,25.47,25.28,25.4,126785,0
2017-01-11,25.35,25.47,25.35,25.45,38629,0
2017-01-12,25.38,25.52,25.37,25.4367,58635,0
2017-01-13,25.43,25.5502,25.421,25.52,30950,0
2017-01-17,25.55,25.55,25.36,25.41,40365,0
2017-01-18,25.35,25.4827,25.35,25.47,35102,0
2017-01-19,25.48,25.48,25.32,25.37,67517,0
2017-01-20,25.34,25.57,25.3,25.57,39792,0
2017-01-23,25.54,25.58,25.47,25.57,19221,0
2017-01-24,25.52,25.63,25.52,25.56,34366,0
2017-01-25,25.53,25.589,25.5,25.58,32447,0
2017-01-26,25.63,25.69,25.55,25.57,17627,0
2017-01-27,25.58,25.66,25.57,25.66,16352,0
2017-01-30,25.645,25.6681,25.5501,25.61,25371,0
2017-01-31,25.56,25.69,25.56,25.69,23402,0
2017-02-01,25.62,25.68,25.55,25.62,34928,0
2017-02-02,25.73,25.74,25.64,25.68,46911,0
2017-02-03,25.7136,25.727,25.65,25.7,46309,0
2017-02-06,25.67,25.7,25.62,25.62,26964,0
2017-02-07,25.6,25.67,25.53,25.65,85693,0
2017-02-08,25.65,25.69,25.6,25.69,33298,0
2017-02-09,25.69,25.69,25.51,25.62,28859,0
2017-02-10,25.6,25.7,25.6,25.64,43756,0
2017-02-13,25.55,25.68,25.55,25.63,51080,0
2017-02-14,25.7,25.7,25.6404,25.68,14501,0
2017-02-15,25.7,25.81,25.6458,25.78,43862,0
2017-02-16,25.79,25.82,25.7101,25.76,20307,0
2017-02-17,25.83,25.83,25.71,25.77,33235,0
2017-02-21,25.73,25.83,25.7,25.79,39404,0
2017-02-22,25.76,25.82,25.68,25.77,22685,0
2017-02-23,25.74,25.8371,25.7369,25.8,21424,0
2017-02-24,25.8,25.83,25.7201,25.73,13115,0
2017-02-27,25.73,25.7608,25.71,25.71,11214,0
2017-02-28,25.72,25.8095,25.72,25.73,13758,0
2017-03-01,25.76,25.7673,25.66,25.68,69344,0
2017-03-02,25.6778,25.73,25.6701,25.6958,25279,0
2017-03-03,25.73,25.76,25.69,25.76,17580,0
2017-03-06,25.8,25.8,25.73,25.75,36279,0
2017-03-07,25.75,25.8067,25.66,25.76,25173,0
2017-03-08,25.74,25.78,25.68,25.74,44463,0
2017-03-09,25.6605,25.86,25.62,25.86,36435,0
2017-03-10,25.39,25.55,25.35,25.55,45918,0
2017-03-13,25.5,25.5484,25.47,25.5,65301,0
2017-03-14,25.54,25.71,25.5,25.71,27594,0
2017-03-15,25.65,25.65,25.5067,25.55,67273,0
2017-03-16,25.6,25.66,25.55,25.61,51677,0
2017-03-17,25.7,25.73,25.631,25.65,64632,0
2017-03-20,25.65,25.75,25.6,25.6,29266,0
2017-03-21,25.6,25.7,25.51,25.52,36767,0
2017-03-22,25.53,25.5725,25.41,25.51,60177,0
2017-03-23,25.5,25.53,25.4804,25.5,48589,0
2017-03-24,25.55,25.5896,25.46,25.52,46379,0
2017-03-27,25.51,25.55,25.4765,25.53,48566,0
2017-03-28,25.58,25.602,25.51,25.54,30439,0
2017-03-29,25.62,25.62,25.51,25.55,72247,0
2017-03-30,25.566,25.58,25.52,25.52,65300,0
2017-03-31,25.52,25.55,25.52,25.55,51242,0
2017-04-03,25.53,25.59,25.25,25.51,75282,0
2017-04-04,25.53,25.55,25.5,25.52,78740,0
2017-04-05,25.54,25.612,25.51,25.6,44318,0
2017-04-06,25.65,25.74,25.64,25.7,41600,0
2017-04-07,25.64,25.7862,25.57,25.67,46215,0
2017-04-10,25.58,25.91,25.58,25.79,20559,0
2017-04-11,25.88,25.9045,25.71,25.8437,15106,0
2017-04-12,25.84,25.9499,25.8101,25.89,21044,0
2017-04-13,25.89,25.939,25.72,25.82,16039,0
2017-04-17,25.8,25.92,25.8,25.91,30102,0
2017-04-18,25.9084,25.95,25.83,25.83,30554,0
2017-04-19,25.85,25.85,25.71,25.71,32477,0
2017-04-20,25.75,25.9,25.73,25.77,28608,0
2017-04-21,25.866,25.9,25.8,25.9,121115,0
2017-04-24,25.85,26,25.8,25.89,127647,0
2017-04-25,25.98,25.99,25.82,25.87,48906,0
2017-04-26,25.866,25.9,25.73,25.78,56157,0
2017-04-27,25.76,25.9,25.76,25.82,30468,0
2017-04-28,25.8,25.8799,25.8,25.81,34558,0
2017-05-01,25.78,25.859,25.76,25.78,72715,0
2017-05-02,25.76,25.81,25.67,25.76,38821,0
2017-05-03,25.76,25.76,25.6601,25.76,62569,0
2017-05-04,25.83,25.92,25.71,25.71,45672,0
2017-05-05,25.71,25.86,25.71,25.86,352971,0
2017-05-08,25.8373,25.8464,25.74,25.81,38692,0
2017-05-09,25.83,25.8393,25.7713,25.78,42046,0
2017-05-10,25.87,25.87,25.75,25.75,182879,0
2017-05-11,25.75,25.81,25.74,25.74,17502,0
2017-05-12,25.7795,25.78,25.7,25.7,40714,0
2017-05-15,25.71,25.75,25.7,25.7,43362,0
2017-05-16,25.74,25.8,25.72,25.73,150041,0
2017-05-17,25.73,25.75,25.72,25.72,31926,0
2017-05-18,25.74,25.75,25.6,25.61,77970,0
2017-05-19,25.7,25.7,25.66,25.67,58361,0
2017-05-22,25.7,25.71,25.63,25.66,137724,0
2017-05-23,25.68,25.695,25.63,25.63,71099,0
2017-05-24,25.68,25.72,25.63,25.68,58922,0
2017-05-25,25.68,25.7,25.6233,25.65,128878,0
2017-05-26,25.65,25.67,25.63,25.66,57478,0
2017-05-30,25.68,25.6801,25.62,25.62,241896,0
2017-05-31,25.64,25.76,25.64,25.64,45912,0
2017-06-01,25.66,25.74,25.64,25.65,239346,0
2017-06-02,25.7,25.7,25.64,25.66,164200,0
2017-06-05,25.67,25.725,25.65,25.67,53467,0
2017-06-06,25.7,25.735,25.67,25.67,422692,0
2017-06-07,25.71,25.71,25.68,25.69,43353,0
2017-06-08,25.71,25.71,25.68,25.69,42981,0
2017-06-09,25.7,25.75,25.67,25.69,232963,0
2017-06-12,25.33,25.34,25.26,25.27,159948,0
2017-06-13,25.33,25.33,25.28,25.28,138007,0
2017-06-14,25.3,25.35,25.28,25.29,147235,0
2017-06-15,25.3,25.32,25.27,25.29,259577,0
2017-06-16,25.32,25.36,25.3,25.3,386181,0
2017-06-19,25.33,25.33,25.3,25.31,215843,0
2017-06-20,25.32,25.3799,25.28,25.36,104824,0
2017-06-21,25.36,25.37,25.32,25.33,89086,0
2017-06-22,25.35,25.39,25.34,25.38,60346,0
2017-06-23,25.39,25.44,25.38,25.39,78050,0
2017-06-26,25.4,25.42,25.35,25.38,62870,0
2017-06-27,25.41,25.41,25.36,25.39,82898,0
2017-06-28,25.4,25.48,25.4,25.46,35055,0
2017-06-29,25.46,25.54,25.4,25.43,65892,0
2017-06-30,25.48,25.599,25.43,25.5,27183,0
2017-07-03,25.5,25.65,25.5,25.64,15863,0
2017-07-05,25.56,25.68,25.56,25.59,41561,0
2017-07-06,25.59,25.67,25.5,25.5,44470,0
2017-07-07,25.53,25.63,25.51,25.62,38643,0
2017-07-10,25.54,25.67,25.54,25.64,47479,0
2017-07-11,25.67,25.67,25.53,25.55,51468,0
2017-07-12,25.56,25.68,25.52,25.54,48691,0
2017-07-13,25.52,25.52,25.44,25.44,65439,0
2017-07-14,25.48,25.48,25.455,25.47,32217,0
2017-07-17,25.5,25.6193,25.44,25.57,75109,0
2017-07-18,25.57,25.65,25.55,25.65,116078,0
2017-07-19,25.59,25.67,25.58,25.61,324031,0
2017-07-20,25.62,25.78,25.6,25.65,102689,0
2017-07-21,25.65,25.88,25.65,25.88,79330,0
2017-07-24,25.87,25.87,25.78,25.83,32307,0
2017-07-25,25.8,25.86,25.7,25.7,23411,0
2017-07-26,25.73,25.83,25.73,25.75,23209,0
2017-07-27,25.75,25.88,25.75,25.79,28711,0
2017-07-28,25.69,25.88,25.69,25.82,20445,0
2017-07-31,25.89,25.95,25.8,25.95,24372,0
2017-08-01,25.95,25.97,25.86,25.9,46269,0
2017-08-02,25.93,25.98,25.9,25.9,22308,0
2017-08-03,25.945,25.96,25.86,25.88,19454,0
2017-08-04,25.94,25.98,25.9,25.95,33802,0
2017-08-07,25.96,25.9799,25.95,25.96,37802,0
2017-08-08,26,26,25.95,25.95,45357,0
2017-08-09,25.98,26,25.91,25.92,50727,0
2017-08-10,25.94,25.96,25.75,25.91,39547,0
2017-08-11,25.94,26,25.87,26,62465,0
2017-08-14,26,26.079,26,26.03,56505,0
2017-08-15,26.08,26.1001,26,26.05,40384,0
2017-08-16,26.1,26.12,26.02,26.09,39851,0
2017-08-17,26.1,26.1,26.05,26.08,26219,0
2017-08-18,26.09,26.1,26.07,26.09,8974,0
2017-08-21,26.1,26.12,26.0679,26.1,30387,0
2017-08-22,26.1,26.15,26.08,26.14,28865,0
2017-08-23,26.14,26.1872,26.11,26.16,98799,0
2017-08-24,26.13,26.17,26.12,26.143,22758,0
2017-08-25,26.16,26.19,26.13,26.14,19688,0
2017-08-28,26.17,26.185,26.15,26.15,23678,0
2017-08-29,26.18,26.19,26.09,26.09,81481,0
2017-08-30,26.15,26.18,26.11,26.18,54931,0
2017-08-31,26.18,26.2,26.15,26.15,30686,0
2017-09-01,26.1893,26.2,26.09,26.2,32468,0
2017-09-05,26.19,26.2,26.15,26.2,77668,0
2017-09-06,26.17,26.21,26.17,26.2,129380,0
2017-09-07,26.21,26.21,26.177,26.2,17097,0
2017-09-08,26.2,26.22,26.2,26.2,28975,0
2017-09-11,26.24,26.24,26.2201,26.23,15616,0
2017-09-12,26.21,26.26,26.21,26.26,34961,0
2017-09-13,25.86,25.94,25.83,25.928,28315,0
2017-09-14,26,26.06,26,26.05,21726,0
2017-09-15,26.1,26.18,26.051,26.13,28703,0
2017-09-18,26.18,26.18,26.01,26.0101,20281,0
2017-09-19,26.05,26.05,25.8,25.85,52969,0
2017-09-20,25.88,25.88,25.75,25.78,37323,0
2017-09-21,25.85,25.89,25.8,25.81,14458,0
2017-09-22,25.9,26.15,25.9,26,32894,0
2017-09-25,25.99,26.032,25.82,25.83,25991,0
2017-09-26,25.84,25.87,25.81,25.87,20836,0
2017-09-27,25.86,25.94,25.81,25.83,21410,0
2017-09-28,25.9,26.09,25.82,26.05,22186,0
2017-09-29,25.93,26.09,25.93,26.09,16002,0
2017-10-02,26.05,26.09,25.91,25.95,21954,0
2017-10-03,25.94,26.0699,25.85,25.85,30679,0
2017-10-04,25.86,26.04,25.83,26.04,30240,0
2017-10-05,26.04,26.04,25.9,25.98,17359,0
2017-10-06,25.97,25.97,25.8601,25.9,22292,0
2017-10-09,25.75,25.88,25.6501,25.85,25873,0
2017-10-10,25.7627,25.86,25.71,25.74,22176,0
2017-10-11,25.75,25.9499,25.75,25.81,21048,0
2017-10-12,25.86,25.93,25.81,25.82,18397,0
2017-10-13,25.82,25.9,25.81,25.82,25427,0
2017-10-16,25.8864,25.93,25.82,25.83,24160,0
2017-10-17,25.89,25.91,25.73,25.8,70400,0
2017-10-18,25.78,25.86,25.78,25.79,29015,0
2017-10-19,25.86,25.9,25.801,25.89,26853,0
2017-10-20,25.92,26.03,25.86,26.03,64993,0
2017-10-23,25.99,25.99,25.86,25.9,35479,0
2017-10-24,25.93,25.96,25.86,25.86,31548,0
2017-10-25,25.89,25.89,25.76,25.76,50384,0
2017-10-26,25.84,25.93,25.8,25.85,28942,0
2017-10-27,25.92,25.95,25.8,25.8,38493,0
2017-10-30,25.85,25.95,25.55,25.6,166801,0
2017-10-31,25.65,25.9,25.65,25.9,71968,0
2017-11-01,25.88,25.9667,25.84,25.94,23520,0
2017-11-02,25.88,25.89,25.77,25.83,24088,0
2017-11-03,25.83,25.94,25.82,25.91,27235,0
2017-11-06,25.84,25.93,25.78,25.79,57184,0
2017-11-07,25.78,25.88,25.746,25.87,34611,0
2017-11-08,25.8,25.8569,25.78,25.8569,12788,0
2017-11-09,25.82,25.86,25.8,25.86,23063,0
2017-11-10,25.8,25.87,25.76,25.87,40964,0
