Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.025,23.302,22.911,23.16,8818,0
2010-08-24,22.92,23.017,22.787,22.813,20015,0
2010-08-25,22.911,22.911,22.545,22.803,14782,0
2010-08-26,22.884,22.884,22.458,22.635,18489,0
2010-08-27,22.554,22.715,22.52,22.715,8603,0
2010-08-30,22.591,22.733,22.591,22.591,16186,0
2010-08-31,22.67,22.884,22.564,22.866,28143,0
2010-09-01,22.866,22.866,22.626,22.706,16581,0
2010-09-02,22.733,22.83,22.644,22.803,9672,0
2010-09-03,22.759,22.803,22.733,22.75,6726,0
2010-09-07,22.796,22.901,22.678,22.866,14920,0
2010-09-08,22.75,22.892,22.697,22.697,8166,0
2010-09-09,22.706,22.973,22.678,22.678,17661,0
2010-09-10,22.395,22.582,22.387,22.573,27544,0
2010-09-13,22.458,22.741,22.458,22.545,16754,0
2010-09-14,22.715,22.715,22.537,22.554,15742,0
2010-09-15,22.759,22.759,22.511,22.635,15639,0
2010-09-16,22.67,22.67,22.52,22.545,11064,0
2010-09-17,22.697,22.697,22.502,22.635,30419,0
2010-09-20,22.554,22.591,22.529,22.545,3272,0
2010-09-21,22.564,22.67,22.529,22.545,19208,0
2010-09-22,22.545,22.678,22.545,22.616,6883,0
2010-09-23,22.644,22.768,22.545,22.591,11036,0
2010-09-24,22.768,22.813,22.663,22.663,7597,0
2010-09-27,22.733,22.892,22.626,22.626,6032,0
2010-09-28,22.715,22.741,22.564,22.564,12015,0
2010-09-29,22.626,22.688,22.591,22.688,9832,0
2010-09-30,22.653,22.741,22.573,22.573,11641,0
2010-10-01,22.663,22.706,22.6,22.6,3948,0
2010-10-04,22.697,22.715,22.545,22.545,9320,0
2010-10-05,22.573,22.616,22.306,22.35,25765,0
2010-10-06,22.377,22.449,22.332,22.34,19596,0
2010-10-07,22.402,22.412,22.288,22.35,16627,0
2010-10-08,22.332,22.402,22.332,22.402,5845,0
2010-10-11,22.402,22.458,22.387,22.412,12028,0
2010-10-12,22.34,22.458,22.332,22.35,6979,0
2010-10-13,22.34,22.402,22.278,22.325,244185,0
2010-10-14,22.368,22.387,22.278,22.35,13805,0
2010-10-15,22.332,22.35,22.244,22.332,18033,0
2010-10-18,22.269,22.332,22.269,22.332,9307,0
2010-10-19,22.269,22.359,22.261,22.269,10299,0
2010-10-20,22.278,22.368,22.244,22.261,22955,0
2010-10-21,22.278,22.325,22.278,22.288,12454,0
2010-10-22,22.325,22.402,22.244,22.244,13855,0
2010-10-25,22.253,22.315,22.235,22.235,17027,0
2010-10-26,22.306,22.315,22.253,22.253,12822,0
2010-10-27,22.269,22.34,22.235,22.235,12528,0
2010-10-28,22.253,22.34,22.235,22.306,271731,0
2010-10-29,22.315,22.368,22.269,22.269,14466,0
2010-11-01,22.368,22.449,22.306,22.368,4186,0
2010-11-02,22.591,22.591,22.332,22.332,14030,0
2010-11-03,22.315,22.458,22.315,22.332,23929,0
2010-11-04,22.35,22.458,22.35,22.368,9494,0
2010-11-05,22.458,22.554,22.395,22.43,14570,0
2010-11-08,22.439,22.663,22.402,22.43,15724,0
2010-11-09,22.466,22.502,22.34,22.34,15513,0
2010-11-10,22.466,22.474,22.332,22.34,16322,0
2010-11-11,22.421,22.421,22.34,22.387,9374,0
2010-11-12,22.35,22.474,22.288,22.306,12481,0
2010-11-15,22.315,22.359,22.261,22.359,13527,0
2010-11-16,22.35,22.35,22.235,22.297,16011,0
2010-11-17,22.253,22.306,22.235,22.235,9250,0
2010-11-18,22.315,22.368,22.261,22.325,11102,0
2010-11-19,22.261,22.412,22.127,22.368,78946,0
2010-11-22,22.235,22.235,22.102,22.12,210695,0
2010-11-23,22.235,22.306,22.12,22.297,11760,0
2010-11-24,22.315,22.492,22.306,22.483,14308,0
2010-11-26,22.412,22.412,22.306,22.306,8658,0
2010-11-29,22.402,22.402,22.235,22.235,12852,0
2010-11-30,22.235,22.278,22.182,22.235,32087,0
2010-12-01,22.377,22.377,22.012,22.164,44143,0
2010-12-02,22.253,22.359,22.244,22.278,13664,0
2010-12-03,22.278,22.502,22.235,22.35,21162,0
2010-12-06,22.34,22.466,22.12,22.154,50103,0
2010-12-07,22.269,22.269,22.154,22.191,61222,0
2010-12-08,22.154,22.253,22.127,22.145,41860,0
2010-12-09,22.199,22.207,22.164,22.199,19248,0
2010-12-10,21.968,22.049,21.878,21.878,42755,0
2010-12-13,21.826,21.994,21.826,21.968,47072,0
2010-12-14,21.932,21.94,21.745,21.745,16813,0
2010-12-15,21.63,21.869,21.63,21.63,14886,0
2010-12-16,21.835,21.835,21.674,21.789,53034,0
2010-12-17,21.773,21.773,21.496,21.702,22824,0
2010-12-20,21.719,21.781,21.648,21.656,29057,0
2010-12-21,21.781,21.835,21.702,21.835,28969,0
2010-12-22,21.835,21.869,21.702,21.71,27777,0
2010-12-23,21.719,21.932,21.656,21.878,16543,0
2010-12-27,22.002,22.102,21.799,21.799,22993,0
2010-12-28,21.861,21.959,21.781,21.843,15402,0
2010-12-29,21.878,22.04,21.843,21.923,20444,0
2010-12-30,22.056,22.056,21.878,22.012,20086,0
2010-12-31,21.968,22.111,21.968,22.111,4662,0
2011-01-03,22.012,22.102,21.915,21.978,35518,0
2011-01-04,21.994,22.102,21.978,21.978,27756,0
2011-01-05,22.049,22.074,21.978,21.986,29074,0
2011-01-06,21.978,22.074,21.968,22.021,36724,0
2011-01-07,22.049,22.056,21.959,21.968,49804,0
2011-01-10,22.092,22.092,21.878,21.978,67563,0
2011-01-11,22.012,22.021,21.897,21.95,24191,0
2011-01-12,22.002,22.04,21.932,21.968,39935,0
2011-01-13,22.021,22.021,21.95,22.012,49649,0
2011-01-14,22.012,22.012,21.932,21.932,36516,0
2011-01-18,22.04,22.173,21.94,22.111,141130,0
2011-01-19,21.994,22.173,21.994,22.074,18412,0
2011-01-20,22.049,22.216,22.04,22.04,24076,0
2011-01-21,22.021,22.145,21.986,22.04,38422,0
2011-01-24,22.03,22.092,21.968,21.968,24466,0
2011-01-25,22.056,22.083,21.968,22.083,20230,0
2011-01-26,22.002,22.102,22.002,22.021,31237,0
2011-01-27,22.04,22.278,22.04,22.145,30227,0
2011-01-28,22.253,22.306,22.154,22.191,20340,0
2011-01-31,22.359,22.359,22.173,22.226,35973,0
2011-02-01,22.402,22.412,22.191,22.191,47932,0
2011-02-02,22.34,22.34,22.154,22.216,38711,0
2011-02-03,22.35,22.35,22.199,22.199,14203,0
2011-02-04,22.306,22.35,22.136,22.199,19893,0
2011-02-07,22.34,22.34,22.154,22.154,14920,0
2011-02-08,22.288,22.288,22.127,22.235,32827,0
2011-02-09,22.34,22.34,22.154,22.235,31093,0
2011-02-10,22.315,22.315,22.164,22.278,13470,0
2011-02-11,22.261,22.377,22.261,22.377,11305,0
2011-02-14,22.278,22.474,22.261,22.288,13607,0
2011-02-15,22.306,22.474,22.297,22.297,13569,0
2011-02-16,22.449,22.67,22.368,22.591,63443,0
2011-02-18,22.474,22.511,22.377,22.387,11540,0
2011-02-22,22.474,22.52,22.377,22.377,20318,0
2011-02-23,22.573,22.626,22.502,22.626,13598,0
2011-02-24,22.616,22.635,22.439,22.529,9993,0
2011-02-25,22.6,22.607,22.395,22.402,17395,0
2011-02-28,22.466,22.492,22.412,22.458,19837,0
2011-03-01,22.511,22.529,22.421,22.421,13772,0
2011-03-02,22.492,22.626,22.458,22.626,31879,0
2011-03-03,22.607,22.663,22.502,22.663,10233,0
2011-03-04,22.545,22.663,22.52,22.616,30803,0
2011-03-07,22.663,22.849,22.554,22.554,14977,0
2011-03-08,22.741,22.75,22.626,22.626,14216,0
2011-03-09,22.759,22.768,22.688,22.759,10925,0
2011-03-10,22.43,22.573,22.278,22.458,15206,0
2011-03-11,22.359,22.483,22.34,22.34,17300,0
2011-03-14,22.449,22.449,22.288,22.421,15773,0
2011-03-15,22.34,22.43,22.278,22.387,20599,0
2011-03-16,22.449,22.545,22.244,22.325,25805,0
2011-03-17,22.483,22.483,22.306,22.439,12198,0
2011-03-18,22.67,22.67,22.332,22.332,13803,0
2011-03-21,22.43,22.697,22.387,22.387,12838,0
2011-03-22,22.458,22.626,22.449,22.511,18078,0
2011-03-23,22.582,22.582,22.402,22.492,8714,0
2011-03-24,22.554,22.653,22.492,22.52,23825,0
2011-03-25,22.591,22.67,22.537,22.626,15770,0
2011-03-28,22.697,22.759,22.545,22.678,10814,0
2011-03-29,22.663,22.678,22.43,22.43,26814,0
2011-03-30,22.412,22.545,22.412,22.458,17309,0
2011-03-31,22.545,22.653,22.458,22.545,47952,0
2011-04-01,22.564,22.616,22.483,22.483,12829,0
2011-04-04,22.492,22.759,22.492,22.67,30027,0
2011-04-05,22.733,22.768,22.626,22.626,17835,0
2011-04-06,22.591,22.706,22.573,22.678,25324,0
2011-04-07,22.635,22.768,22.554,22.554,9936,0
2011-04-08,22.663,22.663,22.52,22.52,11892,0
2011-04-11,22.582,22.591,22.34,22.377,23293,0
2011-04-12,22.377,22.43,22.306,22.306,8242,0
2011-04-13,22.35,22.421,22.278,22.288,7727,0
2011-04-14,22.325,22.387,22.288,22.288,12933,0
2011-04-15,22.325,22.35,22.261,22.35,11922,0
2011-04-18,22.288,22.35,22.278,22.306,18217,0
2011-04-19,22.306,22.368,22.297,22.368,9596,0
2011-04-20,22.368,22.421,22.325,22.421,20899,0
2011-04-21,22.387,22.458,22.368,22.43,9417,0
2011-04-25,22.377,22.466,22.368,22.402,21660,0
2011-04-26,22.52,22.582,22.412,22.439,12758,0
2011-04-27,22.582,22.582,22.43,22.529,7628,0
2011-04-28,22.573,22.582,22.502,22.582,8867,0
2011-04-29,22.511,22.591,22.502,22.52,12919,0
2011-05-02,22.545,22.554,22.458,22.492,8184,0
2011-05-03,22.466,22.573,22.458,22.483,14886,0
2011-05-04,22.492,22.582,22.483,22.483,10630,0
2011-05-05,22.573,22.582,22.483,22.492,10676,0
2011-05-06,22.511,22.573,22.492,22.564,6708,0
2011-05-09,22.564,22.564,22.511,22.511,11200,0
2011-05-10,22.554,22.564,22.52,22.529,6533,0
2011-05-11,22.529,22.616,22.52,22.616,13200,0
2011-05-12,22.554,22.733,22.554,22.688,11056,0
2011-05-13,22.768,22.892,22.663,22.706,8747,0
2011-05-16,22.821,22.821,22.616,22.688,11991,0
2011-05-17,22.777,22.839,22.678,22.821,15374,0
2011-05-18,22.813,22.892,22.733,22.75,13320,0
2011-05-19,22.892,22.892,22.741,22.741,11998,0
2011-05-20,22.866,22.866,22.67,22.75,6085,0
2011-05-23,22.67,22.725,22.663,22.706,7799,0
2011-05-24,22.715,22.759,22.67,22.688,14727,0
2011-05-25,22.688,22.725,22.663,22.663,15370,0
2011-05-26,22.875,22.901,22.607,22.635,23524,0
2011-05-27,22.803,22.803,22.616,22.663,12543,0
2011-05-31,22.688,22.697,22.607,22.653,8555,0
2011-06-01,22.653,22.697,22.635,22.697,8010,0
2011-06-02,22.697,23,22.697,22.796,14258,0
2011-06-03,22.777,22.937,22.768,22.839,130889,0
2011-06-06,22.892,22.892,22.607,22.678,35523,0
2011-06-07,22.706,22.75,22.564,22.564,29586,0
2011-06-08,22.644,22.663,22.545,22.616,22057,0
2011-06-09,22.6,22.663,22.537,22.626,72256,0
2011-06-10,22.306,22.34,22.191,22.278,20507,0
2011-06-13,22.278,22.474,22.278,22.474,16126,0
2011-06-14,22.35,22.564,22.35,22.564,11315,0
2011-06-15,22.474,22.537,22.315,22.412,31439,0
2011-06-16,22.537,22.537,22.332,22.332,23581,0
2011-06-17,22.466,22.492,22.278,22.449,21024,0
2011-06-20,22.35,22.368,22.278,22.278,65658,0
2011-06-21,22.315,22.458,22.278,22.278,80340,0
2011-06-22,22.332,22.368,22.278,22.325,26068,0
2011-06-23,22.288,22.368,22.278,22.278,46344,0
2011-06-24,22.332,22.359,22.235,22.359,30075,0
2011-06-27,22.35,22.35,22.253,22.306,38258,0
2011-06-28,22.269,22.35,22.244,22.253,104583,0
2011-06-29,22.261,22.315,22.261,22.297,35567,0
2011-06-30,22.306,22.359,22.235,22.297,45924,0
2011-07-01,22.288,22.43,22.278,22.43,12990,0
2011-07-05,22.412,22.511,22.412,22.483,6256,0
2011-07-06,22.474,22.492,22.449,22.492,9510,0
2011-07-07,22.474,22.529,22.449,22.529,15749,0
2011-07-08,22.466,22.502,22.412,22.502,7914,0
2011-07-11,22.492,22.573,22.43,22.554,17849,0
2011-07-12,22.537,22.545,22.43,22.439,8678,0
2011-07-13,22.529,22.573,22.492,22.573,13883,0
2011-07-14,22.564,22.591,22.458,22.564,5530,0
2011-07-15,22.554,22.564,22.474,22.564,9820,0
2011-07-18,22.564,22.663,22.545,22.582,9558,0
2011-07-19,22.591,22.626,22.483,22.502,6648,0
2011-07-20,22.502,22.626,22.483,22.616,12993,0
2011-07-21,22.626,22.67,22.511,22.644,10247,0
2011-07-22,22.529,22.626,22.502,22.537,14248,0
2011-07-25,22.616,22.67,22.529,22.635,13136,0
2011-07-26,22.626,22.626,22.573,22.616,6008,0
2011-07-27,22.626,22.644,22.502,22.635,6525,0
2011-07-28,22.644,22.644,22.511,22.52,8304,0
2011-07-29,22.449,22.644,22.359,22.644,12046,0
2011-08-01,22.554,22.678,22.554,22.678,9164,0
2011-08-02,22.635,22.635,22.511,22.626,3941,0
2011-08-03,22.545,22.678,22.545,22.626,15196,0
2011-08-04,22.502,22.573,22.325,22.368,11865,0
2011-08-05,22.412,22.591,22.235,22.332,35295,0
2011-08-08,22.235,22.325,21.861,22.191,78812,0
2011-08-09,22.474,22.483,22.235,22.483,27427,0
2011-08-10,22.315,22.502,22.261,22.325,10917,0
2011-08-11,22.412,22.678,22.412,22.564,10536,0
2011-08-12,22.483,22.884,22.483,22.653,8994,0
2011-08-15,22.663,22.75,22.6,22.678,8150,0
2011-08-16,22.573,22.663,22.511,22.663,9772,0
2011-08-17,22.607,22.688,22.564,22.564,3273,0
2011-08-18,22.564,22.635,22.449,22.635,12132,0
2011-08-19,22.626,22.892,22.52,22.892,8479,0
2011-08-22,22.821,22.875,22.697,22.813,8431,0
2011-08-23,22.653,22.813,22.653,22.725,5467,0
2011-08-24,22.725,22.991,22.725,22.892,13864,0
2011-08-25,22.963,23.017,22.777,22.803,9680,0
2011-08-26,22.92,22.92,22.725,22.725,9917,0
2011-08-29,22.839,22.839,22.725,22.821,5338,0
2011-08-30,22.813,22.963,22.768,22.929,11319,0
2011-08-31,22.929,22.937,22.796,22.796,11908,0
2011-09-01,22.813,22.911,22.768,22.858,8102,0
2011-09-02,22.768,22.849,22.768,22.849,6148,0
2011-09-06,22.83,22.937,22.768,22.866,13172,0
2011-09-07,22.866,22.946,22.839,22.937,8707,0
2011-09-08,22.982,23,22.892,22.946,5912,0
2011-09-09,22.892,23.035,22.892,23.035,11476,0
2011-09-12,22.635,22.884,22.607,22.644,10363,0
2011-09-13,22.83,22.955,22.715,22.858,7814,0
2011-09-14,22.875,22.937,22.839,22.858,6070,0
2011-09-15,22.866,22.982,22.733,22.759,17055,0
2011-09-16,22.92,22.92,22.787,22.892,8890,0
2011-09-19,22.875,22.92,22.759,22.858,9587,0
2011-09-20,22.884,22.911,22.768,22.768,11989,0
2011-09-21,22.892,22.92,22.741,22.803,7530,0
2011-09-22,22.813,22.892,22.706,22.839,15961,0
2011-09-23,22.796,23.053,22.796,22.92,26933,0
2011-09-26,23,23.079,22.911,22.937,23002,0
2011-09-27,23.025,23.141,22.937,23.025,32199,0
2011-09-28,23.106,23.177,22.991,22.991,20943,0
2011-09-29,23.008,23.097,22.901,22.929,11698,0
2011-09-30,22.937,23.106,22.911,23.097,11930,0
2011-10-03,22.991,22.991,22.92,22.973,17113,0
2011-10-04,22.839,23,22.688,22.858,28171,0
2011-10-05,22.963,23.044,22.777,22.884,11829,0
2011-10-06,22.803,22.83,22.768,22.813,9047,0
2011-10-07,22.929,22.946,22.688,22.839,21122,0
2011-10-10,22.813,23.035,22.813,22.991,17101,0
2011-10-11,22.911,23,22.911,22.982,2876,0
2011-10-12,22.937,23.07,22.937,23.035,15201,0
2011-10-13,23.035,23.035,22.946,22.955,9148,0
2011-10-14,22.973,23.097,22.937,23.088,13527,0
2011-10-17,23.044,23.063,22.963,23.063,10226,0
2011-10-18,23.017,23.088,22.946,22.946,8838,0
2011-10-19,22.991,23.035,22.955,22.963,9832,0
2011-10-20,22.92,23.025,22.92,22.991,10266,0
2011-10-21,23.088,23.106,22.991,23.035,14295,0
2011-10-24,23,23.044,22.929,22.991,13249,0
2011-10-25,23.008,23.025,22.787,22.803,16465,0
2011-10-26,22.821,22.946,22.813,22.946,14649,0
2011-10-27,22.982,23.125,22.955,22.955,11996,0
2011-10-28,22.901,23.053,22.892,23.035,24144,0
2011-10-31,23,23.035,22.849,22.849,16956,0
2011-11-01,22.849,23.063,22.849,22.973,17082,0
2011-11-02,22.937,23.106,22.937,22.963,5469,0
2011-11-03,22.982,23.115,22.973,22.973,4896,0
2011-11-04,23.079,23.15,22.982,23.106,9090,0
2011-11-07,23.035,23.106,23,23.008,7435,0
2011-11-08,23.017,23.106,23.017,23.106,9845,0
2011-11-09,23.017,23.025,22.858,22.901,35787,0
2011-11-10,22.937,23.035,22.884,23.035,13554,0
2011-11-11,23.053,23.07,22.929,22.929,11558,0
2011-11-14,23.008,23.204,22.911,23.097,27212,0
2011-11-15,23.115,23.187,23.079,23.106,13029,0
2011-11-16,23.106,23.177,23.025,23.035,10668,0
2011-11-17,23.053,23.15,23.008,23.053,10638,0
2011-11-18,23.125,23.133,23.044,23.053,9115,0
2011-11-21,23.025,23.125,22.991,23.025,6338,0
2011-11-22,23.088,23.15,23,23.115,7019,0
2011-11-23,23.053,23.133,23.044,23.044,5136,0
2011-11-25,23.177,23.213,23.088,23.088,6579,0
2011-11-28,23.196,23.222,23.133,23.133,14492,0
2011-11-29,23.141,23.187,23.07,23.088,6879,0
2011-11-30,23.106,23.168,23.053,23.053,7337,0
2011-12-01,23.07,23.196,23.07,23.141,7428,0
2011-12-02,23.141,23.231,23.141,23.204,10699,0
2011-12-05,23.196,23.249,23.16,23.16,12138,0
2011-12-06,23.213,23.249,23.168,23.168,5561,0
2011-12-07,23.187,23.222,23.168,23.168,5398,0
2011-12-08,23.15,23.249,23.15,23.231,9014,0
2011-12-09,23.187,23.249,23.177,23.177,15899,0
2011-12-12,22.849,23.025,22.839,22.858,13775,0
2011-12-13,22.849,23.106,22.849,23.097,12405,0
2011-12-14,23.044,23.141,22.937,22.946,26089,0
2011-12-15,23.063,23.115,22.946,22.946,18155,0
2011-12-16,23.044,23.063,22.866,22.866,13772,0
2011-12-19,22.929,23.025,22.892,22.901,16899,0
2011-12-20,22.973,22.973,22.858,22.875,13175,0
2011-12-21,22.875,23.008,22.866,23.008,9562,0
2011-12-22,22.946,23.249,22.946,23.079,24599,0
2011-12-23,23.079,23.196,23.079,23.088,6266,0
2011-12-27,23.115,23.204,23.079,23.079,11564,0
2011-12-28,23.079,23.168,23.079,23.106,8058,0
2011-12-29,23.115,23.141,23.025,23.025,11350,0
2011-12-30,23.053,23.115,22.901,22.946,31819,0
2012-01-03,22.955,23.063,22.946,22.963,14803,0
2012-01-04,22.963,23.088,22.963,23.088,9621,0
2012-01-05,23.035,23.213,23.035,23.15,10729,0
2012-01-06,23.106,23.125,22.991,23.025,8960,0
2012-01-09,23.115,23.141,22.537,23.017,34787,0
2012-01-10,22.92,23.213,22.92,23.035,11600,0
2012-01-11,23.063,23.115,22.991,23.079,8817,0
2012-01-12,23.053,23.16,23.053,23.079,6675,0
2012-01-13,23.097,23.168,23.079,23.088,7112,0
2012-01-17,23.115,23.15,23.008,23.115,12282,0
2012-01-18,23.133,23.187,23.079,23.133,9367,0
2012-01-19,23.125,23.187,22.991,23.025,19458,0
2012-01-20,23,23.097,23,23.088,14467,0
2012-01-23,23.15,23.15,23.017,23.053,17637,0
2012-01-24,22.911,23.115,22.911,23.088,13783,0
2012-01-25,23.196,23.222,23.079,23.088,24400,0
2012-01-26,23.097,23.168,23.088,23.088,13358,0
2012-01-27,23.125,23.15,23.035,23.063,7780,0
2012-01-30,23.141,23.141,23.044,23.044,16952,0
2012-01-31,23.141,23.204,23.125,23.204,13540,0
2012-02-01,23.141,23.168,23.097,23.106,24637,0
2012-02-02,23.115,23.15,23.053,23.115,21684,0
2012-02-03,23.088,23.16,23.035,23.035,26477,0
2012-02-06,23.097,23.187,23.008,23.008,9585,0
2012-02-07,23.106,23.106,23.008,23.07,10277,0
2012-02-08,23.079,23.097,23.035,23.07,16935,0
2012-02-09,23.079,23.125,23.035,23.115,4913,0
2012-02-10,23.106,23.106,22.901,22.946,10190,0
2012-02-13,22.92,23.053,22.858,23.035,13412,0
2012-02-14,22.973,23.044,22.955,23.035,5723,0
2012-02-15,22.963,23.025,22.911,22.937,10026,0
2012-02-16,22.946,23.008,22.92,22.929,9967,0
2012-02-17,22.955,23.025,22.955,23.008,16710,0
2012-02-21,22.973,23.125,22.973,23.125,16019,0
2012-02-22,23.106,23.125,23.017,23.079,11423,0
2012-02-23,23.15,23.231,23.079,23.231,8568,0
2012-02-24,23.213,23.213,23.008,23.088,22981,0
2012-02-27,23.079,23.168,23.063,23.115,7279,0
2012-02-28,23.15,23.15,23.035,23.097,11000,0
2012-02-29,23.063,23.133,23.063,23.115,23927,0
2012-03-01,23.125,23.125,23.063,23.063,5419,0
2012-03-02,23.115,23.115,23.035,23.07,10776,0
2012-03-05,23.07,23.079,22.901,23.025,18236,0
2012-03-06,22.991,23.053,22.884,23.053,8461,0
2012-03-07,23.008,23.017,22.911,22.937,13673,0
2012-03-08,22.982,22.991,22.884,22.946,20973,0
2012-03-09,23.025,23.025,22.963,22.973,8939,0
2012-03-12,22.741,22.866,22.573,22.706,53594,0
2012-03-13,22.715,22.821,22.653,22.787,19991,0
2012-03-14,22.803,22.803,22.644,22.697,10036,0
2012-03-15,22.741,22.741,22.466,22.474,28977,0
2012-03-16,22.545,22.545,22.278,22.474,16681,0
2012-03-19,22.616,22.813,22.52,22.768,24956,0
2012-03-20,22.635,22.768,22.466,22.564,29993,0
2012-03-21,22.545,22.644,22.421,22.6,22112,0
2012-03-22,22.6,22.715,22.545,22.545,6472,0
2012-03-23,22.545,22.858,22.545,22.759,20586,0
2012-03-26,22.768,22.946,22.768,22.946,16449,0
2012-03-27,22.884,23.079,22.884,23.07,17875,0
2012-03-28,23.044,23.177,23.008,23.168,12537,0
2012-03-29,23.115,23.168,23.079,23.168,10179,0
2012-03-30,23.115,23.213,23.008,23.008,11581,0
2012-04-02,23.079,23.141,22.911,22.946,17291,0
2012-04-03,23.008,23.125,22.963,23.044,8635,0
2012-04-04,22.963,23,22.644,22.858,32048,0
2012-04-05,22.858,22.955,22.678,22.955,13782,0
2012-04-09,22.955,22.955,22.706,22.733,19351,0
2012-04-10,22.706,22.741,22.529,22.67,15808,0
2012-04-11,22.725,22.813,22.653,22.678,5492,0
2012-04-12,22.678,23.106,22.591,23.097,29393,0
2012-04-13,22.955,22.963,22.741,22.892,6567,0
2012-04-16,22.937,23.035,22.858,23,17542,0
2012-04-17,22.955,23,22.901,23,7154,0
2012-04-18,22.982,23,22.901,22.973,7535,0
2012-04-19,22.991,23.035,22.946,23.035,9076,0
2012-04-20,23.025,23.025,22.929,23.017,7735,0
2012-04-23,23,23.16,22.92,23.141,15562,0
2012-04-24,23.141,23.187,23.079,23.187,16361,0
2012-04-25,23.187,23.187,23.063,23.079,11426,0
2012-04-26,23.141,23.16,23.088,23.088,18097,0
2012-04-27,23.133,23.187,23.079,23.187,15231,0
2012-04-30,23.125,23.177,22.937,22.955,37547,0
2012-05-01,23.008,23.017,22.787,22.813,26311,0
2012-05-02,22.813,23.008,22.813,22.866,19057,0
2012-05-03,22.839,22.963,22.796,22.858,13553,0
2012-05-04,22.813,22.866,22.75,22.777,8075,0
2012-05-07,22.787,22.849,22.787,22.796,12481,0
2012-05-08,22.813,22.937,22.796,22.937,6790,0
2012-05-09,22.858,22.973,22.858,22.858,7711,0
2012-05-10,22.946,23.07,22.901,23.07,10256,0
2012-05-11,22.946,23.025,22.849,22.901,7710,0
2012-05-14,22.973,22.982,22.796,22.982,13714,0
2012-05-15,22.982,23.035,22.901,23.035,10061,0
2012-05-16,22.963,23.063,22.813,22.929,24256,0
2012-05-17,22.929,23,22.803,22.821,9675,0
2012-05-18,22.946,22.991,22.875,22.991,11946,0
2012-05-21,22.963,23.025,22.884,23.008,8547,0
2012-05-22,22.946,23.115,22.937,22.955,17922,0
2012-05-23,23.025,23.106,22.955,23.088,19251,0
2012-05-24,23.097,23.115,22.973,23.079,17762,0
2012-05-25,23.035,23.187,23.008,23.177,9750,0
2012-05-29,23.204,23.249,23.16,23.239,25216,0
2012-05-30,23.177,23.213,23.141,23.141,7460,0
2012-05-31,23.231,23.249,23.106,23.249,21564,0
2012-06-01,23.125,23.231,22.991,23.222,13722,0
2012-06-04,23.133,23.213,23.07,23.204,13362,0
2012-06-05,23.196,23.249,23.141,23.249,16239,0
2012-06-06,23.231,23.249,23.187,23.213,7325,0
2012-06-07,23.222,23.249,23.133,23.177,21129,0
2012-06-08,23.213,23.249,23.177,23.213,15870,0
2012-06-11,23.187,23.187,22.892,22.892,22237,0
2012-06-12,22.607,22.768,22.377,22.582,30988,0
2012-06-13,22.733,22.733,22.52,22.564,21577,0
2012-06-14,22.67,22.75,22.573,22.678,9711,0
2012-06-15,22.75,22.884,22.678,22.866,15830,0
2012-06-18,22.796,22.892,22.67,22.821,19329,0
2012-06-19,22.858,23.088,22.83,22.991,26690,0
2012-06-20,23.053,23.141,22.991,23.088,16214,0
2012-06-21,23.079,23.16,23,23.115,16984,0
2012-06-22,23.07,23.106,22.982,23.106,10882,0
2012-06-25,23.025,23.106,23,23.097,4970,0
2012-06-26,23.07,23.187,23.053,23.097,15246,0
2012-06-27,23.125,23.231,23.053,23.231,9935,0
2012-06-28,23.141,23.239,23.053,23.231,17334,0
2012-06-29,23.213,23.249,23.141,23.249,20672,0
2012-07-02,23.196,23.249,23.017,23.063,9372,0
2012-07-03,23.141,23.204,22.92,23.204,8035,0
2012-07-05,23.168,23.293,23.088,23.293,16284,0
2012-07-06,23.177,23.426,23.177,23.258,15852,0
2012-07-09,23.338,23.426,23.258,23.32,7985,0
2012-07-10,23.4,23.426,23.239,23.391,10892,0
2012-07-11,23.293,23.373,23.125,23.373,9297,0
2012-07-12,23.204,23.391,23.133,23.391,16715,0
2012-07-13,23.329,23.426,23.329,23.426,5308,0
2012-07-16,23.364,23.542,23.338,23.542,9556,0
2012-07-17,23.507,23.712,23.364,23.684,17170,0
2012-07-18,23.728,23.898,23.595,23.702,21006,0
2012-07-19,23.72,23.926,23.658,23.712,19890,0
2012-07-20,23.666,23.836,23.56,23.702,14025,0
2012-07-23,23.746,23.809,23.488,23.515,30734,0
2012-07-24,23.507,23.595,23.168,23.213,22620,0
2012-07-25,23.293,23.382,23.204,23.266,11168,0
2012-07-26,23.293,23.533,23.293,23.515,9809,0
2012-07-27,23.453,23.791,23.453,23.612,13229,0
2012-07-30,23.587,23.658,23.4,23.587,12253,0
2012-07-31,23.622,23.622,23.525,23.525,5271,0
2012-08-01,23.533,23.612,23.525,23.525,7556,0
2012-08-02,23.533,23.612,23.525,23.569,9471,0
2012-08-03,23.612,23.764,23.55,23.764,6604,0
2012-08-06,23.755,24.004,23.569,24.004,17455,0
2012-08-07,23.996,24.075,23.746,23.764,22602,0
2012-08-08,23.826,23.854,23.622,23.622,20033,0
2012-08-09,23.658,23.737,23.658,23.658,5570,0
2012-08-10,23.799,23.826,23.684,23.702,6984,0
2012-08-13,23.809,23.809,23.684,23.684,16243,0
2012-08-14,23.658,23.854,23.595,23.854,17531,0
2012-08-15,23.746,23.799,23.631,23.746,8856,0
2012-08-16,23.693,23.845,23.658,23.845,4718,0
2012-08-17,23.764,23.791,23.595,23.595,10273,0
2012-08-20,23.56,23.684,23.426,23.436,17329,0
2012-08-21,23.417,23.595,23.346,23.355,12156,0
2012-08-22,23.293,23.542,23.168,23.266,22774,0
2012-08-23,23.266,23.373,23.222,23.364,16889,0
2012-08-24,23.382,23.774,23.373,23.737,10053,0
2012-08-27,23.774,23.799,23.604,23.658,11861,0
2012-08-28,23.774,23.774,23.702,23.712,3754,0
2012-08-29,23.658,23.712,23.658,23.675,14451,0
2012-08-30,23.702,23.764,23.684,23.684,8007,0
2012-08-31,23.728,23.764,23.533,23.533,8134,0
2012-09-04,23.578,23.64,23.302,23.32,22009,0
2012-09-05,23.364,23.444,23.275,23.293,5918,0
2012-09-06,23.417,23.471,23.338,23.471,8234,0
2012-09-07,23.408,23.525,23.408,23.515,3516,0
2012-09-10,23.515,23.515,23.302,23.302,10274,0
2012-09-11,23.311,23.622,23.311,23.373,11563,0
2012-09-12,23.125,23.284,23.025,23.106,13862,0
2012-09-13,23.053,23.133,22.929,22.991,16315,0
2012-09-14,22.955,23.079,22.911,23.017,11175,0
2012-09-17,23.07,23.07,22.901,22.937,8883,0
2012-09-18,23.008,23.053,22.858,23.025,15037,0
2012-09-19,23.079,23.177,23.07,23.106,8462,0
2012-09-20,23.079,23.213,22.963,23.213,9885,0
2012-09-21,23.125,23.266,23.125,23.266,10334,0
2012-09-24,23.258,23.293,23.044,23.044,11845,0
2012-09-25,23.053,23.275,23.044,23.258,10258,0
2012-09-26,23.196,23.231,23.044,23.063,13219,0
2012-09-27,23.196,23.284,23.079,23.187,12011,0
2012-09-28,23.133,23.16,23.044,23.044,7450,0
2012-10-01,23.053,23.302,23.053,23.302,10553,0
2012-10-02,23.213,23.32,23.213,23.302,3306,0
2012-10-03,23.266,23.382,23.249,23.249,6240,0
2012-10-04,23.302,23.329,23.063,23.284,7057,0
2012-10-05,23.249,23.436,23.249,23.258,3327,0
2012-10-08,23.239,23.364,23.106,23.125,8831,0
2012-10-09,23.141,23.258,23.097,23.187,8090,0
2012-10-10,23.213,23.4,23.213,23.249,8327,0
2012-10-11,23.329,23.463,23.329,23.355,3436,0
2012-10-12,23.364,23.463,23.338,23.463,3253,0
2012-10-15,23.479,23.479,23.204,23.213,11898,0
2012-10-16,23.391,23.391,23.249,23.249,5789,0
2012-10-17,23.258,23.355,23.213,23.302,13269,0
2012-10-18,23.258,23.56,23.258,23.55,13983,0
2012-10-19,23.542,23.622,23.444,23.622,15132,0
2012-10-22,23.56,23.622,23.382,23.533,10911,0
2012-10-23,23.525,23.55,23.4,23.515,7076,0
2012-10-24,23.515,23.56,23.373,23.471,11484,0
2012-10-25,23.488,23.533,23.436,23.525,5035,0
2012-10-26,23.515,23.649,23.463,23.64,7269,0
2012-10-31,23.666,23.666,23.373,23.4,18974,0
2012-11-01,23.346,23.479,23.302,23.444,12558,0
2012-11-02,23.346,23.4,23.258,23.373,10003,0
2012-11-05,23.329,23.338,23.222,23.231,9061,0
2012-11-06,23.222,23.302,23.141,23.231,11420,0
2012-11-07,23.168,23.177,22.929,23.15,15487,0
2012-11-08,23.15,23.15,22.866,22.991,17669,0
2012-11-09,22.955,23.044,22.875,23.025,8411,0
2012-11-12,23.035,23.916,22.92,23.097,9131,0
2012-11-13,23.079,23.141,23.035,23.035,7791,0
2012-11-14,22.991,23.008,22.725,22.75,18926,0
2012-11-15,22.725,22.787,22.474,22.626,26305,0
2012-11-16,22.573,23,22.564,22.83,10119,0
2012-11-19,22.839,23.168,22.839,23.044,9514,0
2012-11-20,23.053,23.213,23.053,23.213,8341,0
2012-11-21,23.266,23.355,23.213,23.32,11013,0
2012-11-23,23.249,23.329,23.231,23.32,2482,0
2012-11-26,23.258,23.258,23.125,23.168,5724,0
2012-11-27,23.222,23.222,23.097,23.125,7518,0
2012-11-28,23.053,23.338,23.053,23.338,17352,0
2012-11-29,23.266,23.338,23.231,23.302,6691,0
2012-11-30,23.302,23.338,23.177,23.177,5416,0
2012-12-03,23.204,23.284,23.053,23.115,5484,0
2012-12-04,23.133,23.258,23.133,23.258,3300,0
2012-12-05,23.249,23.249,22.991,22.991,9826,0
2012-12-06,22.982,23.177,22.973,23.079,10919,0
2012-12-07,23.079,23.249,22.937,23.133,16673,0
2012-12-10,23.07,23.07,22.768,22.911,11073,0
2012-12-11,23,23.025,22.733,22.741,20868,0
2012-12-12,22.502,22.545,22.395,22.395,31553,0
2012-12-13,22.387,22.545,22.325,22.545,14656,0
2012-12-14,22.421,22.52,22.332,22.421,11752,0
2012-12-17,22.412,22.529,22.412,22.466,16162,0
2012-12-18,22.483,22.545,22.387,22.529,13553,0
2012-12-19,22.545,22.591,22.412,22.52,24676,0
2012-12-20,22.511,22.741,22.511,22.607,12551,0
2012-12-21,22.607,22.67,22.458,22.653,19302,0
2012-12-24,22.582,22.67,22.582,22.67,2137,0
2012-12-26,22.678,22.839,22.678,22.733,4372,0
2012-12-27,22.733,22.733,22.573,22.616,6901,0
2012-12-28,22.697,22.796,22.607,22.678,11702,0
2012-12-31,22.787,22.796,22.67,22.715,5998,0
2013-01-02,22.678,22.839,22.626,22.635,19924,0
2013-01-03,22.678,22.75,22.607,22.607,14932,0
2013-01-04,22.678,22.715,22.591,22.6,14796,0
2013-01-07,22.6,22.644,22.511,22.582,20765,0
2013-01-08,22.573,22.75,22.529,22.663,22336,0
2013-01-09,22.616,22.849,22.591,22.796,30553,0
2013-01-10,22.75,23,22.725,22.813,28762,0
2013-01-11,22.768,22.839,22.6,22.6,37931,0
2013-01-14,22.607,22.678,22.591,22.635,18873,0
2013-01-15,22.635,22.678,22.511,22.644,31580,0
2013-01-16,22.688,22.787,22.635,22.75,22171,0
2013-01-17,22.796,22.813,22.759,22.813,24864,0
2013-01-18,22.866,23.053,22.839,23.053,23810,0
2013-01-22,23.053,23.115,23.017,23.079,23236,0
2013-01-23,23.017,23.07,22.875,23.07,14279,0
2013-01-24,23.017,23.044,23,23.035,10119,0
2013-01-25,23.063,23.063,22.866,23.025,22745,0
2013-01-28,22.973,23.079,22.955,23.035,7980,0
2013-01-29,22.982,23.044,22.858,22.858,12961,0
2013-01-30,22.866,23.035,22.866,22.963,5224,0
2013-01-31,22.929,23.053,22.813,22.813,16918,0
2013-02-01,22.92,23.025,22.911,23,13642,0
2013-02-04,22.946,23.079,22.929,22.982,14270,0
2013-02-05,23.053,23.115,23,23,13431,0
2013-02-06,22.991,23.115,22.991,23.07,14099,0
2013-02-07,23.088,23.168,23.079,23.088,11340,0
2013-02-08,23.168,23.239,23.088,23.088,15863,0
2013-02-11,23.133,23.196,23.079,23.079,12343,0
2013-02-12,23.063,23.222,23.063,23.079,4664,0
2013-02-13,23.133,23.302,23.106,23.187,18604,0
2013-02-14,23.249,23.275,23.196,23.196,7962,0
2013-02-15,23.16,23.284,23.16,23.213,4231,0
2013-02-19,23.302,23.373,23.258,23.258,12855,0
2013-02-20,23.355,23.355,23.249,23.258,6360,0
2013-02-21,23.284,23.338,23.249,23.258,4445,0
2013-02-22,23.346,23.408,23.302,23.302,13679,0
2013-02-25,23.408,23.515,23.391,23.426,19332,0
2013-02-26,23.542,23.542,23.426,23.444,17679,0
2013-02-27,23.488,23.533,23.338,23.338,25400,0
2013-02-28,23.373,23.453,23.187,23.187,20262,0
2013-03-01,23.258,23.32,23.239,23.275,10063,0
2013-03-04,23.293,23.364,23.168,23.187,20310,0
2013-03-05,23.222,23.311,23.222,23.293,4374,0
2013-03-06,23.284,23.329,23.258,23.275,6177,0
2013-03-07,23.293,23.408,23.249,23.311,9372,0
2013-03-08,23.498,23.498,23.258,23.346,22152,0
2013-03-11,23.311,23.436,23.302,23.391,11694,0
2013-03-12,23.411,23.457,23.267,23.447,18096,0
2013-03-13,23.294,23.447,23.294,23.42,7426,0
2013-03-14,23.447,23.457,23.366,23.384,7194,0
2013-03-15,23.447,23.457,23.123,23.303,47019,0
2013-03-18,23.204,23.204,23.005,23.114,17132,0
2013-03-19,23.212,23.212,23.123,23.177,11770,0
2013-03-20,23.167,23.186,23.132,23.132,2770,0
2013-03-21,23.222,23.267,23.104,23.104,14568,0
2013-03-22,23.123,23.231,23.123,23.231,11365,0
2013-03-25,23.231,23.42,23.231,23.285,7775,0
2013-03-26,23.222,23.384,23.222,23.249,6540,0
2013-03-27,23.231,23.357,23.186,23.24,14270,0
2013-03-28,23.258,23.375,23.212,23.212,11917,0
2013-04-01,23.321,23.357,23.212,23.212,13025,0
2013-04-02,23.231,23.357,23.231,23.321,2322,0
2013-04-03,23.429,23.691,23.384,23.384,15466,0
2013-04-04,23.492,23.492,23.294,23.294,7986,0
2013-04-05,23.212,23.429,23.212,23.303,2986,0
2013-04-08,23.394,23.529,23.249,23.294,8401,0
2013-04-09,23.348,23.475,23.294,23.294,6441,0
2013-04-10,23.275,23.312,23.204,23.204,1860,0
2013-04-11,23.483,23.483,23.24,23.312,11212,0
2013-04-12,23.267,23.394,23.258,23.348,10778,0
2013-04-15,23.357,23.502,23.275,23.483,11419,0
2013-04-16,23.529,23.529,23.42,23.465,4654,0
2013-04-17,23.529,23.529,23.457,23.457,16822,0
2013-04-18,23.565,23.565,23.447,23.546,10035,0
2013-04-19,23.655,23.655,23.177,23.177,33083,0
2013-04-22,23.303,23.394,23.14,23.14,32047,0
2013-04-23,23.312,23.312,23.195,23.195,9831,0
2013-04-24,23.231,23.294,23.195,23.195,14271,0
2013-04-25,23.275,23.275,23.132,23.212,18717,0
2013-04-26,23.24,23.294,23.186,23.294,7492,0
2013-04-29,23.348,23.357,23.258,23.312,8469,0
2013-04-30,23.366,23.366,23.212,23.231,17602,0
2013-05-01,23.267,23.339,23.267,23.285,3630,0
2013-05-02,23.267,23.375,23.222,23.294,12949,0
2013-05-03,23.402,23.447,23.375,23.439,8199,0
2013-05-06,23.348,23.546,23.33,23.492,19498,0
2013-05-07,23.592,23.754,23.52,23.754,38396,0
2013-05-08,23.782,23.835,23.592,23.782,12063,0
2013-05-09,23.681,23.763,23.61,23.754,11420,0
2013-05-10,23.691,23.808,23.691,23.808,16359,0
2013-05-13,23.727,23.826,23.681,23.826,12405,0
2013-05-14,23.754,23.782,23.719,23.782,11534,0
2013-05-15,23.727,23.772,23.592,23.61,15562,0
2013-05-16,23.6,23.628,23.592,23.618,6010,0
2013-05-17,23.618,23.628,23.565,23.618,11356,0
2013-05-20,23.592,23.681,23.592,23.647,6197,0
2013-05-21,23.681,23.709,23.663,23.663,8365,0
2013-05-22,23.618,23.79,23.618,23.637,21675,0
2013-05-23,23.637,23.727,23.502,23.709,8658,0
2013-05-24,23.681,23.772,23.6,23.681,12993,0
2013-05-28,23.745,23.763,23.637,23.709,8796,0
2013-05-29,23.655,23.655,23.366,23.429,18935,0
2013-05-30,23.457,23.546,23.231,23.457,24475,0
2013-05-31,23.583,23.583,23.014,23.014,14651,0
2013-06-03,23.032,23.051,22.752,23.005,37162,0
2013-06-04,23.005,23.095,22.969,23.095,10790,0
2013-06-05,23.051,23.095,22.78,23.086,17904,0
2013-06-06,23.023,23.095,22.816,23.032,16717,0
2013-06-07,23.14,23.222,22.933,23.077,11776,0
2013-06-10,23.069,23.095,22.852,22.925,12291,0
2013-06-11,22.852,22.869,22.554,22.563,27065,0
2013-06-12,22.777,22.877,22.172,22.786,43159,0
2013-06-13,22.748,22.84,22.438,22.675,118530,0
2013-06-14,22.757,23.106,22.666,23.106,29914,0
2013-06-17,23.115,23.179,22.821,23.115,42643,0
2013-06-18,23.061,23.106,22.95,23.096,15338,0
2013-06-19,22.959,23.032,22.877,23.032,29542,0
2013-06-20,22.86,22.941,22.594,22.666,30818,0
2013-06-21,22.629,22.924,22.62,22.62,24706,0
2013-06-24,22.62,22.885,22.144,22.658,36639,0
2013-06-25,22.941,23.243,22.492,22.987,19615,0
2013-06-26,23.024,23.417,22.895,22.968,15309,0
2013-06-27,22.987,23.271,22.821,23.061,17005,0
2013-06-28,23.278,23.418,23.204,23.418,10078,0
2013-07-01,23.078,23.096,22.95,23.078,1737,0
2013-07-02,22.959,23.07,22.895,23.07,13415,0
2013-07-03,22.997,22.997,22.821,22.895,6472,0
2013-07-05,22.885,22.885,22.675,22.777,29834,0
2013-07-08,22.748,22.968,22.748,22.786,32010,0
2013-07-09,22.821,22.885,22.767,22.786,11892,0
2013-07-10,22.868,23.024,22.693,23.024,20763,0
2013-07-11,23.005,23.061,22.904,23.042,7297,0
2013-07-12,22.968,23.024,22.877,22.885,16001,0
2013-07-15,22.904,22.95,22.803,22.885,27671,0
2013-07-16,22.868,22.941,22.831,22.941,21143,0
2013-07-17,22.914,23.07,22.803,22.877,20932,0
2013-07-18,22.84,22.968,22.757,22.868,10118,0
2013-07-19,22.868,22.904,22.748,22.904,17140,0
2013-07-22,22.86,23.005,22.85,22.968,15691,0
2013-07-23,23.005,23.042,22.95,23.014,10651,0
2013-07-24,22.959,23.005,22.868,23.005,9992,0
2013-07-25,22.904,22.904,22.767,22.904,12531,0
2013-07-26,22.904,22.904,22.767,22.868,12008,0
2013-07-29,22.868,22.895,22.803,22.895,13392,0
2013-07-30,22.868,23.061,22.868,22.968,10425,0
2013-07-31,22.968,23.032,22.821,23.005,16845,0
2013-08-01,22.904,22.987,22.693,22.84,35609,0
2013-08-02,22.84,22.968,22.803,22.868,19223,0
2013-08-05,22.821,22.885,22.739,22.803,10288,0
2013-08-06,22.84,22.84,22.713,22.748,9070,0
2013-08-07,22.713,22.877,22.703,22.713,14878,0
2013-08-08,22.713,22.803,22.693,22.757,6338,0
2013-08-09,22.757,22.868,22.713,22.739,9934,0
2013-08-12,22.777,22.803,22.666,22.739,20472,0
2013-08-13,22.666,22.748,22.566,22.566,19346,0
2013-08-14,22.62,22.693,22.217,22.227,33597,0
2013-08-15,22.217,22.319,21.366,22.172,52795,0
2013-08-16,22.053,22.409,21.98,22.126,25180,0
2013-08-19,22.108,22.281,22.053,22.089,41820,0
2013-08-20,22.089,22.328,21.814,22.208,32890,0
2013-08-21,22.134,22.281,21.98,22.089,29249,0
2013-08-22,21.989,22.246,21.989,22.062,27028,0
2013-08-23,22.08,22.393,22.035,22.191,37881,0
2013-08-26,22.3,22.374,21.897,22.236,20419,0
2013-08-27,22.281,22.374,22.126,22.345,21452,0
2013-08-28,22.118,22.364,22.07,22.08,20145,0
2013-08-29,22.126,22.191,21.888,22.062,28820,0
2013-08-30,22.461,22.461,22.257,22.283,8065,0
2013-09-03,22.016,22.089,21.86,21.971,16663,0
2013-09-04,22.016,22.364,22.016,22.281,15752,0
2013-09-05,22.016,22.255,22.016,22.118,25470,0
2013-09-06,22.118,22.208,21.942,21.98,20671,0
2013-09-09,22.134,22.335,22.062,22.062,16059,0
2013-09-10,22.208,22.409,22.126,22.335,20807,0
2013-09-11,22.257,22.582,22.088,22.534,37821,0
2013-09-12,22.591,22.591,22.283,22.322,10069,0
2013-09-13,22.257,22.591,22.257,22.507,12346,0
2013-09-16,22.572,22.731,22.357,22.357,18099,0
2013-09-17,22.403,22.432,22.322,22.367,12201,0
2013-09-18,22.461,22.776,22.338,22.739,15841,0
2013-09-19,22.608,22.739,22.432,22.517,19373,0
2013-09-20,22.395,22.562,22.322,22.497,10153,0
2013-09-23,22.357,22.526,22.329,22.357,13061,0
2013-09-24,22.348,22.478,22.348,22.468,16023,0
2013-09-25,22.387,22.617,22.377,22.617,17399,0
2013-09-26,22.507,22.617,22.478,22.562,10145,0
2013-09-27,22.591,22.682,22.322,22.413,20119,0
2013-09-30,22.338,22.562,22.292,22.468,24648,0
2013-10-01,22.422,22.552,22.338,22.338,10335,0
2013-10-02,22.432,22.487,22.348,22.348,25553,0
2013-10-03,22.395,22.422,22.338,22.367,13644,0
2013-10-04,22.468,22.552,22.377,22.452,15577,0
2013-10-07,22.377,22.487,22.338,22.338,22724,0
2013-10-08,22.387,22.387,22.257,22.283,26132,0
2013-10-09,22.191,22.367,22.191,22.208,14269,0
2013-10-10,22.292,22.329,22.191,22.191,17984,0
2013-10-11,22.208,22.257,22.134,22.143,20361,0
2013-10-14,22.257,22.403,22.191,22.338,27666,0
2013-10-15,22.322,22.422,22.273,22.387,35505,0
2013-10-16,22.357,22.692,22.357,22.468,34085,0
2013-10-17,22.552,22.637,22.422,22.562,21462,0
2013-10-18,22.682,22.767,22.543,22.543,54770,0
2013-10-21,22.6,22.786,22.543,22.647,27820,0
2013-10-22,22.747,22.935,22.747,22.916,21933,0
2013-10-23,23.018,23.232,22.953,23.148,19753,0
2013-10-24,23.121,23.223,22.747,22.878,22398,0
2013-10-25,22.991,23.046,22.878,22.971,15638,0
2013-10-28,23.056,23.176,22.786,22.786,19627,0
2013-10-29,22.926,23.083,22.878,23.018,8899,0
2013-10-30,22.813,23.111,22.813,22.981,9177,0
2013-10-31,22.887,23,22.832,22.887,14086,0
2013-11-01,22.906,23.008,22.786,22.869,21386,0
2013-11-04,22.804,23.036,22.804,22.926,15421,0
2013-11-05,22.926,22.991,22.841,22.953,20047,0
2013-11-06,22.916,23.083,22.861,22.971,15321,0
2013-11-07,22.971,23.093,22.971,23.093,19189,0
2013-11-08,22.971,23.093,22.861,23,11606,0
2013-11-11,23.018,23.111,22.906,23.073,10255,0
2013-11-12,23.101,23.101,22.935,22.935,15234,0
2013-11-13,22.878,23.027,22.878,22.935,17632,0
2013-11-14,23,23.101,22.971,23.018,7547,0
2013-11-15,23.083,23.186,23.083,23.121,7001,0
2013-11-18,23.027,23.166,22.971,23.131,12711,0
2013-11-19,23.027,23.138,23.018,23.027,18705,0
2013-11-20,23.008,23.186,22.991,23.008,12721,0
2013-11-21,23.027,23.138,22.981,23.138,13576,0
2013-11-22,23.093,23.251,23.065,23.196,21179,0
2013-11-25,23.158,23.232,23.111,23.196,14138,0
2013-11-26,23.176,23.251,23.166,23.251,8006,0
2013-11-27,23.251,23.261,23.121,23.251,8824,0
2013-11-29,23.251,23.297,23.166,23.196,6916,0
2013-12-02,23.196,23.288,23.176,23.223,9148,0
2013-12-03,23.232,23.278,23.166,23.278,4310,0
2013-12-04,23.261,23.306,23.176,23.176,10107,0
2013-12-05,23.213,23.213,23.148,23.166,12379,0
2013-12-06,23.166,23.213,23.166,23.196,4220,0
2013-12-09,23.232,23.297,23.186,23.223,9761,0
2013-12-10,23.269,23.297,23.204,23.297,16300,0
2013-12-11,23.323,23.417,23.191,23.191,28676,0
2013-12-12,23.134,23.266,23.03,23.229,46238,0
2013-12-13,23.125,23.417,23.115,23.247,28485,0
2013-12-16,23.247,23.417,23.096,23.341,16547,0
2013-12-17,23.303,23.351,23.039,23.077,11262,0
2013-12-18,23.237,23.237,23.002,23.03,15724,0
2013-12-19,22.993,23.163,22.945,22.955,18596,0
2013-12-20,22.993,23.153,22.927,22.983,12535,0
2013-12-23,23.068,23.285,23.002,23.266,9428,0
2013-12-24,23.361,23.408,23.209,23.219,11259,0
2013-12-26,23.247,23.285,23.115,23.125,10954,0
2013-12-27,23.219,23.266,23.125,23.134,6355,0
2013-12-30,23.257,23.257,22.983,22.983,12330,0
2013-12-31,22.993,23.077,22.841,22.841,18123,0
2014-01-02,22.841,23.219,22.841,23.125,14951,0
2014-01-03,23.03,23.171,22.983,23.077,7685,0
2014-01-06,23.087,23.237,22.898,23.03,13378,0
2014-01-07,23.209,23.257,22.898,22.935,39794,0
2014-01-08,22.935,22.935,22.879,22.898,13550,0
2014-01-09,22.955,23.03,22.898,23.03,16722,0
2014-01-10,22.964,23.163,22.964,22.983,15141,0
2014-01-13,23.03,23.077,22.907,22.983,9426,0
2014-01-14,22.983,23.059,22.861,22.869,17966,0
2014-01-15,22.869,23.03,22.851,22.973,21180,0
2014-01-16,23.171,23.171,23.039,23.059,21569,0
2014-01-17,23.275,23.361,23.125,23.125,37540,0
2014-01-21,23.134,23.266,22.964,22.973,18015,0
2014-01-22,23.068,23.171,22.945,23.039,15488,0
2014-01-23,23.115,23.229,22.983,23.002,16792,0
2014-01-24,22.973,23.115,22.955,23.115,17953,0
2014-01-27,22.993,23.389,22.993,23.323,14640,0
2014-01-28,23.427,23.455,23.247,23.379,14888,0
2014-01-29,23.341,23.445,23.341,23.361,7857,0
2014-01-30,23.332,23.483,23.332,23.389,12790,0
2014-01-31,23.361,23.436,23.323,23.361,9285,0
2014-02-03,23.511,23.511,23.275,23.275,8887,0
2014-02-04,23.408,23.455,23.275,23.332,7505,0
2014-02-05,23.341,23.455,23.229,23.455,21341,0
2014-02-06,23.455,23.559,23.408,23.408,13241,0
2014-02-07,23.408,23.493,23.37,23.445,12456,0
2014-02-10,23.408,23.511,23.361,23.361,5268,0
2014-02-11,23.464,23.502,23.341,23.502,11199,0
2014-02-12,23.445,23.587,23.445,23.54,9248,0
2014-02-13,23.54,23.587,23.493,23.502,3556,0
2014-02-14,23.455,23.596,23.455,23.474,6637,0
2014-02-18,23.436,23.587,23.436,23.53,6245,0
2014-02-19,23.587,23.587,23.483,23.521,3108,0
2014-02-20,23.596,23.747,23.587,23.606,11190,0
2014-02-21,23.615,23.728,23.596,23.634,4769,0
2014-02-24,23.615,23.738,23.615,23.738,3275,0
2014-02-25,23.662,23.794,23.662,23.766,5483,0
2014-02-26,23.738,23.823,23.7,23.7,6315,0
2014-02-27,23.87,23.87,23.7,23.776,6589,0
2014-02-28,23.842,23.88,23.7,23.738,4464,0
2014-03-03,23.747,23.88,23.738,23.786,6131,0
2014-03-04,23.88,23.946,23.794,23.794,10858,0
2014-03-05,23.832,23.964,23.832,23.927,4779,0
2014-03-06,23.852,24.192,23.852,24.192,29294,0
2014-03-07,24.162,24.228,24.002,24.078,7127,0
2014-03-10,23.994,24.182,23.994,24.068,2555,0
2014-03-11,24.03,24.267,24.03,24.135,6361,0
2014-03-12,24.304,24.4,24.285,24.324,9694,0
2014-03-13,24.304,24.515,24.294,24.515,5882,0
2014-03-14,24.486,24.629,24.371,24.629,10893,0
2014-03-17,24.553,24.611,24.553,24.562,10739,0
2014-03-18,24.629,24.688,24.534,24.688,14918,0
2014-03-19,24.658,24.678,24.591,24.678,16861,0
2014-03-20,24.458,24.668,24.458,24.668,13332,0
2014-03-21,24.668,24.688,24.486,24.688,54917,0
2014-03-24,24.572,24.869,24.477,24.802,49213,0
2014-03-25,24.706,24.898,24.706,24.812,21846,0
2014-03-26,24.792,24.85,24.582,24.668,25167,0
2014-03-27,24.678,24.678,24.391,24.391,23147,0
2014-03-28,24.428,24.515,24.391,24.515,11603,0
2014-03-31,24.525,24.611,24.352,24.352,11637,0
2014-04-01,24.4,24.458,24.275,24.275,15815,0
2014-04-02,24.343,24.343,24.151,24.266,25768,0
2014-04-03,24.343,24.515,24.199,24.505,34828,0
2014-04-04,24.391,24.572,24.333,24.562,10822,0
2014-04-07,24.611,24.755,24.611,24.621,12377,0
2014-04-08,24.534,24.562,24.458,24.562,4533,0
2014-04-09,24.525,24.629,24.448,24.553,6337,0
2014-04-10,24.515,24.515,24.371,24.438,10513,0
2014-04-11,24.237,24.294,24.17,24.17,13096,0
2014-04-14,24.18,24.553,24.18,24.41,24035,0
2014-04-15,24.467,24.639,24.438,24.544,7019,0
2014-04-16,24.611,24.658,24.562,24.562,5972,0
2014-04-17,24.562,24.572,24.237,24.237,22272,0
2014-04-21,24.381,24.4,24.285,24.285,8198,0
2014-04-22,24.361,24.361,24.247,24.257,14153,0
2014-04-23,24.257,24.352,24.208,24.208,11311,0
2014-04-24,24.247,24.371,24.247,24.371,10263,0
2014-04-25,24.324,24.534,24.324,24.343,28550,0
2014-04-28,24.343,24.361,24.257,24.324,12549,0
2014-04-29,24.294,24.343,24.247,24.324,15542,0
2014-04-30,24.324,24.371,24.19,24.343,28904,0
2014-05-01,24.294,24.324,24.247,24.294,6077,0
2014-05-02,24.285,24.361,24.247,24.324,9390,0
2014-05-05,24.352,24.352,24.266,24.333,10680,0
2014-05-06,24.343,24.343,24.247,24.304,18532,0
2014-05-07,24.361,24.505,24.247,24.505,17266,0
2014-05-08,24.352,24.639,24.294,24.361,26610,0
2014-05-09,24.352,24.467,24.314,24.467,4339,0
2014-05-12,24.505,24.649,24.294,24.324,19609,0
2014-05-13,24.304,24.381,24.247,24.304,23298,0
2014-05-14,24.343,24.343,24.247,24.266,9921,0
2014-05-15,24.304,24.352,24.266,24.324,5438,0
2014-05-16,24.285,24.361,24.285,24.352,18613,0
2014-05-19,24.324,24.572,24.324,24.553,16660,0
2014-05-20,24.438,24.562,24.391,24.41,6759,0
2014-05-21,24.391,24.428,24.381,24.391,5136,0
2014-05-22,24.448,24.534,24.371,24.391,11336,0
2014-05-23,24.381,24.515,24.361,24.361,11030,0
2014-05-27,24.371,24.41,24.324,24.343,7991,0
2014-05-28,24.371,24.438,24.304,24.361,12173,0
2014-05-29,24.343,24.4,24.324,24.361,5358,0
2014-05-30,24.505,24.611,24.41,24.611,13343,0
2014-06-02,24.544,24.802,24.505,24.716,10495,0
2014-06-03,24.649,24.802,24.629,24.763,14627,0
2014-06-04,24.668,24.668,24.151,24.285,26785,0
2014-06-05,24.257,24.495,24.257,24.467,10310,0
2014-06-06,24.601,24.611,24.467,24.467,11327,0
2014-06-09,24.649,24.649,24.381,24.562,19069,0
2014-06-10,24.458,24.477,24.352,24.371,13889,0
2014-06-11,24.466,24.64,24.349,24.436,24117,0
2014-06-12,24.426,24.562,24.426,24.494,13068,0
2014-06-13,24.612,24.612,24.476,24.476,8872,0
2014-06-16,24.582,24.66,24.514,24.65,11306,0
2014-06-17,24.524,24.758,24.524,24.728,17547,0
2014-06-18,24.894,24.97,24.776,24.97,7251,0
2014-06-19,25.116,25.116,24.834,24.952,7247,0
2014-06-20,24.806,24.826,24.776,24.776,5823,0
2014-06-23,24.738,24.952,24.738,24.952,10781,0
2014-06-24,24.864,24.932,24.708,24.766,22549,0
2014-06-25,24.894,24.922,24.708,24.708,7895,0
2014-06-26,24.826,24.826,24.708,24.826,9851,0
2014-06-27,24.738,24.894,24.738,24.854,4565,0
2014-06-30,24.942,24.952,24.63,24.63,9817,0
2014-07-01,24.718,24.728,24.67,24.69,8030,0
2014-07-02,24.65,24.68,24.485,24.504,23774,0
2014-07-03,24.485,24.514,24.378,24.378,15954,0
2014-07-07,24.408,24.534,24.398,24.446,12422,0
2014-07-08,24.504,24.553,24.494,24.553,2417,0
2014-07-09,24.562,24.64,24.504,24.553,15175,0
2014-07-10,24.485,24.602,24.408,24.494,7905,0
2014-07-11,24.466,24.621,24.466,24.621,14214,0
2014-07-14,24.68,24.68,24.514,24.63,13275,0
2014-07-15,24.65,24.65,24.446,24.534,17045,0
2014-07-16,24.417,24.534,24.417,24.534,11651,0
2014-07-17,24.446,24.582,24.417,24.417,8964,0
2014-07-18,24.436,24.67,24.436,24.67,25595,0
2014-07-21,24.524,24.582,24.504,24.572,8895,0
2014-07-22,24.572,24.67,24.553,24.67,12994,0
2014-07-23,24.69,24.708,24.68,24.68,4373,0
2014-07-24,24.748,24.748,24.582,24.738,12002,0
2014-07-25,24.834,24.834,24.66,24.728,5579,0
2014-07-28,24.553,24.67,24.534,24.612,19167,0
2014-07-29,24.66,24.66,24.562,24.65,5915,0
2014-07-30,24.592,24.65,24.582,24.63,3061,0
2014-07-31,24.485,24.544,24.398,24.398,13254,0
2014-08-01,24.417,24.534,24.408,24.446,14811,0
2014-08-04,24.476,24.582,24.476,24.494,14528,0
2014-08-05,24.572,24.572,24.485,24.544,4957,0
2014-08-06,24.466,24.553,24.466,24.534,9040,0
2014-08-07,24.572,24.806,24.572,24.776,11893,0
2014-08-08,24.766,24.902,24.708,24.826,8602,0
2014-08-11,24.64,24.922,24.64,24.796,7250,0
2014-08-12,24.758,24.894,24.612,24.65,10211,0
2014-08-13,24.65,24.738,24.562,24.64,14718,0
2014-08-14,24.612,24.708,24.602,24.708,11753,0
2014-08-15,24.65,24.728,24.592,24.69,9496,0
2014-08-18,24.728,24.834,24.69,24.796,11690,0
2014-08-19,24.708,24.766,24.63,24.718,7438,0
2014-08-20,24.64,24.738,24.63,24.728,4339,0
2014-08-21,24.728,24.728,24.65,24.718,6931,0
2014-08-22,24.758,24.758,24.63,24.708,10862,0
2014-08-25,24.728,24.738,24.63,24.718,13222,0
2014-08-26,24.718,24.728,24.698,24.728,6698,0
2014-08-27,24.718,24.766,24.66,24.766,15605,0
2014-08-28,24.758,24.826,24.698,24.826,12285,0
2014-08-29,24.738,24.922,24.738,24.854,16984,0
2014-09-02,24.922,24.922,24.806,24.874,9065,0
2014-09-03,24.826,24.99,24.796,24.99,10668,0
2014-09-04,24.844,24.962,24.776,24.834,9908,0
2014-09-05,24.864,24.864,24.708,24.844,7830,0
2014-09-08,24.806,24.864,24.776,24.844,2545,0
2014-09-09,24.806,24.844,24.738,24.806,8077,0
2014-09-10,24.823,24.852,24.763,24.852,9215,0
2014-09-11,24.763,24.852,24.763,24.823,10439,0
2014-09-12,24.793,24.823,24.704,24.783,7575,0
2014-09-15,24.783,24.823,24.714,24.773,14696,0
2014-09-16,24.803,24.803,24.714,24.793,10695,0
2014-09-17,24.852,24.852,24.734,24.813,13228,0
2014-09-18,24.813,24.931,24.773,24.872,21042,0
2014-09-19,24.852,24.862,24.793,24.842,13114,0
2014-09-22,24.852,24.862,24.773,24.862,8582,0
2014-09-23,24.793,24.862,24.704,24.862,20275,0
2014-09-24,24.882,24.901,24.773,24.901,8015,0
2014-09-25,24.961,24.961,24.842,24.901,10213,0
2014-09-26,24.901,24.901,24.813,24.832,9337,0
2014-09-29,24.862,25.01,24.862,25,11325,0
2014-09-30,25.02,25.138,24.98,25.02,19284,0
2014-10-01,25.118,25.118,24.961,25.108,8831,0
2014-10-02,25.03,25.158,25.03,25.158,10310,0
2014-10-03,25.168,25.168,25.089,25.138,3505,0
2014-10-06,25.148,25.365,25.148,25.237,16255,0
2014-10-07,25.227,25.247,24.99,25.03,8174,0
2014-10-08,25.089,25.286,25.079,25.286,10009,0
2014-10-09,25.177,25.286,24.951,25.02,23648,0
2014-10-10,25.069,25.128,24.941,25.059,10114,0
2014-10-13,25.118,25.138,24.961,25.099,6914,0
2014-10-14,25.138,25.335,25,25.237,10732,0
2014-10-15,25.197,25.434,25.128,25.306,19264,0
2014-10-16,25.237,25.335,25.168,25.335,7996,0
2014-10-17,25.345,25.434,25.138,25.138,17364,0
2014-10-20,25.089,25.404,25.089,25.247,17654,0
2014-10-21,25.207,25.316,25.128,25.168,7436,0
2014-10-22,25.256,25.365,25.118,25.335,8204,0
2014-10-23,25.375,25.424,25.325,25.345,8984,0
2014-10-24,25.187,25.296,25.138,25.266,8741,0
2014-10-27,25.266,25.335,25.187,25.256,10480,0
2014-10-28,25.286,25.365,25.217,25.365,4770,0
2014-10-29,25.385,25.434,25.365,25.434,4071,0
2014-10-30,25.355,25.532,24.625,25.424,6108,0
2014-10-31,25.532,25.582,25.296,25.582,24160,0
2014-11-03,25.483,25.71,25.483,25.651,9321,0
2014-11-04,25.493,25.582,25.473,25.483,14123,0
2014-11-05,25.532,25.562,25.454,25.552,9075,0
2014-11-06,25.513,25.532,25.483,25.532,10638,0
2014-11-07,25.503,25.601,25.503,25.582,13766,0
2014-11-10,25.552,25.582,25.454,25.513,9237,0
2014-11-11,25.493,25.572,25.463,25.572,6827,0
2014-11-12,25.493,25.621,25.493,25.621,8947,0
2014-11-13,25.661,25.73,25.572,25.73,7190,0
2014-11-14,25.73,25.73,25.601,25.68,8218,0
2014-11-17,25.601,25.818,25.601,25.73,6382,0
2014-11-18,25.808,25.818,25.661,25.769,7541,0
2014-11-19,25.69,25.799,25.69,25.749,7152,0
2014-11-20,25.848,25.877,25.473,25.592,10118,0
2014-11-21,25.7,25.73,25.513,25.572,3453,0
2014-11-24,25.621,25.808,25.532,25.631,6207,0
2014-11-25,25.779,25.848,25.542,25.749,8275,0
2014-11-26,25.828,26.006,25.828,25.858,11604,0
2014-11-28,25.868,25.956,25.868,25.956,878,0
2014-12-01,25.858,26.065,25.828,25.828,8503,0
2014-12-02,25.868,26.075,25.838,25.986,7625,0
2014-12-03,25.907,26.045,25.808,25.828,8122,0
2014-12-04,25.749,25.749,25.286,25.286,14078,0
2014-12-05,25.286,25.454,25.237,25.454,5786,0
2014-12-08,25.454,25.513,25.375,25.513,5713,0
2014-12-09,25.385,25.562,25.286,25.503,6315,0
2014-12-10,25.52,25.56,25.41,25.41,7683,0
2014-12-11,25.41,25.53,25.26,25.32,8345,0
2014-12-12,25.36,25.36,25.2,25.2,16377,0
2014-12-15,25.34,25.35,25.05,25.18,22096,0
2014-12-16,25.1,25.29,25.1,25.23,9164,0
2014-12-17,25.25,25.39,25.18,25.34,18247,0
2014-12-18,25.38,25.45,25.25,25.31,16082,0
2014-12-19,25.4,25.4,25.25,25.4,8673,0
2014-12-22,25.49,25.85,25.49,25.84,12568,0
2014-12-23,25.67,25.79,25.66,25.79,3452,0
2014-12-24,25.66,25.78,25.57,25.74,4363,0
2014-12-26,25.7,25.77,25.53,25.77,7277,0
2014-12-29,25.64,25.69,25.58,25.64,3101,0
2014-12-30,25.5,25.72,25.48,25.67,10740,0
2014-12-31,25.73,25.85,25.4,25.4,14103,0
2015-01-02,25.54,25.98,25.51,25.95,12354,0
2015-01-05,26.21,26.28,25.79,26.08,11477,0
2015-01-06,26.24,26.29,26.05,26.29,9313,0
2015-01-07,26.33,26.33,26.02,26.21,24858,0
2015-01-08,26.11,26.2,25.85,25.9,7851,0
2015-01-09,26.05,26.05,25.81,26.03,3868,0
2015-01-12,26.03,26.03,25.82,25.82,9942,0
2015-01-13,25.8,25.98,25.71,25.84,2827,0
2015-01-14,25.68,25.93,25.67,25.82,6366,0
2015-01-15,25.97,25.97,25.68,25.68,9083,0
2015-01-16,25.82,26.18,25.82,26.18,17403,0
2015-01-20,26.02,26.18,25.83,26.18,15070,0
2015-01-21,26.18,26.18,25.84,25.88,7273,0
2015-01-22,25.86,26.02,25.84,25.97,6486,0
2015-01-23,25.95,25.99,25.85,25.99,6778,0
2015-01-26,25.86,26.15,25.86,26.15,6622,0
2015-01-27,26.15,26.2,26.08,26.08,7953,0
2015-01-28,26.19,26.39,26.1,26.29,8772,0
2015-01-29,26.12,26.22,25.96,26,9417,0
2015-01-30,26,26.19,25.73,25.73,8248,0
2015-02-02,25.87,25.97,25.78,25.97,7415,0
2015-02-03,25.83,26.02,25.83,25.95,4224,0
2015-02-04,25.85,26.03,25.83,25.83,6414,0
2015-02-05,25.92,26.03,25.77,26,9371,0
2015-02-06,25.9,26,25.9,25.91,4857,0
2015-02-09,25.9,26,25.82,25.87,12581,0
2015-02-10,25.83,25.98,25.82,25.89,4252,0
2015-02-11,25.95,26.19,25.83,26,13797,0
2015-02-12,26.08,26.22,26.08,26.08,6163,0
2015-02-13,26.06,26.34,26.04,26.08,9442,0
2015-02-17,26.13,26.15,26.02,26.03,4269,0
2015-02-18,25.91,26.13,25.82,25.91,8853,0
2015-02-19,25.85,26.1,25.85,26.05,10587,0
2015-02-20,26.03,26.26,26.03,26.14,7108,0
2015-02-23,26.1,26.4,26.1,26.27,5129,0
2015-02-24,26.27,26.37,26.17,26.25,8741,0
2015-02-25,26.37,26.4,26.3,26.3,9434,0
2015-02-26,26.2,26.34,26.07,26.34,6954,0
2015-02-27,26.18,26.78,26.17,26.7,14943,0
2015-03-02,26.56,26.85,26.55,26.85,16101,0
2015-03-03,26.74,26.92,26.47,26.75,15428,0
2015-03-04,26.701,26.74,26.55,26.62,7157,0
2015-03-05,26.7,26.72,26.52,26.7,2361,0
2015-03-06,26.66,26.7,26.16,26.416,13796,0
2015-03-09,26.44,26.533,26.3,26.4,4615,0
2015-03-10,26.315,26.84,26.315,26.75,11030,0
2015-03-11,26.57,26.57,26.271,26.35,5209,0
2015-03-12,26.24,26.47,26.22,26.33,6684,0
2015-03-13,26.22,26.25,26.07,26.122,3407,0
2015-03-16,26.1,26.34,25.92,26,9045,0
2015-03-17,25.89,26.02,25.83,25.83,4545,0
2015-03-18,25.98,26.28,25.91,25.98,7941,0
2015-03-19,25.942,26.21,25.942,25.97,6954,0
2015-03-20,25.97,26.03,25.94,25.94,8537,0
2015-03-23,25.85,25.95,25.85,25.94,10609,0
2015-03-24,25.86,25.94,25.76,25.894,13416,0
2015-03-25,25.85,25.92,25.8,25.85,12684,0
2015-03-26,25.77,25.842,25.72,25.8,2403,0
2015-03-27,25.74,25.83,25.74,25.809,2862,0
2015-03-30,25.84,25.84,25.76,25.77,8365,0
2015-03-31,25.74,25.87,25.71,25.71,12779,0
2015-04-01,25.74,25.8,25.74,25.77,7962,0
2015-04-02,25.7,25.78,25.662,25.71,7944,0
2015-04-06,25.64,25.81,25.64,25.67,8593,0
2015-04-07,25.71,25.78,25.67,25.71,5704,0
2015-04-08,25.82,25.87,25.768,25.79,7261,0
2015-04-09,25.806,25.87,25.75,25.75,8161,0
2015-04-10,25.765,25.8,25.6,25.6,9625,0
2015-04-13,25.62,25.686,25.5,25.54,9596,0
2015-04-14,25.64,25.64,25.54,25.57,4707,0
2015-04-15,25.57,25.7,25.53,25.587,9841,0
2015-04-16,25.58,25.63,25.56,25.62,3588,0
2015-04-17,25.592,25.592,25.3,25.3,30824,0
2015-04-20,25.47,25.49,25.35,25.42,17398,0
2015-04-21,25.426,25.47,25.36,25.405,6438,0
2015-04-22,25.44,25.47,25.36,25.44,12426,0
2015-04-23,25.48,25.54,25.391,25.54,6453,0
2015-04-24,25.58,25.58,25.311,25.47,51608,0
2015-04-27,25.42,25.48,25.388,25.42,8774,0
2015-04-28,25.42,25.48,25.347,25.37,8215,0
2015-04-29,25.33,25.4,25.29,25.4,7436,0
2015-04-30,25.43,25.43,25.31,25.32,8064,0
2015-05-01,25.39,25.39,25.32,25.35,13783,0
2015-05-04,25.44,25.45,25.34,25.42,13675,0
2015-05-05,25.436,25.489,25.36,25.374,9196,0
2015-05-06,25.37,25.37,25.15,25.27,22978,0
2015-05-07,25.2,25.31,25.19,25.31,10107,0
2015-05-08,25.32,25.55,25.29,25.33,14430,0
2015-05-11,25.29,25.38,25.21,25.21,12120,0
2015-05-12,25.22,25.38,25.18,25.32,18843,0
2015-05-13,25.26,25.69,25.26,25.57,16438,0
2015-05-14,25.65,25.65,25.4,25.42,39106,0
2015-05-15,25.37,25.55,25.37,25.49,12063,0
2015-05-18,25.57,25.66,25.35,25.63,24127,0
2015-05-19,25.58,25.69,25.53,25.69,6738,0
2015-05-20,25.65,25.67,25.51,25.62,18421,0
2015-05-21,25.62,25.66,25.51,25.52,29675,0
2015-05-22,25.54,25.55,25.44,25.5,15556,0
2015-05-26,25.466,25.56,25.45,25.56,7204,0
2015-05-27,25.47,25.56,25.47,25.5,25923,0
2015-05-28,25.52,25.55,25.476,25.5,21553,0
2015-05-29,25.47,25.5,25.41,25.41,16778,0
2015-06-01,25.49,25.56,25.42,25.51,8007,0
2015-06-02,25.44,25.5,25.43,25.49,11712,0
2015-06-03,25.54,25.59,25.451,25.59,24893,0
2015-06-04,25.52,25.53,25.45,25.53,18330,0
2015-06-05,25.46,25.53,25.45,25.5,13310,0
2015-06-08,25.58,25.58,25.47,25.5,13799,0
2015-06-09,25.53,25.56,25.45,25.52,13255,0
2015-06-10,25.15,25.25,25.11,25.15,20202,0
2015-06-11,25.25,25.35,25.19,25.35,24240,0
2015-06-12,25.36,25.45,25.3,25.45,17485,0
2015-06-15,25.38,25.5,25.33,25.46,11787,0
2015-06-16,25.34,25.461,25.26,25.42,9893,0
2015-06-17,25.42,25.46,25.27,25.39,8936,0
2015-06-18,25.4,25.41,25.18,25.27,14872,0
2015-06-19,25.18,25.27,25.11,25.19,29649,0
2015-06-22,25.15,25.35,25.15,25.27,20608,0
2015-06-23,25.22,25.32,25.21,25.3,23036,0
2015-06-24,25.23,25.35,25.21,25.33,5319,0
2015-06-25,25.322,25.39,25.241,25.39,9016,0
2015-06-26,25.32,25.38,25.21,25.26,11899,0
2015-06-29,25.21,25.38,25.191,25.38,17620,0
2015-06-30,25.35,25.37,25.23,25.29,35619,0
2015-07-01,25.32,25.42,25.24,25.35,19657,0
2015-07-02,25.32,25.39,25.27,25.31,6363,0
2015-07-06,25.3,25.38,25.27,25.31,16770,0
2015-07-07,25.25,25.32,25.23,25.32,6313,0
2015-07-08,25.34,25.36,25.22,25.34,11840,0
2015-07-09,25.29,25.34,25.25,25.27,8060,0
2015-07-10,25.32,25.36,25.27,25.3,8628,0
2015-07-13,25.27,25.3,25.27,25.3,21824,0
2015-07-14,25.3,25.3,25.24,25.3,13221,0
2015-07-15,25.29,25.29,25.258,25.29,8902,0
2015-07-16,25.31,25.39,25.31,25.33,19974,0
2015-07-17,25.3,25.37,25.277,25.36,16366,0
2015-07-20,25.373,25.39,25.33,25.39,3595,0
2015-07-21,25.42,25.48,25.4,25.48,13975,0
2015-07-22,25.49,25.5,25.32,25.35,22124,0
2015-07-23,25.4,25.4,25.323,25.39,8537,0
2015-07-24,25.38,25.4,25.31,25.4,8583,0
2015-07-27,25.32,25.38,25.28,25.37,6058,0
2015-07-28,25.36,25.4,25.3,25.4,6207,0
2015-07-29,25.4,25.4,25.32,25.38,7756,0
2015-07-30,25.39,25.47,25.31,25.47,18232,0
2015-07-31,25.48,25.48,25.41,25.46,6062,0
2015-08-03,25.4,25.49,25.37,25.45,35126,0
2015-08-04,25.44,25.44,25.35,25.42,7910,0
2015-08-05,25.44,25.44,25.31,25.36,16143,0
2015-08-06,25.38,25.38,25.28,25.36,25583,0
2015-08-07,25.36,25.4,25.3,25.4,8392,0
2015-08-10,25.45,25.45,25.39,25.45,23061,0
2015-08-11,25.44,25.48,25.4,25.48,12832,0
2015-08-12,25.465,25.58,25.41,25.56,18369,0
2015-08-13,25.51,25.59,25.45,25.55,7617,0
2015-08-14,25.55,25.69,25.54,25.66,7461,0
2015-08-17,25.59,25.69,25.53,25.61,22560,0
2015-08-18,25.53,25.63,25.53,25.59,5791,0
2015-08-19,25.56,25.62,25.53,25.59,10230,0
2015-08-20,25.52,25.6,25.52,25.56,10682,0
2015-08-21,25.55,25.58,25.41,25.54,25042,0
2015-08-24,25.4,25.55,25.15,25.55,32481,0
2015-08-25,25.55,25.56,25.41,25.48,16154,0
2015-08-26,25.47,25.53,25.32,25.42,11720,0
2015-08-27,25.43,25.51,25.36,25.5,20052,0
2015-08-28,25.489,25.58,25.36,25.47,29477,0
2015-08-31,25.42,25.53,25.42,25.5,12972,0
2015-09-01,25.45,25.5,25.41,25.5,14392,0
2015-09-02,25.46,25.53,25.44,25.49,17788,0
2015-09-03,25.5,25.5,25.44,25.49,16435,0
2015-09-04,25.43,25.48,25.43,25.47,1500,0
2015-09-08,25.49,25.53,25.45,25.53,17568,0
2015-09-09,25.526,25.55,25.42,25.48,12281,0
2015-09-10,25.12,25.2,25.102,25.2,17199,0
2015-09-11,25.19,25.22,25.16,25.22,7287,0
2015-09-14,25.193,25.27,25.17,25.22,12818,0
2015-09-15,25.24,25.26,25.11,25.16,19921,0
2015-09-16,25.17,25.19,25.1,25.15,14237,0
2015-09-17,25.19,25.24,25.06,25.22,22264,0
2015-09-18,25.22,25.27,25.139,25.23,22408,0
2015-09-21,25.26,25.27,25.19,25.24,9763,0
2015-09-22,25.249,25.3,25.18,25.24,16488,0
2015-09-23,25.264,25.29,25.212,25.29,9515,0
2015-09-24,25.21,25.27,25.14,25.27,20560,0
2015-09-25,25.21,25.27,25.2,25.26,11187,0
2015-09-28,25.16,25.26,25.1,25.18,18915,0
2015-09-29,25.13,25.19,25.1,25.17,12818,0
2015-09-30,25.15,25.21,25.08,25.08,18614,0
2015-10-01,25.09,25.13,25.05,25.1,9966,0
2015-10-02,25.11,25.11,25,25.08,16787,0
2015-10-05,25.1,25.15,25.08,25.15,10296,0
2015-10-06,25.2,25.27,25.14,25.23,16521,0
2015-10-07,25.29,25.29,25.2,25.28,6682,0
2015-10-08,25.21,25.25,25.17,25.25,7392,0
2015-10-09,25.21,25.246,25.17,25.2,4852,0
2015-10-12,25.25,25.27,25.2,25.27,9498,0
2015-10-13,25.27,25.36,25.209,25.36,10068,0
2015-10-14,25.3,25.43,25.29,25.35,14226,0
2015-10-15,25.3,25.484,25.3,25.47,13779,0
2015-10-16,25.49,25.75,25.403,25.71,20028,0
2015-10-19,25.754,25.92,25.71,25.87,17302,0
2015-10-20,25.688,25.78,25.47,25.767,3800,0
2015-10-21,25.73,25.8,25.62,25.78,11572,0
2015-10-22,25.682,25.78,25.53,25.72,10804,0
2015-10-23,25.77,25.79,25.64,25.74,6399,0
2015-10-26,25.75,25.77,25.569,25.75,6544,0
2015-10-27,25.76,25.76,25.65,25.7,3207,0
2015-10-28,25.57,25.77,25.57,25.77,3175,0
2015-10-29,25.63,25.77,25.62,25.68,5455,0
2015-10-30,25.78,25.79,25.7,25.79,6705,0
2015-11-02,25.79,25.96,25.724,25.92,10843,0
2015-11-03,25.95,26.24,25.922,26.14,14940,0
2015-11-04,26.18,26.18,25.84,25.86,14160,0
2015-11-05,25.9,26.13,25.84,26.13,15490,0
2015-11-06,26.08,26.08,25.77,25.8,6912,0
2015-11-09,25.72,25.835,25.51,25.82,15110,0
2015-11-10,25.75,25.85,25.72,25.78,8303,0
2015-11-11,25.85,25.89,25.677,25.78,8073,0
2015-11-12,25.8,25.85,25.72,25.82,5849,0
2015-11-13,25.93,25.93,25.76,25.76,5160,0
2015-11-16,25.82,25.82,25.73,25.73,663,0
2015-11-17,25.8,25.82,25.63,25.79,6167,0
2015-11-18,25.82,25.82,25.6,25.6,8969,0
2015-11-19,25.68,25.7,25.53,25.63,8424,0
2015-11-20,25.52,25.69,25.51,25.53,18218,0
2015-11-23,25.52,25.6,25.466,25.51,9830,0
2015-11-24,25.55,25.6,25.46,25.54,5322,0
2015-11-25,25.59,25.66,25.54,25.66,7830,0
2015-11-27,25.69,25.75,25.6,25.75,5735,0
2015-11-30,25.71,25.74,25.62,25.62,9024,0
2015-12-01,25.67,25.78,25.648,25.77,13173,0
2015-12-02,25.69,25.74,25.62,25.62,3500,0
2015-12-03,25.64,25.71,25.54,25.66,12824,0
2015-12-04,25.702,25.74,25.68,25.68,2519,0
2015-12-07,25.68,25.75,25.64,25.75,7564,0
2015-12-08,25.7,25.715,25.54,25.66,12132,0
2015-12-09,25.7,25.75,25.52,25.67,3970,0
2015-12-10,25.297,25.65,25.2,25.65,22017,0
2015-12-11,25.537,25.55,25.471,25.5,5029,0
2015-12-14,25.64,25.64,24.75,25.11,26346,0
2015-12-15,25.46,25.54,25.01,25.42,10213,0
2015-12-16,25.54,25.63,25.238,25.5,9238,0
2015-12-17,25.66,25.66,25.45,25.51,8110,0
2015-12-18,25.6,25.65,25.38,25.5,1951,0
2015-12-21,25.83,25.83,25.5,25.76,10703,0
2015-12-22,25.657,25.72,25.53,25.55,6490,0
2015-12-23,25.56,25.79,25.524,25.79,2756,0
2015-12-24,25.56,25.9,25.56,25.87,6919,0
2015-12-28,25.87,25.95,25.75,25.95,7236,0
2015-12-29,25.95,26.17,25.81,26.17,8908,0
2015-12-30,26.17,26.17,25.9,26.12,5011,0
2015-12-31,26.14,26.14,25.9989,25.9989,1948,0
2016-01-04,25.9,26.0412,25.6546,25.84,13070,0
2016-01-05,25.84,26.13,25.84,25.88,11513,0
2016-01-06,25.88,26.1695,25.88,26.055,15100,0
2016-01-07,26.02,26.13,26.003,26.12,5656,0
2016-01-08,26.17,26.21,25.955,26.21,5381,0
2016-01-11,26.18,26.18,25.93,26.06,16021,0
2016-01-12,26.0939,26.0939,25.81,25.9223,10323,0
2016-01-13,25.83,26.0799,25.672,25.7077,7209,0
2016-01-14,25.67,25.7795,25.45,25.45,8594,0
2016-01-15,25.52,25.88,25.434,25.88,10614,0
2016-01-19,25.59,25.59,25.59,25.59,0,0
2016-01-20,25.63,25.63,25.35,25.48,13319,0
2016-01-21,25.69,25.7,25.421,25.7,6958,0
2016-01-22,25.8,26.11,25.7382,26.03,14088,0
2016-01-25,26.06,26.07,25.65,25.88,8769,0
2016-01-26,25.88,25.88,25.64,25.73,6929,0
2016-01-27,25.78,25.8,25.6,25.77,5124,0
2016-01-28,25.85,26.1,25.7348,26.1,17342,0
2016-01-29,25.95,26.22,25.7739,26.18,13744,0
2016-02-01,26.19,26.207,26.1215,26.18,9029,0
2016-02-02,26.2,26.2099,26.03,26.18,15679,0
2016-02-03,26.03,26.2,26.0201,26.2,38489,0
2016-02-04,25.92,26.0733,25.92,26.07,5494,0
2016-02-05,26.06,26.06,25.912,25.95,7664,0
2016-02-08,25.75,25.89,25.7,25.79,9477,0
2016-02-09,25.79,25.79,25.51,25.6,13112,0
2016-02-10,25.763,25.8799,25.75,25.874,3138,0
2016-02-11,25.7255,25.8071,25.21,25.665,16921,0
2016-02-12,25.7299,25.99,25.52,25.7801,6954,0
2016-02-16,25.86,26.0499,25.86,26,7551,0
2016-02-17,26.1,26.1,26.0075,26.0075,6408,0
2016-02-18,26.04,26.05,25.93,26.05,10191,0
2016-02-19,26.03,26.2,25.9032,26.2,8990,0
2016-02-22,26.23,26.28,26.0504,26.22,4871,0
2016-02-23,26.1,26.269,25.9,26.09,8923,0
2016-02-24,26,26.0799,26,26.0575,5927,0
2016-02-25,26.04,26.27,26,26.1,19368,0
2016-02-26,26.175,26.2499,26.0323,26.1,6676,0
2016-02-29,26.11,26.1479,25.87,25.87,28539,0
2016-03-01,26.0891,26.37,26.0186,26.23,29523,0
2016-03-02,26.27,26.37,26.1166,26.37,12301,0
2016-03-03,26.262,26.43,26.1301,26.43,9301,0
2016-03-04,26.1594,26.21,26.1594,26.16,2022,0
2016-03-07,26.13,26.2649,26.03,26.1699,13820,0
2016-03-08,26.1,26.49,26.06,26.4895,8298,0
2016-03-09,26.2337,26.7499,26.2337,26.33,40418,0
2016-03-10,26.03,26.59,26.03,26.34,8139,0
2016-03-11,26.53,26.53,26.2101,26.239,14171,0
2016-03-14,26.24,26.4199,26.2399,26.3624,12232,0
2016-03-15,26.4,26.4,26.221,26.34,13277,0
2016-03-16,26.22,26.35,26.15,26.35,11310,0
2016-03-17,26.35,26.35,26.06,26.21,14440,0
2016-03-18,26.26,26.26,26.11,26.21,4529,0
2016-03-21,26.1,26.3299,26.08,26.28,6828,0
2016-03-22,26.25,26.25,26.2,26.2429,8579,0
2016-03-23,26.12,26.22,26.0601,26.1508,8101,0
2016-03-24,26.0693,26.15,26.02,26.05,9279,0
2016-03-28,26.2,26.26,26.08,26.26,12801,0
2016-03-29,26.11,26.29,26.11,26.25,9312,0
2016-03-30,26.17,26.2399,26.132,26.22,10787,0
2016-03-31,26.25,26.25,26.03,26.03,22168,0
2016-04-01,26.13,26.13,26,26.0316,9426,0
2016-04-04,26.09,26.0999,25.96,26.0699,5358,0
2016-04-05,25.95,26.12,25.918,26.12,11769,0
2016-04-06,26.12,26.29,26.02,26.23,12105,0
2016-04-07,26.11,26.2399,25.91,26,10855,0
2016-04-08,26.01,26.1262,25.97,25.98,8805,0
2016-04-11,26.07,26.15,26.03,26.09,9644,0
2016-04-12,26.1666,26.22,26.01,26.06,25657,0
2016-04-13,26.12,26.18,26.06,26.08,14058,0
2016-04-14,26.14,26.16,25.94,26.03,21404,0
2016-04-15,26.03,26.14,25.81,25.81,53418,0
2016-04-18,25.92,25.94,25.82,25.87,14131,0
2016-04-19,25.83,25.9,25.83,25.9,9733,0
2016-04-20,25.95,25.98,25.86,25.9,11046,0
2016-04-21,25.92,26.04,25.9,25.99,9994,0
2016-04-22,26.03,26.1,25.9357,26.09,8759,0
2016-04-25,26.1,26.1,25.93,26.05,7933,0
2016-04-26,26.08,26.1699,25.96,26.14,15035,0
2016-04-27,26.09,26.43,26.05,26.41,7183,0
2016-04-28,26.4,26.4,26.24,26.38,6100,0
2016-04-29,26.18,26.2444,26.1,26.1,17122,0
2016-05-02,26.19,26.2499,26.0901,26.2342,6182,0
2016-05-03,26.1256,26.35,26.1256,26.35,3307,0
2016-05-04,26.27,26.5066,26.27,26.3399,11780,0
2016-05-05,26.38,26.48,26.22,26.3226,6621,0
2016-05-06,26.26,26.5,26.2,26.48,7254,0
2016-05-09,26.41,26.44,26.2,26.25,19851,0
2016-05-10,26.28,26.3062,26.2,26.2,12134,0
2016-05-11,26.21,26.263,26.0621,26.1,17136,0
2016-05-12,26.14,26.14,25.87,26.07,26750,0
2016-05-13,26.09,26.1381,25.91,26.03,10468,0
2016-05-16,26.06,26.2,26.06,26.19,15226,0
2016-05-17,26.16,26.205,26.06,26.06,11221,0
2016-05-18,26.18,26.18,26.0501,26.1,6436,0
2016-05-19,26.0577,26.16,26.0577,26.16,812,0
2016-05-20,26.159,26.19,26.0636,26.19,8614,0
2016-05-23,26.19,26.37,26.1274,26.3,11220,0
2016-05-24,26.44,26.48,26.2,26.35,12822,0
2016-05-25,26.3,26.42,26.3,26.31,4251,0
2016-05-26,26.3001,26.4,26.3,26.4,3992,0
2016-05-27,26.45,26.5,26.27,26.285,5570,0
2016-05-31,26.34,26.34,26.15,26.29,24135,0
2016-06-01,26.2,26.27,25.98,26.03,25890,0
2016-06-02,26.02,26.2,25.86,25.94,38278,0
2016-06-03,25.88,26.1799,25.88,26.12,18771,0
2016-06-06,26.25,26.25,26.1001,26.2,20458,0
2016-06-07,26.25,26.27,26.15,26.21,9000,0
2016-06-08,26.22,26.36,26.22,26.35,15026,0
2016-06-09,26.28,26.55,26.28,26.55,21731,0
2016-06-10,26.36,26.3828,26.21,26.3795,19497,0
2016-06-13,26.39,26.39,26.25,26.25,17523,0
2016-06-14,26.22,26.43,26.22,26.41,13082,0
2016-06-15,26.44,26.4499,26.27,26.4,19153,0
2016-06-16,26.42,26.42,26.03,26.03,12091,0
2016-06-17,26.15,26.15,26.036,26.08,11988,0
2016-06-20,26.06,26.3,26.0495,26.201,14151,0
2016-06-21,26.429,26.429,26.295,26.31,13680,0
2016-06-22,26.31,26.37,26.2793,26.34,4840,0
2016-06-23,26.37,26.45,26.3201,26.43,7619,0
2016-06-24,26.08,26.45,26.08,26.44,2724,0
2016-06-27,26.2,26.3,26.1965,26.27,11559,0
2016-06-28,26.335,26.45,26.335,26.39,9985,0
2016-06-29,26.37,26.45,26.28,26.33,10619,0
2016-06-30,26.41,26.89,26.41,26.89,18479,0
2016-07-01,26.9,26.98,26.7,26.94,15795,0
2016-07-05,26.77,26.94,26.75,26.94,6045,0
2016-07-06,26.7,26.92,26.7,26.88,6444,0
2016-07-07,26.92,26.92,26.73,26.78,13804,0
2016-07-08,26.85,26.9648,26.78,26.9648,9062,0
2016-07-11,26.98,26.98,26.73,26.75,7017,0
2016-07-12,26.84,26.93,26.71,26.93,8204,0
2016-07-13,26.94,26.95,26.75,26.9,12247,0
2016-07-14,26.7501,26.88,26.7,26.79,7312,0
2016-07-15,26.74,26.895,26.7,26.72,36943,0
2016-07-18,26.73,26.9,26.72,26.9,4505,0
2016-07-19,26.92,26.94,26.65,26.65,17408,0
2016-07-20,26.65,26.89,26.5901,26.89,6639,0
2016-07-21,26.86,26.95,26.83,26.93,7278,0
2016-07-22,26.8681,26.99,26.8036,26.87,6352,0
2016-07-25,26.8,26.99,26.76,26.98,10819,0
2016-07-26,26.96,27.05,26.95,27,8246,0
2016-07-27,26.94,26.9916,26.73,26.8,22275,0
2016-07-28,26.82,26.87,26.7301,26.75,6215,0
2016-07-29,26.94,26.96,26.72,26.72,19725,0
2016-08-01,26.87,26.87,26.73,26.73,13791,0
2016-08-02,26.75,26.75,26.5601,26.675,10691,0
2016-08-03,26.7,26.7,26.4,26.4549,13118,0
2016-08-04,26.58,26.59,26.38,26.45,8884,0
2016-08-05,26.5255,26.7,26.48,26.595,12447,0
2016-08-08,26.55,26.69,26.55,26.65,10160,0
2016-08-09,26.71,26.81,26.65,26.65,12096,0
2016-08-10,26.7162,26.7162,26.33,26.33,14221,0
2016-08-11,26.53,26.53,26.39,26.39,5425,0
2016-08-12,26.58,26.68,26.382,26.67,11520,0
2016-08-15,26.61,26.61,26.3826,26.42,3249,0
2016-08-16,26.46,26.46,26.19,26.34,8844,0
2016-08-17,26.34,26.73,26.32,26.73,13486,0
2016-08-18,26.7,26.78,26.5,26.6,4632,0
2016-08-19,26.6,26.74,26.505,26.6,9606,0
2016-08-22,26.57,26.7583,26.55,26.64,13142,0
2016-08-23,26.71,26.78,26.6501,26.74,13857,0
2016-08-24,26.6817,26.73,26.67,26.68,5117,0
2016-08-25,26.759,26.759,26.5,26.54,7441,0
2016-08-26,26.47,26.84,26.47,26.8,10222,0
2016-08-29,26.81,26.85,26.72,26.85,8247,0
2016-08-30,26.81,26.85,26.601,26.6887,12177,0
2016-08-31,26.64,26.881,26.5601,26.68,26034,0
2016-09-01,26.69,26.96,26.6801,26.8403,9141,0
2016-09-02,26.77,26.906,26.57,26.67,21079,0
2016-09-06,26.6,26.6699,26.25,26.3,28225,0
2016-09-07,26.4,26.48,26.135,26.18,6532,0
2016-09-08,26.26,26.3299,26.26,26.31,3492,0
2016-09-09,26.13,26.37,26.02,26.12,10608,0
2016-09-12,25.71,26,25.53,25.95,14533,0
2016-09-13,25.8208,26,25.55,25.73,10120,0
2016-09-14,25.95,25.95,25.57,25.67,7498,0
2016-09-15,25.67,25.9899,25.57,25.6,13810,0
2016-09-16,25.64,25.81,25.6,25.6,5791,0
2016-09-19,25.83,25.83,25.62,25.8002,6483,0
2016-09-20,25.88,26.0654,25.82,26.05,6142,0
2016-09-21,26.09,26.09,25.7,25.81,19401,0
2016-09-22,25.96,26.01,25.88,25.9513,25215,0
2016-09-23,25.8958,25.99,25.687,25.99,10917,0
2016-09-26,25.98,26.23,25.8219,26.23,9807,0
2016-09-27,26.22,26.5,26.22,26.47,8628,0
2016-09-28,26.37,26.46,26.34,26.439,5406,0
2016-09-29,26.29,26.42,26.04,26.2588,11367,0
2016-09-30,26.05,26.05,25.7,25.7,11922,0
2016-10-03,25.76,25.8499,25.75,25.8,10654,0
2016-10-04,25.83,25.88,25.7246,25.8596,6663,0
2016-10-05,25.8304,25.9399,25.8095,25.8878,8111,0
2016-10-06,25.8771,26.21,25.8764,26.14,19036,0
2016-10-07,26.08,26.2293,26.08,26.13,4802,0
2016-10-10,26.1,26.36,26.04,26.2479,14180,0
2016-10-11,26.01,26.13,25.9349,26.05,11385,0
2016-10-12,25.97,26.104,25.9101,25.95,3750,0
2016-10-13,25.82,25.8204,25.69,25.691,18438,0
2016-10-14,25.92,26.0399,25.77,25.77,1916,0
2016-10-17,25.79,25.96,25.74,25.96,9229,0
2016-10-18,25.98,26,25.72,25.85,25198,0
2016-10-19,25.9,26.07,25.8633,26.07,14075,0
2016-10-20,26.06,26.1,25.86,26.06,6987,0
2016-10-21,26.1392,26.5,26.0951,26.5,26280,0
2016-10-24,26.38,26.42,26.26,26.26,10575,0
2016-10-25,26.26,26.48,26.2,26.47,14391,0
2016-10-26,26.41,26.47,26.26,26.26,10196,0
2016-10-27,26.27,26.27,26.039,26.21,9830,0
2016-10-28,26.16,26.16,26.04,26.04,7266,0
2016-10-31,26.01,26.2,25.91,25.96,10978,0
2016-11-01,25.93,26.0147,25.81,25.8784,7006,0
2016-11-02,25.84,26,25.76,25.8297,18215,0
2016-11-03,25.82,25.82,25.7009,25.75,10831,0
2016-11-04,25.76,25.8,25.65,25.77,12978,0
2016-11-07,25.79,25.8803,25.63,25.8803,16929,0
2016-11-08,25.94,25.94,25.65,25.65,6289,0
2016-11-09,25.2,25.5585,25.13,25.2,27818,0
2016-11-10,25.31,25.4794,25.12,25.2353,31468,0
2016-11-11,25.33,25.33,25.1,25.14,16719,0
2016-11-14,25.1,25.1399,24.92,25.05,47060,0
2016-11-15,25,25.675,25,25.6345,13317,0
2016-11-16,25.55,25.75,25.55,25.719,13744,0
2016-11-17,25.75,25.78,25.45,25.512,16438,0
2016-11-18,25.65,25.659,25.1,25.15,21145,0
2016-11-21,25.11,25.2306,25.11,25.16,18721,0
2016-11-22,25.1477,25.2747,25.11,25.1871,7884,0
2016-11-23,25.03,25.1873,25.03,25.13,5103,0
2016-11-25,25.14,25.18,25.07,25.15,4133,0
2016-11-28,25.17,25.2906,25.16,25.18,14214,0
2016-11-29,25.12,25.2218,25.12,25.21,10612,0
2016-11-30,25.1571,25.2465,25.02,25.13,16525,0
2016-12-01,25.17,25.17,25,25.03,14228,0
2016-12-02,25.1943,25.1943,25.08,25.1559,7998,0
2016-12-05,25.15,25.7,25.15,25.65,15863,0
2016-12-06,25.5419,25.5951,25.53,25.59,3926,0
2016-12-07,25.52,25.74,25.52,25.56,6623,0
2016-12-08,25.43,25.67,25.43,25.54,4238,0
2016-12-09,25.5,25.52,25.32,25.3991,11762,0
2016-12-12,25.23,25.23,25,25.02,20951,0
2016-12-13,25.041,25.0899,24.98,25,13674,0
2016-12-14,25.063,25.3799,25,25.06,27567,0
2016-12-15,25.19,25.5,25.05,25.21,33622,0
2016-12-16,25.19,25.3,25.03,25.05,24517,0
2016-12-19,25.15,25.3862,25.15,25.22,17369,0
2016-12-20,25.19,25.2899,25.12,25.24,11675,0
2016-12-21,25.22,25.53,25.22,25.38,15659,0
2016-12-22,25.39,25.3999,25.283,25.31,26591,0
2016-12-23,25.2889,25.4899,25.2889,25.34,7998,0
2016-12-27,25.39,25.67,25.39,25.6,20482,0
2016-12-28,25.6,25.68,25.48,25.68,18502,0
2016-12-29,25.54,25.5401,25.35,25.35,14218,0
2016-12-30,25.42,25.42,25.16,25.16,19237,0
2017-01-03,25.23,25.2783,25.16,25.2,26815,0
2017-01-04,25.23,25.2995,25.21,25.27,16248,0
2017-01-05,25.28,25.35,25.2,25.24,15936,0
2017-01-06,25.24,25.267,25.21,25.26,7539,0
2017-01-09,25.25,25.27,25.22,25.24,9985,0
2017-01-10,25.23,25.26,25.2035,25.26,13699,0
2017-01-11,25.232,25.34,25.232,25.34,7975,0
2017-01-12,25.3,25.37,25.3,25.3,8487,0
2017-01-13,25.34,25.34,25.2735,25.33,3904,0
2017-01-17,25.339,25.35,25.25,25.27,6823,0
2017-01-18,25.2305,25.3035,25.17,25.2,12540,0
2017-01-19,25.2495,25.2495,25.08,25.11,26669,0
2017-01-20,25.1,25.18,25.08,25.09,21584,0
2017-01-23,25.12,25.3,25.12,25.27,15717,0
2017-01-24,25.2676,25.3,25.25,25.3,4269,0
2017-01-25,25.26,25.27,25.2,25.24,5322,0
2017-01-26,25.25,25.3,25.2,25.29,8898,0
2017-01-27,25.32,25.34,25.27,25.34,3839,0
2017-01-30,25.2965,25.4,25.2782,25.32,10189,0
2017-01-31,25.3243,25.38,25.32,25.38,7210,0
2017-02-01,25.35,25.46,25.3246,25.33,38114,0
2017-02-02,25.4,25.44,25.37,25.43,9370,0
2017-02-03,25.48,25.55,25.398,25.52,23592,0
2017-02-06,25.75,25.75,25.56,25.69,19518,0
2017-02-07,25.69,25.74,25.61,25.61,7041,0
2017-02-08,25.61,25.7,25.6001,25.66,5709,0
2017-02-09,25.67,25.7604,25.63,25.7347,13376,0
2017-02-10,25.6401,26.24,25.64,26.1,17473,0
2017-02-13,26,26.33,25.811,25.85,12584,0
2017-02-14,25.82,26.26,25.82,25.92,11359,0
2017-02-15,25.88,26.2499,25.86,26.24,15503,0
2017-02-16,26.1382,26.1382,25.91,26,3680,0
2017-02-17,25.92,26.153,25.76,25.91,8926,0
2017-02-21,25.83,25.93,25.83,25.93,4518,0
2017-02-22,25.88,26.073,25.81,25.82,7576,0
2017-02-23,25.82,25.93,25.815,25.92,10352,0
2017-02-24,25.86,26.1183,25.83,25.96,6926,0
2017-02-27,25.9408,25.95,25.8856,25.93,5106,0
2017-02-28,25.89,25.97,25.84,25.84,13867,0
2017-03-01,25.83,25.83,25.73,25.81,10583,0
2017-03-02,25.74,26.0372,25.74,25.99,26153,0
2017-03-03,26.0814,26.0814,26.058,26.058,1463,0
2017-03-06,26.02,26.02,25.83,25.9464,5745,0
2017-03-07,25.8731,25.8859,25.81,25.81,10417,0
2017-03-08,25.75,25.91,25.71,25.87,9629,0
2017-03-09,25.8,25.8533,25.7,25.7257,5209,0
2017-03-10,25.49,25.78,25.4,25.47,25206,0
2017-03-13,25.5359,25.63,25.3264,25.5625,6468,0
2017-03-14,25.51,25.76,25.51,25.75,10086,0
2017-03-15,25.83,25.83,25.5597,25.83,16692,0
2017-03-16,25.66,25.8999,25.66,25.8999,11754,0
2017-03-17,26.22,26.22,25.74,25.77,10313,0
2017-03-20,25.99,25.99,25.8,25.86,7121,0
2017-03-21,25.7445,25.761,25.7,25.7,6478,0
2017-03-22,25.66,25.759,25.6196,25.72,8948,0
2017-03-23,25.68,25.78,25.68,25.78,10145,0
2017-03-24,25.8,25.8399,25.76,25.78,10589,0
2017-03-27,25.83,25.83,25.79,25.79,2751,0
2017-03-28,25.79,25.84,25.79,25.79,3458,0
2017-03-29,25.8,25.88,25.78,25.82,7458,0
2017-03-30,25.78,25.89,25.78,25.86,4873,0
2017-03-31,25.85,25.85,25.52,25.77,23000,0
2017-04-03,25.68,25.83,25.68,25.83,10222,0
2017-04-04,25.74,25.7836,25.73,25.76,5730,0
2017-04-05,25.79,25.7986,25.71,25.71,4763,0
2017-04-06,25.67,25.78,25.65,25.67,4847,0
2017-04-07,25.75,25.7519,25.68,25.6965,6659,0
2017-04-10,25.74,25.8,25.7,25.7616,8644,0
2017-04-11,25.7214,25.7673,25.6922,25.7145,6764,0
2017-04-12,25.761,25.82,25.75,25.82,3687,0
2017-04-13,25.78,25.8399,25.7362,25.75,6498,0
2017-04-17,25.8,25.83,25.75,25.82,10629,0
2017-04-18,25.76,25.79,25.6976,25.79,6070,0
2017-04-19,25.78,25.83,25.7,25.7,12858,0
2017-04-20,25.67,25.85,25.67,25.7411,11235,0
2017-04-21,25.82,25.99,25.82,25.99,6298,0
2017-04-24,26.0163,26.07,25.76,25.85,9671,0
2017-04-25,25.94,26.18,25.8783,26.18,14096,0
2017-04-26,26.2,26.2,26.0848,26.18,5788,0
2017-04-27,26.12,26.19,26.09,26.1797,8844,0
2017-04-28,26.04,26.32,26.04,26.3,14615,0
2017-05-01,26.25,26.34,26.127,26.34,4026,0
2017-05-02,26.22,26.45,26.22,26.41,7391,0
2017-05-03,26.3,26.72,26.2959,26.72,15186,0
2017-05-04,26.6059,26.64,26.6059,26.6059,6888,0
2017-05-05,26.45,26.6299,26.45,26.58,5046,0
2017-05-08,26.5708,26.79,26.451,26.75,7815,0
2017-05-09,26.6047,26.98,26.6047,26.8,12842,0
2017-05-10,26.7,26.98,26.7,26.92,5073,0
2017-05-11,26.7256,26.805,26.5708,26.7497,7039,0
2017-05-12,26.6401,26.81,26.6401,26.6907,2613,0
2017-05-15,26.83,26.84,26.6301,26.76,12892,0
2017-05-16,26.76,26.8101,26.55,26.7702,5998,0
2017-05-17,26.67,26.8788,26.67,26.7,3712,0
2017-05-18,26.53,26.9199,26.53,26.54,8577,0
2017-05-19,26.52,26.63,26.52,26.6,5198,0
2017-05-22,26.8,26.8,26.6,26.605,4993,0
2017-05-23,26.79,26.79,26.6,26.6959,6059,0
2017-05-24,26.6391,26.6891,26.55,26.6,5208,0
2017-05-25,26.57,26.7214,26.5633,26.59,11159,0
2017-05-26,26.5973,26.779,26.57,26.779,5834,0
2017-05-30,26.67,26.72,26.63,26.67,7379,0
2017-05-31,26.75,26.75,26.57,26.62,10346,0
2017-06-01,26.62,26.647,26.51,26.58,7766,0
2017-06-02,26.58,26.73,26.58,26.7,4199,0
2017-06-05,26.55,26.6399,26.479,26.59,7974,0
2017-06-06,26.51,26.73,26.5,26.71,4041,0
2017-06-07,26.58,26.656,26.55,26.64,8375,0
2017-06-08,26.69,26.7,26.566,26.68,2316,0
2017-06-09,26.79,26.79,26.5374,26.5374,8353,0
2017-06-12,26.11,26.49,26.11,26.2001,13443,0
2017-06-13,26.2198,26.26,26.1208,26.1801,2727,0
2017-06-14,26.29,26.3,26.2,26.21,5153,0
2017-06-15,26.25,26.4999,26.21,26.21,8298,0
2017-06-16,26.36,26.42,26.21,26.42,12485,0
2017-06-19,26.44,26.49,26.3263,26.37,8334,0
2017-06-20,26.49,26.59,26.28,26.59,16443,0
2017-06-21,26.6,26.6,26.3572,26.52,19227,0
2017-06-22,26.44,26.74,26.44,26.6387,15014,0
2017-06-23,26.61,26.81,26.61,26.81,15991,0
2017-06-26,26.77,26.9655,26.77,26.94,9175,0
2017-06-27,26.8779,27.07,26.8779,27.05,15972,0
2017-06-28,26.7172,27.0799,26.7172,27.0799,7303,0
2017-06-29,27.05,27.09,26.92,27.09,9333,0
2017-06-30,26.8713,27.09,26.8713,27.09,7989,0
2017-07-03,26.91,26.91,26.7701,26.8344,3431,0
2017-07-05,26.97,27.18,26.89,27.15,11470,0
2017-07-06,27.0557,27.29,27.0557,27.2456,8955,0
2017-07-07,27.1476,27.28,27.1476,27.272,10026,0
2017-07-10,27.218,27.28,27.2,27.24,15267,0
2017-07-11,27.16,27.16,26.74,26.85,19498,0
2017-07-12,26.9615,27.1499,26.81,26.8199,14599,0
2017-07-13,26.73,26.9465,26.73,26.84,15632,0
2017-07-14,26.85,26.99,26.8,26.8,16215,0
2017-07-17,26.85,26.85,26.63,26.67,9462,0
2017-07-18,26.63,26.79,26.62,26.79,9410,0
2017-07-19,26.83,27.05,26.7655,26.77,9820,0
2017-07-20,26.771,26.9,26.7601,26.9,4831,0
2017-07-21,26.9599,27.15,26.78,27.15,22334,0
2017-07-24,27.13,27.13,26.8301,26.96,11194,0
2017-07-25,26.8592,27,26.63,27,11648,0
2017-07-26,26.9899,26.9899,26.7678,26.88,1356,0
2017-07-27,26.77,27,26.77,27,3835,0
2017-07-28,26.82,26.8644,26.79,26.8,5459,0
2017-07-31,26.74,27,26.65,26.65,13197,0
2017-08-01,26.75,26.83,26.66,26.81,9615,0
2017-08-02,26.84,26.9468,26.7611,26.87,10108,0
2017-08-03,26.78,26.85,26.471,26.471,18492,0
2017-08-04,26.59,26.709,26.59,26.69,5191,0
2017-08-07,26.699,26.699,26.55,26.56,10587,0
2017-08-08,26.85,26.85,26.55,26.56,6555,0
2017-08-09,26.59,26.6,26.4,26.4,16344,0
2017-08-10,26.4,26.4,26.18,26.18,3953,0
2017-08-11,26.1915,26.25,26,26.03,10841,0
2017-08-14,26.1,26.4076,26.1,26.3556,3384,0
2017-08-15,26.26,26.32,26.1707,26.2071,5331,0
2017-08-16,26.3,26.42,26.2501,26.2501,2081,0
2017-08-17,26.22,26.38,26.1819,26.3276,5954,0
2017-08-18,26.3641,26.3641,26.2405,26.33,1817,0
2017-08-21,26.2916,26.2916,26.12,26.12,5920,0
2017-08-22,26.16,26.5,26.15,26.4999,16560,0
2017-08-23,26.402,26.4408,26.35,26.4342,7464,0
2017-08-24,26.3813,26.45,26.38,26.4,5322,0
2017-08-25,26.4255,26.682,26.4255,26.58,6516,0
2017-08-28,26.7292,26.86,26.7,26.86,3853,0
2017-08-29,26.68,26.77,26.6723,26.696,7607,0
2017-08-30,26.73,26.73,26.39,26.39,8979,0
2017-08-31,26.5997,26.5997,25.58,25.66,114691,0
2017-09-01,25.78,25.88,25.76,25.8,29109,0
2017-09-05,25.85,25.85,25.75,25.77,12695,0
2017-09-06,25.8042,25.87,25.75,25.8,17509,0
2017-09-07,25.84,25.87,25.78,25.8,9193,0
2017-09-08,25.7777,25.84,25.75,25.82,10221,0
2017-09-11,25.85,26,25.79,26,19829,0
2017-09-12,26,26.0184,25.91,25.98,13081,0
2017-09-13,25.61,25.65,25.6,25.61,11757,0
2017-09-14,25.6299,25.65,25.52,25.65,14144,0
2017-09-15,25.65,25.7,25.56,25.7,10933,0
2017-09-18,25.65,25.74,25.65,25.74,10287,0
2017-09-19,25.75,25.7819,25.6722,25.72,4597,0
2017-09-20,25.645,25.774,25.645,25.774,10933,0
2017-09-21,25.67,25.78,25.67,25.78,5634,0
2017-09-22,25.78,25.93,25.7593,25.9199,10164,0
2017-09-25,25.93,26.08,25.93,26.02,8360,0
2017-09-26,26.07,26.07,25.94,26,13415,0
2017-09-27,25.85,25.9518,25.65,25.78,31541,0
2017-09-28,25.7,25.8199,25.7,25.76,18707,0
2017-09-29,25.76,25.7634,25.46,25.47,133021,0
2017-10-02,25.55,25.58,25.51,25.51,38039,0
2017-10-03,25.51,25.56,25.51,25.53,15733,0
2017-10-04,25.54,25.58,25.51,25.54,21945,0
2017-10-05,25.55,25.58,25.54,25.54,19482,0
2017-10-06,25.52,25.56,25.43,25.5,28592,0
2017-10-09,25.5,25.55,25.47,25.47,8806,0
2017-10-10,25.47,25.54,25.47,25.49,8105,0
