Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.281,22.307,22.016,22.078,32214,0
2010-08-24,22.035,22.078,21.639,21.726,50635,0
2010-08-25,21.639,21.726,21.489,21.612,32600,0
2010-08-26,21.823,21.981,21.692,21.692,27728,0
2010-08-27,21.849,22.139,21.814,21.981,30115,0
2010-08-30,22.114,22.139,21.832,21.981,20363,0
2010-08-31,21.981,22.131,21.902,22.043,51582,0
2010-09-01,22.096,22.149,21.999,22.008,26747,0
2010-09-02,22.026,22.114,21.955,22.026,39198,0
2010-09-03,21.735,21.947,21.7,21.726,23137,0
2010-09-07,21.11,21.893,21.11,21.726,19217,0
2010-09-08,21.771,22.035,21.771,22.035,40142,0
2010-09-09,22.078,22.386,21.999,21.999,48626,0
2010-09-10,22.131,22.289,22.096,22.289,13275,0
2010-09-13,22.36,22.36,21.991,22.078,22375,0
2010-09-14,22.043,22.193,21.981,21.981,12061,0
2010-09-15,21.981,22.139,21.964,22.105,12283,0
2010-09-16,22.035,22.131,21.955,22.131,21776,0
2010-09-17,21.991,22.166,21.806,22.166,28887,0
2010-09-20,22.035,22.035,21.823,21.929,41401,0
2010-09-21,21.841,22.166,21.841,21.893,23344,0
2010-09-22,21.947,22.016,21.814,21.814,36480,0
2010-09-23,22.026,22.184,21.858,22.078,133542,0
2010-09-24,21.999,22.043,21.885,21.885,18861,0
2010-09-27,22.026,22.026,21.832,21.832,30077,0
2010-09-28,21.823,21.964,21.726,21.726,12429,0
2010-09-29,21.823,21.981,21.806,21.981,12420,0
2010-09-30,21.929,22.158,21.929,22.035,12615,0
2010-10-01,21.991,22.035,21.92,21.929,25887,0
2010-10-04,22.035,22.035,21.7,21.726,15396,0
2010-10-05,21.806,21.876,21.683,21.683,9408,0
2010-10-06,21.779,21.788,21.56,21.569,17362,0
2010-10-07,21.683,21.744,21.577,21.577,16777,0
2010-10-08,21.771,21.955,21.692,21.902,9189,0
2010-10-11,21.937,21.981,21.7,21.885,21950,0
2010-10-12,21.876,22.035,21.762,21.762,17871,0
2010-10-13,21.929,22.035,21.858,21.991,8215,0
2010-10-14,21.929,22.087,21.621,21.832,12681,0
2010-10-15,21.788,22.166,21.295,22.166,27079,0
2010-10-18,21.947,21.991,21.525,21.726,27552,0
2010-10-19,21.656,21.991,21.656,21.735,19974,0
2010-10-20,21.876,21.937,21.788,21.832,14241,0
2010-10-21,21.964,21.991,21.726,21.726,13872,0
2010-10-22,21.814,22.052,21.814,21.868,9595,0
2010-10-25,22.07,22.078,21.814,21.814,15725,0
2010-10-26,21.991,22.158,21.981,22.008,30951,0
2010-10-27,21.981,22.035,21.868,21.902,20320,0
2010-10-28,21.991,22.06,21.947,21.973,11046,0
2010-10-29,21.999,22.07,21.885,21.885,11202,0
2010-11-01,21.858,21.999,21.858,21.991,9014,0
2010-11-02,22.035,22.035,21.726,21.726,13101,0
2010-11-03,21.639,21.692,21.532,21.63,28729,0
2010-11-04,21.762,21.806,21.63,21.744,14219,0
2010-11-05,21.762,21.858,21.7,21.841,17598,0
2010-11-08,21.744,21.929,21.726,21.726,22951,0
2010-11-09,21.902,21.902,21.726,21.858,20465,0
2010-11-10,21.868,21.868,21.7,21.814,15342,0
2010-11-11,21.788,21.999,21.788,21.991,11108,0
2010-11-12,21.973,22.078,21.937,22.016,7528,0
2010-11-15,21.955,22.078,21.955,22.016,6246,0
2010-11-16,21.981,21.981,21.55,21.586,23162,0
2010-11-17,21.797,21.92,21.357,21.639,15420,0
2010-11-18,21.868,22.166,21.814,22.07,20390,0
2010-11-19,21.964,22.166,21.964,21.973,10110,0
2010-11-22,21.947,22.087,21.841,21.841,17938,0
2010-11-23,21.911,22.131,21.832,22.078,11812,0
2010-11-24,21.929,22.175,21.929,22.175,9711,0
2010-11-26,22.175,22.21,21.841,21.929,3627,0
2010-11-29,21.947,22.281,21.947,22.008,36046,0
2010-11-30,21.964,22.281,21.964,22.087,18219,0
2010-12-01,22.166,23.75,22.087,22.21,41613,0
2010-12-02,22.105,22.254,22.096,22.237,14686,0
2010-12-03,22.078,22.343,22.078,22.166,11394,0
2010-12-06,21.902,21.999,21.771,21.771,22052,0
2010-12-07,21.858,21.964,21.656,21.911,23945,0
2010-12-08,21.92,21.92,21.683,21.683,10876,0
2010-12-09,21.656,21.726,21.427,21.507,39479,0
2010-12-10,21.577,21.577,21.269,21.269,24988,0
2010-12-13,21.357,21.586,21.199,21.577,18095,0
2010-12-14,21.569,21.674,21.313,21.313,15191,0
2010-12-15,21.252,21.392,21.233,21.286,8821,0
2010-12-16,21.252,21.55,21.252,21.55,18322,0
2010-12-17,21.532,21.532,21.295,21.366,9632,0
2010-12-20,21.286,21.454,21.067,21.067,20024,0
2010-12-21,20.926,20.926,20.416,20.575,30108,0
2010-12-22,20.591,20.662,20.486,20.486,19408,0
2010-12-23,20.451,20.609,20.311,20.584,48208,0
2010-12-27,20.539,20.847,20.486,20.733,24010,0
2010-12-28,20.759,21.261,20.688,21.261,17858,0
2010-12-29,21.437,21.437,20.996,21.375,21554,0
2010-12-30,21.418,21.418,21.11,21.418,13324,0
2010-12-31,21.418,21.692,21.347,21.692,8274,0
2011-01-03,21.639,21.858,21.418,21.418,22918,0
2011-01-04,21.532,21.541,21.392,21.525,13790,0
2011-01-05,21.525,21.806,21.525,21.683,12940,0
2011-01-06,21.603,21.771,21.594,21.771,7452,0
2011-01-07,21.771,21.771,21.507,21.507,9272,0
2011-01-10,21.507,21.63,21.507,21.55,11809,0
2011-01-11,21.55,21.771,21.55,21.569,8905,0
2011-01-12,21.594,21.683,21.569,21.594,10125,0
2011-01-13,21.594,21.937,21.594,21.937,12363,0
2011-01-14,21.832,21.893,21.771,21.771,11158,0
2011-01-18,21.771,21.849,21.603,21.603,13110,0
2011-01-19,21.594,21.753,21.594,21.612,11211,0
2011-01-20,21.577,21.639,21.392,21.446,32465,0
2011-01-21,21.446,21.525,21.331,21.48,17548,0
2011-01-24,21.418,21.446,21.304,21.304,47553,0
2011-01-25,21.279,21.402,21.146,21.402,91230,0
2011-01-26,21.347,21.402,21.261,21.313,17956,0
2011-01-27,21.375,21.384,21.225,21.366,68956,0
2011-01-28,21.323,21.454,21.313,21.313,16552,0
2011-01-31,21.427,21.427,21.243,21.34,10571,0
2011-02-01,21.304,21.446,21.269,21.269,21741,0
2011-02-02,21.357,21.418,21.295,21.375,35110,0
2011-02-03,21.409,21.409,21.313,21.313,66300,0
2011-02-04,21.357,21.366,21.233,21.366,23813,0
2011-02-07,21.286,21.384,21.286,21.295,21639,0
2011-02-08,21.295,21.384,21.252,21.286,77604,0
2011-02-09,21.225,21.331,21.225,21.331,19995,0
2011-02-10,21.295,21.384,21.252,21.357,19469,0
2011-02-11,21.366,21.454,21.286,21.375,40209,0
2011-02-14,21.454,21.454,21.331,21.446,46640,0
2011-02-15,21.427,21.463,21.313,21.323,31960,0
2011-02-16,21.375,21.446,21.357,21.418,49421,0
2011-02-18,21.384,21.392,21.313,21.313,25179,0
2011-02-22,21.331,21.418,21.331,21.347,29752,0
2011-02-23,21.375,21.409,21.357,21.384,73667,0
2011-02-24,21.418,21.463,21.331,21.418,64590,0
2011-02-25,21.402,21.516,21.402,21.454,38453,0
2011-02-28,21.437,21.577,21.437,21.525,81397,0
2011-03-01,21.525,21.594,21.47,21.47,28317,0
2011-03-02,21.525,21.656,21.498,21.648,46381,0
2011-03-03,21.779,21.814,21.639,21.744,45666,0
2011-03-04,21.286,21.516,21.269,21.516,41512,0
2011-03-07,21.516,21.692,21.516,21.516,22931,0
2011-03-08,21.594,21.594,21.498,21.498,22269,0
2011-03-09,21.577,21.639,21.402,21.586,13674,0
2011-03-10,21.47,21.586,21.402,21.498,15641,0
2011-03-11,21.48,21.63,21.463,21.516,13110,0
2011-03-14,21.56,21.656,21.48,21.525,19621,0
2011-03-15,21.463,21.532,21.252,21.498,36330,0
2011-03-16,21.437,21.55,21.34,21.418,43849,0
2011-03-17,21.463,21.541,21.427,21.507,22883,0
2011-03-18,21.603,21.735,21.586,21.586,33619,0
2011-03-21,21.648,21.674,21.55,21.56,15713,0
2011-03-22,21.621,21.771,21.569,21.771,26223,0
2011-03-23,21.806,21.814,21.55,21.55,50691,0
2011-03-24,21.621,21.656,21.541,21.569,14866,0
2011-03-25,21.639,21.7,21.569,21.656,19050,0
2011-03-28,21.656,21.718,21.56,21.639,21483,0
2011-03-29,21.612,21.797,21.612,21.726,26213,0
2011-03-30,21.771,21.814,21.744,21.771,7636,0
2011-03-31,21.771,21.937,21.771,21.937,21022,0
2011-04-01,21.911,21.911,21.823,21.858,20309,0
2011-04-04,21.849,21.937,21.779,21.779,16698,0
2011-04-05,21.849,21.858,21.788,21.788,11988,0
2011-04-06,21.832,21.911,21.806,21.911,13940,0
2011-04-07,21.858,21.911,21.832,21.911,64176,0
2011-04-08,21.92,21.92,21.735,21.771,18711,0
2011-04-11,21.832,21.832,21.709,21.718,79827,0
2011-04-12,21.709,21.902,21.709,21.744,18472,0
2011-04-13,21.7,21.788,21.683,21.771,12002,0
2011-04-14,21.771,21.902,21.709,21.885,30493,0
2011-04-15,21.893,21.973,21.832,21.973,17408,0
2011-04-18,21.937,21.937,21.841,21.841,5083,0
2011-04-19,21.832,21.964,21.814,21.964,15808,0
2011-04-20,21.964,22.026,21.937,22.026,23329,0
2011-04-21,21.929,22.026,21.868,21.964,19945,0
2011-04-25,21.947,21.991,21.902,21.964,12008,0
2011-04-26,21.981,22.052,21.981,22.052,28752,0
2011-04-27,21.991,22.052,21.991,22.052,19224,0
2011-04-28,21.999,22.052,21.991,22.016,18149,0
2011-04-29,21.991,22.052,21.955,21.999,22452,0
2011-05-02,22.016,22.299,21.955,22.122,25034,0
2011-05-03,22.105,22.289,22.087,22.122,14642,0
2011-05-04,22.21,22.21,22.122,22.184,3288,0
2011-05-05,22.07,22.395,22.07,22.316,7222,0
2011-05-06,22.307,22.475,22.193,22.43,10217,0
2011-05-09,22.43,22.438,22.316,22.316,10933,0
2011-05-10,22.307,22.475,22.254,22.254,13580,0
2011-05-11,22.343,22.509,22.245,22.475,11166,0
2011-05-12,22.606,22.606,22.438,22.518,9785,0
2011-05-13,22.518,22.518,22.404,22.466,13030,0
2011-05-16,22.466,22.518,22.351,22.43,23508,0
2011-05-17,22.483,22.5,22.324,22.351,12019,0
2011-05-18,22.289,22.377,22.263,22.263,13451,0
2011-05-19,22.263,22.475,22.263,22.475,12888,0
2011-05-20,22.447,22.5,22.272,22.272,21487,0
2011-05-23,22.368,22.413,22.272,22.316,21382,0
2011-05-24,22.316,22.351,22.184,22.254,17312,0
2011-05-25,22.254,22.491,22.254,22.457,12730,0
2011-05-26,22.447,22.527,22.36,22.457,14005,0
2011-05-27,22.36,22.5,22.299,22.377,13895,0
2011-05-31,22.386,22.395,22.175,22.184,19948,0
2011-06-01,22.149,22.43,22.149,22.43,15434,0
2011-06-02,22.491,22.598,22.404,22.466,10738,0
2011-06-03,22.395,22.623,22.368,22.395,33919,0
2011-06-06,22.158,22.254,22.052,22.078,31644,0
2011-06-07,22.087,22.166,22.087,22.114,13006,0
2011-06-08,22.193,22.193,21.981,21.981,15052,0
2011-06-09,22.035,22.096,21.603,21.806,54694,0
2011-06-10,21.868,21.947,21.806,21.902,9250,0
2011-06-13,21.937,21.991,21.902,21.911,6880,0
2011-06-14,21.991,22.052,21.885,21.92,9697,0
2011-06-15,21.955,22.06,21.797,21.885,17166,0
2011-06-16,21.814,21.858,21.656,21.656,33405,0
2011-06-17,21.603,21.779,21.594,21.779,13674,0
2011-06-20,21.7,21.753,21.569,21.577,25291,0
2011-06-21,21.569,21.885,21.569,21.709,28408,0
2011-06-22,21.674,21.832,21.674,21.718,15919,0
2011-06-23,21.726,22.07,21.718,22.052,29345,0
2011-06-24,22.016,22.096,21.947,21.955,17664,0
2011-06-27,22.008,22.035,21.92,21.92,18363,0
2011-06-28,21.991,22.078,21.911,22.043,14664,0
2011-06-29,21.955,22.096,21.955,22.035,52238,0
2011-06-30,22.078,22.087,21.991,21.991,20471,0
2011-07-01,21.991,22.131,21.991,22.07,19324,0
2011-07-05,22.07,22.21,22.052,22.158,10529,0
2011-07-06,22.22,22.228,22.149,22.149,12247,0
2011-07-07,22.201,22.228,22.052,22.149,20518,0
2011-07-08,22.149,22.316,22.139,22.228,11777,0
2011-07-11,22.343,22.343,22.122,22.245,12871,0
2011-07-12,22.263,22.281,22.131,22.131,7971,0
2011-07-13,22.122,22.166,22.016,22.026,24520,0
2011-07-14,22.008,22.07,21.973,22.06,9974,0
2011-07-15,22.035,22.105,21.937,22.105,11280,0
2011-07-18,22.139,22.139,21.937,22.016,12176,0
2011-07-19,21.92,22.114,21.92,22.114,19281,0
2011-07-20,22.043,22.122,22.016,22.122,24402,0
2011-07-21,22.158,22.184,22.087,22.131,17948,0
2011-07-22,22.096,22.122,22.035,22.122,18680,0
2011-07-25,22.078,22.131,21.991,22.043,10333,0
2011-07-26,22.016,22.078,21.991,22.06,13038,0
2011-07-27,22.052,22.07,21.868,21.955,13805,0
2011-07-28,21.885,22.035,21.885,21.911,12034,0
2011-07-29,21.92,21.92,21.771,21.902,14703,0
2011-08-01,21.911,22.193,21.911,22.184,11461,0
2011-08-02,22.114,22.166,22.052,22.158,13835,0
2011-08-03,22.122,22.21,22.043,22.21,7680,0
2011-08-04,22.008,22.166,21.779,21.779,23561,0
2011-08-05,21.788,21.858,19.88,20.892,87275,0
2011-08-08,20.645,20.645,16.502,17.61,104865,0
2011-08-09,18.253,21.331,17.152,20.636,73410,0
2011-08-10,19.791,20.97,19.791,20.847,33057,0
2011-08-11,20.406,21.541,20.406,21.541,27681,0
2011-08-12,21.48,22.193,21.418,21.683,18829,0
2011-08-15,21.981,22.114,21.648,22.087,14548,0
2011-08-16,21.771,21.991,21.498,21.849,16515,0
2011-08-17,21.814,22.087,21.814,21.92,9569,0
2011-08-18,21.753,21.788,21.093,21.463,25569,0
2011-08-19,21.375,21.902,21.279,21.902,24212,0
2011-08-22,21.814,21.937,21.331,21.507,16150,0
2011-08-23,21.762,21.964,21.489,21.841,15467,0
2011-08-24,21.841,21.955,21.648,21.771,29718,0
2011-08-25,21.797,21.929,21.744,21.841,17791,0
2011-08-26,21.744,22.131,21.726,22.105,37154,0
2011-08-29,22.149,22.149,21.911,22.149,20571,0
2011-08-30,21.964,22.158,21.937,22.078,13190,0
2011-08-31,22.158,22.333,22.114,22.114,21604,0
2011-09-01,22.016,22.201,21.911,22.201,19323,0
2011-09-02,22.026,22.263,21.999,22.07,11507,0
2011-09-06,21.639,21.947,21.639,21.947,26309,0
2011-09-07,21.955,22.122,21.885,22.078,35311,0
2011-09-08,22.06,22.193,21.973,21.973,20493,0
2011-09-09,21.947,22.043,21.709,21.814,32239,0
2011-09-12,21.762,22.105,21.692,22.087,27254,0
2011-09-13,21.999,22.096,21.841,21.849,22481,0
2011-09-14,21.849,21.973,21.779,21.814,18603,0
2011-09-15,21.823,22.043,21.806,21.885,22619,0
2011-09-16,21.823,21.964,21.806,21.937,18000,0
2011-09-19,21.797,22.026,21.797,21.964,9512,0
2011-09-20,21.947,22.043,21.868,21.973,18791,0
2011-09-21,21.947,21.991,21.832,21.868,14151,0
2011-09-22,21.849,21.947,21.437,21.612,32695,0
2011-09-23,21.788,21.902,21.612,21.683,16706,0
2011-09-26,21.902,21.991,21.797,21.991,31859,0
2011-09-27,22.078,22.096,21.964,21.981,22175,0
2011-09-28,21.991,22.06,21.893,21.893,36480,0
2011-09-29,22.016,22.026,21.947,21.964,13548,0
2011-09-30,21.858,22.026,21.858,22.026,19352,0
2011-10-03,22.035,22.035,21.753,21.849,34293,0
2011-10-04,21.885,21.885,21.47,21.648,49087,0
2011-10-05,21.762,21.841,21.55,21.841,30025,0
2011-10-06,21.797,21.947,21.735,21.902,14444,0
2011-10-07,21.823,21.955,21.771,21.868,21411,0
2011-10-10,21.929,22.016,21.885,21.885,16842,0
2011-10-11,21.911,22.035,21.885,21.902,16694,0
2011-10-12,21.991,22.122,21.955,22.008,11948,0
2011-10-13,22.008,22.078,21.92,21.955,18348,0
2011-10-14,22.052,22.149,21.964,22.06,8868,0
2011-10-17,22.105,22.105,22.016,22.043,16764,0
2011-10-18,22.008,22.122,21.991,21.999,9215,0
2011-10-19,22.008,22.096,22.008,22.078,3929,0
2011-10-20,21.929,22.06,21.929,21.955,20069,0
2011-10-21,21.991,22.105,21.955,22.105,14947,0
2011-10-24,22.035,22.184,22.035,22.184,17202,0
2011-10-25,22.237,22.281,22.122,22.122,10886,0
2011-10-26,22.263,22.263,22.122,22.149,11959,0
2011-10-27,22.263,22.395,22.184,22.299,19893,0
2011-10-28,22.368,22.377,22.22,22.299,19604,0
2011-10-31,22.36,22.377,22.228,22.228,25095,0
2011-11-01,22.016,22.21,21.991,22.035,23187,0
2011-11-02,22.166,22.22,22.105,22.22,6831,0
2011-11-03,22.272,22.333,22.22,22.324,4128,0
2011-11-04,22.289,22.299,22.228,22.289,12508,0
2011-11-07,22.281,22.289,22.158,22.158,17727,0
2011-11-08,22.228,22.228,22.122,22.201,6562,0
2011-11-09,22.114,22.114,21.991,22.114,11950,0
2011-11-10,22.122,22.237,22.114,22.201,14172,0
2011-11-11,22.254,22.307,22.201,22.307,13081,0
2011-11-14,22.228,22.281,22.078,22.22,16271,0
2011-11-15,22.22,22.22,22.087,22.21,12590,0
2011-11-16,22.166,22.166,22.052,22.052,10790,0
2011-11-17,22.114,22.139,22.008,22.105,12125,0
2011-11-18,22.052,22.22,21.973,22.122,37385,0
2011-11-21,22.122,22.122,21.981,21.981,20092,0
2011-11-22,21.991,22.175,21.991,22.078,18343,0
2011-11-23,22.158,22.201,22.06,22.166,12705,0
2011-11-25,22.052,22.281,22.052,22.263,14347,0
2011-11-28,22.281,22.316,22.193,22.193,10405,0
2011-11-29,22.193,22.307,22.122,22.307,8172,0
2011-11-30,22.316,22.395,22.228,22.281,22792,0
2011-12-01,22.43,22.466,22.324,22.457,9595,0
2011-12-02,22.438,22.518,22.386,22.518,15018,0
2011-12-05,22.491,22.703,22.483,22.703,14100,0
2011-12-06,22.254,22.281,22.016,22.201,24252,0
2011-12-07,22.193,22.193,22.122,22.184,9764,0
2011-12-08,22.21,22.281,22.078,22.263,23177,0
2011-12-09,22.333,22.457,22.21,22.245,21720,0
2011-12-12,22.254,22.316,22.035,22.263,18251,0
2011-12-13,22.307,22.422,22.22,22.422,11628,0
2011-12-14,22.36,22.395,22.21,22.21,13453,0
2011-12-15,22.21,22.272,22.026,22.105,27205,0
2011-12-16,22.193,22.333,22.052,22.175,14953,0
2011-12-19,22.316,22.316,22.184,22.254,14884,0
2011-12-20,22.316,22.324,22.22,22.22,14912,0
2011-12-21,22.307,22.307,22.07,22.299,23102,0
2011-12-22,22.299,22.518,22.254,22.324,18618,0
2011-12-23,22.483,22.483,22.289,22.289,11752,0
2011-12-27,22.289,22.368,22.166,22.254,8507,0
2011-12-28,22.289,22.333,22.228,22.316,6168,0
2011-12-29,22.324,22.343,22.254,22.254,9366,0
2011-12-30,22.307,22.324,22.263,22.307,8127,0
2012-01-03,22.289,22.307,22.254,22.254,16910,0
2012-01-04,22.316,22.343,22.22,22.343,18785,0
2012-01-05,22.368,22.561,22.343,22.413,9712,0
2012-01-06,22.343,22.509,22.343,22.404,9436,0
2012-01-09,22.457,22.475,22.351,22.475,9646,0
2012-01-10,22.404,22.606,22.404,22.561,10848,0
2012-01-11,22.561,22.589,22.466,22.466,17823,0
2012-01-12,22.457,22.561,22.438,22.537,16450,0
2012-01-13,22.466,22.553,22.36,22.475,27700,0
2012-01-17,22.438,22.537,22.413,22.438,6436,0
2012-01-18,22.316,22.422,22.272,22.422,65447,0
2012-01-19,22.351,22.5,22.21,22.21,53526,0
2012-01-20,22.21,22.289,22.175,22.175,21818,0
2012-01-23,22.122,22.307,22.122,22.299,28012,0
2012-01-24,22.175,22.316,22.175,22.254,19802,0
2012-01-25,22.263,22.307,22.184,22.184,19980,0
2012-01-26,22.193,22.299,22.193,22.281,23540,0
2012-01-27,22.316,22.413,22.281,22.343,10387,0
2012-01-30,22.299,22.395,22.21,22.351,13271,0
2012-01-31,22.351,22.527,22.351,22.527,17449,0
2012-02-01,22.447,22.632,22.289,22.518,43283,0
2012-02-02,22.518,22.615,22.475,22.537,9487,0
2012-02-03,22.545,22.755,22.545,22.676,16736,0
2012-02-06,22.65,22.783,22.615,22.676,22384,0
2012-02-07,22.632,22.746,22.58,22.598,24111,0
2012-02-08,22.553,22.694,22.422,22.684,32205,0
2012-02-09,22.676,22.676,22.491,22.623,11595,0
2012-02-10,22.518,22.641,22.386,22.386,17247,0
2012-02-13,22.447,22.684,22.351,22.623,14015,0
2012-02-14,22.57,22.684,22.5,22.518,10034,0
2012-02-15,22.527,22.738,22.527,22.738,13938,0
2012-02-16,22.66,22.783,22.545,22.606,17024,0
2012-02-17,22.712,22.738,22.606,22.606,19617,0
2012-02-21,22.774,22.799,22.694,22.755,18689,0
2012-02-22,22.721,22.755,22.491,22.491,18879,0
2012-02-23,22.58,22.684,22.43,22.491,13641,0
2012-02-24,22.5,22.641,22.5,22.518,8798,0
2012-02-27,22.5,22.712,22.5,22.606,13894,0
2012-02-28,22.58,22.694,22.58,22.623,43810,0
2012-02-29,22.606,22.632,22.589,22.606,11941,0
2012-03-01,22.668,22.783,22.589,22.606,17709,0
2012-03-02,22.615,22.684,22.598,22.623,24381,0
2012-03-05,22.684,22.746,22.606,22.623,44768,0
2012-03-06,22.105,22.343,22.105,22.166,34909,0
2012-03-07,22.289,22.324,22.21,22.281,21177,0
2012-03-08,22.281,22.343,22.281,22.333,15751,0
2012-03-09,22.377,22.395,22.158,22.281,66591,0
2012-03-12,22.228,22.299,22.175,22.228,21273,0
2012-03-13,22.316,22.316,22.193,22.263,36407,0
2012-03-14,22.307,22.368,22.22,22.237,40077,0
2012-03-15,22.333,22.377,22.254,22.254,22317,0
2012-03-16,22.254,22.299,22.21,22.237,24217,0
2012-03-19,22.254,22.272,22.166,22.237,25884,0
2012-03-20,22.237,22.351,22.22,22.343,17661,0
2012-03-21,22.343,22.343,22.289,22.324,16953,0
2012-03-22,22.316,22.545,22.307,22.36,30348,0
2012-03-23,22.438,22.65,22.386,22.615,22235,0
2012-03-26,22.606,22.738,22.5,22.632,20080,0
2012-03-27,22.703,22.703,22.483,22.537,18707,0
2012-03-28,22.537,22.57,22.386,22.457,28373,0
2012-03-29,22.483,22.483,22.36,22.413,11694,0
2012-03-30,22.475,22.491,22.21,22.21,23568,0
2012-04-02,22.263,22.491,22.254,22.324,38867,0
2012-04-03,22.422,22.475,22.343,22.395,20563,0
2012-04-04,22.466,22.632,22.466,22.632,14944,0
2012-04-05,22.57,22.58,22.483,22.483,7456,0
2012-04-09,22.466,22.632,22.466,22.632,8915,0
2012-04-10,22.615,22.615,22.254,22.254,12630,0
2012-04-11,22.333,22.447,22.254,22.254,25314,0
2012-04-12,22.281,22.413,22.245,22.404,35784,0
2012-04-13,22.343,22.404,22.254,22.343,15077,0
2012-04-16,22.36,22.368,22.307,22.351,17457,0
2012-04-17,22.351,22.386,22.281,22.281,26114,0
2012-04-18,22.299,22.351,22.21,22.21,21778,0
2012-04-19,22.21,22.324,22.21,22.324,30559,0
2012-04-20,22.289,22.368,22.175,22.175,44366,0
2012-04-23,22.245,22.324,22.201,22.324,15376,0
2012-04-24,22.324,22.343,22.263,22.307,10159,0
2012-04-25,22.413,22.413,22.324,22.413,19322,0
2012-04-26,22.351,22.351,22.299,22.324,22603,0
2012-04-27,22.316,22.386,22.289,22.316,18054,0
2012-04-30,22.324,22.395,22.272,22.316,61764,0
2012-05-01,22.307,22.377,22.307,22.351,57667,0
2012-05-02,22.422,22.422,22.343,22.343,24769,0
2012-05-03,22.272,22.404,22.272,22.377,30891,0
2012-05-04,22.36,22.395,22.343,22.343,19054,0
2012-05-07,22.343,22.475,22.343,22.377,28516,0
2012-05-08,22.36,22.413,22.316,22.386,50569,0
2012-05-09,22.324,22.447,22.272,22.324,47429,0
2012-05-10,22.351,22.43,22.351,22.404,17072,0
2012-05-11,22.324,22.43,22.324,22.368,19869,0
2012-05-14,22.343,22.377,22.21,22.316,36437,0
2012-05-15,22.333,22.404,22.272,22.36,25242,0
2012-05-16,22.36,22.422,22.289,22.395,13268,0
2012-05-17,22.36,22.36,22.263,22.324,14813,0
2012-05-18,22.289,22.324,22.21,22.21,17386,0
2012-05-21,22.22,22.324,22.22,22.316,11011,0
2012-05-22,22.289,22.422,22.289,22.413,14657,0
2012-05-23,22.404,22.466,22.36,22.422,18052,0
2012-05-24,22.491,22.509,22.43,22.438,14067,0
2012-05-25,22.377,22.5,22.377,22.404,8370,0
2012-05-29,22.368,22.527,22.368,22.518,18249,0
2012-05-30,22.466,22.527,22.316,22.316,19810,0
2012-05-31,22.36,22.5,22.36,22.466,12059,0
2012-06-01,22.404,22.5,22.368,22.422,16133,0
2012-06-04,22.422,22.553,22.422,22.553,19234,0
2012-06-05,22.553,22.65,22.475,22.58,13462,0
2012-06-06,22.368,22.43,22.316,22.333,30145,0
2012-06-07,22.343,22.386,22.254,22.254,12007,0
2012-06-08,22.333,22.36,22.254,22.351,20486,0
2012-06-11,22.307,22.343,22.21,22.21,14235,0
2012-06-12,22.228,22.289,22.228,22.289,8499,0
2012-06-13,22.254,22.368,22.254,22.36,10763,0
2012-06-14,22.36,22.36,22.299,22.351,6663,0
2012-06-15,22.299,22.377,22.263,22.343,12034,0
2012-06-18,22.343,22.447,22.289,22.289,29126,0
2012-06-19,22.316,22.475,22.316,22.43,5760,0
2012-06-20,22.43,22.545,22.343,22.466,16554,0
2012-06-21,22.509,22.623,22.475,22.623,9941,0
2012-06-22,22.58,22.606,22.483,22.483,10995,0
2012-06-25,22.466,22.553,22.438,22.438,14580,0
2012-06-26,22.438,22.537,22.438,22.527,8483,0
2012-06-27,22.606,22.606,22.457,22.457,19252,0
2012-06-28,22.447,22.545,22.404,22.509,15764,0
2012-06-29,22.491,22.641,22.491,22.641,19221,0
2012-07-02,22.553,22.632,22.537,22.615,7402,0
2012-07-03,22.606,22.65,22.58,22.65,6707,0
2012-07-05,22.598,22.65,22.57,22.589,21847,0
2012-07-06,22.553,22.65,22.254,22.324,60091,0
2012-07-09,22.404,22.589,22.324,22.5,14314,0
2012-07-10,22.491,22.632,22.351,22.43,34530,0
2012-07-11,22.413,22.527,22.395,22.527,21019,0
2012-07-12,22.43,22.537,22.351,22.404,26239,0
2012-07-13,22.386,22.483,22.377,22.386,16916,0
2012-07-16,22.333,22.43,22.333,22.43,24444,0
2012-07-17,22.43,22.598,22.299,22.598,33025,0
2012-07-18,22.58,22.774,22.483,22.738,28204,0
2012-07-19,22.641,22.774,22.589,22.712,11592,0
2012-07-20,22.641,22.869,22.641,22.869,14153,0
2012-07-23,22.799,22.888,22.73,22.888,17805,0
2012-07-24,22.826,22.897,22.676,22.755,6324,0
2012-07-25,22.684,22.808,22.684,22.792,5332,0
2012-07-26,22.738,22.878,22.632,22.703,12609,0
2012-07-27,22.73,22.764,22.589,22.589,8741,0
2012-07-30,22.545,22.684,22.386,22.386,15146,0
2012-07-31,22.518,22.676,22.518,22.66,11573,0
2012-08-01,22.623,22.721,22.57,22.58,4529,0
2012-08-02,22.606,22.897,22.606,22.808,12305,0
2012-08-03,22.817,23.115,22.817,23.02,11703,0
2012-08-06,23.029,23.029,22.906,22.94,20113,0
2012-08-07,22.897,23.029,22.738,22.746,14295,0
2012-08-08,22.861,22.983,22.641,22.65,16495,0
2012-08-09,22.641,22.799,22.561,22.65,12022,0
2012-08-10,22.66,22.783,22.545,22.606,13371,0
2012-08-13,22.668,22.721,22.447,22.527,24030,0
2012-08-14,22.615,22.615,22.351,22.5,37423,0
2012-08-15,22.466,22.545,22.43,22.466,17559,0
2012-08-16,22.475,22.475,22.351,22.395,128650,0
2012-08-17,22.377,22.43,22.343,22.413,385133,0
2012-08-20,22.377,22.447,22.377,22.413,136253,0
2012-08-21,22.447,22.527,22.43,22.447,12433,0
2012-08-22,22.466,22.5,22.447,22.483,16572,0
2012-08-23,22.509,22.545,22.457,22.5,30782,0
2012-08-24,22.5,22.553,22.491,22.545,17552,0
2012-08-27,22.606,22.632,22.57,22.632,24826,0
2012-08-28,22.589,22.623,22.561,22.623,28402,0
2012-08-29,22.589,22.684,22.57,22.684,13107,0
2012-08-30,22.615,22.694,22.606,22.694,17102,0
2012-08-31,22.66,22.712,22.615,22.712,9898,0
2012-09-04,22.676,22.755,22.632,22.703,37270,0
2012-09-05,22.36,22.413,22.343,22.351,32899,0
2012-09-06,22.351,22.413,22.343,22.413,14893,0
2012-09-07,22.395,22.475,22.377,22.43,20840,0
2012-09-10,22.509,22.509,22.395,22.447,13608,0
2012-09-11,22.422,22.483,22.422,22.447,11375,0
2012-09-12,22.377,22.466,22.368,22.438,9065,0
2012-09-13,22.386,22.438,22.386,22.386,9988,0
2012-09-14,22.395,22.475,22.377,22.395,11733,0
2012-09-17,22.395,22.43,22.368,22.404,5798,0
2012-09-18,22.377,22.413,22.343,22.413,7583,0
2012-09-19,22.413,22.447,22.404,22.422,11076,0
2012-09-20,22.395,22.475,22.386,22.438,14624,0
2012-09-21,22.509,22.509,22.324,22.447,37279,0
2012-09-24,22.395,22.447,22.343,22.343,13950,0
2012-09-25,22.422,22.43,22.36,22.43,21868,0
2012-09-26,22.386,22.466,22.351,22.395,12942,0
2012-09-27,22.395,22.422,22.386,22.413,11348,0
2012-09-28,22.438,22.457,22.377,22.386,11139,0
2012-10-01,22.386,22.457,22.377,22.422,14242,0
2012-10-02,22.395,22.438,22.377,22.43,7567,0
2012-10-03,22.404,22.475,22.404,22.475,17916,0
2012-10-04,22.422,22.483,22.422,22.466,16948,0
2012-10-05,22.466,22.483,22.43,22.475,9101,0
2012-10-08,22.438,22.483,22.368,22.368,16014,0
2012-10-09,22.368,22.386,22.343,22.377,14418,0
2012-10-10,22.36,22.395,22.139,22.351,22573,0
2012-10-11,22.457,22.457,22.351,22.386,24328,0
2012-10-12,22.457,22.5,22.422,22.5,4935,0
2012-10-15,22.483,22.518,22.377,22.377,13548,0
2012-10-16,23.195,23.195,22.386,22.491,19372,0
2012-10-17,22.475,22.537,22.395,22.509,22906,0
2012-10-18,22.466,22.491,22.193,22.43,30423,0
2012-10-19,22.299,22.447,22.299,22.447,23281,0
2012-10-22,22.438,22.5,22.395,22.422,18792,0
2012-10-23,22.447,22.447,22.368,22.447,17672,0
2012-10-24,22.386,22.457,22.289,22.395,19365,0
2012-10-25,22.36,22.386,22.035,22.343,10136,0
2012-10-26,22.281,22.404,22.272,22.404,18797,0
2012-10-31,22.228,22.333,22.166,22.316,50257,0
2012-11-01,22.316,22.36,22.307,22.307,18076,0
2012-11-02,22.272,22.368,22.272,22.333,32262,0
2012-11-05,22.36,22.457,22.333,22.351,19969,0
2012-11-06,22.333,22.475,22.333,22.395,19761,0
2012-11-07,22.368,22.561,22.307,22.561,17109,0
2012-11-08,22.475,22.606,22.457,22.561,15250,0
2012-11-09,22.527,22.598,22.413,22.537,24662,0
2012-11-12,22.475,22.527,22.404,22.475,8890,0
2012-11-13,22.43,22.509,22.413,22.475,12411,0
2012-11-14,22.491,22.518,22.343,22.351,13307,0
2012-11-15,22.351,22.368,22.22,22.245,22339,0
2012-11-16,22.343,22.457,22.254,22.36,24898,0
2012-11-19,22.351,22.43,22.343,22.395,15307,0
2012-11-20,22.395,22.65,22.36,22.58,28360,0
2012-11-21,22.65,22.668,22.598,22.668,19480,0
2012-11-23,22.598,22.712,22.598,22.65,4036,0
2012-11-26,22.65,22.703,22.606,22.623,16745,0
2012-11-27,22.606,22.668,22.518,22.518,14819,0
2012-11-28,22.518,22.676,22.518,22.545,21841,0
2012-11-29,22.589,22.65,22.561,22.561,20888,0
2012-11-30,22.58,22.632,22.58,22.589,10514,0
2012-12-03,22.606,22.65,22.598,22.623,7480,0
2012-12-04,22.623,22.684,22.598,22.668,11311,0
2012-12-05,22.386,22.395,22.263,22.263,12539,0
2012-12-06,22.22,22.36,22.22,22.307,12396,0
2012-12-07,22.307,22.307,22.228,22.228,26959,0
2012-12-10,22.193,22.254,22.193,22.254,19015,0
2012-12-11,22.193,22.228,22.193,22.21,9811,0
2012-12-12,22.193,22.272,22.184,22.22,17629,0
2012-12-13,22.21,22.272,22.175,22.254,11930,0
2012-12-14,22.272,22.272,22.166,22.175,28863,0
2012-12-17,22.245,22.254,22.184,22.21,30349,0
2012-12-18,22.201,22.22,22.184,22.184,18471,0
2012-12-19,22.184,22.228,22.175,22.175,18398,0
2012-12-20,22.166,22.254,22.122,22.22,16560,0
2012-12-21,22.245,22.245,22.166,22.166,14772,0
2012-12-24,22.22,22.228,22.166,22.201,6985,0
2012-12-26,22.166,22.22,22.087,22.139,33047,0
2012-12-27,22.105,22.254,22.096,22.237,40998,0
2012-12-28,22.254,22.263,22.21,22.254,16558,0
2012-12-31,22.22,22.289,22.22,22.254,16253,0
2013-01-02,22.228,22.343,22.228,22.324,28996,0
2013-01-03,22.333,22.438,22.316,22.36,23011,0
2013-01-04,22.36,22.386,22.343,22.368,13079,0
2013-01-07,22.36,22.438,22.324,22.343,22049,0
2013-01-08,22.413,22.483,22.343,22.475,20233,0
2013-01-09,22.438,22.5,22.395,22.438,9161,0
2013-01-10,22.395,22.553,22.395,22.509,10721,0
2013-01-11,22.43,22.66,22.43,22.606,16419,0
2013-01-14,22.57,22.57,22.518,22.518,2032,0
2013-01-15,22.413,22.483,22.395,22.438,18896,0
2013-01-16,22.413,22.694,22.413,22.422,29633,0
2013-01-17,22.43,22.65,22.413,22.65,17887,0
2013-01-18,22.641,22.738,22.598,22.738,22939,0
2013-01-22,22.738,22.826,22.58,22.799,16565,0
2013-01-23,22.808,22.817,22.738,22.817,17848,0
2013-01-24,22.746,22.826,22.703,22.746,13005,0
2013-01-25,22.712,22.799,22.712,22.746,10916,0
2013-01-28,22.783,22.783,22.623,22.623,5113,0
2013-01-29,22.623,22.764,22.606,22.606,18012,0
2013-01-30,22.615,22.684,22.606,22.676,9581,0
2013-01-31,22.721,22.738,22.615,22.615,9240,0
2013-02-01,22.615,22.792,22.615,22.783,15515,0
2013-02-04,22.712,22.755,22.684,22.694,4827,0
2013-02-05,22.703,22.755,22.684,22.694,11797,0
2013-02-06,22.668,22.755,22.668,22.721,8431,0
2013-02-07,22.676,22.755,22.65,22.721,4647,0
2013-02-08,22.676,22.792,22.676,22.764,11581,0
2013-02-11,22.703,22.826,22.676,22.755,13551,0
2013-02-12,22.755,22.774,22.712,22.774,18952,0
2013-02-13,22.774,22.799,22.73,22.764,28708,0
2013-02-14,22.703,22.808,22.703,22.792,11791,0
2013-02-15,22.73,22.783,22.694,22.764,8467,0
2013-02-19,22.738,22.774,22.668,22.764,13341,0
2013-02-20,22.746,22.826,22.738,22.799,14610,0
2013-02-21,22.799,22.799,22.764,22.774,12587,0
2013-02-22,22.746,22.792,22.746,22.783,12652,0
2013-02-25,22.755,22.844,22.755,22.799,18680,0
2013-02-26,22.774,22.854,22.774,22.835,15365,0
2013-02-27,22.808,23.029,22.808,23.011,14301,0
2013-02-28,23.02,23.029,22.888,22.888,31286,0
2013-03-01,22.869,22.968,22.869,22.94,4638,0
2013-03-04,22.977,23.001,22.878,22.921,21126,0
2013-03-05,22.915,22.992,22.869,22.968,34960,0
2013-03-06,22.981,23.017,22.801,22.839,22554,0
2013-03-07,22.848,22.911,22.848,22.892,12594,0
2013-03-08,22.892,22.955,22.857,22.955,8666,0
2013-03-11,22.892,22.945,22.857,22.918,9423,0
2013-03-12,22.883,22.955,22.883,22.945,9510,0
2013-03-13,22.936,23.052,22.936,23.008,8729,0
2013-03-14,22.964,23.07,22.964,23.052,14960,0
2013-03-15,22.999,23.214,22.973,23.214,25406,0
2013-03-18,23.099,23.177,23.052,23.177,20866,0
2013-03-19,23.133,23.152,23.061,23.142,6887,0
2013-03-20,23.08,23.106,23.027,23.052,15631,0
2013-03-21,23.08,23.106,23.036,23.043,7158,0
2013-03-22,23.043,23.07,22.981,23.043,18624,0
2013-03-25,23.017,23.089,23.008,23.027,15880,0
2013-03-26,22.989,23.08,22.989,23.036,13726,0
2013-03-27,23.106,23.106,22.973,23.036,11540,0
2013-03-28,23.008,23.061,22.936,22.945,21320,0
2013-04-01,23.052,23.052,22.786,22.864,34742,0
2013-04-02,22.918,23.036,22.883,22.883,19428,0
2013-04-03,22.857,22.989,22.839,22.918,13043,0
2013-04-04,22.901,22.981,22.892,22.973,8296,0
2013-04-05,22.918,22.945,22.883,22.911,10539,0
2013-04-08,22.873,22.901,22.857,22.857,6769,0
2013-04-09,22.857,22.927,22.857,22.927,5777,0
2013-04-10,22.936,22.955,22.927,22.945,4934,0
2013-04-11,22.964,23.043,22.927,22.981,3752,0
2013-04-12,22.918,23.008,22.918,22.989,6157,0
2013-04-15,23.061,23.061,22.892,22.945,5843,0
2013-04-16,22.918,23.07,22.918,23.07,9167,0
2013-04-17,22.945,23.099,22.945,23.099,10428,0
2013-04-18,23.036,23.142,23.036,23.142,2738,0
2013-04-19,23.052,23.161,22.955,22.955,22741,0
2013-04-22,22.864,23.08,22.864,22.927,12786,0
2013-04-23,23.008,23.114,22.999,23.036,15982,0
2013-04-24,22.981,23.043,22.945,23.017,10966,0
2013-04-25,22.989,23.043,22.964,23.008,12569,0
2013-04-26,23.036,23.089,22.973,23.089,10194,0
2013-04-29,23.133,23.161,23.114,23.133,14331,0
2013-04-30,23.099,23.231,23.099,23.231,7618,0
2013-05-01,23.224,23.231,23.169,23.196,10896,0
2013-05-02,23.169,23.231,23.169,23.231,11002,0
2013-05-03,23.186,23.249,23.089,23.24,17669,0
2013-05-06,23.24,23.294,23.24,23.268,16477,0
2013-05-07,23.214,23.49,23.214,23.49,15881,0
2013-05-08,23.402,23.634,23.402,23.624,10969,0
2013-05-09,23.535,23.607,23.472,23.607,4562,0
2013-05-10,23.535,23.714,23.527,23.643,22157,0
2013-05-13,23.624,23.714,23.571,23.687,22807,0
2013-05-14,23.624,23.768,23.499,23.589,14642,0
2013-05-15,23.669,23.669,23.455,23.527,17145,0
2013-05-16,23.544,23.581,23.437,23.581,5581,0
2013-05-17,23.678,23.678,23.161,23.277,42358,0
2013-05-20,23.268,23.356,23.258,23.258,18994,0
2013-05-21,23.258,23.34,23.258,23.321,7668,0
2013-05-22,23.258,23.41,23.249,23.393,25824,0
2013-05-23,23.33,23.41,23.161,23.41,12871,0
2013-05-24,23.321,23.509,23.294,23.509,14516,0
2013-05-28,23.509,23.527,23.374,23.455,23525,0
2013-05-29,23.321,23.446,23.286,23.286,8333,0
2013-05-30,23.33,23.437,23.286,23.41,12028,0
2013-05-31,23.365,23.365,22.839,22.901,19024,0
2013-06-03,22.999,23.027,22.695,22.767,26459,0
2013-06-04,22.829,22.945,22.758,22.767,25441,0
2013-06-05,22.91,22.964,22.69,22.7,59859,0
2013-06-06,22.681,22.999,22.681,22.881,17004,0
2013-06-07,22.881,22.981,22.817,22.817,17932,0
2013-06-10,22.799,22.855,22.728,22.728,25371,0
2013-06-11,22.728,22.736,22.609,22.609,57927,0
2013-06-12,22.609,22.665,22.037,22.155,81409,0
2013-06-13,22.246,22.673,21.529,22.572,40982,0
2013-06-14,22.7,22.827,22.563,22.827,17621,0
2013-06-17,23.408,23.408,22.808,22.926,25697,0
2013-06-18,22.7,22.964,22.673,22.855,52111,0
2013-06-19,22.855,22.989,22.728,22.808,11252,0
2013-06-20,22.736,22.736,22.337,22.419,49351,0
2013-06-21,22.509,22.646,21.755,21.755,110688,0
2013-06-24,21.791,22.563,21.537,22.318,56853,0
2013-06-25,22.381,22.546,22.11,22.455,25583,0
2013-06-26,22.609,22.673,22.464,22.554,30370,0
2013-06-27,22.627,22.763,22.582,22.681,23767,0
2013-06-28,23.385,23.6,23.385,23.572,19127,0
2013-07-01,22.709,22.91,22.709,22.773,16499,0
2013-07-02,22.728,22.827,22.728,22.817,33501,0
2013-07-03,22.837,22.855,22.518,22.518,24543,0
2013-07-05,22.563,22.609,22.346,22.419,24990,0
2013-07-08,22.428,22.528,22.41,22.509,17518,0
2013-07-09,22.474,22.655,22.464,22.509,32585,0
2013-07-10,22.419,22.572,22.381,22.41,19769,0
2013-07-11,22.482,22.773,22.445,22.7,19883,0
2013-07-12,22.7,22.855,22.655,22.855,17378,0
2013-07-15,22.817,22.837,22.754,22.837,13502,0
2013-07-16,22.799,22.817,22.69,22.773,11869,0
2013-07-17,22.926,22.935,22.681,22.744,12025,0
2013-07-18,22.728,22.744,22.609,22.646,11028,0
2013-07-19,22.7,22.837,22.7,22.837,12977,0
2013-07-22,22.728,22.817,22.646,22.808,14371,0
2013-07-23,22.728,22.918,22.728,22.91,21925,0
2013-07-24,22.954,22.954,22.681,22.744,23839,0
2013-07-25,22.665,22.728,22.554,22.563,25210,0
2013-07-26,22.7,22.754,22.537,22.646,17000,0
2013-07-29,22.609,22.609,22.309,22.428,30563,0
2013-07-30,22.528,22.528,22.337,22.428,30821,0
2013-07-31,22.428,22.482,22.337,22.428,45272,0
2013-08-01,22.572,22.572,22.337,22.355,30794,0
2013-08-02,22.381,22.474,22.355,22.381,32539,0
2013-08-05,22.464,22.464,22.337,22.381,16644,0
2013-08-06,22.337,22.464,22.291,22.428,24314,0
2013-08-07,22.346,22.41,22.283,22.4,24342,0
2013-08-08,22.381,22.499,22.283,22.337,28040,0
2013-08-09,22.337,22.391,22.283,22.337,12571,0
2013-08-12,22.391,22.509,22.273,22.419,30140,0
2013-08-13,22.464,22.464,22.318,22.428,24825,0
2013-08-14,22.474,22.474,22.264,22.291,19541,0
2013-08-15,22.246,22.419,22.064,22.191,40762,0
2013-08-16,22.21,22.337,22.11,22.327,30184,0
2013-08-19,22.182,22.191,22.019,22.037,34777,0
2013-08-20,22.056,22.318,22.019,22.309,34885,0
2013-08-21,22.327,22.636,22.291,22.627,17032,0
2013-08-22,22.509,22.69,22.509,22.582,15405,0
2013-08-23,22.673,22.673,22.582,22.655,19873,0
2013-08-26,22.69,22.7,22.572,22.572,15449,0
2013-08-27,22.563,22.69,22.464,22.646,15375,0
2013-08-28,22.665,22.792,22.665,22.7,10250,0
2013-08-29,22.665,22.799,22.554,22.601,29719,0
2013-08-30,23.299,23.309,23.141,23.282,14682,0
2013-09-03,22.518,22.528,22.381,22.445,21118,0
2013-09-04,22.461,22.571,22.424,22.451,14742,0
2013-09-05,22.433,22.617,22.433,22.617,25567,0
2013-09-06,22.581,22.645,22.526,22.571,6355,0
2013-09-09,22.581,22.691,22.506,22.636,14130,0
2013-09-10,22.581,22.83,22.581,22.793,22424,0
2013-09-11,22.71,22.801,22.626,22.765,18517,0
2013-09-12,22.681,22.801,22.665,22.665,14388,0
2013-09-13,22.681,22.71,22.581,22.71,13927,0
2013-09-16,22.737,23.034,22.571,22.571,13920,0
2013-09-17,22.535,22.665,22.498,22.535,18038,0
2013-09-18,22.609,22.673,22.479,22.665,16581,0
2013-09-19,22.617,22.785,22.617,22.636,19330,0
2013-09-20,22.617,23.034,22.617,23.015,58855,0
2013-09-23,22.969,22.969,22.866,22.866,22235,0
2013-09-24,22.866,23.034,22.866,23.024,23336,0
2013-09-25,23.024,23.079,22.96,23.079,26092,0
2013-09-26,22.995,23.06,22.931,23.06,11662,0
2013-09-27,23.043,23.079,22.931,23.034,17968,0
2013-09-30,23.356,23.487,23.319,23.395,12489,0
2013-10-01,22.96,23.079,22.94,23.005,20525,0
2013-10-02,23.034,23.079,22.96,23.005,18257,0
2013-10-03,22.979,23.07,22.96,22.969,11769,0
2013-10-04,22.979,23.164,22.95,23.164,13654,0
2013-10-07,23.125,23.125,22.94,22.96,12392,0
2013-10-08,22.895,22.986,22.875,22.96,13440,0
2013-10-09,22.885,23.043,22.756,22.986,18544,0
2013-10-10,22.921,23.171,22.875,23.171,38538,0
2013-10-11,23.099,23.099,23.05,23.05,7573,0
2013-10-14,22.95,23.034,22.914,22.921,9253,0
2013-10-15,22.904,22.986,22.765,22.801,13939,0
2013-10-16,22.746,22.866,22.746,22.775,14630,0
2013-10-17,22.756,22.931,22.756,22.875,20546,0
2013-10-18,22.849,23.115,22.775,22.775,44953,0
2013-10-21,22.885,22.94,22.775,22.811,20073,0
2013-10-22,22.895,22.921,22.801,22.811,28353,0
2013-10-23,22.82,22.96,22.811,22.94,27227,0
2013-10-24,22.904,23.06,22.866,23.015,15548,0
2013-10-25,22.931,23.209,22.931,23.171,45225,0
2013-10-28,23.209,23.245,23.125,23.226,25599,0
2013-10-29,23.19,23.264,23.18,23.264,10426,0
2013-10-30,23.3,23.3,23.125,23.245,15941,0
2013-10-31,23.666,23.666,23.46,23.46,14091,0
2013-11-01,23.135,23.135,22.986,23.005,11432,0
2013-11-04,22.986,23.05,22.986,22.995,13297,0
2013-11-05,22.986,23.089,22.986,23.05,10833,0
2013-11-06,23.05,23.115,23.043,23.079,11868,0
2013-11-07,23.07,23.115,23.034,23.034,11134,0
2013-11-08,22.986,23.089,22.979,22.986,15427,0
2013-11-11,22.986,23.099,22.986,23.043,13360,0
2013-11-12,23.089,23.089,23.005,23.005,17004,0
2013-11-13,23.06,23.06,23.015,23.034,16321,0
2013-11-14,23.034,23.115,23.034,23.089,13746,0
2013-11-15,23.05,23.099,23.043,23.07,16090,0
2013-11-18,23.115,23.115,23.06,23.079,16756,0
2013-11-19,23.125,23.144,23.034,23.05,14335,0
2013-11-20,23.135,23.144,23.07,23.079,13991,0
2013-11-21,23.135,23.135,23.099,23.115,10000,0
2013-11-22,23.099,23.309,23.079,23.079,31833,0
2013-11-25,23.18,23.199,23.125,23.125,8879,0
2013-11-26,23.18,23.199,23.144,23.199,9573,0
2013-11-27,23.3,23.3,23.144,23.144,9666,0
2013-11-29,23.534,23.534,23.534,23.534,426,0
2013-12-02,23.219,23.235,23.144,23.144,10009,0
2013-12-03,23.526,23.582,23.507,23.507,8340,0
2013-12-04,23.234,23.243,23.141,23.168,25243,0
2013-12-05,23.131,23.177,23.055,23.065,36101,0
2013-12-06,23.085,23.141,23.029,23.029,32175,0
2013-12-09,23.029,23.141,22.989,22.989,17132,0
2013-12-10,22.989,23.197,22.933,23.187,52620,0
2013-12-11,23.226,23.273,23.151,23.168,28562,0
2013-12-12,23.197,23.226,23.095,23.226,42136,0
2013-12-13,23.207,23.375,23.207,23.375,23429,0
2013-12-16,23.299,23.319,23.141,23.187,19932,0
2013-12-17,23.141,23.234,23.141,23.217,22967,0
2013-12-18,23.177,23.234,23.095,23.151,22024,0
2013-12-19,23.197,23.197,23.141,23.141,18439,0
2013-12-20,23.187,23.207,23.131,23.131,22494,0
2013-12-23,23.207,23.207,23.131,23.131,23514,0
2013-12-24,23.168,23.197,23.131,23.141,6277,0
2013-12-26,23.177,23.177,23.095,23.121,16095,0
2013-12-27,23.168,23.168,23.103,23.131,15662,0
2013-12-30,23.168,23.168,23.019,23.065,24436,0
2013-12-31,23.085,23.15,23.038,23.094,20556,0
2014-01-02,23.103,23.226,23.103,23.141,6004,0
2014-01-03,23.141,23.299,23.141,23.273,11891,0
2014-01-06,23.338,23.395,23.299,23.309,13042,0
2014-01-07,23.29,23.395,23.273,23.319,22894,0
2014-01-08,23.347,23.347,23.226,23.299,10256,0
2014-01-09,23.263,23.404,23.243,23.299,16126,0
2014-01-10,23.347,23.356,23.273,23.299,6780,0
2014-01-13,23.347,23.395,23.309,23.365,19195,0
2014-01-14,23.319,23.469,23.319,23.431,17298,0
2014-01-15,23.385,23.451,23.338,23.395,23492,0
2014-01-16,23.385,23.451,23.385,23.404,9729,0
2014-01-17,23.385,23.497,23.226,23.226,40764,0
2014-01-21,23.404,23.441,23.282,23.282,20885,0
2014-01-22,23.404,23.534,23.385,23.507,27813,0
2014-01-23,23.526,23.526,23.441,23.469,25271,0
2014-01-24,23.395,23.507,23.365,23.507,24191,0
2014-01-27,23.412,23.516,23.412,23.469,3944,0
2014-01-28,23.46,23.497,23.431,23.487,8664,0
2014-01-29,23.46,23.516,23.441,23.441,11416,0
2014-01-30,23.478,23.526,23.441,23.451,20022,0
2014-01-31,23.506,23.553,23.46,23.553,11440,0
2014-02-03,23.582,23.582,23.451,23.469,10025,0
2014-02-04,23.478,23.629,23.46,23.629,20773,0
2014-02-05,23.553,23.629,23.553,23.629,14833,0
2014-02-06,23.563,23.656,23.563,23.656,12916,0
2014-02-07,23.6,23.656,23.563,23.563,9256,0
2014-02-10,23.619,23.77,23.582,23.75,11124,0
2014-02-11,23.713,23.807,23.713,23.741,5891,0
2014-02-12,23.704,23.807,23.694,23.76,5708,0
2014-02-13,23.638,23.741,23.629,23.666,8689,0
2014-02-14,23.666,23.854,23.666,23.732,6296,0
2014-02-18,23.694,23.882,23.694,23.854,6900,0
2014-02-19,23.844,23.891,23.788,23.788,10252,0
2014-02-20,23.778,23.844,23.741,23.741,13072,0
2014-02-21,23.835,24.126,23.76,24.06,31303,0
2014-02-24,24.004,24.079,23.854,23.854,18314,0
2014-02-25,23.891,23.928,23.835,23.835,18036,0
2014-02-26,23.741,23.854,23.741,23.741,25206,0
2014-02-27,23.741,23.854,23.741,23.798,20920,0
2014-02-28,23.816,23.864,23.76,23.826,15126,0
2014-03-03,23.807,23.91,23.798,23.882,12697,0
2014-03-04,23.91,23.938,23.872,23.91,12544,0
2014-03-05,23.916,23.954,23.839,23.916,11557,0
2014-03-06,23.897,24.03,23.888,23.888,21836,0
2014-03-07,24.087,24.211,23.926,23.935,50388,0
2014-03-10,23.935,23.983,23.906,23.906,41562,0
2014-03-11,23.963,24.164,23.926,24.164,11376,0
2014-03-12,24.05,24.193,24.05,24.174,17529,0
2014-03-13,24.174,24.298,24.164,24.298,10045,0
2014-03-14,24.202,24.459,24.202,24.459,19232,0
2014-03-17,24.459,24.489,24.355,24.422,13715,0
2014-03-18,24.45,24.507,24.374,24.497,14294,0
2014-03-19,24.507,24.593,24.412,24.507,24484,0
2014-03-20,24.45,24.507,24.412,24.497,13825,0
2014-03-21,24.412,24.746,24.374,24.746,58223,0
2014-03-24,24.631,24.737,24.536,24.546,18117,0
2014-03-25,24.507,24.507,24.412,24.44,25982,0
2014-03-26,24.469,24.469,24.316,24.374,19086,0
2014-03-27,24.326,24.374,24.231,24.231,11777,0
2014-03-28,24.298,24.335,24.211,24.307,12896,0
2014-03-31,24.193,24.326,24.107,24.107,29042,0
2014-04-01,24.211,24.211,24.126,24.193,12432,0
2014-04-02,24.288,24.307,24.183,24.298,18628,0
2014-04-03,24.241,24.326,24.154,24.193,11626,0
2014-04-04,24.154,24.211,24.135,24.193,26683,0
2014-04-07,24.154,24.269,24.154,24.174,20842,0
2014-04-08,24.174,24.211,24.164,24.174,8186,0
2014-04-09,24.231,24.25,24.154,24.164,9134,0
2014-04-10,24.164,24.211,24.135,24.164,13256,0
2014-04-11,24.164,24.164,24.116,24.116,2935,0
2014-04-14,24.154,24.241,24.116,24.174,14083,0
2014-04-15,24.183,24.298,24.145,24.145,7805,0
2014-04-16,24.154,24.211,24.078,24.087,25597,0
2014-04-17,24.087,24.174,24.087,24.145,38359,0
2014-04-21,24.145,24.241,24.145,24.193,10447,0
2014-04-22,24.202,24.269,24.202,24.241,6051,0
2014-04-23,24.269,24.288,24.193,24.202,11979,0
2014-04-24,24.259,24.259,24.174,24.193,11555,0
2014-04-25,24.193,24.25,24.183,24.25,6619,0
2014-04-28,24.25,24.25,24.202,24.241,11961,0
2014-04-29,24.278,24.374,24.241,24.307,11688,0
2014-04-30,24.335,24.583,24.326,24.583,22469,0
2014-05-01,24.556,24.593,24.489,24.593,8858,0
2014-05-02,24.583,24.583,24.489,24.556,10302,0
2014-05-05,24.546,24.583,24.507,24.564,9912,0
2014-05-06,24.507,24.574,24.497,24.564,4847,0
2014-05-07,24.526,24.727,24.526,24.727,18264,0
2014-05-08,24.631,24.707,24.593,24.593,14134,0
2014-05-09,24.583,24.67,24.564,24.66,10908,0
2014-05-12,24.631,24.746,24.631,24.737,14119,0
2014-05-13,24.727,24.727,24.64,24.698,6845,0
2014-05-14,24.603,24.66,24.593,24.603,18529,0
2014-05-15,24.64,24.64,24.497,24.574,11430,0
2014-05-16,24.516,24.65,24.459,24.621,12562,0
2014-05-19,24.67,24.746,24.621,24.746,16468,0
2014-05-20,24.764,24.87,24.746,24.812,14305,0
2014-05-21,24.812,24.812,24.631,24.65,22945,0
2014-05-22,24.64,24.698,24.621,24.621,10227,0
2014-05-23,24.64,24.64,24.432,24.432,11516,0
2014-05-27,24.564,24.564,24.459,24.459,4912,0
2014-05-28,24.489,24.64,24.489,24.603,11000,0
2014-05-29,24.631,24.64,24.536,24.631,5746,0
2014-05-30,24.631,24.631,24.564,24.603,10370,0
2014-06-02,24.65,24.65,24.613,24.65,7074,0
2014-06-03,24.631,24.67,24.593,24.603,17465,0
2014-06-04,24.657,24.657,24.415,24.531,40847,0
2014-06-05,24.579,24.609,24.493,24.609,9830,0
2014-06-06,24.705,24.861,24.696,24.841,14474,0
2014-06-09,24.735,24.871,24.735,24.803,4489,0
2014-06-10,24.745,24.763,24.589,24.619,9496,0
2014-06-11,24.589,24.637,24.56,24.599,14170,0
2014-06-12,24.531,24.657,24.512,24.657,20962,0
2014-06-13,24.609,24.686,24.551,24.677,14166,0
2014-06-16,24.619,24.637,24.589,24.599,14203,0
2014-06-17,24.599,24.637,24.521,24.521,30138,0
2014-06-18,24.599,24.599,24.444,24.453,33000,0
2014-06-19,24.493,24.56,24.463,24.512,46662,0
2014-06-20,24.551,24.57,24.231,24.231,367013,0
2014-06-23,24.386,24.453,24.376,24.405,57683,0
2014-06-24,24.463,24.512,24.453,24.483,42542,0
2014-06-25,24.493,24.512,24.463,24.483,27894,0
2014-06-26,24.493,24.512,24.463,24.463,21464,0
2014-06-27,24.463,24.502,24.463,24.502,9813,0
2014-06-30,24.502,24.589,24.502,24.541,21185,0
2014-07-01,24.579,24.589,24.541,24.589,10477,0
2014-07-02,24.628,24.657,24.599,24.599,15585,0
2014-07-03,24.599,24.609,24.56,24.599,5783,0
2014-07-07,24.56,24.609,24.56,24.579,12811,0
2014-07-08,24.589,24.647,24.589,24.628,12871,0
2014-07-09,24.647,24.647,24.589,24.599,11681,0
2014-07-10,24.637,24.657,24.599,24.619,9193,0
2014-07-11,24.637,24.745,24.637,24.745,18535,0
2014-07-14,24.803,24.851,24.754,24.773,9996,0
2014-07-15,24.783,24.803,24.773,24.793,8898,0
2014-07-16,24.831,24.841,24.725,24.725,3921,0
2014-07-17,24.754,24.821,24.715,24.715,16019,0
2014-07-18,24.735,24.851,24.715,24.851,20526,0
2014-07-21,24.851,24.851,24.783,24.793,7139,0
2014-07-22,24.754,24.803,24.745,24.745,12504,0
2014-07-23,24.793,24.821,24.725,24.763,7621,0
2014-07-24,24.793,24.793,24.667,24.667,9629,0
2014-07-25,24.686,24.745,24.667,24.677,5530,0
2014-07-28,24.705,24.715,24.667,24.667,5905,0
2014-07-29,24.686,24.745,24.686,24.715,3743,0
2014-07-30,24.705,24.715,24.667,24.667,5560,0
2014-07-31,24.705,24.715,24.541,24.541,30155,0
2014-08-01,24.551,24.56,24.502,24.512,22096,0
2014-08-04,24.57,24.57,24.512,24.541,9268,0
2014-08-05,24.551,24.551,24.483,24.512,22360,0
2014-08-06,24.531,24.541,24.483,24.483,8531,0
2014-08-07,24.521,24.619,24.512,24.589,27056,0
2014-08-08,24.599,24.657,24.56,24.657,16084,0
2014-08-11,24.628,24.696,24.628,24.647,12437,0
2014-08-12,24.686,24.686,24.579,24.609,7331,0
2014-08-13,24.647,24.715,24.628,24.715,5927,0
2014-08-14,24.696,24.793,24.696,24.793,4321,0
2014-08-15,24.793,24.841,24.696,24.783,5196,0
2014-08-18,24.841,24.947,24.841,24.929,10713,0
2014-08-19,24.967,24.967,24.88,24.938,2739,0
2014-08-20,24.938,24.957,24.831,24.899,6217,0
2014-08-21,24.841,24.957,24.841,24.919,3911,0
2014-08-22,24.871,24.889,24.821,24.821,3203,0
2014-08-25,24.803,24.929,24.803,24.899,11206,0
2014-08-26,24.899,24.957,24.899,24.957,11444,0
2014-08-27,24.88,24.967,24.871,24.957,12495,0
2014-08-28,24.987,24.987,24.929,24.987,7810,0
2014-08-29,24.957,25.025,24.957,25.025,5942,0
2014-09-02,24.967,25.045,24.957,25.025,13496,0
2014-09-03,25.005,25.035,24.929,24.929,9061,0
2014-09-04,24.954,24.994,24.954,24.954,13636,0
2014-09-05,24.964,25.053,24.925,24.925,26656,0
2014-09-08,24.964,25.053,24.954,25.023,6450,0
2014-09-09,24.984,25.013,24.954,24.954,11089,0
2014-09-10,24.935,25.033,24.935,25.003,5291,0
2014-09-11,25.013,25.013,24.954,24.954,4012,0
2014-09-12,25.003,25.003,24.935,24.935,6800,0
2014-09-15,24.984,25.023,24.944,25.013,7259,0
2014-09-16,25.023,25.023,24.944,24.944,5227,0
2014-09-17,24.954,24.994,24.954,24.964,1982,0
2014-09-18,25.043,25.043,24.944,24.994,13471,0
2014-09-19,24.994,24.994,24.935,24.935,8875,0
2014-09-22,24.964,25.033,24.964,24.994,7109,0
2014-09-23,25.023,25.033,24.974,24.994,14837,0
2014-09-24,24.964,25.013,24.964,24.964,11616,0
2014-09-25,24.964,24.984,24.944,24.944,6428,0
2014-09-26,24.944,24.944,24.935,24.944,1394,0
2014-09-29,24.954,24.964,24.905,24.925,14030,0
2014-09-30,24.935,25.003,24.935,25.003,6932,0
2014-10-01,25.013,25.102,24.964,24.964,13849,0
2014-10-02,24.964,25.013,24.935,24.935,5231,0
2014-10-03,24.974,24.994,24.935,24.964,11913,0
2014-10-06,24.964,25.062,24.964,25.033,6607,0
2014-10-07,25.092,25.092,25.033,25.033,4050,0
2014-10-08,25.013,25.062,24.984,25.023,6441,0
2014-10-09,25.072,25.072,25.013,25.033,6321,0
2014-10-10,25.013,25.033,24.954,24.964,4843,0
2014-10-13,25.043,25.072,24.984,25.043,8150,0
2014-10-14,25.072,25.141,24.984,25.062,8055,0
2014-10-15,25.102,25.21,24.984,25.21,8313,0
2014-10-16,25.151,25.161,25.112,25.151,13442,0
2014-10-17,25.072,25.151,25.013,25.013,40588,0
2014-10-20,25.072,25.092,25.053,25.092,8839,0
2014-10-21,25.092,25.112,25.053,25.092,10700,0
2014-10-22,25.043,25.141,25.043,25.141,13137,0
2014-10-23,25.141,25.24,25.131,25.24,19992,0
2014-10-24,25.181,25.259,25.181,25.259,7744,0
2014-10-27,25.289,25.348,25.2,25.348,14783,0
2014-10-28,25.338,25.377,25.318,25.377,7884,0
2014-10-29,25.358,25.417,25.309,25.387,13434,0
2014-10-30,25.318,25.407,25.318,25.387,10369,0
2014-10-31,25.387,25.535,25.318,25.535,17856,0
2014-11-03,25.476,25.525,25.466,25.515,13683,0
2014-11-04,25.466,25.496,25.171,25.417,36020,0
2014-11-05,25.269,25.456,25.259,25.456,10506,0
2014-11-06,25.446,25.496,25.417,25.486,8916,0
2014-11-07,25.496,25.594,25.446,25.565,23105,0
2014-11-10,25.653,25.742,25.574,25.742,10056,0
2014-11-11,25.614,25.702,25.614,25.693,9374,0
2014-11-12,25.584,25.633,25.535,25.594,8866,0
2014-11-13,25.476,25.633,25.446,25.505,14286,0
2014-11-14,25.545,25.545,25.377,25.476,11756,0
2014-11-17,25.545,25.683,25.515,25.535,14707,0
2014-11-18,25.574,25.673,25.437,25.437,24104,0
2014-11-19,25.446,25.584,25.446,25.584,6401,0
2014-11-20,25.633,25.653,25.515,25.515,5629,0
2014-11-21,25.594,25.594,25.466,25.466,8714,0
2014-11-24,25.486,25.555,25.427,25.466,9690,0
2014-11-25,25.437,25.505,25.437,25.466,1809,0
2014-11-26,25.545,25.801,25.545,25.791,4975,0
2014-11-28,25.86,25.87,25.722,25.781,2896,0
2014-12-01,25.87,25.87,25.525,25.545,17085,0
2014-12-02,25.594,25.673,25.545,25.663,21819,0
2014-12-03,25.643,25.673,25.525,25.614,12356,0
2014-12-04,25.62,25.62,25.42,25.42,18313,0
2014-12-05,25.45,25.54,25.45,25.47,11255,0
2014-12-08,25.47,25.6,25.43,25.43,13025,0
2014-12-09,25.44,25.5,25.43,25.45,8896,0
2014-12-10,25.44,25.45,25.43,25.44,7708,0
2014-12-11,25.43,25.45,25.42,25.43,10725,0
2014-12-12,25.44,25.45,25.42,25.44,4705,0
2014-12-15,25.44,25.45,25.39,25.39,22041,0
2014-12-16,25.42,25.45,25.39,25.4,4609,0
2014-12-17,25.39,25.44,25.38,25.43,9615,0
2014-12-18,25.45,25.59,25.4,25.52,27544,0
2014-12-19,25.54,25.78,25.51,25.61,10832,0
2014-12-22,25.55,25.69,25.55,25.63,6747,0
2014-12-23,25.68,25.68,25.51,25.61,10747,0
2014-12-24,25.55,25.67,25.49,25.54,10992,0
2014-12-26,25.58,25.69,25.58,25.66,6352,0
2014-12-29,25.66,25.66,25.51,25.63,11473,0
2014-12-30,25.63,25.65,25.54,25.57,11932,0
2014-12-31,25.5,25.63,25.5,25.51,6847,0
2015-01-02,25.57,25.9,25.57,25.85,16106,0
2015-01-05,25.76,25.85,25.76,25.76,17285,0
2015-01-06,25.85,25.88,25.77,25.77,14311,0
2015-01-07,25.81,25.93,25.79,25.93,10752,0
2015-01-08,25.89,25.97,25.87,25.96,8578,0
2015-01-09,25.88,25.98,25.88,25.97,2271,0
2015-01-12,25.84,26,25.84,25.99,6148,0
2015-01-13,26.07,26.07,25.91,25.98,11110,0
2015-01-14,26.06,26.16,25.76,25.92,24061,0
2015-01-15,26.06,26.06,25.89,25.91,6670,0
2015-01-16,26.01,26.02,25.93,26.02,13901,0
2015-01-20,25.93,26.02,25.9,25.97,12136,0
2015-01-21,25.97,26.03,25.91,25.99,8109,0
2015-01-22,25.99,26.24,25.99,26.24,4633,0
2015-01-23,26.26,26.32,26.13,26.3,8817,0
2015-01-26,26.31,26.58,26.2,26.47,9495,0
2015-01-27,26.49,26.77,26.46,26.52,7876,0
2015-01-28,26.6,26.83,26.52,26.77,8760,0
2015-01-29,26.84,26.97,26.75,26.76,23439,0
2015-01-30,26.84,26.84,26.37,26.42,16375,0
2015-02-02,26.64,26.64,26.21,26.27,14962,0
2015-02-03,26.19,26.23,26.04,26.19,9300,0
2015-02-04,26.28,26.28,26.1,26.15,4237,0
2015-02-05,26.17,26.18,26.05,26.09,10375,0
2015-02-06,26.17,26.21,25.91,25.97,11181,0
2015-02-09,26.09,26.09,25.9,25.97,7439,0
2015-02-10,25.87,25.9,25.83,25.88,7936,0
2015-02-11,25.88,26.11,25.88,26.07,9643,0
2015-02-12,26.14,26.29,26.1,26.1,8387,0
2015-02-13,26.11,26.24,26.11,26.18,8626,0
2015-02-17,26.26,26.26,25.99,26.04,10894,0
2015-02-18,25.95,25.99,25.81,25.96,10175,0
2015-02-19,25.98,26.07,25.96,26,8333,0
2015-02-20,26.02,26.05,25.98,26.01,12087,0
2015-02-23,26.04,26.09,26,26,6860,0
2015-02-24,26.12,26.14,26.07,26.11,2968,0
2015-02-25,26.12,26.19,26.02,26.02,22462,0
2015-02-26,26.07,26.1,25.93,26.06,12123,0
2015-02-27,26.06,26.25,26.03,26.25,19059,0
2015-03-02,26.24,26.31,26.199,26.254,5655,0
2015-03-03,26.44,26.44,26.24,26.4,11033,0
2015-03-04,26.16,26.16,26.036,26.11,7943,0
2015-03-05,26.05,26.11,26.04,26.11,7205,0
2015-03-06,26.04,26.04,25.851,25.91,14379,0
2015-03-09,25.81,25.88,25.65,25.71,12026,0
2015-03-10,25.6,25.79,25.6,25.78,27752,0
2015-03-11,25.73,25.83,25.73,25.83,4574,0
2015-03-12,25.86,25.94,25.84,25.85,7599,0
2015-03-13,25.81,25.96,25.81,25.96,7585,0
2015-03-16,25.96,26,25.86,25.9,6806,0
2015-03-17,25.9,25.97,25.812,25.95,6826,0
2015-03-18,26.09,26.2,25.95,26.19,12356,0
2015-03-19,26.19,26.19,26.1,26.14,9395,0
2015-03-20,26.11,26.2,26.11,26.15,7716,0
2015-03-23,26.03,26.25,26.03,26.25,10584,0
2015-03-24,26.248,26.25,26.16,26.16,4934,0
2015-03-25,26.23,26.28,26.19,26.21,8921,0
2015-03-26,26.181,26.27,26.181,26.27,7913,0
2015-03-27,26.3,26.32,26.29,26.31,1718,0
2015-03-30,26.29,26.29,26.22,26.29,5733,0
2015-03-31,26.302,26.302,26.09,26.1,8961,0
2015-04-01,26.08,26.146,26.05,26.05,2911,0
2015-04-02,25.96,26.1,25.96,26.1,6737,0
2015-04-06,26.23,26.257,26.18,26.257,6606,0
2015-04-07,26.2,26.2,26.03,26.06,4343,0
2015-04-08,26.039,26.11,26.039,26.069,8107,0
2015-04-09,26.15,26.19,26.11,26.15,4977,0
2015-04-10,26.081,26.21,26.064,26.13,4717,0
2015-04-13,26.12,26.26,25.84,26.03,68765,0
2015-04-14,26.12,26.12,26.02,26.09,6120,0
2015-04-15,25.95,26.23,25.95,26.19,16576,0
2015-04-16,26.22,26.22,26.01,26.04,12181,0
2015-04-17,26.095,26.13,25.72,25.72,36198,0
2015-04-20,25.86,25.86,25.78,25.797,18218,0
2015-04-21,25.84,25.9,25.81,25.89,6124,0
2015-04-22,25.87,25.91,25.84,25.89,8952,0
2015-04-23,25.81,25.936,25.81,25.92,6279,0
2015-04-24,25.88,25.94,25.88,25.89,4890,0
2015-04-27,25.91,25.92,25.81,25.83,10929,0
2015-04-28,25.83,25.88,25.82,25.83,4731,0
2015-04-29,25.87,25.9,25.83,25.868,11215,0
2015-04-30,25.85,25.92,25.85,25.86,2800,0
2015-05-01,25.865,25.89,25.82,25.82,11471,0
2015-05-04,25.845,25.92,25.83,25.84,5963,0
2015-05-05,25.88,25.889,25.82,25.85,7079,0
2015-05-06,25.88,25.88,25.32,25.48,29314,0
2015-05-07,25.46,25.55,25.36,25.48,42309,0
2015-05-08,25.53,25.68,25.53,25.6,21722,0
2015-05-11,25.62,25.62,25.43,25.55,36044,0
2015-05-12,25.51,25.64,25.43,25.59,16745,0
2015-05-13,25.64,25.71,25.52,25.71,33498,0
2015-05-14,25.74,25.82,25.73,25.77,27583,0
2015-05-15,25.82,25.82,25.63,25.79,23059,0
2015-05-18,25.78,25.783,25.65,25.76,14470,0
2015-05-19,25.69,25.75,25.63,25.7,13271,0
2015-05-20,25.727,25.74,25.61,25.7,16269,0
2015-05-21,25.66,25.73,25.65,25.73,9041,0
2015-05-22,25.75,25.77,25.65,25.7,13636,0
2015-05-26,25.71,25.74,25.66,25.71,22285,0
2015-05-27,25.69,25.81,25.65,25.81,53835,0
2015-05-28,25.82,25.83,25.75,25.82,43390,0
2015-05-29,25.796,25.807,25.72,25.77,23313,0
2015-06-01,25.77,25.79,25.65,25.79,36034,0
2015-06-02,25.75,25.81,25.74,25.8,13380,0
2015-06-03,25.8,25.9,25.8,25.9,10493,0
2015-06-04,25.48,25.58,25.45,25.58,19367,0
2015-06-05,25.58,25.61,25.56,25.61,6350,0
2015-06-08,25.61,25.61,25.47,25.57,14789,0
2015-06-09,25.59,25.59,25.47,25.5,14259,0
2015-06-10,25.47,25.51,25.42,25.44,15455,0
2015-06-11,25.51,25.51,25.44,25.48,6446,0
2015-06-12,25.49,25.49,25.42,25.45,25071,0
2015-06-15,25.47,25.47,25.42,25.46,20240,0
2015-06-16,25.47,25.49,25.42,25.49,8325,0
2015-06-17,25.49,25.55,25.43,25.49,12153,0
2015-06-18,25.52,25.52,25.42,25.43,9116,0
2015-06-19,25.46,25.5,25.4,25.43,35100,0
2015-06-22,25.42,25.45,25.42,25.44,8866,0
2015-06-23,25.51,25.52,25.461,25.49,5640,0
2015-06-24,25.58,25.58,25.48,25.5,6962,0
2015-06-25,25.43,25.54,25.41,25.48,19972,0
2015-06-26,25.48,25.57,25.47,25.52,6810,0
2015-06-29,25.53,25.531,25.461,25.461,2202,0
2015-06-30,25.49,25.59,25.46,25.46,14223,0
2015-07-01,25.46,25.562,25.46,25.561,7539,0
2015-07-02,25.52,25.61,25.51,25.6,3495,0
2015-07-06,25.61,25.673,25.54,25.61,5856,0
2015-07-07,25.55,25.624,25.53,25.53,3721,0
2015-07-08,25.53,26.09,25,25.46,17654,0
2015-07-09,25.48,25.52,25.44,25.44,13576,0
2015-07-10,25.59,25.6,25.49,25.56,10218,0
2015-07-13,25.566,25.73,25.566,25.73,14560,0
2015-07-14,25.91,25.91,25.72,25.722,21752,0
2015-07-15,25.763,25.83,25.74,25.8,9173,0
2015-07-16,25.8,25.982,25.773,25.98,19999,0
2015-07-17,25.87,26.17,25.87,26.16,9667,0
2015-07-20,26.11,26.19,26.08,26.17,15882,0
2015-07-21,26.07,26.094,26.03,26.094,6665,0
2015-07-22,26.01,26.09,25.97,25.97,12620,0
2015-07-23,25.87,26,25.87,26,12944,0
2015-07-24,25.961,26.02,25.911,26,7229,0
2015-07-27,26.023,26.03,25.99,26.02,7276,0
2015-07-28,25.99,26.08,25.99,26.06,15730,0
2015-07-29,26.08,26.1,26.031,26.04,5916,0
2015-07-30,26.07,26.1,26.052,26.08,2200,0
2015-07-31,26.038,26.09,26.02,26.08,5358,0
2015-08-03,26.06,26.08,26.02,26.05,2850,0
2015-08-04,26.08,26.08,25.97,26.07,9938,0
2015-08-05,26.077,26.1,26,26.07,9810,0
2015-08-06,26.05,26.1,26.04,26.1,7412,0
2015-08-07,26.1,26.13,25.99,26.09,7092,0
2015-08-10,26.04,26.17,26.04,26.15,9777,0
2015-08-11,26.14,26.17,26.116,26.17,13789,0
2015-08-12,26.05,26.14,26.05,26.14,2833,0
2015-08-13,26.16,26.17,26.13,26.16,13462,0
2015-08-14,26.16,26.16,26.11,26.15,13964,0
2015-08-17,26.11,26.15,26.043,26.043,11052,0
2015-08-18,26.06,26.07,26.009,26.01,5784,0
2015-08-19,26.04,26.04,25.97,25.97,7640,0
2015-08-20,26.03,26.05,25.96,26.04,11106,0
2015-08-21,26.02,26.04,25.86,25.86,14956,0
2015-08-24,25.65,25.67,25.44,25.46,25428,0
2015-08-25,25.76,25.76,25.54,25.74,11294,0
2015-08-26,25.66,25.85,25.55,25.73,17088,0
2015-08-27,25.76,25.81,25.67,25.73,17819,0
2015-08-28,25.67,25.78,25.67,25.71,6738,0
2015-08-31,25.76,25.8,25.7,25.8,10086,0
2015-09-01,25.75,25.83,25.75,25.8,10493,0
2015-09-02,25.78,25.92,25.78,25.91,12050,0
2015-09-03,25.46,25.59,25.46,25.59,12530,0
2015-09-04,25.61,25.639,25.57,25.57,4726,0
2015-09-08,25.59,25.7,25.59,25.68,13376,0
2015-09-09,25.75,25.83,25.67,25.81,8629,0
2015-09-10,25.77,25.78,25.75,25.756,9629,0
2015-09-11,25.78,25.871,25.78,25.86,11196,0
2015-09-14,25.9,25.91,25.83,25.87,6618,0
2015-09-15,25.83,25.86,25.695,25.695,13556,0
2015-09-16,25.7,25.81,25.68,25.79,7389,0
2015-09-17,25.67,25.86,25.67,25.86,3896,0
2015-09-18,25.73,25.86,25.73,25.86,6831,0
2015-09-21,25.86,25.86,25.8,25.8,14965,0
2015-09-22,25.828,25.828,25.71,25.71,9154,0
2015-09-23,25.71,25.92,25.71,25.91,16640,0
2015-09-24,25.91,25.988,25.869,25.988,12935,0
2015-09-25,26,26.04,25.95,26.04,4700,0
2015-09-28,26.04,26.04,25.9,25.98,8375,0
2015-09-29,26.05,26.05,25.75,25.8,3816,0
2015-09-30,25.791,25.92,25.791,25.8,14023,0
2015-10-01,25.88,25.88,25.79,25.86,2963,0
2015-10-02,25.83,25.84,25.76,25.84,3972,0
2015-10-05,25.93,26.14,25.915,26.11,9366,0
2015-10-06,26.074,26.14,26.074,26.129,12550,0
2015-10-07,26.15,26.17,26.1,26.13,19676,0
2015-10-08,26.1,26.13,26.04,26.12,21417,0
2015-10-09,26.039,26.11,26.03,26.049,6669,0
2015-10-12,26.021,26.06,25.988,26.01,4936,0
2015-10-13,26.05,26.07,25.981,26.05,6102,0
2015-10-14,26.09,26.09,26.001,26.046,8199,0
2015-10-15,26.064,26.38,26.064,26.35,21781,0
2015-10-16,26.44,26.56,26.17,26.38,11304,0
2015-10-19,26.37,26.57,26.367,26.475,13263,0
2015-10-20,26.43,26.44,26.253,26.44,12324,0
2015-10-21,26.36,26.53,26.27,26.36,28477,0
2015-10-22,26.4,26.44,26.251,26.32,16140,0
2015-10-23,26.31,26.352,26.268,26.3,19880,0
2015-10-26,26.22,26.45,26.22,26.41,6271,0
2015-10-27,26.37,26.403,26.36,26.4,3133,0
2015-10-28,26.42,26.43,26.36,26.37,6085,0
2015-10-29,26.39,26.46,26.31,26.46,5759,0
2015-10-30,26.4,26.53,26.363,26.53,7609,0
2015-11-02,26.44,26.628,26.44,26.52,12935,0
2015-11-03,26.48,26.607,26.41,26.49,17396,0
2015-11-04,26.58,26.62,26.5,26.55,15686,0
2015-11-05,26.62,26.79,26.551,26.79,14181,0
2015-11-06,26.69,26.69,26.46,26.53,10596,0
2015-11-09,26.45,26.55,26.273,26.55,12616,0
2015-11-10,26.44,26.65,26.44,26.65,14972,0
2015-11-11,26.521,26.82,26.521,26.77,10762,0
2015-11-12,26.55,26.82,26.55,26.82,14180,0
2015-11-13,26.81,26.92,26.744,26.847,5727,0
2015-11-16,26.8,26.84,26.71,26.71,3841,0
2015-11-17,26.698,26.76,26.66,26.73,6260,0
2015-11-18,26.62,26.73,26.62,26.73,5013,0
2015-11-19,26.64,26.68,26.62,26.68,6234,0
2015-11-20,26.68,26.68,26.56,26.59,19869,0
2015-11-23,26.6,26.68,26.6,26.68,7035,0
2015-11-24,26.54,26.76,26.54,26.76,17554,0
2015-11-25,26.64,26.77,26.64,26.77,7467,0
2015-11-27,26.83,26.98,26.83,26.98,5542,0
2015-11-30,26.95,27.05,26.891,26.97,11571,0
2015-12-01,27.04,27.1,27.004,27.1,11775,0
2015-12-02,27.07,27.087,26.7,26.74,19103,0
2015-12-03,26.73,26.82,26.65,26.74,14715,0
2015-12-04,26.4,26.4,26.3,26.33,6453,0
2015-12-07,26.26,26.36,26.25,26.319,7580,0
2015-12-08,26.3,26.3,26.146,26.17,14837,0
2015-12-09,26.34,26.34,26.05,26.06,15976,0
2015-12-10,26.028,26.08,25.98,26.08,4576,0
2015-12-11,26.27,26.27,25.776,25.78,6908,0
2015-12-14,25.77,25.827,25.15,25.17,27130,0
2015-12-15,25.35,25.64,25.35,25.61,18277,0
2015-12-16,25.89,25.99,25.73,25.98,29952,0
2015-12-17,25.93,26.25,25.93,25.99,13760,0
2015-12-18,26.22,26.22,25.66,25.75,12497,0
2015-12-21,25.99,25.99,25.9,25.97,5594,0
2015-12-22,25.877,26.158,25.877,26.03,9666,0
2015-12-23,26.22,26.38,26.085,26.38,11041,0
2015-12-24,26.49,26.49,26.19,26.38,3898,0
2015-12-28,26.31,26.7,26.31,26.69,17363,0
2015-12-29,26.572,26.88,26.57,26.88,12888,0
2015-12-30,26.79,26.85,26.71,26.8201,8025,0
2015-12-31,26.73,26.76,26.67,26.67,6871,0
2016-01-04,26.64,26.97,26.58,26.97,25928,0
2016-01-05,26.91,27.17,26.91,27.01,40352,0
2016-01-06,26.92,26.98,26.8308,26.96,12063,0
2016-01-07,26.89,27.0499,26.86,26.97,40506,0
2016-01-08,26.98,27,26.82,26.89,38459,0
2016-01-11,26.8412,26.96,26.66,26.8,16071,0
2016-01-12,26.78,26.97,26.78,26.93,44327,0
2016-01-13,26.93,26.93,26.77,26.8222,5439,0
2016-01-14,26.65,26.7283,26.5,26.5,15393,0
2016-01-15,26.4205,26.59,26.18,26.59,16555,0
2016-01-19,26.52,26.52,26.52,26.52,0,0
2016-01-20,26.13,26.4052,25.77,25.975,25934,0
2016-01-21,26,26.32,26,26.268,13883,0
2016-01-22,26.32,26.47,26.18,26.45,15740,0
2016-01-25,26.63,26.63,26.301,26.36,11111,0
2016-01-26,26.35,26.75,26.35,26.5688,19697,0
2016-01-27,26.576,26.65,26.52,26.557,7706,0
2016-01-28,26.6,26.87,26.55,26.87,20115,0
2016-01-29,26.73,26.96,26.73,26.94,29275,0
2016-02-01,26.89,27.06,26.71,27.0401,34549,0
2016-02-02,26.89,26.93,26.61,26.62,29747,0
2016-02-03,26.82,26.82,26.5425,26.7001,8408,0
2016-02-04,26.7503,26.93,26.7503,26.93,3480,0
2016-02-05,26.61,26.6835,26.35,26.4001,13998,0
2016-02-08,26.35,26.35,25.955,26,16568,0
2016-02-09,25.89,26.05,25.61,25.68,21426,0
2016-02-10,25.8493,25.9067,25.7,25.74,13004,0
2016-02-11,25.65,25.6599,24.56,24.81,79213,0
2016-02-12,25.17,25.6399,25.145,25.43,28219,0
2016-02-16,25.58,26.12,25.5774,26.04,22312,0
2016-02-17,26.44,26.44,26.1,26.1,15167,0
2016-02-18,26.1146,26.1595,25.9605,26.12,7343,0
2016-02-19,25.79,26.29,25.79,26.29,8795,0
2016-02-22,26.57,26.6385,26.0419,26.33,16599,0
2016-02-23,26.06,26.3774,26.03,26.1995,18682,0
2016-02-24,26.09,26.28,26.04,26.15,9179,0
2016-02-25,26.13,26.29,26.12,26.29,8701,0
2016-02-26,26.29,26.3,26.2101,26.3,4724,0
2016-02-29,26.23,26.5599,26.23,26.38,10719,0
2016-03-01,26.32,26.96,26.32,26.77,30365,0
2016-03-02,26.7599,26.7599,26.45,26.45,8683,0
2016-03-03,26.37,26.57,26.27,26.57,23737,0
2016-03-04,26.15,26.37,26.15,26.28,5171,0
2016-03-07,26.29,26.31,26.15,26.15,19828,0
2016-03-08,26.15,26.285,26.07,26.1288,15458,0
2016-03-09,26.121,26.1301,26.01,26.04,11424,0
2016-03-10,26.11,26.1293,26.01,26.03,8482,0
2016-03-11,26.041,26.16,26.041,26.15,15139,0
2016-03-14,26.02,26.15,26.02,26.12,6676,0
2016-03-15,26.0704,26.13,25.95,25.95,8016,0
2016-03-16,26.0048,26.09,25.87,25.9899,22241,0
2016-03-17,26.08,26.12,26.05,26.12,6652,0
2016-03-18,26.15,26.16,26.08,26.16,13006,0
2016-03-21,26.1,26.1988,26.08,26.17,2653,0
2016-03-22,26.18,26.18,26.05,26.06,9160,0
2016-03-23,26.065,26.18,26.06,26.0999,19943,0
2016-03-24,26.11,26.139,26.0601,26.12,6947,0
2016-03-28,26.18,26.19,26.1394,26.19,17952,0
2016-03-29,26.18,26.2,26.16,26.2,20716,0
2016-03-30,26.08,26.2,26.08,26.2,15255,0
2016-03-31,26.1,26.24,26.1,26.13,11521,0
2016-04-01,26.15,26.15,25.8,25.8,14075,0
2016-04-04,26.06,26.06,25.7,25.7101,14837,0
2016-04-05,25.56,25.8399,25.56,25.7801,13919,0
2016-04-06,25.966,25.98,25.77,25.9,10510,0
2016-04-07,25.8,25.882,25.58,25.67,19684,0
2016-04-08,25.77,25.9,25.77,25.81,16138,0
2016-04-11,25.9,26.1044,25.9,26.09,8559,0
2016-04-12,26.16,26.18,26.135,26.16,10984,0
2016-04-13,26.05,26.42,26.03,26.38,16344,0
2016-04-14,26.34,26.34,26.15,26.26,16604,0
2016-04-15,26.308,26.37,26.08,26.1,64453,0
2016-04-18,26.22,26.22,26.05,26.14,12305,0
2016-04-19,26.17,26.17,25.92,26.09,25427,0
2016-04-20,26.1,26.15,26.1,26.14,11209,0
2016-04-21,26.13,26.18,26.1101,26.13,12461,0
2016-04-22,26.2,26.37,26.2,26.32,11424,0
2016-04-25,26.34,26.37,26.27,26.37,20187,0
2016-04-26,26.32,26.39,26.32,26.39,12799,0
2016-04-27,26.4,26.4,26.36,26.37,7626,0
2016-04-28,26.3604,26.4,26.2301,26.36,10920,0
2016-04-29,26.39,26.4,26.17,26.17,13926,0
2016-05-02,26.39,26.4499,26.3,26.4499,7521,0
2016-05-03,26.32,26.73,26.32,26.59,16091,0
2016-05-04,26.54,26.61,26.4965,26.52,7171,0
2016-05-05,26.59,26.65,26.56,26.65,8467,0
2016-05-06,26.65,26.75,26.54,26.75,11980,0
2016-05-09,26.78,26.865,26.65,26.66,13393,0
2016-05-10,26.54,26.66,26.54,26.605,13838,0
2016-05-11,26.53,26.635,26.53,26.55,5978,0
2016-05-12,26.6189,26.63,26.53,26.63,9924,0
2016-05-13,26.63,26.63,26.61,26.625,4851,0
2016-05-16,26.52,26.66,26.52,26.65,11475,0
2016-05-17,26.54,26.66,26.54,26.54,12881,0
2016-05-18,26.63,26.65,26.31,26.31,20015,0
2016-05-19,26.38,26.53,26.29,26.49,6845,0
2016-05-20,26.5699,26.62,26.49,26.59,9796,0
2016-05-23,26.59,26.7,26.53,26.65,27185,0
2016-05-24,26.67,26.7,26.67,26.69,12934,0
2016-05-25,26.72,26.72,26.711,26.715,2704,0
2016-05-26,26.64,26.73,26.64,26.73,6511,0
2016-05-27,26.65,26.73,26.65,26.69,6098,0
2016-05-31,26.69,26.69,26.08,26.51,36226,0
2016-06-01,26.55,26.69,26.49,26.68,8269,0
2016-06-02,26.6514,26.74,26.62,26.74,14968,0
2016-06-03,26.59,27.25,26.59,27.25,35651,0
2016-06-06,26.82,26.99,26.65,26.65,20496,0
2016-06-07,26.62,26.77,26.22,26.22,22978,0
2016-06-08,26.45,26.58,25.6,25.81,127088,0
2016-06-09,25.7,25.95,25.6105,25.93,31814,0
2016-06-10,25.74,26.09,25.74,25.92,27021,0
2016-06-13,25.92,26.05,25.8,25.83,26543,0
2016-06-14,25.83,25.9719,25.73,25.94,15262,0
2016-06-15,26.09,26.34,25.98,26.08,41812,0
2016-06-16,26.12,26.3899,26.12,26.1863,17863,0
2016-06-17,26.44,26.53,26.23,26.49,13369,0
2016-06-20,26.62,26.64,26.4001,26.64,18580,0
2016-06-21,26.5,26.99,26.5,26.99,34221,0
2016-06-22,26.8,26.8699,26.7001,26.84,10163,0
2016-06-23,26.73,26.95,26.6672,26.95,30325,0
2016-06-24,26.26,26.75,26.26,26.7,15275,0
2016-06-27,26.45,26.45,25.93,26.1,44057,0
2016-06-28,26.19,26.66,26.18,26.59,22250,0
2016-06-29,26.4,26.65,26.3,26.5,14624,0
2016-06-30,26.4,26.7,26.4,26.41,16749,0
2016-07-01,26.56,26.56,26.05,26.18,17948,0
2016-07-05,26.3,26.45,26.21,26.39,12810,0
2016-07-06,26.4,26.51,26.3158,26.49,7701,0
2016-07-07,26.37,26.62,26.36,26.55,10409,0
2016-07-08,26.38,26.7,26.38,26.56,9714,0
2016-07-11,26.67,26.7,26.4301,26.69,8227,0
2016-07-12,26.66,26.69,26.5,26.6,16699,0
2016-07-13,26.64,26.75,26.6,26.75,9906,0
2016-07-14,26.6663,26.89,26.59,26.88,18655,0
2016-07-15,26.73,27.08,26.73,26.88,38719,0
2016-07-18,26.87,26.92,26.66,26.9,10032,0
2016-07-19,26.86,26.92,26.81,26.91,13713,0
2016-07-20,26.91,26.92,26.61,26.61,10653,0
2016-07-21,26.63,26.8,26.63,26.8,7383,0
2016-07-22,26.75,26.88,26.74,26.8,5109,0
2016-07-25,26.75,26.87,26.66,26.8,16407,0
2016-07-26,26.86,26.87,26.7197,26.86,12404,0
2016-07-27,26.77,26.92,26.77,26.911,12113,0
2016-07-28,26.97,26.97,26.9056,26.97,14915,0
2016-07-29,26.87,26.97,26.87,26.87,15792,0
2016-08-01,27.03,27.15,26.8795,27.13,15542,0
2016-08-02,27.08,27.2,26.9865,27.2,15833,0
2016-08-03,27.1407,27.46,27.1407,27.46,13480,0
2016-08-04,27.37,27.43,27.105,27.39,10617,0
2016-08-05,27.31,27.66,27.2801,27.65,23999,0
2016-08-08,27.63,27.63,27.3901,27.5,33102,0
2016-08-09,27.41,28.0606,27.41,27.9468,16851,0
2016-08-10,27.91,27.91,27.32,27.46,18567,0
2016-08-11,27.44,27.44,27.105,27.29,11372,0
2016-08-12,27.36,27.36,26.97,27.35,18610,0
2016-08-15,27.36,27.46,27.1343,27.19,7721,0
2016-08-16,27.08,27.21,27.0375,27.21,4893,0
2016-08-17,27.28,27.49,27.07,27.49,12497,0
2016-08-18,27.35,27.47,27.04,27.04,12561,0
2016-08-19,26.91,27.18,26.68,26.74,9807,0
2016-08-22,26.98,26.98,26.74,26.89,6548,0
2016-08-23,26.89,27.09,26.84,26.92,12926,0
2016-08-24,26.94,26.94,26.85,26.94,5722,0
2016-08-25,26.85,26.96,26.85,26.94,7521,0
2016-08-26,27.15,27.15,26.87,27.14,10661,0
2016-08-29,26.9916,27.19,26.9916,27.19,12140,0
2016-08-30,27.2,27.5,27.2,27.33,14492,0
2016-08-31,27.38,27.55,27.26,27.27,19755,0
2016-09-01,27.19,27.28,27.114,27.21,12185,0
2016-09-02,27.25,27.29,27.1126,27.29,9787,0
2016-09-06,27.03,27.03,26.66,26.89,9054,0
2016-09-07,26.73,26.9,26.48,26.67,9770,0
2016-09-08,26.5,26.67,26.49,26.5,24416,0
2016-09-09,26.44,26.55,26.31,26.4199,6141,0
2016-09-12,26.16,26.495,25.94,26.47,24678,0
2016-09-13,26.47,26.47,26,26.11,18260,0
2016-09-14,26.17,26.38,26.15,26.38,30902,0
2016-09-15,26.43,26.47,26.2733,26.4233,18081,0
2016-09-16,26.29,26.36,26.1401,26.23,18184,0
2016-09-19,26.22,26.54,26.22,26.33,8905,0
2016-09-20,26.47,26.54,26.39,26.39,6819,0
2016-09-21,26.6,26.84,26.46,26.72,19549,0
2016-09-22,26.88,27.2142,26.86,27.07,21781,0
2016-09-23,27.09,27.26,27.0721,27.23,19797,0
2016-09-26,27.19,27.1999,26.62,27.18,16239,0
2016-09-27,27.13,27.34,26.9801,27.34,10322,0
2016-09-28,27.24,27.4,27.133,27.24,9297,0
2016-09-29,27.2,27.4,26.73,27.12,16852,0
2016-09-30,26.92,27.0573,26.7501,26.79,11169,0
2016-10-03,27.09,27.13,26.5,26.51,9303,0
2016-10-04,26.7,26.83,26.54,26.54,3030,0
2016-10-05,26.48,26.66,26.48,26.609,4421,0
2016-10-06,26.61,26.93,26.6016,26.86,8745,0
2016-10-07,26.93,26.93,26.505,26.8,4477,0
2016-10-10,26.85,26.85,26.46,26.48,25267,0
2016-10-11,26.45,26.45,25.91,26.08,16251,0
2016-10-12,26.1,26.1,25.85,25.9601,22005,0
2016-10-13,25.98,26.27,25.8593,26.1,38581,0
2016-10-14,26.2,26.33,26,26.02,13170,0
2016-10-17,26.03,26.07,25.84,25.9,9566,0
2016-10-18,25.98,26.125,25.851,26.03,10899,0
2016-10-19,25.96,26.42,25.96,26.27,8486,0
2016-10-20,26.27,26.27,26.07,26.1204,6733,0
2016-10-21,26.1,26.57,26.1,26.57,13675,0
2016-10-24,26.68,26.68,26.4717,26.52,13113,0
2016-10-25,26.54,26.69,26.3632,26.58,16222,0
2016-10-26,26.66,26.66,26.52,26.52,5400,0
2016-10-27,26.5,26.5,26.1414,26.1414,7052,0
2016-10-28,26.37,26.48,26.201,26.23,14307,0
2016-10-31,26.46,26.46,26.09,26.09,3849,0
2016-11-01,26.05,26.05,25.92,25.9528,1882,0
2016-11-02,25.93,25.93,25.68,25.76,21054,0
2016-11-03,25.93,25.94,25.71,25.78,9876,0
2016-11-04,25.77,25.88,25.77,25.81,4345,0
2016-11-07,26.09,26.09,25.69,25.69,8533,0
2016-11-08,25.8,25.98,25.6024,25.705,5811,0
2016-11-09,25.53,25.82,25.53,25.64,11004,0
2016-11-10,25.7,25.71,25.55,25.5501,34081,0
2016-11-11,25.6,25.6,25.52,25.53,12163,0
2016-11-14,25.72,25.72,25.4,25.45,33096,0
2016-11-15,25.55,25.8953,25.39,25.39,12120,0
2016-11-16,25.4,26.02,25.38,25.94,7705,0
2016-11-17,25.4,26.1604,25.4,25.55,17995,0
2016-11-18,25.43,25.5905,25.33,25.34,23701,0
2016-11-21,25.4,25.55,25.39,25.42,25588,0
2016-11-22,25.46,25.79,25.46,25.79,19953,0
2016-11-23,25.57,26.1,25.57,26.06,10515,0
2016-11-25,26.05,26.05,26.05,26.05,887,0
2016-11-28,26.09,26.24,25.77,25.88,10007,0
2016-11-29,25.88,26.07,25.85,26.06,12166,0
2016-11-30,25.85,25.9884,25.6559,25.85,22866,0
2016-12-01,25.83,25.89,25.71,25.81,16069,0
2016-12-02,25.89,25.98,25.8,25.88,13386,0
2016-12-05,25.81,26.27,25.81,26.07,6197,0
2016-12-06,25.58,26.03,25.561,26.03,24811,0
2016-12-07,25.71,25.93,25.6654,25.72,15964,0
2016-12-08,25.75,25.7888,25.53,25.539,13725,0
2016-12-09,25.62,25.639,25.3493,25.3533,20486,0
2016-12-12,25.37,25.38,25.3,25.3,18854,0
2016-12-13,25.34,25.39,25.3,25.3,20513,0
2016-12-14,25.32,25.475,25.25,25.26,19396,0
2016-12-15,25.29,25.8,25.22,25.49,25166,0
2016-12-16,25.38,25.5653,25.348,25.4,8928,0
2016-12-19,25.42,25.5297,25.4,25.45,7860,0
2016-12-20,25.49,25.605,25.4,25.4,22368,0
2016-12-21,25.42,25.47,25.41,25.41,9372,0
2016-12-22,25.44,25.52,25.4316,25.5,6010,0
2016-12-23,25.51,25.539,25.46,25.46,10360,0
2016-12-27,25.49,25.5494,25.44,25.44,19117,0
2016-12-28,25.51,25.526,25.4,25.41,7605,0
2016-12-29,25.42,25.42,25.35,25.35,13361,0
2016-12-30,25.37,25.37,25.28,25.29,17029,0
2017-01-03,25.3,25.4,25.29,25.35,29923,0
2017-01-04,25.43,25.579,25.4,25.49,15004,0
2017-01-05,25.6234,25.6234,25.39,25.49,16134,0
2017-01-06,25.51,25.57,25.5,25.5,18793,0
2017-01-09,25.51,25.745,25.51,25.5836,11871,0
2017-01-10,25.53,25.6,25.49,25.5316,11430,0
2017-01-11,25.58,25.63,25.5317,25.63,24121,0
2017-01-12,25.62,25.75,25.61,25.73,8809,0
2017-01-13,25.72,25.76,25.641,25.73,7647,0
2017-01-17,25.85,25.85,25.65,25.67,7082,0
2017-01-18,25.67,25.75,25.6,25.64,11945,0
2017-01-19,25.66,25.74,25.5,25.5,24622,0
2017-01-20,25.53,25.6816,25.4,25.4,66351,0
2017-01-23,25.5,25.65,25.46,25.63,17113,0
2017-01-24,25.53,25.685,25.53,25.68,12264,0
2017-01-25,25.62,25.74,25.62,25.73,25129,0
2017-01-26,25.738,25.8,25.639,25.79,13894,0
2017-01-27,25.68,25.8,25.68,25.7544,10965,0
2017-01-30,25.7,25.7691,25.66,25.7584,5244,0
2017-01-31,25.85,25.87,25.73,25.7715,9541,0
2017-02-01,25.8,25.8,25.73,25.73,7785,0
2017-02-02,25.8074,25.9,25.7566,25.8534,5662,0
2017-02-03,25.97,26.2505,25.911,26,12656,0
2017-02-06,26.08,26.16,25.8801,26.16,9513,0
2017-02-07,25.96,26.16,25.96,26.09,7022,0
2017-02-08,26.1,26.18,25.98,26.16,17110,0
2017-02-09,26.12,26.29,26.09,26.23,4850,0
2017-02-10,26.03,26.17,26.03,26.15,12786,0
2017-02-13,26.22,26.22,26.08,26.14,11996,0
2017-02-14,26.1,26.14,26.0272,26.078,6620,0
2017-02-15,26.1,26.1599,26.09,26.14,14243,0
2017-02-16,26.09,26.1345,26.09,26.1,5771,0
2017-02-17,26.081,26.1592,26.081,26.1492,4792,0
2017-02-21,26.16,26.2239,25.96,25.96,15625,0
2017-02-22,25.98,26.11,25.96,26.11,6979,0
2017-02-23,26.03,26.18,26.03,26.12,8642,0
2017-02-24,26.05,26.1482,26.05,26.065,6866,0
2017-02-27,26.08,26.125,26.02,26.068,13686,0
2017-02-28,26.07,26.0703,26.01,26.04,10589,0
2017-03-01,25.98,26.06,25.92,26.05,13677,0
2017-03-02,26,26.1136,26,26.08,7936,0
2017-03-03,26.02,26.2,26.02,26.19,10525,0
2017-03-06,25.75,25.81,25.7368,25.81,6929,0
2017-03-07,25.8,25.8,25.7,25.79,11709,0
2017-03-08,25.73,25.73,25.62,25.7,9311,0
2017-03-09,25.76,25.76,25.61,25.69,16978,0
2017-03-10,25.75,25.782,25.57,25.71,14936,0
2017-03-13,25.7,25.8292,25.7,25.75,17332,0
2017-03-14,25.87,25.87,25.69,25.77,5932,0
2017-03-15,25.71,25.9,25.71,25.9,14505,0
2017-03-16,25.9,26.1825,25.84,26.1825,17233,0
2017-03-17,25.9,26.1416,25.9,26.06,9101,0
2017-03-20,26.07,26.2,25.99,26.16,11311,0
2017-03-21,26.051,26.1332,25.92,25.93,7548,0
2017-03-22,25.93,25.9948,25.83,25.96,10405,0
2017-03-23,25.9752,26.08,25.95,26.0064,22903,0
2017-03-24,26.03,26.1,26.02,26.05,14410,0
2017-03-27,26.16,26.16,26.0571,26.1,9943,0
2017-03-28,26.19,26.2,26.15,26.2,9336,0
2017-03-29,26.11,26.18,25.93,25.93,7675,0
2017-03-30,25.972,26.01,25.972,25.99,18205,0
2017-03-31,25.92,26.1,25.92,25.96,7838,0
2017-04-03,25.9702,26.24,25.9702,26.24,37382,0
2017-04-04,26.29,26.29,26.21,26.2665,18797,0
2017-04-05,26.196,26.3,26.1876,26.3,4626,0
2017-04-06,26.08,26.3,26.08,26.29,16922,0
2017-04-07,26.38,26.38,26.1833,26.2287,5335,0
2017-04-10,26.12,26.2955,26.12,26.25,15196,0
2017-04-11,26.23,26.31,26.15,26.31,7866,0
2017-04-12,26.15,26.22,26.0644,26.16,11418,0
2017-04-13,26.11,26.1299,26.01,26.02,5221,0
2017-04-17,26.05,26.06,26,26.027,4847,0
2017-04-18,26.02,26.11,25.99,26.1,13257,0
2017-04-19,26.1255,26.1255,26.09,26.09,1122,0
2017-04-20,26.1,26.36,26.0701,26.35,5901,0
2017-04-21,26.2116,26.41,26.16,26.41,9667,0
2017-04-24,26.25,26.37,26.2408,26.37,21881,0
2017-04-25,26.37,26.37,26.33,26.3417,13320,0
2017-04-26,26.34,26.42,26.3204,26.41,14470,0
2017-04-27,26.415,26.4299,26.41,26.4299,15887,0
2017-04-28,26.4121,26.44,26.33,26.34,16343,0
2017-05-01,26.16,26.37,26.16,26.36,6680,0
2017-05-02,26.34,26.5,26.28,26.5,30611,0
2017-05-03,26.5,26.5,26.292,26.5,10773,0
2017-05-04,26.45,26.45,26.3548,26.45,6775,0
2017-05-05,26.36,26.46,26.12,26.19,14952,0
2017-05-08,26.07,26.34,26.07,26.34,7733,0
2017-05-09,26.32,26.32,26.25,26.29,11856,0
2017-05-10,26.22,26.39,26.21,26.21,9574,0
2017-05-11,26.21,26.2651,26.12,26.23,7435,0
2017-05-12,26.2,26.31,26.1326,26.1326,4741,0
2017-05-15,26.19,26.44,26.19,26.38,10283,0
2017-05-16,26.25,26.4106,26.25,26.4,9475,0
2017-05-17,26.42,26.45,26.35,26.36,14406,0
2017-05-18,26.38,26.422,26.38,26.408,12335,0
2017-05-19,26.36,26.4499,26.36,26.36,7799,0
2017-05-22,26.3915,26.445,26.3915,26.43,5005,0
2017-05-23,26.41,26.4598,26.41,26.4598,1378,0
2017-05-24,26.4616,26.4678,26.3,26.43,7583,0
2017-05-25,26.294,26.4131,26.26,26.31,15047,0
2017-05-26,26.34,26.3824,26.2,26.25,19839,0
2017-05-30,26.34,26.3437,26.27,26.32,7214,0
2017-05-31,26.33,26.5,26.33,26.5,4661,0
2017-06-01,26.46,26.59,26.42,26.59,19297,0
2017-06-02,26.49,26.59,26.49,26.52,16793,0
2017-06-05,26.4719,26.57,26.4719,26.56,5528,0
2017-06-06,26.3,26.3,26.25,26.25,14797,0
2017-06-07,26.25,26.26,26.12,26.24,11819,0
2017-06-08,26.17,26.25,26.14,26.25,8904,0
2017-06-09,26.17,26.24,26.1684,26.1716,7258,0
2017-06-12,26.15,26.2428,26.15,26.24,8046,0
2017-06-13,26.16,26.25,26.15,26.25,6963,0
2017-06-14,26.24,26.3,26.24,26.27,12507,0
2017-06-15,26.27,26.3,26.24,26.24,8748,0
2017-06-16,26.2497,26.2533,26.1801,26.2533,1450,0
2017-06-19,26.2722,26.32,26.23,26.32,13615,0
2017-06-20,26.33,26.33,26.211,26.2997,6223,0
2017-06-21,26.28,26.33,26.25,26.2501,8881,0
2017-06-22,26.25,26.27,26.1812,26.1964,16075,0
2017-06-23,26.33,26.33,26.24,26.32,8020,0
2017-06-26,26.28,26.34,26.2,26.27,10303,0
2017-06-27,26.43,26.43,26.27,26.3735,12103,0
2017-06-28,26.5,26.5,26.3426,26.43,8710,0
2017-06-29,26.5,26.5,26.33,26.4,4006,0
2017-06-30,26.27,26.45,26.26,26.32,7959,0
2017-07-03,26.46,26.46,26.3477,26.4199,6618,0
2017-07-05,26.35,26.44,26.3417,26.44,7219,0
2017-07-06,26.3385,26.45,26.32,26.32,27976,0
2017-07-07,26.37,26.5,26.341,26.479,8824,0
2017-07-10,26.49,26.53,26.445,26.47,19173,0
2017-07-11,26.45,26.45,26.36,26.42,18384,0
2017-07-12,26.485,26.6,26.44,26.6,12037,0
2017-07-13,26.55,26.64,26.5092,26.56,12101,0
2017-07-14,26.55,26.55,26.5,26.54,5285,0
2017-07-17,26.5,26.5,26.4624,26.49,6986,0
2017-07-18,26.5,26.74,26.5,26.74,12529,0
2017-07-19,26.56,26.76,26.56,26.64,9395,0
2017-07-20,26.67,26.7771,26.67,26.76,8903,0
2017-07-21,26.73,26.95,26.63,26.95,23154,0
2017-07-24,26.9,26.97,26.766,26.95,13560,0
2017-07-25,26.81,26.9097,26.81,26.87,5217,0
2017-07-26,26.8499,26.932,26.83,26.88,1809,0
2017-07-27,26.93,26.93,26.8331,26.88,3346,0
2017-07-28,26.83,26.9499,26.81,26.9283,8604,0
2017-07-31,26.86,26.8908,26.64,26.89,16963,0
2017-08-01,26.9491,26.95,26.9,26.95,10927,0
2017-08-02,26.91,27.21,26.91,26.971,15168,0
2017-08-03,27.17,27.17,26.92,27,5495,0
2017-08-04,27,27,26.97,26.97,4919,0
2017-08-07,27.02,27.02,26.89,26.89,9684,0
2017-08-08,26.68,26.8,26.5202,26.55,24752,0
2017-08-09,26.55,26.6651,26.55,26.55,5520,0
2017-08-10,26.54,26.54,26.25,26.25,9542,0
2017-08-11,26.3,26.3748,26.269,26.31,10373,0
2017-08-14,26.57,26.81,26.411,26.57,15072,0
2017-08-15,26.34,26.62,26.34,26.62,5223,0
2017-08-16,26.75,26.77,26.521,26.69,4571,0
2017-08-17,26.74,26.74,26.47,26.54,4990,0
2017-08-18,26.66,26.66,26.31,26.46,2898,0
2017-08-21,26.7199,26.7199,26.21,26.22,20079,0
2017-08-22,26.33,26.35,26.2,26.2058,19037,0
2017-08-23,26.25,26.2838,26.22,26.24,6765,0
2017-08-24,26.2799,26.469,26.2306,26.43,10016,0
2017-08-25,26.425,26.6,26.425,26.47,8206,0
2017-08-28,26.58,26.58,26.46,26.5474,6658,0
2017-08-29,26.45,26.5298,26.37,26.38,13345,0
2017-08-30,26.38,26.68,26.38,26.68,6786,0
2017-08-31,26.65,26.65,26.42,26.46,105502,0
2017-09-01,26.48,26.58,26.48,26.5796,3428,0
2017-09-05,26.61,26.69,26.5944,26.63,9652,0
2017-09-06,26.65,26.83,26.59,26.82,17075,0
2017-09-07,26.43,26.43,26.3045,26.39,11259,0
2017-09-08,26.4,26.4133,26.39,26.39,32311,0
2017-09-11,26.4245,26.4245,26.3,26.32,8295,0
2017-09-12,26.32,26.32,25.69,26.21,41831,0
2017-09-13,26.25,26.25,26.0898,26.1501,23305,0
2017-09-14,26.17,26.25,26.17,26.23,8748,0
2017-09-15,26.23,26.33,26.18,26.18,15609,0
2017-09-18,26.34,26.34,26.2184,26.25,10159,0
2017-09-19,26.33,26.3397,26.26,26.3397,4823,0
2017-09-20,26.35,26.4,26.3418,26.4,11995,0
2017-09-21,26.41,26.48,26.355,26.42,16883,0
2017-09-22,26.4,26.44,26.39,26.4159,7747,0
2017-09-25,26.45,26.49,26.4,26.405,30999,0
2017-09-26,26.41,26.49,26.41,26.45,5417,0
2017-09-27,26.49,26.49,26.37,26.4691,10386,0
2017-09-28,26.39,26.47,26.37,26.47,14358,0
2017-09-29,26.432,26.47,26.38,26.38,4270,0
2017-10-02,26.47,26.47,26.28,26.29,6706,0
2017-10-03,26.41,26.41,26.29,26.3,23460,0
2017-10-04,26.38,26.4399,26.38,26.41,21617,0
2017-10-05,26.41,26.47,26.38,26.38,29792,0
2017-10-06,26.37,26.37,26.2,26.35,22941,0
2017-10-09,26.23,26.34,26.198,26.3,10209,0
2017-10-10,26.34,26.34,26.29,26.29,6182,0
2017-10-11,26.29,26.36,26.29,26.34,3383,0
2017-10-12,26.3,26.41,26.3,26.33,5724,0
2017-10-13,26.34,26.4564,26.34,26.4,3787,0
2017-10-16,26.32,26.47,26.32,26.46,15458,0
2017-10-17,26.46,26.46,26.31,26.34,16144,0
2017-10-18,26.34,26.4071,26.26,26.3,28851,0
2017-10-19,26.35,26.35,26.26,26.29,6529,0
2017-10-20,26.312,26.42,26.2969,26.39,17609,0
2017-10-23,26.41,26.43,26.367,26.39,8220,0
2017-10-24,26.33,26.4,26.27,26.35,4747,0
2017-10-25,26.31,26.3391,26.29,26.33,4640,0
2017-10-26,26.3177,26.35,26.18,26.31,8784,0
2017-10-27,26.36,26.36,26.26,26.27,5677,0
2017-10-30,26.32,26.35,26.25,26.26,7248,0
2017-10-31,26.3371,26.4298,26.2801,26.42,9071,0
2017-11-01,26.33,26.43,26.33,26.39,7303,0
2017-11-02,25.69,26.18,25.47,26.13,375322,0
2017-11-03,26.15,26.26,26.15,26.21,22616,0
2017-11-06,26.24,26.26,26.22,26.25,18039,0
2017-11-07,26.25,26.36,26.2,26.36,32627,0
2017-11-08,26.32,26.37,26.32,26.35,6508,0
2017-11-09,26.3699,26.37,26.2,26.35,10774,0
2017-11-10,26.33,26.36,26.285,26.33,36727,0
