Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.577,21.604,21.44,21.596,153368,0
2010-08-24,21.535,21.613,21.465,21.613,118813,0
2010-08-25,21.604,21.613,21.483,21.613,77898,0
2010-08-26,21.552,21.604,21.449,21.449,92319,0
2010-08-27,21.474,21.526,21.44,21.474,69308,0
2010-08-30,21.509,21.544,21.483,21.544,48778,0
2010-08-31,21.544,21.561,21.509,21.526,107385,0
2010-09-01,21.604,21.613,21.569,21.613,81582,0
2010-09-02,21.577,21.657,21.569,21.629,95763,0
2010-09-03,21.657,21.742,21.613,21.742,276605,0
2010-09-07,21.785,21.872,21.725,21.845,98905,0
2010-09-08,21.854,22.045,21.845,21.854,111001,0
2010-09-09,21.958,22.062,21.82,22.062,83194,0
2010-09-10,21.638,21.681,21.561,21.587,106852,0
2010-09-13,21.604,21.674,21.526,21.552,94382,0
2010-09-14,21.76,21.76,21.613,21.69,133119,0
2010-09-15,21.733,21.751,21.638,21.674,124409,0
2010-09-16,21.665,21.733,21.657,21.69,124610,0
2010-09-17,21.742,21.89,21.665,21.829,317463,0
2010-09-20,21.751,21.829,21.69,21.69,151548,0
2010-09-21,21.699,21.829,21.647,21.681,215247,0
2010-09-22,21.674,21.863,21.674,21.733,76854,0
2010-09-23,21.716,21.742,21.613,21.665,130385,0
2010-09-24,21.716,21.803,21.665,21.803,94439,0
2010-09-27,21.803,21.845,21.716,21.768,107433,0
2010-09-28,21.76,21.89,21.751,21.872,149626,0
2010-09-29,21.872,21.967,21.82,21.854,70734,0
2010-09-30,21.932,22.174,21.838,22.122,123516,0
2010-10-01,22.045,22.167,21.854,21.872,80109,0
2010-10-04,21.872,21.951,21.838,21.872,87414,0
2010-10-05,21.89,22.097,21.845,21.854,68921,0
2010-10-06,21.881,21.958,21.854,21.863,60264,0
2010-10-07,21.897,21.958,21.803,21.897,99235,0
2010-10-08,21.942,22.019,21.863,21.993,64661,0
2010-10-11,21.967,21.967,21.863,21.872,43928,0
2010-10-12,21.942,22.054,21.872,22.036,98283,0
2010-10-13,22.07,22.261,22.002,22.261,189161,0
2010-10-14,22.235,22.304,21.829,22.106,82677,0
2010-10-15,22.002,22.002,21.267,21.267,559393,0
2010-10-18,21.267,21.629,21.121,21.613,157032,0
2010-10-19,21.526,21.76,21.136,21.276,399807,0
2010-10-20,21.189,21.215,20.826,21.076,388081,0
2010-10-21,21.163,21.413,21.06,21.37,106783,0
2010-10-22,21.483,21.657,21.353,21.604,81120,0
2010-10-25,21.699,21.699,21.31,21.31,192197,0
2010-10-26,21.258,21.474,21.224,21.249,72212,0
2010-10-27,21.276,21.509,21.276,21.285,48128,0
2010-10-28,21.389,21.613,21.344,21.587,96621,0
2010-10-29,21.544,21.725,21.544,21.613,83829,0
2010-11-01,21.621,21.958,21.621,21.725,99041,0
2010-11-02,21.708,21.785,21.569,21.638,164644,0
2010-11-03,21.638,21.751,21.577,21.751,91679,0
2010-11-04,21.793,21.872,21.699,21.872,67425,0
2010-11-05,21.863,21.872,21.742,21.82,59747,0
2010-11-08,21.793,21.829,21.613,21.76,83989,0
2010-11-09,21.716,21.854,21.708,21.76,86426,0
2010-11-10,21.829,22.002,21.638,21.967,73639,0
2010-11-11,21.951,21.967,21.629,21.638,51840,0
2010-11-12,21.577,21.733,21.492,21.647,60990,0
2010-11-15,21.613,21.733,21.397,21.397,103811,0
2010-11-16,21.353,21.535,21.224,21.535,73256,0
2010-11-17,21.526,21.552,21.405,21.405,55458,0
2010-11-18,21.465,21.613,21.44,21.535,71144,0
2010-11-19,21.552,21.596,21.337,21.389,77969,0
2010-11-22,21.413,21.457,21.18,21.18,72268,0
2010-11-23,21.18,21.267,20.981,21.189,146042,0
2010-11-24,21.215,21.361,21.18,21.224,168036,0
2010-11-26,21.258,21.267,21.06,21.224,56008,0
2010-11-29,21.267,21.413,21.145,21.232,65851,0
2010-11-30,21.241,21.725,21.18,21.509,111306,0
2010-12-01,21.561,21.613,21.413,21.526,59288,0
2010-12-02,21.483,21.751,21.483,21.621,21766,0
2010-12-03,21.613,21.699,21.587,21.657,50444,0
2010-12-06,21.621,21.984,21.613,21.785,42339,0
2010-12-07,21.881,21.958,21.725,21.785,42324,0
2010-12-08,21.742,21.82,21.544,21.544,81756,0
2010-12-09,21.577,21.657,21.492,21.517,65961,0
2010-12-10,21.103,21.492,21.051,21.337,81440,0
2010-12-13,21.31,21.535,21.18,21.526,83078,0
2010-12-14,21.492,21.629,21.224,21.465,136101,0
2010-12-15,21.389,21.708,21.37,21.621,173184,0
2010-12-16,21.544,21.621,21.413,21.431,51264,0
2010-12-17,21.517,21.587,21.31,21.413,37466,0
2010-12-20,21.422,21.465,21.128,21.145,71944,0
2010-12-21,21.145,21.361,21.016,21.344,72304,0
2010-12-22,21.344,21.474,21.319,21.353,35082,0
2010-12-23,21.285,21.604,21.285,21.604,41639,0
2010-12-27,21.596,21.742,21.517,21.552,51496,0
2010-12-28,21.526,21.604,21.5,21.552,24350,0
2010-12-29,21.604,21.665,21.337,21.665,34603,0
2010-12-30,21.768,21.768,21.604,21.604,36963,0
2010-12-31,21.674,21.777,21.613,21.681,13079,0
2011-01-03,21.716,21.716,21.561,21.577,113174,0
2011-01-04,21.621,21.785,21.577,21.785,53301,0
2011-01-05,21.733,21.733,21.561,21.561,94137,0
2011-01-06,21.552,21.587,20.791,21.544,68091,0
2011-01-07,21.526,21.552,21.397,21.492,73633,0
2011-01-10,21.5,21.526,21.44,21.509,41881,0
2011-01-11,21.457,21.517,21.413,21.449,51204,0
2011-01-12,21.465,21.535,21.465,21.517,36152,0
2011-01-13,21.517,21.526,21.413,21.44,68287,0
2011-01-14,21.413,21.517,21.397,21.397,53032,0
2011-01-18,21.44,21.552,21.431,21.544,51076,0
2011-01-19,21.526,21.577,21.509,21.569,45818,0
2011-01-20,21.509,21.561,21.483,21.492,36277,0
2011-01-21,21.509,21.569,21.405,21.405,72186,0
2011-01-24,21.413,21.526,21.405,21.465,51456,0
2011-01-25,21.449,21.638,21.431,21.517,106288,0
2011-01-26,21.526,21.699,21.449,21.638,110996,0
2011-01-27,21.647,21.681,21.561,21.665,51261,0
2011-01-28,21.665,21.716,21.526,21.638,107917,0
2011-01-31,21.596,21.768,21.596,21.699,68617,0
2011-02-01,21.716,21.768,21.665,21.725,71441,0
2011-02-02,21.725,21.872,21.681,21.785,57382,0
2011-02-03,21.768,21.803,21.699,21.708,63674,0
2011-02-04,21.768,21.777,21.638,21.638,38362,0
2011-02-07,21.699,21.716,21.569,21.638,53954,0
2011-02-08,21.621,21.681,21.596,21.613,51616,0
2011-02-09,21.629,21.699,21.613,21.681,54834,0
2011-02-10,21.657,21.777,21.613,21.733,65701,0
2011-02-11,21.751,21.793,21.742,21.793,57678,0
2011-02-14,21.793,21.829,21.647,21.733,64290,0
2011-02-15,21.708,21.785,21.665,21.699,52370,0
2011-02-16,21.699,21.768,21.665,21.725,89865,0
2011-02-18,21.657,21.777,21.647,21.647,42207,0
2011-02-22,21.681,21.725,21.613,21.613,83494,0
2011-02-23,21.657,21.725,21.621,21.725,47979,0
2011-02-24,21.76,21.76,21.657,21.716,30181,0
2011-02-25,21.681,21.777,21.613,21.613,55784,0
2011-02-28,21.681,21.708,21.638,21.657,41205,0
2011-03-01,21.699,21.725,21.657,21.674,35446,0
2011-03-02,21.681,21.785,21.629,21.785,46832,0
2011-03-03,21.838,21.838,21.699,21.785,50138,0
2011-03-04,21.768,21.958,21.716,21.951,78894,0
2011-03-07,21.915,21.958,21.812,21.838,38655,0
2011-03-08,21.906,22.045,21.793,22.036,64495,0
2011-03-09,22.01,22.088,21.958,22.088,56958,0
2011-03-10,21.699,21.742,21.569,21.604,70505,0
2011-03-11,21.596,21.629,21.517,21.587,50822,0
2011-03-14,21.613,21.638,21.569,21.596,61189,0
2011-03-15,21.596,21.613,21.449,21.5,115161,0
2011-03-16,21.544,21.699,21.483,21.492,103654,0
2011-03-17,21.647,21.647,21.449,21.517,78000,0
2011-03-18,21.569,21.657,21.544,21.613,34080,0
2011-03-21,21.657,21.733,21.657,21.699,48054,0
2011-03-22,21.733,21.82,21.69,21.812,87776,0
2011-03-23,21.829,21.845,21.733,21.785,61999,0
2011-03-24,21.82,21.872,21.742,21.777,74432,0
2011-03-25,21.845,21.872,21.777,21.845,38483,0
2011-03-28,21.863,21.863,21.681,21.777,47024,0
2011-03-29,21.82,21.872,21.768,21.803,52145,0
2011-03-30,21.838,21.915,21.76,21.829,72775,0
2011-03-31,21.829,22.019,21.785,21.951,71501,0
2011-04-01,21.906,21.923,21.742,21.872,69138,0
2011-04-04,21.906,21.958,21.854,21.915,39947,0
2011-04-05,21.915,22.097,21.897,21.967,77251,0
2011-04-06,22.01,22.01,21.915,21.958,38331,0
2011-04-07,22.028,22.036,21.906,21.951,31092,0
2011-04-08,21.942,22.045,21.89,21.89,44267,0
2011-04-11,21.897,21.975,21.854,21.906,38212,0
2011-04-12,21.923,21.967,21.803,21.881,68286,0
2011-04-13,21.845,21.863,21.725,21.768,33532,0
2011-04-14,21.897,21.897,21.751,21.829,60191,0
2011-04-15,21.845,21.915,21.845,21.915,25190,0
2011-04-18,21.863,21.863,21.742,21.777,37527,0
2011-04-19,21.785,21.89,21.76,21.863,33474,0
2011-04-20,21.838,21.942,21.793,21.942,54786,0
2011-04-21,21.923,21.923,21.803,21.812,56508,0
2011-04-25,21.838,21.89,21.803,21.89,35909,0
2011-04-26,21.932,21.932,21.829,21.89,58119,0
2011-04-27,21.89,21.958,21.854,21.906,40285,0
2011-04-28,21.872,21.958,21.872,21.89,31333,0
2011-04-29,21.942,22.036,21.89,21.932,30105,0
2011-05-02,21.915,21.951,21.872,21.881,43282,0
2011-05-03,21.881,21.923,21.838,21.906,40170,0
2011-05-04,21.932,21.958,21.89,21.958,20708,0
2011-05-05,21.897,22.062,21.897,21.975,56777,0
2011-05-06,21.958,22.045,21.942,22.036,80060,0
2011-05-09,22.036,22.062,21.923,22.045,101615,0
2011-05-10,22.01,22.08,21.89,21.967,105886,0
2011-05-11,21.975,22.062,21.923,21.993,55113,0
2011-05-12,21.958,22.131,21.958,22.131,58821,0
2011-05-13,22.07,22.174,22.07,22.106,52381,0
2011-05-16,22.002,22.07,21.993,22.028,70681,0
2011-05-17,21.993,22.106,21.967,22.097,67499,0
2011-05-18,22.097,22.167,22.054,22.158,35701,0
2011-05-19,22.07,22.167,22.062,22.106,65309,0
2011-05-20,22.148,22.148,21.967,22.062,53492,0
2011-05-23,21.975,22.115,21.942,22.115,31996,0
2011-05-24,22.045,22.08,21.958,22.08,58813,0
2011-05-25,22.054,22.106,22.028,22.062,44276,0
2011-05-26,22.045,22.062,22.019,22.062,62684,0
2011-05-27,22.054,22.08,22.028,22.028,17859,0
2011-05-31,22.045,22.2,22.002,22.054,46935,0
2011-06-01,22.07,22.174,22.07,22.174,67304,0
2011-06-02,22.097,22.158,21.863,22.139,62707,0
2011-06-03,22.131,22.2,22.054,22.191,54739,0
2011-06-06,22.122,22.167,21.967,22.054,68145,0
2011-06-07,21.984,22.045,21.906,22.002,49245,0
2011-06-08,21.958,21.984,21.906,21.915,49914,0
2011-06-09,21.915,21.923,21.803,21.854,57109,0
2011-06-10,21.552,21.674,21.457,21.665,73717,0
2011-06-13,21.629,21.742,21.569,21.699,98866,0
2011-06-14,21.674,21.803,21.5,21.768,67795,0
2011-06-15,21.793,21.793,21.569,21.629,74210,0
2011-06-16,21.674,21.699,21.535,21.552,65335,0
2011-06-17,21.613,21.725,21.552,21.708,75426,0
2011-06-20,21.647,21.699,21.613,21.699,84149,0
2011-06-21,21.665,21.785,21.657,21.733,69444,0
2011-06-22,21.768,21.872,21.733,21.793,52357,0
2011-06-23,21.76,21.812,21.674,21.674,34355,0
2011-06-24,21.699,21.829,21.657,21.733,35761,0
2011-06-27,21.699,21.742,21.665,21.716,28676,0
2011-06-28,21.733,21.793,21.647,21.793,22176,0
2011-06-29,21.793,21.915,21.793,21.838,49050,0
2011-06-30,21.854,21.915,21.82,21.845,52533,0
2011-07-01,21.845,21.984,21.845,21.967,28929,0
2011-07-05,21.958,21.975,21.906,21.958,31725,0
2011-07-06,21.942,21.958,21.872,21.897,47954,0
2011-07-07,21.89,21.89,21.768,21.82,48237,0
2011-07-08,21.699,21.845,21.699,21.785,28306,0
2011-07-11,21.699,21.751,21.674,21.725,33421,0
2011-07-12,21.725,21.742,21.526,21.613,65639,0
2011-07-13,21.587,21.872,21.587,21.716,54778,0
2011-07-14,21.742,21.793,21.613,21.751,62706,0
2011-07-15,21.742,21.951,21.742,21.942,60996,0
2011-07-18,21.923,21.923,21.535,21.629,61953,0
2011-07-19,21.638,21.681,21.457,21.665,102224,0
2011-07-20,21.657,21.716,21.526,21.552,36959,0
2011-07-21,21.665,21.803,21.596,21.69,50964,0
2011-07-22,21.716,21.785,21.621,21.647,29810,0
2011-07-25,21.681,21.699,21.544,21.587,38858,0
2011-07-26,21.577,21.587,21.5,21.535,64727,0
2011-07-27,21.526,21.526,21.337,21.405,65796,0
2011-07-28,21.449,21.509,21.353,21.405,42832,0
2011-07-29,21.397,21.465,20.835,21.353,67327,0
2011-08-01,21.5,21.544,21.37,21.544,52031,0
2011-08-02,21.604,21.681,21.561,21.569,36237,0
2011-08-03,21.638,21.674,21.5,21.613,81892,0
2011-08-04,21.535,21.587,20.981,21.051,107838,0
2011-08-05,21.121,21.121,16.063,20.143,389516,0
2011-08-08,19.625,19.633,16.434,16.729,444992,0
2011-08-09,17.161,19.581,17.161,19.425,264780,0
2011-08-10,18.847,19.796,18.586,19.279,138090,0
2011-08-11,19.434,20.307,19.279,19.841,110436,0
2011-08-12,19.988,20.835,19.988,20.281,106598,0
2011-08-15,20.533,20.965,20.481,20.756,112399,0
2011-08-16,20.67,20.956,20.428,20.749,83308,0
2011-08-17,20.749,21.025,20.463,20.627,85898,0
2011-08-18,20.143,20.376,19.744,20.125,98092,0
2011-08-19,19.529,20.281,19.529,20.281,93170,0
2011-08-22,20.463,20.463,19.183,19.304,153354,0
2011-08-23,19.279,19.468,18.586,19.011,267003,0
2011-08-24,18.768,19.744,18.741,19.616,129536,0
2011-08-25,20.965,21.094,20.065,20.826,159812,0
2011-08-26,20.61,21.154,20.506,20.938,87880,0
2011-08-29,21.145,21.405,21.025,21.292,63543,0
2011-08-30,21.292,21.465,21.154,21.292,89530,0
2011-08-31,21.344,21.509,21.337,21.405,78362,0
2011-09-01,21.389,21.431,21.241,21.31,48927,0
2011-09-02,20.956,21.103,20.1,20.739,113880,0
2011-09-06,19.796,20.481,19.737,20.394,96000,0
2011-09-07,20.428,20.868,20.359,20.835,120225,0
2011-09-08,20.584,20.929,20.428,20.731,77265,0
2011-09-09,20.661,20.739,20.42,20.722,59307,0
2011-09-12,20.256,20.316,19.625,20.168,72369,0
2011-09-13,20.178,20.316,19.667,20.316,71762,0
2011-09-14,20.273,20.679,20.125,20.54,54174,0
2011-09-15,20.697,20.904,20.368,20.877,56736,0
2011-09-16,20.844,21.008,20.42,20.584,83975,0
2011-09-19,20.488,20.488,19.902,20.186,66378,0
2011-09-20,20.1,20.212,19.918,19.97,46249,0
2011-09-21,19.953,20.005,19.192,19.34,88939,0
2011-09-22,19.018,19.21,18.501,18.847,148871,0
2011-09-23,18.89,19.166,18.604,18.924,72632,0
2011-09-26,18.975,18.975,18.586,18.682,52319,0
2011-09-27,18.759,19.434,18.75,19.106,77666,0
2011-09-28,19.192,19.279,18.863,19.071,65642,0
2011-09-29,19.201,19.598,19.018,19.373,93205,0
2011-09-30,19.252,19.52,18.154,18.163,127259,0
2011-10-03,18.181,18.994,17.056,17.489,205039,0
2011-10-04,17.291,17.878,16.754,17.74,153405,0
2011-10-05,17.61,18.431,17.61,18.233,110970,0
2011-10-06,18.414,19.175,18.302,19.002,96307,0
2011-10-07,19.262,19.547,18.863,19.149,75807,0
2011-10-10,19.175,20.04,19.175,19.866,103807,0
2011-10-11,19.832,20.143,19.823,20.073,92415,0
2011-10-12,20.195,20.402,19.988,20.082,106023,0
2011-10-13,20.013,20.117,19.684,19.953,123153,0
2011-10-14,20.298,20.298,19.936,20.152,85532,0
2011-10-17,20.065,20.065,19.684,19.953,56039,0
2011-10-18,20.005,20.54,19.832,20.368,81740,0
2011-10-19,20.325,20.697,20.325,20.506,43539,0
2011-10-20,20.472,21.215,20.436,20.972,114034,0
2011-10-21,20.981,21.389,20.896,20.947,396243,0
2011-10-24,21.033,21.37,21.033,21.18,217751,0
2011-10-25,21.189,21.319,21.06,21.224,140898,0
2011-10-26,21.276,21.344,21.145,21.292,76338,0
2011-10-27,21.389,21.5,21.3,21.328,120876,0
2011-10-28,21.285,21.413,21.051,21.094,55764,0
2011-10-31,21.051,21.051,20.877,20.92,46231,0
2011-11-01,20.61,20.697,20.195,20.488,100183,0
2011-11-02,20.645,20.912,20.645,20.791,72964,0
2011-11-03,20.783,20.92,20.652,20.817,65115,0
2011-11-04,20.67,21.232,20.67,21.042,88502,0
2011-11-07,21.033,21.051,20.877,20.912,60792,0
2011-11-08,20.912,20.99,20.868,20.92,61316,0
2011-11-09,20.514,20.749,20.411,20.661,72749,0
2011-11-10,20.697,20.868,20.533,20.808,92982,0
2011-11-11,20.844,20.965,20.749,20.877,67197,0
2011-11-14,20.8,20.852,20.636,20.722,50255,0
2011-11-15,20.731,20.808,20.652,20.739,69917,0
2011-11-16,20.713,20.817,20.567,20.567,50121,0
2011-11-17,20.558,20.61,20.376,20.436,53915,0
2011-11-18,20.394,20.445,20.273,20.359,25339,0
2011-11-21,20.152,20.256,19.857,20.1,39067,0
2011-11-22,19.996,20.204,19.702,19.72,56774,0
2011-11-23,19.763,19.763,19.14,19.218,52538,0
2011-11-25,19.054,19.443,18.906,19.348,29885,0
2011-11-28,19.607,20.048,19.572,19.572,76119,0
2011-11-29,19.547,19.633,19.131,19.131,55723,0
2011-11-30,19.425,19.97,19.321,19.556,91399,0
2011-12-01,19.443,19.702,19.348,19.477,80302,0
2011-12-02,19.641,19.814,19.468,19.529,65843,0
2011-12-05,19.556,20.307,19.537,20.16,64288,0
2011-12-06,20.186,20.704,20.186,20.497,46702,0
2011-12-07,20.481,20.61,20.1,20.463,39175,0
2011-12-08,20.204,20.273,19.841,20.178,69993,0
2011-12-09,20.134,20.307,19.909,20.256,74483,0
2011-12-12,19.425,19.823,19.348,19.744,158948,0
2011-12-13,19.633,19.814,19.399,19.796,65717,0
2011-12-14,19.616,19.616,19.166,19.33,77492,0
2011-12-15,19.537,19.537,18.881,19.088,129299,0
2011-12-16,18.915,19.045,18.656,18.82,79541,0
2011-12-19,18.933,18.933,18.266,18.473,65714,0
2011-12-20,18.647,18.726,18.257,18.492,91129,0
2011-12-21,18.525,18.571,18.345,18.543,98051,0
2011-12-22,18.397,19.045,18.327,18.924,76135,0
2011-12-23,18.906,19.27,18.829,19.175,49973,0
2011-12-27,19.027,19.14,18.473,18.682,55486,0
2011-12-28,18.674,18.768,18.37,18.422,50046,0
2011-12-29,18.414,18.543,18.294,18.449,46868,0
2011-12-30,18.501,18.562,18.309,18.552,54523,0
2012-01-03,18.778,19.123,18.778,19.011,28884,0
2012-01-04,19.011,19.659,19.011,19.633,42454,0
2012-01-05,19.486,20.265,19.443,20.195,119021,0
2012-01-06,20.229,20.428,20.1,20.195,76205,0
2012-01-09,20.265,20.325,20.168,20.281,59159,0
2012-01-10,20.35,20.445,20.298,20.42,64367,0
2012-01-11,20.436,20.436,20.178,20.376,65193,0
2012-01-12,20.445,20.445,20.265,20.394,75543,0
2012-01-13,20.256,20.376,20.125,20.307,74506,0
2012-01-17,20.316,20.506,20.281,20.394,76845,0
2012-01-18,20.463,20.817,20.402,20.722,60134,0
2012-01-19,20.8,21.094,20.8,20.887,71528,0
2012-01-20,20.808,20.999,20.713,20.938,57533,0
2012-01-23,20.877,21.008,20.704,20.808,71076,0
2012-01-24,20.774,20.877,20.619,20.722,111847,0
2012-01-25,20.749,20.877,20.679,20.835,55197,0
2012-01-26,20.868,20.981,20.791,20.868,63205,0
2012-01-27,20.844,20.904,20.704,20.731,221140,0
2012-01-30,20.704,20.929,20.652,20.887,40546,0
2012-01-31,20.896,21.173,20.877,21.128,73264,0
2012-02-01,21.173,21.258,21.136,21.224,54236,0
2012-02-02,21.249,21.397,21.173,21.361,44216,0
2012-02-03,21.389,21.5,21.3,21.431,72890,0
2012-02-06,21.413,21.483,21.328,21.38,72576,0
2012-02-07,21.38,21.422,21.267,21.3,55351,0
2012-02-08,21.276,21.397,21.258,21.361,118479,0
2012-02-09,21.337,21.517,21.267,21.431,103556,0
2012-02-10,21.285,21.397,21.267,21.397,74141,0
2012-02-13,21.405,21.535,21.37,21.457,66950,0
2012-02-14,21.465,21.561,21.431,21.552,38627,0
2012-02-15,21.517,21.604,21.492,21.509,49752,0
2012-02-16,21.457,21.526,21.361,21.457,56151,0
2012-02-17,21.517,21.569,21.465,21.544,30977,0
2012-02-21,21.517,21.613,21.517,21.613,75309,0
2012-02-22,21.577,21.647,21.535,21.647,37568,0
2012-02-23,21.613,21.699,21.561,21.657,73855,0
2012-02-24,21.613,21.69,21.577,21.587,45026,0
2012-02-27,21.596,21.647,21.544,21.629,32234,0
2012-02-28,21.604,21.733,21.569,21.69,119022,0
2012-02-29,21.665,21.777,21.665,21.699,52337,0
2012-03-01,21.699,21.785,21.657,21.681,31108,0
2012-03-02,21.742,21.742,21.681,21.716,40751,0
2012-03-05,21.725,21.725,21.596,21.665,32573,0
2012-03-06,21.587,21.587,21.353,21.361,67781,0
2012-03-07,21.431,21.569,21.397,21.526,45181,0
2012-03-08,21.587,21.604,21.517,21.552,59581,0
2012-03-09,21.569,21.803,21.569,21.733,61479,0
2012-03-12,21.344,21.483,21.344,21.457,56609,0
2012-03-13,21.509,21.552,21.405,21.449,51550,0
2012-03-14,21.465,21.552,21.389,21.413,77314,0
2012-03-15,21.465,21.526,21.389,21.431,63161,0
2012-03-16,21.405,21.509,21.405,21.413,40815,0
2012-03-19,21.422,21.561,21.389,21.526,63528,0
2012-03-20,21.509,21.569,21.405,21.561,53426,0
2012-03-21,21.535,21.604,21.509,21.517,53998,0
2012-03-22,21.535,21.587,21.483,21.526,28546,0
2012-03-23,21.509,21.577,21.492,21.526,23461,0
2012-03-26,21.544,21.604,21.509,21.535,32387,0
2012-03-27,21.544,21.647,21.544,21.638,61987,0
2012-03-28,21.665,21.681,21.569,21.604,55769,0
2012-03-29,21.621,21.657,21.577,21.604,38477,0
2012-03-30,21.665,21.742,21.665,21.681,82241,0
2012-04-02,21.674,21.742,21.674,21.725,21120,0
2012-04-03,21.708,21.777,21.674,21.674,49299,0
2012-04-04,21.638,21.674,21.613,21.629,42771,0
2012-04-05,21.629,21.665,21.629,21.629,2972,0
2012-04-09,21.577,21.596,21.492,21.577,43715,0
2012-04-10,21.526,21.535,21.3,21.405,100136,0
2012-04-11,21.422,21.483,21.31,21.397,81580,0
2012-04-12,21.389,21.596,21.389,21.587,39294,0
2012-04-13,21.544,21.681,21.5,21.665,23716,0
2012-04-16,21.699,21.733,21.535,21.699,42978,0
2012-04-17,21.681,21.69,21.596,21.638,50371,0
2012-04-18,21.638,21.751,21.587,21.596,89332,0
2012-04-19,21.604,21.638,21.569,21.577,56600,0
2012-04-20,21.569,21.621,21.526,21.613,46309,0
2012-04-23,21.526,21.638,21.449,21.629,51209,0
2012-04-24,21.587,21.681,21.569,21.569,161705,0
2012-04-25,21.629,21.638,21.587,21.613,45571,0
2012-04-26,21.587,21.621,21.544,21.604,37789,0
2012-04-27,21.604,21.629,21.569,21.604,34568,0
2012-04-30,21.569,21.638,21.517,21.621,44969,0
2012-05-01,21.569,21.681,21.561,21.613,18229,0
2012-05-02,21.613,21.742,21.587,21.596,38389,0
2012-05-03,21.604,21.621,21.569,21.596,45157,0
2012-05-04,21.587,21.613,21.492,21.492,41967,0
2012-05-07,21.526,21.596,21.492,21.552,45468,0
2012-05-08,21.577,21.621,21.526,21.577,30728,0
2012-05-09,21.544,21.577,21.544,21.569,38484,0
2012-05-10,21.552,21.638,21.552,21.604,42237,0
2012-05-11,21.587,21.621,21.492,21.544,42983,0
2012-05-14,21.544,21.569,21.422,21.474,58170,0
2012-05-15,21.5,21.561,21.449,21.492,72497,0
2012-05-16,21.492,21.544,21.397,21.483,125132,0
2012-05-17,21.492,21.492,21.224,21.285,110427,0
2012-05-18,21.249,21.258,20.791,20.877,105890,0
2012-05-21,20.965,21.31,20.8,21.241,90246,0
2012-05-22,21.276,21.647,21.276,21.492,82126,0
2012-05-23,21.413,21.552,21.285,21.483,51747,0
2012-05-24,21.5,21.657,21.492,21.561,73588,0
2012-05-25,21.561,21.674,21.509,21.621,42727,0
2012-05-29,21.681,21.923,21.657,21.897,74831,0
2012-05-30,21.829,21.897,21.76,21.812,78271,0
2012-05-31,21.785,21.812,21.647,21.725,76040,0
2012-06-01,21.526,21.613,21.319,21.5,38307,0
2012-06-04,21.535,21.621,21.397,21.596,39459,0
2012-06-05,21.561,21.845,21.561,21.785,107071,0
2012-06-06,21.872,21.89,21.803,21.82,48307,0
2012-06-07,21.906,21.915,21.829,21.845,28702,0
2012-06-08,21.829,21.872,21.742,21.803,21405,0
2012-06-11,21.803,21.845,21.657,21.657,40796,0
2012-06-12,21.492,21.492,21.31,21.449,73115,0
2012-06-13,21.526,21.561,21.405,21.5,46387,0
2012-06-14,21.561,21.569,21.483,21.5,25143,0
2012-06-15,21.544,21.604,21.509,21.596,56076,0
2012-06-18,21.535,21.674,21.465,21.657,83737,0
2012-06-19,21.638,21.725,21.613,21.647,66048,0
2012-06-20,21.699,21.803,21.621,21.681,55249,0
2012-06-21,21.674,21.733,21.544,21.587,53197,0
2012-06-22,21.647,21.793,21.577,21.674,48024,0
2012-06-25,21.733,21.803,21.665,21.725,39122,0
2012-06-26,21.803,21.829,21.681,21.681,21577,0
2012-06-27,21.768,21.803,21.725,21.777,27578,0
2012-06-28,21.751,21.768,21.699,21.751,28904,0
2012-06-29,21.768,21.82,21.716,21.812,65252,0
2012-07-02,21.812,21.82,21.76,21.793,30180,0
2012-07-03,21.785,21.829,21.785,21.803,9519,0
2012-07-05,21.785,21.845,21.785,21.803,25071,0
2012-07-06,21.785,21.845,21.777,21.803,32218,0
2012-07-09,21.803,21.829,21.793,21.793,18474,0
2012-07-10,21.829,21.845,21.785,21.785,39829,0
2012-07-11,21.812,21.845,21.803,21.803,46788,0
2012-07-12,21.82,21.845,21.812,21.812,49429,0
2012-07-13,21.82,21.872,21.785,21.829,37016,0
2012-07-16,21.854,21.923,21.829,21.854,21978,0
2012-07-17,21.82,21.897,21.82,21.872,21666,0
2012-07-18,21.863,21.915,21.838,21.845,17672,0
2012-07-19,21.829,21.951,21.82,21.854,63407,0
2012-07-20,21.845,21.958,21.742,21.958,57048,0
2012-07-23,21.854,21.923,21.777,21.829,43575,0
2012-07-24,21.751,21.82,21.716,21.777,62160,0
2012-07-25,21.785,21.812,21.716,21.768,105625,0
2012-07-26,21.785,21.845,21.785,21.803,20109,0
2012-07-27,21.768,21.863,21.768,21.845,31301,0
2012-07-30,21.82,21.881,21.82,21.838,23809,0
2012-07-31,21.845,21.881,21.838,21.854,19239,0
2012-08-01,21.854,21.906,21.845,21.854,16689,0
2012-08-02,21.854,21.906,21.854,21.881,20500,0
2012-08-03,21.897,21.932,21.881,21.915,26185,0
2012-08-06,21.915,21.942,21.872,21.881,27299,0
2012-08-07,21.872,21.897,21.872,21.897,24414,0
2012-08-08,21.89,21.897,21.872,21.881,34884,0
2012-08-09,21.89,21.923,21.872,21.89,27592,0
2012-08-10,21.89,21.942,21.881,21.89,16499,0
2012-08-13,21.923,21.923,21.872,21.897,34561,0
2012-08-14,21.923,21.923,21.881,21.89,22137,0
2012-08-15,21.881,21.89,21.854,21.89,31384,0
2012-08-16,21.923,21.923,21.881,21.89,14912,0
2012-08-17,21.897,21.932,21.89,21.932,25607,0
2012-08-20,21.897,21.932,21.89,21.89,27657,0
2012-08-21,21.897,21.942,21.872,21.932,39248,0
2012-08-22,21.923,21.942,21.89,21.923,27914,0
2012-08-23,21.89,21.923,21.881,21.89,28923,0
2012-08-24,21.89,21.897,21.872,21.897,20153,0
2012-08-27,21.881,21.915,21.881,21.89,13818,0
2012-08-28,21.897,21.915,21.872,21.89,46962,0
2012-08-29,21.915,21.915,21.881,21.897,24974,0
2012-08-30,21.881,21.923,21.872,21.881,29894,0
2012-08-31,21.923,21.932,21.89,21.906,24467,0
2012-09-04,21.906,21.932,21.906,21.906,16882,0
2012-09-05,21.897,21.975,21.897,21.967,28962,0
2012-09-06,21.942,22.019,21.942,21.993,28112,0
2012-09-07,22.019,22.028,21.975,22.019,16747,0
2012-09-10,21.975,22.122,21.975,22.054,74716,0
2012-09-11,22.019,22.045,22.019,22.036,28860,0
2012-09-12,21.674,21.716,21.629,21.716,34235,0
2012-09-13,21.716,21.785,21.674,21.76,52587,0
2012-09-14,21.785,21.82,21.716,21.716,63247,0
2012-09-17,21.76,21.793,21.733,21.751,37940,0
2012-09-18,21.777,21.785,21.733,21.76,35542,0
2012-09-19,21.777,21.793,21.733,21.733,29760,0
2012-09-20,21.733,21.82,21.733,21.82,38174,0
2012-09-21,21.785,21.838,21.742,21.793,57889,0
2012-09-24,21.838,21.838,21.768,21.768,16202,0
2012-09-25,21.793,21.829,21.716,21.82,71601,0
2012-09-26,21.777,21.812,21.751,21.751,17142,0
2012-09-27,21.751,21.785,21.716,21.733,42193,0
2012-09-28,21.733,21.793,21.716,21.777,35096,0
2012-10-01,21.785,21.838,21.742,21.829,17817,0
2012-10-02,21.82,21.838,21.785,21.82,28652,0
2012-10-03,21.829,21.854,21.785,21.793,20287,0
2012-10-04,21.803,21.863,21.785,21.812,55255,0
2012-10-05,21.82,21.89,21.812,21.872,31156,0
2012-10-08,21.838,21.897,21.829,21.845,28643,0
2012-10-09,21.838,21.915,21.838,21.906,17464,0
2012-10-10,21.872,21.942,21.863,21.932,14800,0
2012-10-11,21.897,22.045,21.897,22.036,85636,0
2012-10-12,21.984,22.028,21.975,21.993,9306,0
2012-10-15,22.036,22.036,21.951,21.984,32134,0
2012-10-16,21.967,21.984,21.932,21.975,40749,0
2012-10-17,22.002,22.002,21.967,21.975,10616,0
2012-10-18,21.975,22.097,21.975,22.088,38859,0
2012-10-19,22.106,22.106,22.01,22.01,41553,0
2012-10-22,22.045,22.07,21.993,22.002,18061,0
2012-10-23,21.993,21.993,21.932,21.932,38864,0
2012-10-24,21.932,21.967,21.897,21.942,17242,0
2012-10-25,21.923,21.984,21.923,21.984,22696,0
2012-10-26,21.975,21.993,21.932,21.958,26113,0
2012-10-31,21.923,22.036,21.923,21.967,43953,0
2012-11-01,21.942,22.019,21.942,21.975,27880,0
2012-11-02,22.019,22.019,21.975,21.993,18295,0
2012-11-05,21.984,22.062,21.984,22.036,26011,0
2012-11-06,22.036,22.097,21.984,22.002,27429,0
2012-11-07,21.958,22.028,21.942,21.951,43736,0
2012-11-08,22.028,22.028,21.915,21.915,41671,0
2012-11-09,21.932,21.958,21.923,21.923,31967,0
2012-11-12,21.967,22.115,21.932,21.975,19063,0
2012-11-13,22.036,22.097,22.01,22.08,52357,0
2012-11-14,22.054,22.07,22.028,22.045,99358,0
2012-11-15,22.045,22.07,21.958,22.01,57674,0
2012-11-16,22.019,22.115,21.967,22.07,22556,0
2012-11-19,22.115,22.174,22.08,22.139,19280,0
2012-11-20,22.07,22.148,22.07,22.097,13687,0
2012-11-21,22.062,22.08,22.01,22.028,16460,0
2012-11-23,22.045,22.062,21.967,22.036,6287,0
2012-11-26,22.036,22.097,22.028,22.08,14542,0
2012-11-27,22.07,22.139,22.062,22.131,20276,0
2012-11-28,22.131,22.148,22.062,22.07,30939,0
2012-11-29,22.028,22.115,22.028,22.062,27369,0
2012-11-30,22.054,22.158,22.054,22.158,23026,0
2012-12-03,22.131,22.131,22.045,22.115,37905,0
2012-12-04,22.08,22.131,22.002,22.036,79006,0
2012-12-05,22.045,22.08,22.002,22.01,63563,0
2012-12-06,22.062,22.08,21.958,21.958,74346,0
2012-12-07,21.993,22.028,21.967,22.028,37466,0
2012-12-10,22.01,22.045,21.975,22.045,52483,0
2012-12-11,22.002,22.07,22.002,22.062,59483,0
2012-12-12,21.647,21.742,21.629,21.725,95821,0
2012-12-13,21.725,21.733,21.657,21.716,105064,0
2012-12-14,21.674,21.742,21.665,21.665,81506,0
2012-12-17,21.725,21.751,21.674,21.674,87432,0
2012-12-18,21.681,21.733,21.657,21.69,151973,0
2012-12-19,21.725,21.733,21.657,21.657,104409,0
2012-12-20,21.708,21.742,21.681,21.742,70398,0
2012-12-21,21.733,21.751,21.708,21.742,52473,0
2012-12-24,21.742,21.768,21.716,21.725,26520,0
2012-12-26,21.716,21.733,21.708,21.725,22405,0
2012-12-27,21.751,21.768,21.742,21.742,20526,0
2012-12-28,21.716,21.768,21.716,21.742,12384,0
2012-12-31,21.742,21.768,21.716,21.725,47773,0
2013-01-02,21.742,21.812,21.742,21.803,64108,0
2013-01-03,21.768,21.82,21.768,21.812,25063,0
2013-01-04,21.812,21.872,21.812,21.872,21175,0
2013-01-07,21.881,21.942,21.872,21.923,18950,0
2013-01-08,21.951,21.951,21.915,21.942,20116,0
2013-01-09,21.932,21.932,21.881,21.906,27794,0
2013-01-10,21.906,21.923,21.881,21.906,36951,0
2013-01-11,21.897,21.958,21.897,21.958,27832,0
2013-01-14,21.958,22.01,21.958,21.993,91067,0
2013-01-15,22.002,22.019,21.951,22.01,37153,0
2013-01-16,21.975,21.975,21.942,21.958,29026,0
2013-01-17,21.958,22.028,21.958,22.028,53451,0
2013-01-18,22.002,22.218,22.002,22.218,170940,0
2013-01-22,22.054,22.088,22.028,22.054,47269,0
2013-01-23,22.01,22.088,22.01,22.062,20705,0
2013-01-24,22.036,22.139,22.036,22.131,37473,0
2013-01-25,22.131,22.167,22.097,22.158,56498,0
2013-01-28,22.106,22.167,22.019,22.148,44583,0
2013-01-29,22.115,22.191,22.115,22.167,24099,0
2013-01-30,22.122,22.167,22.097,22.106,24643,0
2013-01-31,22.088,22.158,22.08,22.131,17449,0
2013-02-01,22.148,22.235,22.131,22.191,93045,0
2013-02-04,22.167,22.183,22.139,22.158,21852,0
2013-02-05,22.139,22.174,22.139,22.174,17556,0
2013-02-06,22.148,22.2,22.139,22.167,36506,0
2013-02-07,22.148,22.183,22.122,22.158,37156,0
2013-02-08,22.148,22.218,22.148,22.218,18912,0
2013-02-11,22.2,22.2,22.131,22.158,22247,0
2013-02-12,22.148,22.167,22.139,22.148,9381,0
2013-02-13,22.139,22.209,22.139,22.2,16329,0
2013-02-14,22.2,22.313,22.2,22.304,44634,0
2013-02-15,22.243,22.313,22.235,22.243,22894,0
2013-02-19,22.235,22.331,22.235,22.313,31605,0
2013-02-20,22.304,22.313,22.235,22.278,24700,0
2013-02-21,22.252,22.261,22.174,22.252,38239,0
2013-02-22,22.278,22.278,22.243,22.261,30558,0
2013-02-25,22.252,22.313,22.252,22.295,55812,0
2013-02-26,22.27,22.331,22.252,22.313,48490,0
2013-02-27,22.331,22.331,22.261,22.331,24477,0
2013-02-28,22.278,22.391,22.278,22.374,33320,0
2013-03-01,22.313,22.391,22.286,22.365,16965,0
2013-03-04,22.339,22.425,22.331,22.383,24818,0
2013-03-05,22.391,22.416,22.331,22.416,30643,0
2013-03-06,22.407,22.416,22.243,22.261,79041,0
2013-03-07,22.286,22.339,22.227,22.27,40045,0
2013-03-08,22.261,22.339,22.261,22.339,28165,0
2013-03-11,22.322,22.365,22.322,22.365,5877,0
2013-03-12,22.355,22.541,22.355,22.505,52378,0
2013-03-13,22.496,22.522,22.46,22.488,50767,0
2013-03-14,22.488,22.603,22.488,22.603,60728,0
2013-03-15,22.505,22.603,22.452,22.532,67823,0
2013-03-18,22.426,22.488,22.426,22.435,49027,0
2013-03-19,22.452,22.513,22.435,22.513,21999,0
2013-03-20,22.488,22.55,22.452,22.55,18827,0
2013-03-21,22.558,22.893,22.522,22.646,33480,0
2013-03-22,22.618,22.671,22.611,22.646,19147,0
2013-03-25,22.575,22.699,22.575,22.628,35731,0
2013-03-26,22.603,22.708,22.603,22.628,41443,0
2013-03-27,22.733,23.192,22.603,22.83,53944,0
2013-03-28,22.83,22.867,22.628,22.725,65822,0
2013-04-01,22.717,22.867,22.717,22.778,14263,0
2013-04-02,22.725,22.743,22.671,22.733,28253,0
2013-04-03,22.805,22.805,22.725,22.743,12991,0
2013-04-04,22.795,22.795,22.594,22.594,130673,0
2013-04-05,22.603,22.637,22.558,22.575,15728,0
2013-04-08,22.637,22.637,22.513,22.522,23083,0
2013-04-09,22.532,22.566,22.505,22.505,18226,0
2013-04-10,22.505,22.575,22.505,22.522,16179,0
2013-04-11,22.505,22.541,22.46,22.479,30051,0
2013-04-12,22.522,22.532,22.47,22.479,12487,0
2013-04-15,22.496,22.505,22.452,22.452,13043,0
2013-04-16,22.496,22.55,22.479,22.522,16670,0
2013-04-17,22.479,22.522,22.47,22.488,23810,0
2013-04-18,22.505,22.575,22.505,22.541,25919,0
2013-04-19,22.558,22.611,22.513,22.611,37028,0
2013-04-22,22.55,22.618,22.55,22.558,18566,0
2013-04-23,22.558,22.603,22.558,22.566,18462,0
2013-04-24,22.566,22.584,22.496,22.532,57255,0
2013-04-25,22.584,22.594,22.407,22.584,53002,0
2013-04-26,22.532,22.594,22.505,22.522,30017,0
2013-04-29,22.532,22.584,22.513,22.575,15801,0
2013-04-30,22.541,22.611,22.513,22.594,23902,0
2013-05-01,22.55,22.575,22.513,22.541,26423,0
2013-05-02,22.522,22.584,22.513,22.541,16282,0
2013-05-03,22.522,22.618,22.522,22.584,33583,0
2013-05-06,22.603,22.603,22.575,22.575,10816,0
2013-05-07,22.611,22.671,22.541,22.671,51396,0
2013-05-08,22.594,22.708,22.594,22.708,34339,0
2013-05-09,22.664,22.708,22.628,22.637,31185,0
2013-05-10,22.637,22.69,22.603,22.611,14737,0
2013-05-13,22.671,22.671,22.603,22.646,37310,0
2013-05-14,22.664,22.664,22.594,22.628,28703,0
2013-05-15,22.628,22.656,22.603,22.637,29322,0
2013-05-16,22.584,22.611,22.558,22.584,23018,0
2013-05-17,22.575,22.603,22.541,22.541,75787,0
2013-05-20,22.611,22.611,22.566,22.575,23940,0
2013-05-21,22.558,22.594,22.55,22.584,25008,0
2013-05-22,22.594,22.611,22.541,22.541,63716,0
2013-05-23,22.575,22.575,22.505,22.558,46996,0
2013-05-24,22.513,22.618,22.505,22.594,38864,0
2013-05-28,22.603,22.646,22.541,22.575,34662,0
2013-05-29,22.575,22.594,22.479,22.505,41859,0
2013-05-30,22.55,22.575,22.513,22.55,17055,0
2013-05-31,22.532,22.558,22.496,22.496,23482,0
2013-06-03,22.496,22.505,22.426,22.452,68939,0
2013-06-04,22.46,22.505,22.46,22.479,29713,0
2013-06-05,22.496,22.513,22.452,22.513,61144,0
2013-06-06,22.479,22.522,22.417,22.505,22413,0
2013-06-07,22.479,22.532,22.479,22.532,29711,0
2013-06-10,22.505,22.522,22.47,22.496,40919,0
2013-06-11,22.496,22.505,22.391,22.407,86524,0
2013-06-12,22.56,22.578,22.398,22.426,164701,0
2013-06-13,22.407,22.56,22.363,22.56,70201,0
2013-06-14,22.56,22.667,22.533,22.632,83248,0
2013-06-17,22.641,22.667,22.551,22.659,58938,0
2013-06-18,22.676,22.676,22.622,22.667,27249,0
2013-06-19,22.695,22.695,22.578,22.605,34578,0
2013-06-20,22.568,22.578,22.426,22.47,237094,0
2013-06-21,22.543,22.56,22.444,22.498,34824,0
2013-06-24,22.515,22.641,22.282,22.543,172836,0
2013-06-25,22.597,22.597,22.435,22.587,60176,0
2013-06-26,22.524,22.632,22.524,22.614,50633,0
2013-06-27,22.641,22.704,22.622,22.651,64433,0
2013-06-28,23.075,23.121,23.057,23.121,37777,0
2013-07-01,22.704,22.73,22.659,22.73,29974,0
2013-07-02,22.676,22.721,22.659,22.695,10864,0
2013-07-03,22.651,22.685,22.641,22.651,14542,0
2013-07-05,22.56,22.713,22.515,22.568,22683,0
2013-07-08,22.578,22.614,22.524,22.568,49249,0
2013-07-09,22.551,22.641,22.551,22.597,31402,0
2013-07-10,22.614,22.651,22.56,22.632,27417,0
2013-07-11,22.659,22.721,22.641,22.659,40942,0
2013-07-12,22.605,22.739,22.597,22.713,26061,0
2013-07-15,22.651,22.758,22.651,22.739,18146,0
2013-07-16,22.749,22.802,22.695,22.775,42325,0
2013-07-17,22.793,22.802,22.749,22.758,38610,0
2013-07-18,22.812,22.812,22.659,22.695,34144,0
2013-07-19,22.704,22.793,22.659,22.793,23025,0
2013-07-22,22.676,22.775,22.676,22.73,27749,0
2013-07-23,22.768,22.784,22.721,22.784,41810,0
2013-07-24,22.768,22.775,22.695,22.713,25144,0
2013-07-25,22.713,22.758,22.713,22.73,37303,0
2013-07-26,22.713,22.784,22.713,22.721,27105,0
2013-07-29,22.721,22.739,22.713,22.739,16735,0
2013-07-30,22.713,22.739,22.713,22.721,13098,0
2013-07-31,22.713,22.821,22.659,22.812,36733,0
2013-08-01,22.758,22.812,22.739,22.802,36682,0
2013-08-02,22.768,22.802,22.758,22.784,30587,0
2013-08-05,22.758,22.829,22.758,22.829,48989,0
2013-08-06,22.784,22.829,22.784,22.812,26331,0
2013-08-07,22.793,22.837,22.784,22.837,19815,0
2013-08-08,22.802,22.837,22.802,22.829,16679,0
2013-08-09,22.812,22.866,22.812,22.866,13987,0
2013-08-12,22.856,22.892,22.812,22.821,16653,0
2013-08-13,22.875,22.875,22.793,22.829,38356,0
2013-08-14,22.812,22.821,22.775,22.775,14290,0
2013-08-15,22.749,22.758,22.713,22.739,51478,0
2013-08-16,22.73,22.829,22.73,22.784,21592,0
2013-08-19,22.821,22.821,22.721,22.721,62239,0
2013-08-20,22.721,22.768,22.659,22.676,59590,0
2013-08-21,22.695,22.768,22.667,22.721,55859,0
2013-08-22,22.768,22.768,22.704,22.704,25395,0
2013-08-23,22.775,22.775,22.713,22.749,76633,0
2013-08-26,22.758,22.812,22.758,22.768,20672,0
2013-08-27,22.784,22.812,22.739,22.775,20252,0
2013-08-28,22.749,22.821,22.749,22.821,27566,0
2013-08-29,22.775,22.812,22.775,22.802,23797,0
2013-08-30,23.222,23.267,23.222,23.23,118229,0
2013-09-03,22.793,22.847,22.793,22.821,34529,0
2013-09-04,22.821,22.875,22.821,22.847,65088,0
2013-09-05,22.812,22.866,22.812,22.829,103508,0
2013-09-06,22.829,22.847,22.812,22.847,72040,0
2013-09-09,22.837,22.901,22.821,22.856,57033,0
2013-09-10,22.837,22.901,22.829,22.847,47275,0
2013-09-11,22.947,22.975,22.865,22.92,32214,0
2013-09-12,22.956,22.975,22.875,22.93,49389,0
2013-09-13,22.93,22.966,22.892,22.938,16299,0
2013-09-16,22.956,22.985,22.892,22.901,69171,0
2013-09-17,22.938,22.938,22.883,22.911,64123,0
2013-09-18,22.911,22.938,22.875,22.938,87076,0
2013-09-19,22.938,22.975,22.938,22.966,37504,0
2013-09-20,22.956,22.975,22.92,22.956,63563,0
2013-09-23,22.956,22.975,22.93,22.975,47224,0
2013-09-24,22.947,23.002,22.947,22.975,83564,0
2013-09-25,22.956,23.066,22.956,23.047,45748,0
2013-09-26,23.057,23.066,22.992,23.066,42563,0
2013-09-27,23.047,23.057,22.975,23.047,48311,0
2013-09-30,23.02,23.066,22.985,23.03,44794,0
2013-10-01,23.03,23.085,23.03,23.085,51099,0
2013-10-02,23.085,23.085,23.047,23.085,38802,0
2013-10-03,23.075,23.085,23.057,23.085,30272,0
2013-10-04,23.085,23.112,23.057,23.112,39446,0
2013-10-07,23.066,23.112,23.066,23.102,42282,0
2013-10-08,23.102,23.13,23.066,23.13,33783,0
2013-10-09,23.121,23.121,23.047,23.085,45316,0
2013-10-10,23.094,23.102,23.03,23.094,33391,0
2013-10-11,23.075,23.13,23.066,23.121,35663,0
2013-10-14,23.066,23.13,23.066,23.121,19038,0
2013-10-15,23.085,23.112,23.085,23.112,24120,0
2013-10-16,23.075,23.121,23.057,23.121,29194,0
2013-10-17,23.094,23.167,23.094,23.167,29898,0
2013-10-18,23.167,23.24,23.167,23.24,51892,0
2013-10-21,23.212,23.222,23.167,23.195,25833,0
2013-10-22,23.175,23.24,23.175,23.212,31192,0
2013-10-23,23.222,23.23,23.195,23.212,27132,0
2013-10-24,23.24,23.24,23.175,23.222,12671,0
2013-10-25,23.175,23.222,23.13,23.195,47496,0
2013-10-28,23.167,23.203,23.157,23.167,22326,0
2013-10-29,23.14,23.222,23.14,23.148,29238,0
2013-10-30,23.148,23.195,23.148,23.148,24761,0
2013-10-31,23.148,23.195,23.148,23.185,26590,0
2013-11-01,23.185,23.222,23.148,23.222,75381,0
2013-11-04,23.185,23.212,23.157,23.185,30483,0
2013-11-05,23.185,23.195,23.157,23.195,33449,0
2013-11-06,23.25,23.25,23.148,23.212,33575,0
2013-11-07,23.167,23.212,23.167,23.212,19258,0
2013-11-08,23.167,23.203,23.148,23.148,27051,0
2013-11-11,23.195,23.195,23.157,23.157,21320,0
2013-11-12,23.167,23.175,23.148,23.157,16831,0
2013-11-13,23.195,23.222,23.175,23.185,30431,0
2013-11-14,23.157,23.195,23.148,23.175,16638,0
2013-11-15,23.185,23.195,23.167,23.175,16598,0
2013-11-18,23.222,23.25,23.167,23.23,35221,0
2013-11-19,23.24,23.257,23.185,23.195,35646,0
2013-11-20,23.23,23.25,23.212,23.222,36052,0
2013-11-21,23.24,23.276,23.203,23.267,20065,0
2013-11-22,23.267,23.34,23.203,23.203,122923,0
2013-11-25,23.257,23.276,23.212,23.276,40404,0
2013-11-26,23.24,23.285,23.24,23.285,28297,0
2013-11-27,23.331,23.34,23.267,23.276,31364,0
2013-11-29,23.367,23.367,23.276,23.276,11497,0
2013-12-02,23.312,23.331,23.267,23.285,22088,0
2013-12-03,23.304,23.358,23.285,23.331,10491,0
2013-12-04,23.267,23.331,23.267,23.267,59963,0
2013-12-05,23.295,23.295,23.25,23.276,13739,0
2013-12-06,23.304,23.312,23.304,23.304,22224,0
2013-12-09,23.35,23.35,23.304,23.322,26045,0
2013-12-10,23.312,23.34,23.304,23.322,33591,0
2013-12-11,23.369,23.397,23.323,23.369,96735,0
2013-12-12,23.388,23.388,23.332,23.36,40412,0
2013-12-13,23.388,23.621,23.332,23.621,76589,0
2013-12-16,23.5,23.509,23.444,23.472,43241,0
2013-12-17,23.518,23.546,23.463,23.509,62659,0
2013-12-18,23.546,23.546,23.453,23.472,42668,0
2013-12-19,23.528,23.528,23.472,23.481,31370,0
2013-12-20,23.49,23.528,23.463,23.472,32636,0
2013-12-23,23.528,23.528,23.49,23.518,14193,0
2013-12-24,23.472,23.528,23.472,23.5,13344,0
2013-12-26,23.472,23.528,23.472,23.5,27936,0
2013-12-27,23.546,23.546,23.49,23.5,17647,0
2013-12-30,23.779,23.779,23.453,23.463,64054,0
2013-12-31,23.481,23.509,23.462,23.5,30121,0
2014-01-02,23.463,23.536,23.463,23.528,13087,0
2014-01-03,23.518,23.574,23.518,23.546,24711,0
2014-01-06,23.528,23.583,23.528,23.546,29248,0
2014-01-07,23.592,23.592,23.546,23.546,23091,0
2014-01-08,23.546,23.574,23.546,23.556,28907,0
2014-01-09,23.574,23.583,23.546,23.556,28343,0
2014-01-10,23.565,23.612,23.565,23.565,28646,0
2014-01-13,23.574,23.602,23.574,23.583,36259,0
2014-01-14,23.592,23.592,23.565,23.574,37135,0
2014-01-15,23.592,23.612,23.574,23.574,38818,0
2014-01-16,23.592,23.63,23.583,23.63,49404,0
2014-01-17,23.592,23.668,23.546,23.546,96049,0
2014-01-21,23.583,23.686,23.583,23.676,25391,0
2014-01-22,23.621,23.704,23.621,23.686,24694,0
2014-01-23,23.714,23.714,23.648,23.658,14631,0
2014-01-24,23.658,23.676,23.602,23.658,98790,0
2014-01-27,23.639,23.704,23.639,23.686,27516,0
2014-01-28,23.714,23.714,23.686,23.714,78737,0
2014-01-29,23.694,23.714,23.668,23.686,28951,0
2014-01-30,23.704,23.723,23.668,23.723,28292,0
2014-01-31,23.676,23.75,23.676,23.732,53125,0
2014-02-03,23.732,23.732,23.676,23.732,19344,0
2014-02-04,23.732,23.732,23.668,23.732,28204,0
2014-02-05,23.732,23.779,23.704,23.779,20389,0
2014-02-06,23.76,23.788,23.76,23.77,20473,0
2014-02-07,23.76,23.788,23.732,23.788,37889,0
2014-02-10,23.742,23.806,23.742,23.76,32862,0
2014-02-11,23.76,23.797,23.76,23.788,33641,0
2014-02-12,23.797,23.806,23.788,23.806,11114,0
2014-02-13,23.806,23.806,23.788,23.797,15699,0
2014-02-14,23.797,23.816,23.797,23.816,8824,0
2014-02-18,23.826,23.844,23.797,23.806,20824,0
2014-02-19,23.826,23.862,23.816,23.826,20555,0
2014-02-20,23.816,23.862,23.816,23.862,17499,0
2014-02-21,23.806,23.862,23.806,23.853,33792,0
2014-02-24,23.89,23.909,23.853,23.872,45873,0
2014-02-25,23.899,23.918,23.882,23.899,29966,0
2014-02-26,23.899,23.955,23.862,23.862,25148,0
2014-02-27,23.909,23.938,23.872,23.928,25099,0
2014-02-28,23.937,23.946,23.788,23.834,43956,0
2014-03-03,23.882,23.89,23.816,23.882,23070,0
2014-03-04,23.844,23.938,23.844,23.909,32860,0
2014-03-05,23.89,24.002,23.882,23.994,24725,0
2014-03-06,23.974,23.974,23.938,23.946,17611,0
2014-03-07,23.964,24.002,23.918,23.928,11467,0
2014-03-10,23.984,23.984,23.872,23.89,50230,0
2014-03-11,23.964,23.984,23.909,23.974,36538,0
2014-03-12,24.003,24.07,23.985,24.07,121735,0
2014-03-13,24.07,24.146,24.051,24.117,83329,0
2014-03-14,24.127,24.146,24.117,24.146,22214,0
2014-03-17,24.193,24.193,24.127,24.127,27882,0
2014-03-18,24.193,24.221,24.155,24.183,39170,0
2014-03-19,24.221,24.24,24.193,24.221,36545,0
2014-03-20,24.212,24.24,24.193,24.24,31433,0
2014-03-21,24.24,24.25,24.193,24.25,16929,0
2014-03-24,24.203,24.297,24.203,24.24,43512,0
2014-03-25,24.278,24.297,24.231,24.24,36719,0
2014-03-26,24.297,24.307,24.174,24.307,38939,0
2014-03-27,24.24,24.383,24.231,24.345,56146,0
2014-03-28,24.278,24.288,24.212,24.212,29924,0
2014-03-31,24.307,24.307,24.212,24.231,27524,0
2014-04-01,24.231,24.288,24.212,24.212,34139,0
2014-04-02,24.212,24.25,24.212,24.221,47216,0
2014-04-03,24.221,24.288,24.221,24.26,18072,0
2014-04-04,24.25,24.297,24.231,24.269,21050,0
2014-04-07,24.335,24.345,24.221,24.326,26235,0
2014-04-08,24.269,24.335,24.269,24.297,13697,0
2014-04-09,24.297,24.335,24.288,24.307,22668,0
2014-04-10,24.297,24.345,24.26,24.269,25206,0
2014-04-11,24.307,24.326,24.231,24.25,37828,0
2014-04-14,24.345,24.345,24.269,24.297,38274,0
2014-04-15,24.326,24.335,24.221,24.24,62237,0
2014-04-16,24.25,24.269,24.221,24.221,19848,0
2014-04-17,24.221,24.401,24.221,24.26,277910,0
2014-04-21,24.335,24.392,24.335,24.383,29870,0
2014-04-22,24.383,24.392,24.326,24.345,35060,0
2014-04-23,24.364,24.392,24.278,24.278,27939,0
2014-04-24,24.297,24.307,24.212,24.212,75875,0
2014-04-25,24.221,24.307,24.221,24.307,68241,0
2014-04-28,24.307,24.364,24.269,24.354,40479,0
2014-04-29,24.373,24.373,24.326,24.335,23652,0
2014-04-30,24.354,24.383,24.326,24.373,29979,0
2014-05-01,24.354,24.401,24.354,24.401,16945,0
2014-05-02,24.392,24.42,24.345,24.392,68710,0
2014-05-05,24.411,24.43,24.411,24.42,22689,0
2014-05-06,24.401,24.44,24.401,24.43,24337,0
2014-05-07,24.411,24.468,24.411,24.468,25732,0
2014-05-08,24.458,24.497,24.42,24.497,21050,0
2014-05-09,24.468,24.506,24.43,24.477,57962,0
2014-05-12,24.477,24.487,24.44,24.477,16026,0
2014-05-13,24.497,24.497,24.43,24.477,31553,0
2014-05-14,24.477,24.506,24.468,24.506,23065,0
2014-05-15,24.468,24.534,24.468,24.525,18815,0
2014-05-16,24.544,24.581,24.477,24.562,36173,0
2014-05-19,24.562,24.619,24.554,24.554,18754,0
2014-05-20,24.591,24.61,24.544,24.591,29383,0
2014-05-21,24.581,24.638,24.572,24.591,47901,0
2014-05-22,24.619,24.629,24.554,24.581,24393,0
2014-05-23,24.581,24.61,24.562,24.601,13037,0
2014-05-27,24.601,24.619,24.562,24.581,22271,0
2014-05-28,24.591,24.638,24.525,24.619,20192,0
2014-05-29,24.61,24.629,24.61,24.619,22224,0
2014-05-30,24.572,24.601,24.562,24.572,15443,0
2014-06-02,24.562,24.572,24.497,24.515,28848,0
2014-06-03,24.515,24.544,24.458,24.458,38171,0
2014-06-04,24.487,24.515,24.44,24.506,43632,0
2014-06-05,24.468,24.591,24.44,24.544,69395,0
2014-06-06,24.572,24.572,24.468,24.497,27056,0
2014-06-09,24.477,24.562,24.477,24.534,27879,0
2014-06-10,24.534,24.554,24.487,24.497,26593,0
2014-06-11,24.584,24.68,24.516,24.652,73050,0
2014-06-12,24.652,24.68,24.632,24.671,23339,0
2014-06-13,24.68,24.72,24.642,24.72,26757,0
2014-06-16,24.72,24.728,24.652,24.69,51625,0
2014-06-17,24.72,24.826,24.69,24.796,54799,0
2014-06-18,24.844,24.844,24.796,24.826,42421,0
2014-06-19,24.826,24.95,24.826,24.95,53134,0
2014-06-20,24.95,25.384,24.884,25.384,278026,0
2014-06-23,25.106,25.144,24.892,25.056,97282,0
2014-06-24,25.038,25.076,24.99,25.008,49600,0
2014-06-25,25.038,25.124,24.99,25.086,36917,0
2014-06-26,25.056,25.172,25.056,25.124,31155,0
2014-06-27,25.124,25.202,25.086,25.192,17630,0
2014-06-30,25.096,25.202,25.096,25.144,17461,0
2014-07-01,25.182,25.23,25.076,25.086,29544,0
2014-07-02,25.066,25.182,25.048,25.086,39177,0
2014-07-03,25.076,25.154,25.056,25.076,17929,0
2014-07-07,25.086,25.192,25.038,25.182,26238,0
2014-07-08,25.096,25.212,25.096,25.182,40136,0
2014-07-09,25.212,25.23,25.114,25.182,21455,0
2014-07-10,25.086,25.163,25.086,25.163,20169,0
2014-07-11,25.134,25.308,25.134,25.308,46288,0
2014-07-14,25.278,25.298,25.172,25.22,32923,0
2014-07-15,25.172,25.25,25.134,25.24,29130,0
2014-07-16,25.22,25.22,25.096,25.096,20678,0
2014-07-17,25.106,25.163,24.998,25.018,15893,0
2014-07-18,24.99,25.056,24.892,24.902,71457,0
2014-07-21,24.95,24.99,24.912,24.941,41400,0
2014-07-22,24.96,24.97,24.864,24.884,39267,0
2014-07-23,24.864,24.99,24.864,24.95,24606,0
2014-07-24,24.922,24.98,24.912,24.96,16837,0
2014-07-25,24.932,24.98,24.892,24.96,32315,0
2014-07-28,24.902,24.97,24.902,24.96,10870,0
2014-07-29,24.912,24.95,24.806,24.854,42207,0
2014-07-30,24.844,24.884,24.826,24.874,17945,0
2014-07-31,24.864,24.884,24.748,24.844,28126,0
2014-08-01,24.826,24.854,24.7,24.777,45324,0
2014-08-04,24.786,24.826,24.777,24.786,25194,0
2014-08-05,24.758,24.796,24.7,24.72,16953,0
2014-08-06,24.71,24.796,24.71,24.72,27143,0
2014-08-07,24.738,24.884,24.728,24.874,58941,0
2014-08-08,24.884,24.941,24.806,24.892,22779,0
2014-08-11,24.892,24.912,24.826,24.892,31240,0
2014-08-12,24.826,24.912,24.826,24.912,28350,0
2014-08-13,24.912,24.98,24.864,24.98,27629,0
2014-08-14,24.941,25.048,24.941,25.048,39743,0
2014-08-15,25.048,25.076,24.998,25.076,19073,0
2014-08-18,25.076,25.076,24.932,25.076,31947,0
2014-08-19,24.98,25.076,24.97,25.076,44881,0
2014-08-20,25.048,25.096,25.008,25.076,20840,0
2014-08-21,25.086,25.106,24.998,25.106,25357,0
2014-08-22,25.008,25.106,25.008,25.106,12861,0
2014-08-25,25.028,25.106,25.028,25.096,25103,0
2014-08-26,25.038,25.096,25.018,25.066,40260,0
2014-08-27,25.008,25.134,25.008,25.134,39101,0
2014-08-28,25.086,25.163,25.086,25.124,35462,0
2014-08-29,25.114,25.154,25.076,25.154,24583,0
2014-09-02,25.163,25.192,25.106,25.192,32817,0
2014-09-03,25.192,25.192,25.096,25.154,20922,0
2014-09-04,25.124,25.144,24.95,25.018,45968,0
2014-09-05,25.056,25.076,24.998,25.038,37175,0
2014-09-08,25.056,25.124,25.056,25.114,38211,0
2014-09-09,25.018,25.076,24.892,25.076,84258,0
2014-09-10,25.067,25.097,25.028,25.097,41379,0
2014-09-11,25.097,25.097,25.048,25.077,32568,0
2014-09-12,25.048,25.077,25.028,25.067,27917,0
2014-09-15,25.097,25.097,25.057,25.087,28994,0
2014-09-16,25.077,25.136,25.018,25.126,51777,0
2014-09-17,25.136,25.205,25.107,25.165,35910,0
2014-09-18,25.107,25.165,25.107,25.156,17279,0
2014-09-19,25.156,25.165,25.126,25.165,33312,0
2014-09-22,25.116,25.156,25.116,25.136,20901,0
2014-09-23,25.146,25.146,25.107,25.107,17676,0
2014-09-24,25.107,25.156,25.107,25.116,12498,0
2014-09-25,25.156,25.165,25.116,25.136,20825,0
2014-09-26,25.165,25.224,25.126,25.224,19740,0
2014-09-29,25.195,25.273,25.195,25.273,11136,0
2014-09-30,25.273,25.46,25.273,25.44,20975,0
2014-10-01,25.352,25.44,25.303,25.332,17574,0
2014-10-02,25.362,25.421,25.273,25.401,14984,0
2014-10-03,25.332,25.411,25.303,25.382,12341,0
2014-10-06,25.303,25.411,25.303,25.372,27974,0
2014-10-07,25.323,25.372,25.303,25.323,32996,0
2014-10-08,25.342,25.431,25.323,25.352,59762,0
2014-10-09,25.352,25.362,25.323,25.342,17347,0
2014-10-10,25.323,25.352,25.293,25.342,15650,0
2014-10-13,25.313,25.332,25.254,25.254,23607,0
2014-10-14,25.244,25.44,25.205,25.431,59222,0
2014-10-15,25.372,25.391,25.283,25.332,43037,0
2014-10-16,25.342,25.431,25.303,25.303,21916,0
2014-10-17,25.421,25.44,25.215,25.44,40704,0
2014-10-20,25.401,25.46,25.401,25.44,15233,0
2014-10-21,25.401,25.499,25.362,25.499,40953,0
2014-10-22,25.411,25.49,25.382,25.391,27409,0
2014-10-23,25.382,25.47,25.382,25.431,14354,0
2014-10-24,25.382,25.519,25.382,25.519,20224,0
2014-10-27,25.48,25.519,25.372,25.421,77880,0
2014-10-28,25.391,25.45,25.332,25.372,70732,0
2014-10-29,25.352,25.391,25.264,25.323,42797,0
2014-10-30,25.323,25.421,25.303,25.401,22261,0
2014-10-31,25.362,25.391,25.273,25.313,51445,0
2014-11-03,25.323,25.431,25.303,25.431,30524,0
2014-11-04,25.411,25.49,25.411,25.421,20480,0
2014-11-05,25.431,25.45,25.411,25.411,18942,0
2014-11-06,25.431,25.46,25.431,25.46,16310,0
2014-11-07,25.49,25.647,25.49,25.558,71537,0
2014-11-10,25.49,25.706,25.49,25.706,48837,0
2014-11-11,25.627,25.804,25.627,25.745,56773,0
2014-11-12,25.833,25.833,25.696,25.814,28067,0
2014-11-13,25.774,25.784,25.647,25.686,31972,0
2014-11-14,25.725,25.774,25.716,25.765,36790,0
2014-11-17,25.647,25.716,25.647,25.716,21548,0
2014-11-18,25.716,25.735,25.627,25.637,31801,0
2014-11-19,25.686,25.784,25.676,25.784,14046,0
2014-11-20,25.696,25.814,25.696,25.814,33474,0
2014-11-21,25.814,25.833,25.755,25.824,23058,0
2014-11-24,25.794,25.824,25.755,25.824,16431,0
2014-11-25,25.814,25.863,25.735,25.755,74620,0
2014-11-26,25.627,25.765,25.627,25.706,42153,0
2014-11-28,25.578,25.716,25.558,25.706,4497,0
2014-12-01,25.706,25.833,25.706,25.745,37458,0
2014-12-02,25.745,25.824,25.745,25.804,30268,0
2014-12-03,25.735,25.765,25.735,25.765,49710,0
2014-12-04,25.657,25.725,25.627,25.637,71976,0
2014-12-05,25.637,25.666,25.293,25.499,86018,0
2014-12-08,25.45,25.539,25.411,25.519,12680,0
2014-12-09,25.411,25.558,25.411,25.519,17517,0
2014-12-10,25.55,25.7,25.52,25.68,36822,0
2014-12-11,25.69,25.74,25.65,25.7,22650,0
2014-12-12,25.76,25.76,25.58,25.69,34606,0
2014-12-15,25.8,25.83,25.67,25.75,29815,0
2014-12-16,25.66,25.75,25.59,25.75,26481,0
2014-12-17,25.8,25.8,25.73,25.75,24156,0
2014-12-18,25.8,25.87,25.78,25.83,24062,0
2014-12-19,25.78,25.88,25.75,25.8,77186,0
2014-12-22,25.84,25.94,25.82,25.93,37180,0
2014-12-23,25.86,25.93,25.86,25.9,11453,0
2014-12-24,25.9,25.95,25.9,25.9,13115,0
2014-12-26,25.94,25.95,25.9,25.92,10586,0
2014-12-29,25.89,25.94,25.89,25.91,17679,0
2014-12-30,25.88,25.96,25.88,25.94,14654,0
2014-12-31,25.91,25.99,25.91,25.98,11194,0
2015-01-02,25.96,26.17,25.96,26.1,11655,0
2015-01-05,26.02,26.06,25.92,25.98,23419,0
2015-01-06,26.01,26.05,26,26.04,8913,0
2015-01-07,26.04,26.06,26,26.03,16687,0
2015-01-08,26.09,26.09,26.01,26.08,13424,0
2015-01-09,26.04,26.08,26.02,26.08,11612,0
2015-01-12,26.07,26.08,25.95,26.02,46498,0
2015-01-13,26.07,26.07,26,26.06,16683,0
2015-01-14,26.05,26.09,26.05,26.08,18003,0
2015-01-15,26.08,26.08,25.99,26.03,21915,0
2015-01-16,25.97,26.17,25.97,26.17,20039,0
2015-01-20,26.15,26.18,26.1,26.18,14307,0
2015-01-21,26.15,26.19,26.14,26.18,22447,0
2015-01-22,26.18,26.29,26.14,26.18,41453,0
2015-01-23,26.15,26.23,26.05,26.06,32855,0
2015-01-26,26.07,26.17,26.07,26.17,18558,0
2015-01-27,26.13,26.28,26.13,26.26,15553,0
2015-01-28,26.16,26.27,26.14,26.27,43105,0
2015-01-29,26.23,26.24,26.17,26.22,10296,0
2015-01-30,26.21,26.26,26.18,26.18,18169,0
2015-02-02,26.19,26.25,26.12,26.21,15316,0
2015-02-03,26.23,26.24,26.18,26.21,17625,0
2015-02-04,26.25,26.25,26.16,26.17,13697,0
2015-02-05,26.19,26.21,26.15,26.21,34882,0
2015-02-06,26.19,26.21,26.15,26.18,12494,0
2015-02-09,26.15,26.27,26.15,26.23,29663,0
2015-02-10,26.26,26.26,26.16,26.18,17023,0
2015-02-11,26.17,26.29,26.16,26.29,23978,0
2015-02-12,26.26,26.28,26.18,26.24,13575,0
2015-02-13,26.2,26.27,26.18,26.27,11031,0
2015-02-17,26.18,26.22,26.13,26.19,35807,0
2015-02-18,26.14,26.22,26.07,26.21,23431,0
2015-02-19,26.11,26.24,26.11,26.23,13582,0
2015-02-20,26.23,26.35,26.23,26.35,8796,0
2015-02-23,26.37,26.4,26.25,26.31,25821,0
2015-02-24,26.27,26.33,26.27,26.31,10469,0
2015-02-25,26.21,26.35,26.17,26.27,18416,0
2015-02-26,26.2,26.34,26.2,26.29,22720,0
2015-02-27,26.33,26.33,26.17,26.25,33769,0
2015-03-02,26.239,26.925,26.22,26.64,24339,0
2015-03-03,26.4,26.49,26.32,26.48,38107,0
2015-03-04,26.4,26.43,26.35,26.41,29503,0
2015-03-05,26.41,26.43,26.34,26.4,22435,0
2015-03-06,26.27,26.324,26.13,26.26,17402,0
2015-03-09,26.35,26.35,26.186,26.2,14982,0
2015-03-10,26.17,26.26,26.15,26.22,27673,0
2015-03-11,25.8,25.95,25.8,25.91,28465,0
2015-03-12,25.92,25.98,25.91,25.98,13833,0
2015-03-13,26.11,26.11,25.95,26.03,12755,0
2015-03-16,26.11,26.11,26.022,26.06,16711,0
2015-03-17,26.11,26.17,26.02,26.09,15197,0
2015-03-18,26.03,26.22,26.021,26.11,26910,0
2015-03-19,26.1,26.24,26.1,26.17,10700,0
2015-03-20,26.12,26.32,26.11,26.11,38624,0
2015-03-23,26.23,26.27,26.03,26.06,30902,0
2015-03-24,26.06,26.1,26.02,26.06,27728,0
2015-03-25,26.05,26.15,26.05,26.06,28172,0
2015-03-26,26.066,26.14,26.05,26.1,15944,0
2015-03-27,26.14,26.14,26.07,26.07,13422,0
2015-03-30,26.11,26.14,26.07,26.14,23415,0
2015-03-31,26.122,26.14,26.07,26.12,10563,0
2015-04-01,26.09,26.09,26.07,26.09,6126,0
2015-04-02,26.06,26.2,26.06,26.2,23055,0
2015-04-06,26.17,26.2,26.13,26.18,18086,0
2015-04-07,26.13,26.2,26.05,26.06,23773,0
2015-04-08,26.05,26.18,26.05,26.15,15320,0
2015-04-09,26.11,26.2,26.11,26.18,24949,0
2015-04-10,26.14,26.154,26.05,26.05,17180,0
2015-04-13,26.07,26.07,25.92,25.95,44663,0
2015-04-14,25.99,26.05,25.98,26.01,23744,0
2015-04-15,26.03,26.07,25.97,26.07,25829,0
2015-04-16,26.08,26.09,25.99,26.04,28027,0
2015-04-17,26.04,26.07,25.89,26.07,90386,0
2015-04-20,26,26.06,25.99,26.05,21741,0
2015-04-21,26.03,26.19,26.03,26.19,25941,0
2015-04-22,26.11,26.13,26.077,26.11,18634,0
2015-04-23,26.17,26.25,26.127,26.25,54879,0
2015-04-24,26.22,26.27,26.198,26.27,10154,0
2015-04-27,26.16,26.26,26.13,26.13,19460,0
2015-04-28,26.12,26.12,26.03,26.08,22303,0
2015-04-29,26.05,26.14,25.95,26.01,20671,0
2015-04-30,26.014,26.12,25.95,26.02,17391,0
2015-05-01,26.02,26.06,25.45,25.58,246752,0
2015-05-04,25.67,25.79,25.67,25.76,60852,0
2015-05-05,25.78,25.87,25.71,25.84,35376,0
2015-05-06,25.84,25.84,25.55,25.62,56408,0
2015-05-07,25.63,25.7,25.57,25.68,35339,0
2015-05-08,25.69,25.82,25.69,25.74,45154,0
2015-05-11,25.74,25.75,25.59,25.63,59107,0
2015-05-12,25.56,25.7,25.56,25.67,71721,0
2015-05-13,25.67,25.89,25.66,25.88,72757,0
2015-05-14,25.831,25.98,25.831,25.95,37768,0
2015-05-15,25.9,25.99,25.9,25.97,13431,0
2015-05-18,25.91,25.97,25.9,25.96,12908,0
2015-05-19,25.96,25.96,25.86,25.91,10331,0
2015-05-20,25.91,25.95,25.88,25.94,30396,0
2015-05-21,25.91,26.04,25.91,26.02,27523,0
2015-05-22,26.04,26.05,26,26.04,10329,0
2015-05-26,26,26.09,26,26.09,33639,0
2015-05-27,26.09,26.15,26.05,26.14,50853,0
2015-05-28,26.06,26.18,26.06,26.17,26580,0
2015-05-29,26.08,26.17,26.08,26.16,12739,0
2015-06-01,26.122,26.18,26.1,26.12,7142,0
2015-06-02,26.08,26.16,26.04,26.16,32529,0
2015-06-03,26.1,26.15,26.06,26.12,24484,0
2015-06-04,26.15,26.18,26.11,26.15,20997,0
2015-06-05,26.12,26.17,26.1,26.15,15011,0
2015-06-08,26.18,26.18,26.06,26.15,42452,0
2015-06-09,26.14,26.14,26.05,26.12,24909,0
2015-06-10,25.63,25.68,25.58,25.68,34708,0
2015-06-11,25.67,25.7,25.621,25.66,24407,0
2015-06-12,25.68,25.7,25.65,25.69,16529,0
2015-06-15,25.63,25.7,25.6,25.68,27758,0
2015-06-16,25.64,25.7,25.61,25.68,11890,0
2015-06-17,25.7,25.7,25.65,25.68,24816,0
2015-06-18,25.68,25.691,25.6,25.62,22993,0
2015-06-19,25.61,25.65,25.5,25.62,38324,0
2015-06-22,25.61,25.64,25.59,25.63,8128,0
2015-06-23,25.63,25.65,25.55,25.63,23278,0
2015-06-24,25.58,25.63,25.56,25.63,20260,0
2015-06-25,25.65,25.65,25.58,25.63,35146,0
2015-06-26,25.62,25.63,25.571,25.63,13000,0
2015-06-29,25.6,25.6,25.5,25.54,14538,0
2015-06-30,25.54,25.62,25.54,25.59,10889,0
2015-07-01,25.62,25.7,25.6,25.63,31822,0
2015-07-02,25.65,25.75,25.65,25.736,9918,0
2015-07-06,25.62,25.9,25.62,25.74,16063,0
2015-07-07,25.71,25.76,25.61,25.66,35751,0
2015-07-08,25.719,25.719,25.6,25.6,11662,0
2015-07-09,25.62,25.69,25.57,25.58,15703,0
2015-07-10,25.6,25.68,25.58,25.62,16931,0
2015-07-13,25.63,25.7,25.61,25.69,21855,0
2015-07-14,25.69,25.76,25.65,25.73,30634,0
2015-07-15,25.7,25.84,25.69,25.74,34682,0
2015-07-16,25.74,25.87,25.74,25.82,41560,0
2015-07-17,25.83,25.99,25.8,25.95,57995,0
2015-07-20,25.93,26,25.9,25.95,28461,0
2015-07-21,25.961,25.97,25.9,25.9,7710,0
2015-07-22,25.942,25.95,25.88,25.94,12334,0
2015-07-23,25.89,25.92,25.82,25.86,11377,0
2015-07-24,25.83,25.95,25.83,25.95,13426,0
2015-07-27,25.83,25.91,25.82,25.82,22708,0
2015-07-28,25.85,25.89,25.81,25.81,9156,0
2015-07-29,25.79,25.99,25.79,25.84,41962,0
2015-07-30,25.86,25.95,25.84,25.92,26710,0
2015-07-31,25.97,25.99,25.92,25.99,14001,0
2015-08-03,25.89,25.99,25.89,25.98,20107,0
2015-08-04,25.92,26.05,25.92,26.05,31613,0
2015-08-05,25.98,26.02,25.98,26,7786,0
2015-08-06,25.96,26.04,25.96,26.04,10191,0
2015-08-07,26,26.058,25.92,25.98,19066,0
2015-08-10,25.98,26.03,25.95,26.017,10483,0
2015-08-11,25.96,26.03,25.95,26.03,12119,0
2015-08-12,25.982,26.1,25.97,26.1,15561,0
2015-08-13,26.02,26.06,25.95,26,16195,0
2015-08-14,26,26.07,26,26.03,8932,0
2015-08-17,26.01,26.07,25.98,26.06,11603,0
2015-08-18,26.02,26.07,26,26.023,9403,0
2015-08-19,26.04,26.05,26,26.05,27259,0
2015-08-20,26.03,26.05,25.968,25.97,14989,0
2015-08-21,25.95,25.962,25.85,25.87,20800,0
2015-08-24,25.65,25.7,24.631,25.48,117254,0
2015-08-25,25.58,25.74,25.55,25.73,91735,0
2015-08-26,25.73,25.738,25.641,25.721,17191,0
2015-08-27,25.75,25.839,25.72,25.75,13846,0
2015-08-28,25.815,25.848,25.76,25.81,11500,0
2015-08-31,25.808,25.86,25.73,25.85,44456,0
2015-09-01,25.8,25.847,25.756,25.786,12765,0
2015-09-02,25.83,25.87,25.8,25.81,10919,0
2015-09-03,25.81,25.87,25.81,25.83,6619,0
2015-09-04,25.85,25.9,25.75,25.79,20915,0
2015-09-08,25.8,25.88,25.8,25.84,29233,0
2015-09-09,25.84,25.87,25.81,25.87,33354,0
2015-09-10,25.47,25.49,25.41,25.47,57646,0
2015-09-11,25.48,25.51,25.45,25.46,43429,0
2015-09-14,25.49,25.53,25.47,25.47,19696,0
2015-09-15,25.52,25.54,25.48,25.48,24842,0
2015-09-16,25.5,25.55,25.48,25.49,27706,0
2015-09-17,25.53,25.55,25.5,25.5,23396,0
2015-09-18,25.52,25.6,25.48,25.5,111984,0
2015-09-21,25.5,25.61,25.5,25.6,18673,0
2015-09-22,25.61,25.63,25.54,25.54,48435,0
2015-09-23,25.63,25.66,25.58,25.65,68502,0
2015-09-24,25.661,25.74,25.65,25.74,20127,0
2015-09-25,25.75,25.79,25.63,25.69,42363,0
2015-09-28,25.68,25.72,25.62,25.69,16776,0
2015-09-29,25.643,25.76,25.62,25.62,11893,0
2015-09-30,25.719,25.719,25.54,25.54,24368,0
2015-10-01,25.55,25.65,25.55,25.64,7622,0
2015-10-02,25.69,25.69,25.63,25.68,23484,0
2015-10-05,25.7,25.7,25.63,25.63,24376,0
2015-10-06,25.68,25.81,25.63,25.78,25591,0
2015-10-07,25.81,25.81,25.7,25.72,27647,0
2015-10-08,25.7,25.74,25.681,25.74,12913,0
2015-10-09,25.79,25.79,25.64,25.71,23875,0
2015-10-12,25.73,25.862,25.73,25.8,20674,0
2015-10-13,25.77,26.03,25.77,25.838,14409,0
2015-10-14,26.02,26.02,25.84,25.9,13866,0
2015-10-15,25.9,26.02,25.9,25.98,20968,0
2015-10-16,26.09,26.1,25.95,26.1,42441,0
2015-10-19,26.08,26.099,25.96,26.05,45827,0
2015-10-20,26,26.15,26,26.06,20079,0
2015-10-21,26.15,26.19,26.031,26.11,16456,0
2015-10-22,26.12,26.2,26.12,26.16,16093,0
2015-10-23,26.12,26.19,26.12,26.16,13196,0
2015-10-26,26.15,26.16,26.12,26.16,13976,0
2015-10-27,26.11,26.14,26.04,26.09,18488,0
2015-10-28,26.12,26.19,26.108,26.19,9623,0
2015-10-29,26.14,26.2,26.12,26.2,12712,0
2015-10-30,26.183,26.23,26.16,26.21,22594,0
2015-11-02,26.22,26.27,26.18,26.2,19098,0
2015-11-03,26.17,26.27,26.14,26.25,29654,0
2015-11-04,26.25,26.33,26.222,26.31,18621,0
2015-11-05,26.3,26.34,26.22,26.28,27571,0
2015-11-06,26.3,26.3,25.979,26.13,8916,0
2015-11-09,26.069,26.21,25.94,26.21,29347,0
2015-11-10,26.17,26.32,26.16,26.29,16840,0
2015-11-11,26.19,26.369,26.19,26.3,15137,0
2015-11-12,26.29,26.29,26.23,26.27,19942,0
2015-11-13,26.23,26.39,26.23,26.28,21670,0
2015-11-16,26.312,26.35,26.28,26.35,9139,0
2015-11-17,26.35,26.35,26.23,26.32,27841,0
2015-11-18,26.29,26.33,26.245,26.31,15320,0
2015-11-19,26.27,26.27,26.14,26.17,57406,0
2015-11-20,26.2,26.29,26.2,26.29,10004,0
2015-11-23,26.2,26.28,26.19,26.24,11974,0
2015-11-24,26.15,26.241,26.15,26.24,17986,0
2015-11-25,26.27,26.29,26.14,26.28,17581,0
2015-11-27,26.2,26.33,26.16,26.33,25456,0
2015-11-30,26.31,26.34,26.26,26.28,16234,0
2015-12-01,26.24,26.4,26.24,26.34,15922,0
2015-12-02,26.345,26.35,26.3,26.35,8893,0
2015-12-03,26.32,26.35,26.15,26.161,23314,0
2015-12-04,26.3,26.3,26.222,26.25,13404,0
2015-12-07,26.194,26.23,26.16,26.21,8524,0
2015-12-08,26.16,26.21,26.14,26.14,20560,0
2015-12-09,26.23,26.23,26.161,26.21,15507,0
2015-12-10,25.8,25.8,25.68,25.68,19183,0
2015-12-11,25.66,25.7,25.61,25.7,25862,0
2015-12-14,25.65,25.661,25.28,25.33,75246,0
2015-12-15,25.62,25.62,25.379,25.44,40974,0
2015-12-16,25.58,25.82,25.49,25.82,52474,0
2015-12-17,26,26,25.75,25.79,10026,0
2015-12-18,25.71,25.87,25.63,25.63,18924,0
2015-12-21,25.7,25.78,25.67,25.67,23913,0
2015-12-22,25.72,25.78,25.709,25.73,21325,0
2015-12-23,25.74,25.81,25.73,25.77,7304,0
2015-12-24,25.8,25.86,25.8,25.86,3766,0
2015-12-28,25.96,25.96,25.9,25.92,13569,0
2015-12-29,25.93,26.21,25.93,26.16,18492,0
2015-12-30,25.96,26.1,25.81,25.84,104984,0
2015-12-31,25.9,25.96,25.75,25.94,24526,0
2016-01-04,25.85,25.85,25.7,25.72,29609,0
2016-01-05,25.73,25.8,25.7,25.7,44180,0
2016-01-06,25.7,25.79,25.65,25.7,36260,0
2016-01-07,25.65,25.7,25.61,25.64,36832,0
2016-01-08,25.71,25.71,25.57,25.57,29760,0
2016-01-11,25.65,25.65,25.53,25.53,26182,0
2016-01-12,25.55,25.59,25.53,25.58,23119,0
2016-01-13,25.6,25.67,25.55,25.6499,33834,0
2016-01-14,25.6,25.66,25.5491,25.64,23214,0
2016-01-15,25.58,25.72,25.58,25.72,23345,0
2016-01-19,25.7399,25.7399,25.7399,25.7399,0,0
2016-01-20,25.7001,25.7001,25.55,25.57,41654,0
2016-01-21,25.63,25.64,25.57,25.5799,14752,0
2016-01-22,25.63,25.63,25.58,25.59,9615,0
2016-01-25,25.56,25.7,25.56,25.61,46088,0
2016-01-26,25.58,25.75,25.58,25.66,33344,0
2016-01-27,25.61,25.94,25.57,25.86,43587,0
2016-01-28,25.83,25.95,25.74,25.93,53565,0
2016-01-29,26,26.13,26,26.12,40664,0
2016-02-01,26.15,26.15,26.01,26.14,20415,0
2016-02-02,26.096,26.3585,26,26.23,36340,0
2016-02-03,26.1,26.18,26.0101,26.08,19381,0
2016-02-04,26.08,26.15,25.8,26.1258,58788,0
2016-02-05,26,26.15,25.91,26.15,43982,0
2016-02-08,26.04,26.04,25.75,25.81,54973,0
2016-02-09,25.8,25.836,25.6,25.7099,62764,0
2016-02-10,25.73,25.89,25.66,25.83,23853,0
2016-02-11,25.61,25.8,25.31,25.51,121186,0
2016-02-12,25.67,25.67,25.31,25.31,80738,0
2016-02-16,25.5,25.65,25.5,25.595,42018,0
2016-02-17,25.61,25.84,25.61,25.77,32111,0
2016-02-18,25.82,25.84,25.702,25.81,29457,0
2016-02-19,25.6,25.84,25.6,25.8147,20875,0
2016-02-22,25.88,25.89,25.75,25.76,14562,0
2016-02-23,25.66,25.7593,25.65,25.65,48586,0
2016-02-24,25.65,25.76,25.62,25.76,21143,0
2016-02-25,25.76,26.0141,25.76,25.96,32355,0
2016-02-26,25.977,26,25.83,25.84,15139,0
2016-02-29,25.83,26.02,25.82,26.0124,17014,0
2016-03-01,26.04,26.19,25.98,26.19,34006,0
2016-03-02,26.19,26.19,26.0313,26.09,14369,0
2016-03-03,26.1,26.17,26.03,26.04,28682,0
2016-03-04,26.072,26.18,26.06,26.06,9484,0
2016-03-07,25.92,26.18,25.92,26.18,21616,0
2016-03-08,26.06,26.15,26.023,26.1,36048,0
2016-03-09,26.09,26.26,26.0899,26.25,33518,0
2016-03-10,25.8,25.9899,25.7601,25.97,29789,0
2016-03-11,25.99,26.0694,25.97,26.04,33048,0
2016-03-14,26.01,26.09,26,26.01,26213,0
2016-03-15,26.08,26.13,26.02,26.08,31864,0
2016-03-16,26.09,26.18,26.05,26.18,27019,0
2016-03-17,26.19,26.23,26.05,26.1,73904,0
2016-03-18,26.1,26.2,26.08,26.08,52660,0
2016-03-21,26.12,26.12,26.06,26.07,16723,0
2016-03-22,26.1,26.14,25.97,26,38456,0
2016-03-23,26.05,26.0999,25.97,26.05,17639,0
2016-03-24,26.07,26.15,26.0405,26.08,18154,0
2016-03-28,26.16,26.22,26.1001,26.21,41908,0
2016-03-29,26.16,26.202,26.1,26.13,23587,0
2016-03-30,26.1,26.22,26.1,26.22,18328,0
2016-03-31,26.14,26.27,26.13,26.15,51796,0
2016-04-01,26.1,26.145,26,26.02,26448,0
2016-04-04,26.02,26.04,25.88,25.89,29834,0
2016-04-05,25.91,26.0886,25.85,25.99,33799,0
2016-04-06,25.97,26.0699,25.91,26.02,22984,0
2016-04-07,25.98,25.9828,25.77,25.85,32074,0
2016-04-08,25.84,26,25.84,25.85,19128,0
2016-04-11,25.86,26.1,25.86,26.09,35115,0
2016-04-12,26.13,26.2,25.986,26.2,31211,0
2016-04-13,26.15,26.26,26.13,26.24,25662,0
2016-04-14,26.25,26.25,26.15,26.16,21166,0
2016-04-15,26.12,26.33,26.12,26.33,48217,0
2016-04-18,26.3,26.46,26.2401,26.44,79563,0
2016-04-19,26.37,26.43,26.37,26.41,26426,0
2016-04-20,26.38,26.4,26.31,26.32,34193,0
2016-04-21,26.29,26.41,26.29,26.41,14830,0
2016-04-22,26.4,26.42,26.32,26.39,15219,0
2016-04-25,26.3,26.36,26.25,26.32,20815,0
2016-04-26,26.27,26.38,26.26,26.35,26841,0
2016-04-27,26.35,26.43,26.27,26.43,33118,0
2016-04-28,26.4,26.41,26.27,26.37,51536,0
2016-04-29,26.35,26.39,26.29,26.36,24571,0
2016-05-02,26.39,26.39,26.32,26.39,26213,0
2016-05-03,26.38,26.38,26.25,26.28,57128,0
2016-05-04,26.34,26.35,26.28,26.3,16620,0
2016-05-05,26.37,26.37,26.17,26.23,31710,0
2016-05-06,26.3,26.37,26.2,26.28,27663,0
2016-05-09,26.24,26.34,26.2,26.23,19550,0
2016-05-10,26.2,26.28,26.19,26.23,14008,0
2016-05-11,26.23,26.278,26.2,26.22,23160,0
2016-05-12,26.21,26.29,26.21,26.28,16168,0
2016-05-13,26.27,26.37,26.27,26.36,22683,0
2016-05-16,26.3,26.4,26.3,26.4,19650,0
2016-05-17,26.32,26.44,26.32,26.41,15556,0
2016-05-18,26.41,26.44,26.3,26.342,26479,0
2016-05-19,26.31,26.336,26.23,26.2899,68692,0
2016-05-20,26.21,26.4,26.21,26.4,31634,0
2016-05-23,26.4,26.44,26.3715,26.44,20436,0
2016-05-24,26.4,26.59,26.3952,26.47,37926,0
2016-05-25,26.43,26.58,26.41,26.5299,31655,0
2016-05-26,26.48,26.58,26.44,26.49,35813,0
2016-05-27,26.49,26.57,26.47,26.56,22269,0
2016-05-31,26.6,26.68,26.57,26.6,53102,0
2016-06-01,26.59,26.6399,26.57,26.5901,25210,0
2016-06-02,26.6296,26.66,26.58,26.6301,9885,0
2016-06-03,26.6206,26.98,26.591,26.9,30213,0
2016-06-06,26.87,26.9,26.75,26.82,25652,0
2016-06-07,26.85,26.89,26.62,26.64,22045,0
2016-06-08,26.74,26.824,26.5,26.5978,25667,0
2016-06-09,26.66,26.75,26.58,26.71,28164,0
2016-06-10,26.43,26.46,26.36,26.44,112782,0
2016-06-13,26.37,26.45,26.35,26.4,21333,0
2016-06-14,26.3756,26.46,26.33,26.36,26202,0
2016-06-15,26.45,26.488,26.43,26.48,37247,0
2016-06-16,26.47,26.47,26.28,26.45,48902,0
2016-06-17,26.47,26.55,26.39,26.55,37542,0
2016-06-20,26.59,26.7,26.5,26.67,31818,0
2016-06-21,26.6,26.6,26.53,26.57,21176,0
2016-06-22,26.58,26.59,26.39,26.59,25615,0
2016-06-23,26.5546,26.69,26.54,26.69,21844,0
2016-06-24,26.3,26.6022,26.3,26.5115,22536,0
2016-06-27,26.3,26.46,26.21,26.46,29161,0
2016-06-28,26.49,26.6,26.45,26.56,44277,0
2016-06-29,26.48,26.595,26.4,26.43,45519,0
2016-06-30,26.57,26.6,26.4307,26.5,30916,0
2016-07-01,26.43,26.46,26.35,26.36,73925,0
2016-07-05,26.42,26.45,26.32,26.4,24379,0
2016-07-06,26.3,26.4792,26.3,26.46,20409,0
2016-07-07,26.37,26.5056,26.37,26.46,34285,0
2016-07-08,26.4,26.54,26.37,26.39,17549,0
2016-07-11,26.32,26.58,26.32,26.42,23343,0
2016-07-12,26.41,26.47,26.37,26.37,34028,0
2016-07-13,26.38,26.58,26.3,26.46,42318,0
2016-07-14,26.29,26.43,26.21,26.25,38327,0
2016-07-15,26.3301,26.69,26.31,26.61,79571,0
2016-07-18,26.61,26.67,26.55,26.67,24440,0
2016-07-19,26.64,26.78,26.63,26.71,24149,0
2016-07-20,26.67,26.71,26.34,26.42,35531,0
2016-07-21,26.4442,26.57,26.3912,26.4,25189,0
2016-07-22,26.47,26.49,26.08,26.11,41386,0
2016-07-25,26.02,26.33,26.02,26.19,33554,0
2016-07-26,26.21,26.4499,26.146,26.24,31497,0
2016-07-27,26.42,26.42,26.14,26.18,31123,0
2016-07-28,26.23,26.37,26.15,26.27,34119,0
2016-07-29,26.19,26.61,26.19,26.53,35231,0
2016-08-01,26.58,26.6063,26.3701,26.43,20118,0
2016-08-02,26.4971,26.57,26.33,26.35,25422,0
2016-08-03,26.33,26.44,26.2,26.33,23756,0
2016-08-04,26.44,26.44,26.19,26.3,45011,0
2016-08-05,26.33,26.46,26.25,26.38,23463,0
2016-08-08,26.42,26.43,26.08,26.12,72041,0
2016-08-09,26.13,26.45,26.13,26.28,38907,0
2016-08-10,26.28,26.418,26.15,26.25,15353,0
2016-08-11,26.36,26.37,26.07,26.07,25295,0
2016-08-12,26.22,26.44,26.15,26.43,58618,0
2016-08-15,26.35,26.4596,26.35,26.43,18332,0
2016-08-16,26.4,26.55,26.2701,26.34,59609,0
2016-08-17,26.38,26.4899,26.2901,26.45,34878,0
2016-08-18,26.49,26.62,26.41,26.42,50208,0
2016-08-19,26.53,26.57,26.47,26.57,27230,0
2016-08-22,26.56,26.6668,26.48,26.58,113696,0
2016-08-23,26.62,26.66,26.58,26.62,79222,0
2016-08-24,26.64,26.64,26.47,26.59,58847,0
2016-08-25,26.59,26.62,26.5,26.58,47331,0
2016-08-26,26.57,26.66,26.5301,26.66,39843,0
2016-08-29,26.62,26.72,26.5801,26.67,44581,0
2016-08-30,26.65,26.7,26.6,26.63,79218,0
2016-08-31,26.65,26.66,26.58,26.62,25165,0
2016-09-01,26.59,26.71,26.58,26.63,24872,0
2016-09-02,26.65,26.69,26.61,26.66,19632,0
2016-09-06,26.62,26.66,26.59,26.5996,32674,0
2016-09-07,26.57,26.72,26.57,26.72,20848,0
2016-09-08,26.7,26.77,26.58,26.72,30350,0
2016-09-09,26.7,26.77,26.68,26.73,72380,0
2016-09-12,26.21,26.48,26.1911,26.44,15326,0
2016-09-13,26.4,26.4899,26.4,26.45,32098,0
2016-09-14,26.44,26.49,26.3207,26.49,25983,0
2016-09-15,26.41,26.59,26.41,26.48,35097,0
2016-09-16,26.58,26.58,26.4,26.4,20619,0
2016-09-19,26.52,26.55,26.42,26.47,19173,0
2016-09-20,26.5244,26.64,26.5,26.59,25888,0
2016-09-21,26.58,26.59,26.45,26.56,42020,0
2016-09-22,26.47,26.67,26.47,26.61,33242,0
2016-09-23,26.62,26.73,26.52,26.68,30296,0
2016-09-26,26.6999,26.6999,26.26,26.29,51331,0
2016-09-27,26.44,26.55,26.26,26.55,31034,0
2016-09-28,26.49,26.55,26.411,26.465,20828,0
2016-09-29,26.41,26.47,26.14,26.15,30745,0
2016-09-30,26.35,26.35,26.16,26.16,18246,0
2016-10-03,26.12,26.29,26.12,26.14,22099,0
2016-10-04,26.1995,26.386,26.14,26.15,17275,0
2016-10-05,26.25,26.25,26.03,26.1309,20457,0
2016-10-06,26.15,26.15,26.07,26.08,9603,0
2016-10-07,26.15,26.3,26.06,26.29,19019,0
2016-10-10,26.2051,26.2051,26.01,26.01,22283,0
2016-10-11,26.03,26.1097,26.01,26.01,12309,0
2016-10-12,26.02,26.0201,25.82,25.84,31767,0
2016-10-13,25.85,26.1981,25.83,26.07,18386,0
2016-10-14,26.12,26.17,26.05,26.05,11863,0
2016-10-17,26.05,26.1688,26.05,26.07,13505,0
2016-10-18,26.1699,26.35,26.05,26.24,28488,0
2016-10-19,26.24,26.35,26.21,26.21,19797,0
2016-10-20,26.12,26.25,26.09,26.15,16545,0
2016-10-21,26.2,26.43,26.16,26.43,48725,0
2016-10-24,26.38,26.45,26.341,26.44,20203,0
2016-10-25,26.42,26.79,26.42,26.73,45012,0
2016-10-26,26.67,26.71,26.5701,26.66,28113,0
2016-10-27,26.61,26.66,26.53,26.63,16664,0
2016-10-28,26.62,26.69,26.56,26.57,18232,0
2016-10-31,26.54,26.69,26.54,26.68,20923,0
2016-11-01,26.63,26.63,26.4409,26.45,21671,0
2016-11-02,26.5,26.5,26.16,26.34,27435,0
2016-11-03,26.22,26.3441,26.05,26.05,33863,0
2016-11-04,26.06,26.34,26.02,26.05,17047,0
2016-11-07,26.2,26.2042,26.05,26.12,10248,0
2016-11-08,26.09,26.16,25.95,25.95,21220,0
2016-11-09,26.04,26.2,25.8508,25.9,44763,0
2016-11-10,25.9,25.9,25.52,25.77,84972,0
2016-11-11,25.83,25.83,25.55,25.76,27727,0
2016-11-14,25.6,25.73,25.53,25.7,49091,0
2016-11-15,25.68,25.7895,25.6,25.65,41358,0
2016-11-16,25.64,25.78,25.6301,25.7768,29438,0
2016-11-17,25.84,25.84,25.6606,25.7399,28814,0
2016-11-18,25.79,25.84,25.61,25.62,26710,0
2016-11-21,25.71,25.78,25.62,25.69,26812,0
2016-11-22,25.69,25.78,25.67,25.78,11362,0
2016-11-23,25.73,26.05,25.73,26.01,52497,0
2016-11-25,25.91,26,25.89,26,5140,0
2016-11-28,26,26.14,25.99,26.0362,7896,0
2016-11-29,26.049,26.1271,26,26,9618,0
2016-11-30,26.07,26.07,25.74,25.98,27042,0
2016-12-01,25.82,26.03,25.73,26.03,19216,0
2016-12-02,26.02,26.02,25.72,25.98,52871,0
2016-12-05,25.87,26.062,25.7944,26.06,22148,0
2016-12-06,25.953,26.286,25.953,26.121,15302,0
2016-12-07,26.124,26.3,25.85,25.85,48754,0
2016-12-08,25.85,27.75,25.85,25.92,24772,0
2016-12-09,25.98,26.18,25.96,26.06,29020,0
2016-12-12,25.71,25.71,25.41,25.41,52268,0
2016-12-13,25.6,25.6701,25.5,25.51,13315,0
2016-12-14,25.51,25.6814,25.3449,25.37,34910,0
2016-12-15,25.49,25.68,25.4,25.67,26144,0
2016-12-16,25.67,25.77,25.67,25.73,27256,0
2016-12-19,25.77,25.87,25.67,25.81,52354,0
2016-12-20,25.69,25.97,25.69,25.94,29290,0
2016-12-21,25.8809,25.99,24.05,25.94,23272,0
2016-12-22,25.87,25.9299,25.74,25.8803,17033,0
2016-12-23,25.81,25.94,25.67,25.67,18972,0
2016-12-27,25.69,25.72,25.51,25.59,39557,0
2016-12-28,25.521,25.85,25.52,25.76,26386,0
2016-12-29,25.63,25.87,25.59,25.79,33555,0
2016-12-30,25.64,25.72,25.6,25.71,25472,0
2017-01-03,25.62,25.85,25.62,25.7121,12636,0
2017-01-04,25.93,25.98,25.826,25.98,17581,0
2017-01-05,26.09,26.09,25.84,25.97,17520,0
2017-01-06,25.88,25.9761,25.2,25.93,23331,0
2017-01-09,25.94,25.99,25.73,25.73,188352,0
2017-01-10,25.84,25.95,25.73,25.8362,32041,0
2017-01-11,25.79,25.82,25.74,25.81,22014,0
2017-01-12,25.94,25.95,25.7701,25.94,39506,0
2017-01-13,25.97,25.98,25.7718,25.98,19764,0
2017-01-17,25.95,25.95,25.75,25.84,42455,0
2017-01-18,25.76,25.81,25.7,25.76,29078,0
2017-01-19,25.7307,25.76,25.6,25.73,67541,0
2017-01-20,25.62,26.05,25.6,26.05,28197,0
2017-01-23,25.97,26.05,25.83,25.94,28683,0
2017-01-24,25.92,25.96,25.84,25.94,18226,0
2017-01-25,25.88,26.03,25.85,25.97,21935,0
2017-01-26,25.93,26.04,25.9,25.99,22142,0
2017-01-27,26.03,27.88,25.9884,26.07,21400,0
2017-01-30,26.02,26.06,25.8993,25.915,19923,0
2017-01-31,25.85,25.97,25.85,25.95,14823,0
2017-02-01,25.87,26,25.87,25.93,13164,0
2017-02-02,25.93,26,25.88,25.88,21878,0
2017-02-03,25.9463,26,25.9,26,14648,0
2017-02-06,25.96,25.9892,25.89,25.95,35941,0
2017-02-07,25.94,25.94,25.88,25.9,14623,0
2017-02-08,25.88,25.9199,25.8,25.835,33179,0
2017-02-09,25.82,26,25.78,26,51414,0
2017-02-10,25.95,26,25.9401,25.96,15418,0
2017-02-13,25.99,26,25.9,25.96,22704,0
2017-02-14,26,26,25.85,25.88,30549,0
2017-02-15,25.88,26,25.88,25.96,28953,0
2017-02-16,25.99,25.99,25.88,25.8946,22344,0
2017-02-17,25.89,25.94,25.87,25.88,33211,0
2017-02-21,25.8913,25.95,25.8502,25.95,11396,0
2017-02-22,25.95,26.01,25.9,25.97,23906,0
2017-02-23,25.97,26.01,25.97,26.01,15700,0
2017-02-24,26,26.11,25.99,26.01,44879,0
2017-02-27,26.01,26.05,25.86,25.9043,26958,0
2017-02-28,25.9305,26.0279,25.92,26.0256,8316,0
2017-03-01,25.96,26,25.9404,26,16973,0
2017-03-02,26,26,25.9,25.99,50625,0
2017-03-03,25.95,26.03,25.95,26.03,6046,0
2017-03-06,26,26.09,25.9852,26.03,41038,0
2017-03-07,26.04,26.0835,25.95,25.96,30581,0
2017-03-08,25.96,26,25.9,26,25118,0
2017-03-09,25.93,26,25.9,26,25028,0
2017-03-10,25.64,25.8,25.6,25.79,85164,0
2017-03-13,25.69,25.79,25.65,25.75,18483,0
2017-03-14,25.7146,25.83,25.68,25.82,20712,0
2017-03-15,25.85,25.9,25.7984,25.84,33432,0
2017-03-16,25.91,26,25.9,25.95,45481,0
2017-03-17,26.02,26.08,25.9435,26.04,75602,0
2017-03-20,26.03,26.049,25.91,25.92,27102,0
2017-03-21,25.92,26.05,25.92,25.96,23300,0
2017-03-22,25.93,25.96,25.9,25.9,27861,0
2017-03-23,25.9,26.02,25.88,25.93,31754,0
2017-03-24,26.03,26.0699,25.91,25.92,34812,0
2017-03-27,25.93,25.9756,25.9198,25.92,21906,0
2017-03-28,25.99,26.0889,25.925,25.97,35661,0
2017-03-29,25.97,26.08,25.96,25.98,25433,0
2017-03-30,25.97,26.09,25.97,25.99,26526,0
2017-03-31,25.99,26.14,25.99,26.02,20387,0
2017-04-03,26.05,26.175,26,26.05,41749,0
2017-04-04,26.1,26.1,26.01,26.03,15685,0
2017-04-05,26.0727,26.14,26.0302,26.1,18696,0
2017-04-06,26.11,26.17,26.03,26.17,23166,0
2017-04-07,26.15,26.18,26.1,26.13,25958,0
2017-04-10,26.16,26.3,26.13,26.23,22566,0
2017-04-11,26.2,26.2199,26.15,26.16,23219,0
2017-04-12,26.15,26.2991,26.15,26.25,23419,0
2017-04-13,26.22,26.35,26.15,26.2,50367,0
2017-04-17,26.25,26.31,26.16,26.28,32589,0
2017-04-18,26.25,26.68,26.23,26.55,46687,0
2017-04-19,26.55,26.74,26.51,26.62,39581,0
2017-04-20,26.56,26.8,26.556,26.78,30792,0
2017-04-21,26.75,26.8,26.5322,26.61,53199,0
2017-04-24,26.66,26.7999,26.56,26.7,24391,0
2017-04-25,26.71,26.74,26.48,26.55,61941,0
2017-04-26,26.647,26.647,26.5001,26.57,14065,0
2017-04-27,26.58,26.7533,26.57,26.67,25556,0
2017-04-28,26.75,26.75,26.6001,26.64,27215,0
2017-05-01,26.63,26.6599,26.56,26.57,24963,0
2017-05-02,26.57,26.73,26.57,26.68,18388,0
2017-05-03,26.67,26.75,26.61,26.72,26454,0
2017-05-04,26.79,26.79,26.62,26.68,23276,0
2017-05-05,26.67,26.68,26.6,26.67,32789,0
2017-05-08,26.6,26.68,26.31,26.68,41171,0
2017-05-09,26.54,26.6499,26.5,26.51,16540,0
2017-05-10,26.465,26.74,26.465,26.6854,7800,0
2017-05-11,26.63,26.71,26.45,26.47,20221,0
2017-05-12,26.38,26.6899,26.38,26.6899,10186,0
2017-05-15,26.68,26.6899,26.4919,26.6428,8823,0
2017-05-16,26.5508,26.67,26.55,26.57,16832,0
2017-05-17,26.57,26.66,26.44,26.64,11888,0
2017-05-18,26.53,26.6199,26.34,26.34,20224,0
2017-05-19,26.5187,26.55,26.4,26.49,12928,0
2017-05-22,26.6,26.6,26.25,26.33,30816,0
2017-05-23,26.41,26.59,26.34,26.34,11967,0
2017-05-24,26.34,26.58,26.34,26.48,77655,0
2017-05-25,26.39,26.59,26.39,26.5499,10901,0
2017-05-26,26.5304,26.66,26.42,26.53,9650,0
2017-05-30,26.45,26.66,26.41,26.44,25942,0
2017-05-31,26.4218,26.465,26.26,26.27,25405,0
2017-06-01,26.43,26.56,26.3329,26.43,18204,0
2017-06-02,26.43,26.55,26.43,26.51,18248,0
2017-06-05,26.6,26.65,26.4718,26.64,14086,0
2017-06-06,26.5944,26.64,26.5,26.51,23043,0
2017-06-07,26.51,26.64,26.51,26.59,15282,0
2017-06-08,26.51,26.689,26.45,26.65,18267,0
2017-06-09,26.64,26.75,26.64,26.67,21578,0
2017-06-12,26.42,26.42,26.11,26.11,30521,0
2017-06-13,26.07,26.1391,26.01,26.05,30075,0
2017-06-14,26.12,26.29,26.06,26.06,26076,0
2017-06-15,26.27,26.66,26.1783,26.59,47833,0
2017-06-16,26.58,26.67,26.53,26.59,57592,0
2017-06-19,26.58,26.67,26.5427,26.65,23905,0
2017-06-20,26.55,26.6,26.27,26.27,47237,0
2017-06-21,26.4084,26.4084,26.07,26.07,34765,0
2017-06-22,26.18,26.2999,26.12,26.12,25429,0
2017-06-23,26.14,26.32,26.14,26.15,41053,0
2017-06-26,26.19,26.33,26.16,26.16,19409,0
2017-06-27,26.27,26.3199,26.15,26.15,14676,0
2017-06-28,26.17,26.2699,26.1,26.2,13294,0
2017-06-29,26.1692,26.2199,26.13,26.2068,8756,0
2017-06-30,26.25,26.2686,26.1,26.1,16689,0
2017-07-03,26.26,26.26,26.1614,26.21,2257,0
2017-07-05,26.25,26.39,26.05,26.39,37165,0
2017-07-06,26.14,26.65,26.12,26.32,24186,0
2017-07-07,26.18,26.68,26.18,26.62,28281,0
2017-07-10,26.62,26.64,26.36,26.42,16815,0
2017-07-11,26.37,26.38,26.1,26.16,193933,0
2017-07-12,26.28,26.28,26.14,26.17,46386,0
2017-07-13,26.24,26.2499,26.1,26.1,15082,0
2017-07-14,26.2,26.24,26.14,26.22,57214,0
2017-07-17,26.23,26.25,26.11,26.19,30309,0
2017-07-18,26.33,26.33,26.147,26.2,30614,0
2017-07-19,26.23,26.44,26.23,26.26,17481,0
2017-07-20,26.3105,26.47,26.27,26.29,42742,0
2017-07-21,26.3422,26.52,26.27,26.52,47816,0
2017-07-24,26.43,26.43,26.318,26.4,34156,0
2017-07-25,26.41,26.4742,26.4,26.41,8853,0
2017-07-26,26.3584,26.4699,26.3558,26.4699,8064,0
2017-07-27,26.38,26.4395,26.35,26.35,9050,0
2017-07-28,26.41,26.57,26.41,26.44,29927,0
2017-07-31,26.57,26.6692,26.51,26.66,17170,0
2017-08-01,26.6,26.629,26.5,26.5,12470,0
2017-08-02,26.52,26.6,26.43,26.55,18314,0
2017-08-03,26.45,26.61,26.45,26.59,12682,0
2017-08-04,26.47,26.61,26.46,26.5,10431,0
2017-08-07,26.5,26.525,26.38,26.39,10526,0
2017-08-08,26.31,26.62,26.31,26.52,24597,0
2017-08-09,26.61,26.65,26.33,26.64,62748,0
2017-08-10,26.7,26.74,26.59,26.6,58046,0
2017-08-11,26.68,26.72,26.457,26.69,19982,0
2017-08-14,26.61,26.7,26.56,26.58,14463,0
2017-08-15,26.67,26.67,26.55,26.61,14054,0
2017-08-16,26.67,26.67,26.53,26.6057,17166,0
2017-08-17,26.53,26.65,26.5,26.64,21554,0
2017-08-18,26.5966,26.6386,26.5,26.5,10773,0
2017-08-21,26.45,26.589,26.42,26.42,30433,0
2017-08-22,26.4396,26.5799,26.36,26.57,21497,0
2017-08-23,26.46,26.58,26.41,26.58,26054,0
2017-08-24,26.495,26.66,26.4927,26.66,22109,0
2017-08-25,26.74,26.75,26.55,26.6701,9239,0
2017-08-28,26.67,26.7499,26.67,26.67,5835,0
2017-08-29,26.7,26.72,26.5,26.6,16909,0
2017-08-30,26.55,26.66,26.55,26.6,20040,0
2017-08-31,26.57,26.7,26.55,26.7,22673,0
2017-09-01,26.52,26.73,26.5101,26.73,14481,0
2017-09-05,26.62,26.73,26.53,26.65,15087,0
2017-09-06,26.6048,26.72,26.558,26.63,12337,0
2017-09-07,26.57,26.72,26.54,26.67,7966,0
2017-09-08,26.594,26.669,26.5,26.5,26737,0
2017-09-11,26.66,26.7,26.54,26.55,14712,0
2017-09-12,26.609,26.8,26.609,26.74,35202,0
2017-09-13,26.45,26.58,26.4017,26.43,36423,0
2017-09-14,26.44,26.58,26.44,26.48,12862,0
2017-09-15,26.55,26.56,26.4,26.43,46225,0
2017-09-18,26.43,26.4699,26.4,26.41,14251,0
2017-09-19,26.53,26.55,26.44,26.44,32959,0
2017-09-20,26.5,26.55,26.43,26.46,22355,0
2017-09-21,26.4371,26.5034,26.4,26.4165,7001,0
2017-09-22,26.52,26.5233,26.4342,26.49,9030,0
2017-09-25,26.4701,26.4744,26.41,26.4301,9324,0
2017-09-26,26.43,26.4815,26.35,26.35,10997,0
2017-09-27,26.4,26.49,26.37,26.4,12349,0
2017-09-28,26.48,26.55,26.388,26.55,40949,0
2017-09-29,26.55,26.56,26.513,26.54,13258,0
2017-10-02,26.59,26.59,26.38,26.39,12737,0
2017-10-03,26.49,26.49,26.29,26.32,20529,0
2017-10-04,26.37,26.39,26.2901,26.38,25568,0
2017-10-05,26.47,26.47,26.33,26.37,13178,0
2017-10-06,26.32,26.3597,26.25,26.33,16489,0
2017-10-09,26.25,26.2811,26.16,26.26,9143,0
2017-10-10,26.3,26.34,26.3,26.31,18210,0
2017-10-11,26.25,26.35,26.18,26.18,30292,0
2017-10-12,26.18,26.29,26.18,26.2,20202,0
2017-10-13,26.25,26.35,26.21,26.23,20342,0
2017-10-16,26.28,26.44,26.1,26.1,28618,0
2017-10-17,26.26,26.26,26.165,26.2053,22402,0
2017-10-18,26.22,26.24,26.1219,26.13,17935,0
2017-10-19,26.1992,26.25,26.15,26.21,15811,0
2017-10-20,26.2,26.49,26.1735,26.49,28692,0
2017-10-23,26.28,26.48,26.2712,26.35,29294,0
2017-10-24,26.3,26.3399,26.21,26.25,39016,0
2017-10-25,26.31,26.31,26.11,26.11,26974,0
2017-10-26,26.15,26.32,26.15,26.25,19023,0
2017-10-27,26.33,26.33,26.12,26.13,21131,0
2017-10-30,26.24,26.2471,25.8,25.81,128003,0
2017-10-31,25.89,26.17,25.89,26.17,71538,0
2017-11-01,26.17,26.2251,26.0405,26.19,15138,0
2017-11-02,26.2,26.25,26.11,26.22,23369,0
2017-11-03,26.22,26.48,26.1389,26.47,43995,0
2017-11-06,26.38,26.4181,26.26,26.29,18870,0
2017-11-07,26.29,26.43,26.29,26.43,16857,0
2017-11-08,26.4021,26.432,26.28,26.4,15223,0
2017-11-09,26.2,26.42,26.19,26.4,23731,0
2017-11-10,26.3,26.42,26.3,26.39,15336,0
