Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.239,23.239,22.243,22.47,39160,0
2010-08-24,22.383,22.383,22.071,22.114,14811,0
2010-08-25,22.071,22.218,21.881,22.019,15366,0
2010-08-26,21.872,22.297,21.872,22.287,11596,0
2010-08-27,22.141,22.867,22.106,22.676,18254,0
2010-08-30,22.4,22.721,22.4,22.606,10915,0
2010-08-31,22.676,23.966,22.676,23.707,12131,0
2010-09-01,23.439,23.56,23.239,23.239,24262,0
2010-09-03,23.586,23.819,23.456,23.456,9128,0
2010-09-07,23.378,23.395,23.369,23.378,10335,0
2010-09-08,23.178,23.369,23.178,23.178,1618,0
2010-09-09,23.178,23.69,22.6,22.6,16985,0
2010-09-10,22.773,22.911,22.461,22.591,14300,0
2010-09-13,22.47,22.79,22.011,22.201,5941,0
2010-09-14,22.243,22.243,21.646,21.725,7507,0
2010-09-15,21.933,21.985,21.404,21.404,13855,0
2010-09-16,21.492,21.525,21.464,21.509,16599,0
2010-09-17,21.319,21.509,19.128,21.483,109190,0
2010-09-20,21.492,21.534,21.265,21.464,31700,0
2010-09-21,21.464,21.725,21.292,21.292,598370,0
2010-09-22,21.464,21.5,21.205,21.205,54392,0
2010-09-23,21.006,21.362,21.006,21.033,56625,0
2010-09-24,21.214,21.214,20.878,20.878,16454,0
2010-09-27,21.456,21.456,20.945,20.945,44877,0
2010-09-28,20.954,21.144,20.642,20.66,32128,0
2010-09-29,20.693,21.075,20.488,21.075,50984,0
2010-09-30,20.842,20.99,20.66,20.66,37919,0
2010-10-01,20.816,20.816,20.428,20.428,23690,0
2010-10-04,20.47,20.721,20.367,20.436,37770,0
2010-10-05,20.409,20.833,20.4,20.451,32652,0
2010-10-06,20.504,20.859,20.443,20.443,53083,0
2010-10-07,20.488,20.565,20.298,20.307,68757,0
2010-10-08,20.391,20.66,20.079,20.079,36056,0
2010-10-11,20.209,20.488,20.209,20.488,48279,0
2010-10-12,20.572,20.763,20.496,20.617,23421,0
2010-10-13,20.488,20.772,20.123,20.479,915620,0
2010-10-14,20.633,20.678,20.34,20.512,81825,0
2010-10-15,20.451,20.763,20.279,20.33,16864,0
2010-10-18,20.428,20.443,20.098,20.149,37492,0
2010-10-19,20.557,22.364,20.088,20.123,101329,0
2010-10-20,20.322,20.322,19.994,19.994,29459,0
2010-10-21,20.279,20.73,20.046,20.47,14938,0
2010-10-22,20.73,20.763,20.6,20.6,16710,0
2010-10-25,20.763,20.869,20.479,20.539,35657,0
2010-10-26,20.539,21.283,20.451,20.47,36662,0
2010-10-27,20.419,20.763,20.288,20.307,19703,0
2010-10-28,20.279,21.231,20.279,20.642,23792,0
2010-10-29,20.748,20.748,20.512,20.512,10947,0
2010-11-01,20.436,20.73,20.436,20.73,2926,0
2010-11-02,20.748,20.748,20.279,20.383,10836,0
2010-11-03,20.298,20.651,20.298,20.504,3296,0
2010-11-04,20.557,20.557,20.47,20.539,6529,0
2010-11-05,20.642,20.791,20.617,20.712,27619,0
2010-11-08,20.591,20.763,20.436,20.451,23113,0
2010-11-09,20.488,20.721,20.34,20.34,31510,0
2010-11-10,20.633,20.633,20.358,20.436,19446,0
2010-11-11,20.539,20.539,20.322,20.34,28566,0
2010-11-12,20.443,20.443,20.252,20.252,5350,0
2010-11-15,20.34,20.633,20.34,20.633,22684,0
2010-11-16,20.772,20.781,20.419,20.557,31636,0
2010-11-17,20.557,20.582,20.34,20.419,7760,0
2010-11-18,20.557,20.893,20.504,20.893,8689,0
2010-11-19,20.869,20.869,20.772,20.851,9471,0
2010-11-22,20.748,20.748,20.209,20.209,6267,0
2010-11-23,20.409,20.409,19.7,19.958,9110,0
2010-11-24,20.158,20.209,19.639,20.123,10510,0
2010-11-26,19.907,19.907,19.63,19.639,9768,0
2010-11-29,19.57,19.579,19.224,19.258,18823,0
2010-11-30,19.188,19.188,18.835,18.868,22176,0
2010-12-01,19.119,20.079,19.119,19.128,189191,0
2010-12-02,19.049,19.63,19.049,19.086,19065,0
2010-12-03,19.293,19.388,19.171,19.275,22783,0
2010-12-06,19.328,19.328,19.007,19.007,25405,0
2010-12-07,19.128,19.388,19.128,19.128,4364,0
2010-12-08,19.691,19.691,19.049,19.049,20670,0
2010-12-09,19.058,19.345,19.058,19.188,29625,0
2010-12-10,19.474,19.474,19.275,19.336,9077,0
2010-12-13,19.388,19.552,19.3,19.345,17752,0
2010-12-14,19.37,19.5,19.042,19.128,88963,0
2010-12-15,19.058,19.362,18.913,19.025,66330,0
2010-12-16,19.007,19.37,18.835,19.034,63321,0
2010-12-17,19.042,19.042,18.825,18.904,72681,0
2010-12-20,18.877,18.956,18.35,18.35,40907,0
2010-12-21,18.35,18.584,18.227,18.41,43453,0
2010-12-22,17.613,18.644,17.613,18.402,33941,0
2010-12-23,18.436,18.565,18.393,18.463,29909,0
2010-12-27,18.35,18.584,18.254,18.315,84250,0
2010-12-28,18.427,18.593,18.357,18.478,65910,0
2010-12-29,18.514,18.686,18.176,18.471,209449,0
2010-12-30,18.471,18.557,18.315,18.496,32405,0
2010-12-31,18.565,18.653,18.523,18.548,12080,0
2011-01-03,18.548,18.756,18.436,18.505,308067,0
2011-01-04,18.523,18.73,18.393,18.584,254318,0
2011-01-05,18.644,18.73,18.463,18.478,168124,0
2011-01-06,18.478,18.565,18.176,18.436,935725,0
2011-01-07,18.254,18.393,18.166,18.245,36288,0
2011-01-10,18.417,18.417,18.176,18.254,35272,0
2011-01-11,18.263,18.35,18.089,18.133,315664,0
2011-01-12,18.176,18.288,18.013,18.22,39008,0
2011-01-13,18.236,18.306,18.045,18.22,185896,0
2011-01-14,18.272,18.306,17.96,18.202,256802,0
2011-01-18,18.288,18.35,18.236,18.236,46974,0
2011-01-19,18.297,18.341,17.31,18.133,1498855,0
2011-01-20,18.22,18.35,18.15,18.176,85871,0
2011-01-21,18.263,18.427,18.263,18.357,70629,0
2011-01-24,18.357,18.565,18.306,18.463,113734,0
2011-01-25,18.565,18.695,18.357,18.436,508967,0
2011-01-26,18.427,18.565,18.288,18.357,88777,0
2011-01-27,18.357,18.505,18.306,18.357,75334,0
2011-01-28,18.417,18.436,18.176,18.263,434229,0
2011-01-31,18.375,18.393,18.315,18.35,104998,0
2011-02-01,18.436,18.463,18.357,18.393,60839,0
2011-02-02,18.417,18.565,18.375,18.505,202731,0
2011-02-03,18.539,18.981,18.463,18.756,90897,0
2011-02-04,18.851,18.998,18.851,18.937,27388,0
2011-02-07,19.231,19.231,18.868,19.016,42598,0
2011-02-08,19.034,19.119,18.998,19.086,72064,0
2011-02-09,19.049,19.119,18.973,19.077,125806,0
2011-02-10,19.067,19.164,19.007,19.058,49329,0
2011-02-11,19.137,19.171,19.042,19.128,155029,0
2011-02-14,19.146,19.345,19.146,19.345,474863,0
2011-02-15,19.319,19.621,19.319,19.621,20367,0
2011-02-16,19.595,19.986,19.466,19.846,48130,0
2011-02-18,19.907,19.925,19.742,19.865,115232,0
2011-02-22,19.846,19.925,19.821,19.821,25103,0
2011-02-23,19.821,19.933,19.76,19.856,46047,0
2011-02-24,19.786,19.907,19.786,19.881,35876,0
2011-02-25,19.907,19.994,19.881,19.907,32098,0
2011-02-28,19.95,20.079,19.898,19.907,36267,0
2011-03-01,19.846,20.037,19.846,19.958,40906,0
2011-03-02,19.89,19.994,19.856,19.898,22716,0
2011-03-03,19.986,20.037,19.898,20.019,52826,0
2011-03-04,20.192,20.192,19.95,19.958,17463,0
2011-03-07,20.019,20.037,19.907,19.942,14457,0
2011-03-08,20.002,20.149,19.856,19.958,116494,0
2011-03-09,19.958,20.002,19.898,19.898,37856,0
2011-03-10,19.898,19.977,19.821,19.821,30402,0
2011-03-11,19.95,19.95,19.821,19.907,7114,0
2011-03-14,19.846,19.95,19.837,19.837,11243,0
2011-03-15,19.76,19.95,19.345,19.786,21852,0
2011-03-16,19.986,20.088,19.681,19.846,32256,0
2011-03-17,19.907,19.95,19.768,19.768,33921,0
2011-03-18,19.829,20.443,19.829,20.34,45071,0
2011-03-21,20.27,20.504,20.261,20.261,30932,0
2011-03-22,20.313,20.383,20.123,20.149,51632,0
2011-03-23,20.192,20.237,20.167,20.167,15687,0
2011-03-24,20.383,20.383,20.079,20.209,10136,0
2011-03-25,20.192,20.252,20.131,20.192,10843,0
2011-03-28,20.307,20.383,20.123,20.219,16284,0
2011-03-29,20.298,20.443,20.158,20.209,21607,0
2011-03-30,20.34,20.479,20.237,20.34,16901,0
2011-03-31,20.409,20.451,20.307,20.383,41243,0
2011-04-01,20.383,20.539,20.349,20.349,10571,0
2011-04-04,20.512,20.582,20.383,20.488,25565,0
2011-04-05,20.539,20.799,20.539,20.572,20389,0
2011-04-06,20.6,20.73,20.539,20.572,15934,0
2011-04-07,20.6,20.651,20.512,20.6,2973,0
2011-04-08,20.539,20.6,20.488,20.488,10016,0
2011-04-11,20.521,20.687,20.436,20.436,50757,0
2011-04-12,20.443,20.617,20.409,20.6,18769,0
2011-04-13,20.34,20.539,19.942,20.539,55918,0
2011-04-14,20.496,20.687,20.088,20.261,63992,0
2011-04-15,20.307,20.391,20.307,20.34,17409,0
2011-04-18,20.358,20.436,19.967,20.209,67826,0
2011-04-19,20.47,20.512,20.298,20.383,61003,0
2011-04-20,20.383,20.383,20.237,20.237,4160,0
2011-04-21,20.252,20.313,20.192,20.313,3849,0
2011-04-25,20.322,20.383,20.261,20.322,5598,0
2011-04-26,20.313,20.34,20.123,20.261,40638,0
2011-04-27,20.219,20.252,20.123,20.237,14117,0
2011-04-28,20.192,20.252,20.158,20.246,21569,0
2011-04-29,20.252,20.512,20.2,20.2,44001,0
2011-05-02,20.177,20.246,20.167,20.246,23732,0
2011-05-03,20.288,20.288,20.167,20.167,18539,0
2011-05-04,20.228,20.34,20.149,20.34,14879,0
2011-05-05,20.298,20.298,20.192,20.192,41274,0
2011-05-06,20.252,20.6,20.177,20.209,31024,0
2011-05-09,20.2,20.298,20.2,20.261,25945,0
2011-05-10,20.252,20.307,20.209,20.252,14353,0
2011-05-11,20.252,20.33,20.237,20.261,13911,0
2011-05-12,20.288,20.557,20.246,20.436,20940,0
2011-05-13,20.461,20.609,20.451,20.488,99086,0
2011-05-16,20.557,20.633,20.436,20.582,105586,0
2011-05-17,20.572,20.582,20.496,20.512,22518,0
2011-05-18,20.504,20.549,20.443,20.512,11998,0
2011-05-19,20.539,20.748,20.539,20.748,17714,0
2011-05-20,20.763,20.763,20.521,20.642,151056,0
2011-05-23,20.702,20.702,20.496,20.6,14675,0
2011-05-24,20.512,20.642,20.436,20.521,47142,0
2011-05-25,20.557,20.651,20.383,20.461,11431,0
2011-05-26,20.488,20.521,20.4,20.479,10113,0
2011-05-27,20.419,20.512,20.419,20.47,11853,0
2011-05-31,20.428,20.539,20.349,20.504,9025,0
2011-06-01,20.539,20.539,20.419,20.512,12763,0
2011-06-02,20.461,20.521,20.34,20.34,57873,0
2011-06-03,20.34,20.549,20.33,20.549,6754,0
2011-06-06,20.512,20.549,20.383,20.461,33171,0
2011-06-07,20.428,20.582,20.428,20.549,10048,0
2011-06-08,20.512,20.6,20.47,20.557,6370,0
2011-06-09,20.512,20.591,20.391,20.47,9248,0
2011-06-10,20.504,20.521,20.4,20.443,17290,0
2011-06-13,20.428,20.479,20.409,20.409,6993,0
2011-06-14,20.436,20.557,20.383,20.451,17277,0
2011-06-15,20.428,20.496,20.374,20.4,34260,0
2011-06-16,20.383,20.383,19.63,20.252,203192,0
2011-06-17,20.192,20.34,20.079,20.288,30549,0
2011-06-20,20.279,20.367,20.184,20.219,26368,0
2011-06-21,20.313,20.428,20.219,20.288,17215,0
2011-06-22,20.288,20.298,20.237,20.279,22163,0
2011-06-23,20.228,20.228,20.107,20.123,23809,0
2011-06-24,20.167,20.167,20.037,20.149,10884,0
2011-06-27,20.149,20.192,20.079,20.131,15980,0
2011-06-28,20.158,20.246,20.107,20.184,20699,0
2011-06-29,20.252,20.34,20.2,20.246,88266,0
2011-06-30,20.246,20.409,20.246,20.383,152887,0
2011-07-01,20.391,20.479,20.391,20.479,12725,0
2011-07-05,20.419,20.712,20.391,20.539,65332,0
2011-07-06,20.582,20.582,20.419,20.557,26596,0
2011-07-07,20.633,20.772,20.479,20.557,59610,0
2011-07-08,20.512,20.557,20.451,20.461,92872,0
2011-07-11,20.428,20.428,20.079,20.237,30023,0
2011-07-12,20.192,20.252,19.95,20.107,89049,0
2011-07-13,19.665,19.812,19.552,19.735,35946,0
2011-07-14,19.777,19.777,19.613,19.681,44448,0
2011-07-15,19.735,19.735,19.587,19.691,20084,0
2011-07-18,19.726,19.726,19.509,19.656,17825,0
2011-07-19,19.648,19.994,19.579,19.942,31033,0
2011-07-20,19.907,19.967,19.89,19.942,11368,0
2011-07-21,19.942,20.063,19.777,19.942,52150,0
2011-07-22,19.942,19.95,19.777,19.916,38229,0
2011-07-25,19.872,19.925,19.829,19.872,7649,0
2011-07-26,19.907,20.028,19.856,19.907,11235,0
2011-07-27,19.865,19.865,19.648,19.648,89049,0
2011-07-28,19.648,19.812,19.621,19.656,11669,0
2011-07-29,19.621,19.907,19.518,19.837,33647,0
2011-08-01,19.837,19.837,19.621,19.665,27549,0
2011-08-02,19.76,19.777,19.552,19.56,21142,0
2011-08-03,19.56,19.587,19.379,19.552,98897,0
2011-08-04,19.639,19.639,19.049,19.058,53255,0
2011-08-05,19.058,19.058,17.301,18.323,70777,0
2011-08-08,17.31,17.743,16.359,16.809,36264,0
2011-08-09,17.743,17.803,16.946,17.51,73914,0
2011-08-10,17.31,17.631,16.671,17.301,152466,0
2011-08-11,17.31,17.892,17.31,17.492,58240,0
2011-08-12,17.51,18.593,17.51,18.106,100273,0
2011-08-15,18.514,18.895,18.393,18.471,37561,0
2011-08-16,18.463,18.584,18.176,18.393,49033,0
2011-08-17,18.366,18.695,18.315,18.463,47022,0
2011-08-18,18.384,18.384,17.31,17.934,31614,0
2011-08-19,17.908,17.908,17.467,17.743,7747,0
2011-08-22,17.864,17.892,17.528,17.692,27300,0
2011-08-23,17.595,17.613,17.173,17.397,21904,0
2011-08-24,17.458,17.657,17.38,17.649,157042,0
2011-08-25,17.518,17.96,17.146,17.518,26455,0
2011-08-26,17.415,17.743,17.32,17.743,14731,0
2011-08-29,17.743,18.089,17.709,17.943,202053,0
2011-08-30,17.761,18.037,17.761,17.924,29891,0
2011-08-31,17.924,18.28,17.924,18.013,102584,0
2011-09-01,18.106,18.106,17.856,17.934,15895,0
2011-09-02,17.492,18.15,17.45,17.934,17308,0
2011-09-06,17.786,17.813,17.528,17.786,17697,0
2011-09-07,17.786,18.6,17.631,18.081,54736,0
2011-09-08,17.916,18.227,17.786,17.786,158568,0
2011-09-09,17.682,17.701,17.467,17.571,57620,0
2011-09-12,17.423,17.528,17.094,17.301,42500,0
2011-09-13,17.31,17.423,17.103,17.354,13841,0
2011-09-14,17.32,17.371,17.137,17.371,49217,0
2011-09-15,17.345,17.665,17.345,17.406,87104,0
2011-09-16,17.406,17.484,17.233,17.431,96720,0
2011-09-19,17.276,17.397,17.112,17.129,82443,0
2011-09-20,17.189,17.233,16.878,17.077,81605,0
2011-09-21,17.007,17.18,16.903,17.034,9242,0
2011-09-22,16.782,16.903,16.445,16.792,38489,0
2011-09-23,16.835,16.973,16.54,16.973,10623,0
2011-09-26,16.922,17.086,16.583,16.816,19981,0
2011-09-27,16.991,17.294,16.931,16.956,39301,0
2011-09-28,17.043,17.164,16.956,16.956,12241,0
2011-09-29,17.198,17.198,17.016,17.025,11809,0
2011-09-30,16.922,17.415,16.922,17.415,80268,0
2011-10-03,17.164,17.164,16.453,16.644,40258,0
2011-10-04,16.445,16.453,15.579,16.133,76627,0
2011-10-05,16.271,16.35,16.021,16.108,14321,0
2011-10-06,16.038,16.419,15.944,16.28,45125,0
2011-10-07,16.271,16.74,16.271,16.489,34333,0
2011-10-10,16.687,17.164,16.583,16.74,15363,0
2011-10-11,16.731,16.903,16.574,16.852,14083,0
2011-10-12,16.704,17.129,16.289,16.843,28027,0
2011-10-13,16.835,16.835,16.531,16.627,21834,0
2011-10-14,16.68,16.809,16.324,16.566,19663,0
2011-10-17,16.61,16.782,16.41,16.74,14809,0
2011-10-18,16.661,17.276,16.583,16.973,25456,0
2011-10-19,16.973,17.276,16.886,17.215,12917,0
2011-10-20,17.189,17.301,17.137,17.215,16892,0
2011-10-21,17.301,17.613,17.224,17.484,21339,0
2011-10-24,17.484,17.822,17.215,17.778,24198,0
2011-10-25,17.778,17.778,17.173,17.224,27618,0
2011-10-26,17.484,17.613,17.259,17.613,26278,0
2011-10-27,18.045,18.28,17.864,18.115,29705,0
2011-10-28,17.892,18.332,17.892,18.166,15644,0
2011-10-31,18.106,18.106,17.595,17.856,44466,0
2011-11-01,17.31,17.701,17.241,17.32,10123,0
2011-11-02,17.518,17.518,17.362,17.415,7550,0
2011-11-03,17.484,17.856,17.397,17.501,16626,0
2011-11-04,17.362,17.717,17.362,17.579,10353,0
2011-11-07,17.613,17.673,17.441,17.51,4706,0
2011-11-08,17.501,17.813,17.501,17.552,17568,0
2011-11-09,17.579,17.613,16.938,17.016,10607,0
2011-11-10,17.31,17.397,17.137,17.267,3587,0
2011-11-11,17.397,17.45,17.328,17.362,5249,0
2011-11-14,17.431,17.631,17.189,17.406,16544,0
2011-11-15,17.328,17.484,17.328,17.362,3822,0
2011-11-16,17.362,17.673,17.32,17.561,19712,0
2011-11-17,17.467,17.518,16.931,17.25,19482,0
2011-11-18,17.086,17.285,17.016,17.077,18997,0
2011-11-21,17.077,17.285,16.765,17.094,24246,0
2011-11-22,17.154,17.18,16.903,16.903,12307,0
2011-11-23,16.991,16.991,16.401,16.401,16900,0
2011-11-25,16.28,16.429,16.029,16.047,25225,0
2011-11-28,16.695,16.731,16.229,16.315,6723,0
2011-11-29,16.246,16.471,16.22,16.385,5900,0
2011-11-30,16.619,16.68,16.073,16.429,23962,0
2011-12-01,16.601,16.601,16.246,16.315,12580,0
2011-12-02,16.359,16.816,16.331,16.749,26919,0
2011-12-05,16.765,17.233,16.765,17.233,20769,0
2011-12-06,17.198,17.294,16.913,17.241,10947,0
2011-12-07,17.241,17.294,17.173,17.198,9617,0
2011-12-08,17.059,17.276,17.016,17.016,7488,0
2011-12-09,16.964,17.189,16.964,17.154,5968,0
2011-12-12,16.982,17.164,16.359,17.007,15972,0
2011-12-13,16.938,17.034,16.835,16.922,10851,0
2011-12-14,16.756,16.756,16.331,16.393,19474,0
2011-12-15,16.861,16.861,16.246,16.385,13993,0
2011-12-16,16.498,16.68,16.41,16.644,8214,0
2011-12-19,16.559,16.61,16.28,16.307,16344,0
2011-12-20,16.401,16.445,16.229,16.393,9449,0
2011-12-21,16.393,16.393,16.229,16.254,5065,0
2011-12-22,16.28,16.359,16.271,16.35,12145,0
2011-12-23,16.324,16.437,16.238,16.315,6104,0
2011-12-27,16.35,16.437,16.229,16.341,14321,0
2011-12-28,16.401,16.401,16.229,16.238,14057,0
2011-12-29,16.264,16.307,16.229,16.254,2013,0
2011-12-30,16.254,16.341,16.013,16.341,11450,0
2012-01-03,16.331,16.913,16.331,16.713,16971,0
2012-01-04,16.704,16.852,16.619,16.852,13277,0
2012-01-05,16.852,17.086,16.671,17.034,22218,0
2012-01-06,18.124,18.124,17.086,17.294,14740,0
2012-01-09,17.423,17.544,17.31,17.528,15854,0
2012-01-10,17.571,17.665,17.528,17.595,12635,0
2012-01-11,17.528,17.552,17.112,17.484,22167,0
2012-01-12,17.415,17.682,17.198,17.665,14175,0
2012-01-13,17.605,17.622,17.224,17.622,11919,0
2012-01-17,17.561,17.943,17.518,17.803,15070,0
2012-01-18,17.761,17.96,17.665,17.822,9969,0
2012-01-19,17.916,18.037,17.873,17.96,20878,0
2012-01-20,17.813,18.003,17.778,17.778,3471,0
2012-01-23,17.838,18.202,17.838,18.013,7421,0
2012-01-24,18.003,18.115,17.968,18.089,8520,0
2012-01-25,18.089,18.306,17.977,18.263,15525,0
2012-01-26,18.436,18.756,18.28,18.686,22138,0
2012-01-27,18.617,18.747,18.557,18.747,17995,0
2012-01-30,18.6,18.843,18.306,18.35,22967,0
2012-01-31,18.402,18.496,18.272,18.35,20804,0
2012-02-01,18.35,18.505,18.323,18.471,30948,0
2012-02-02,18.402,18.669,18.393,18.66,8497,0
2012-02-03,18.626,18.973,18.617,18.973,14936,0
2012-02-06,18.956,19.025,18.791,18.928,5974,0
2012-02-07,18.928,18.973,18.851,18.904,12007,0
2012-02-08,18.913,18.937,18.791,18.913,20655,0
2012-02-09,18.92,19.164,18.92,19.077,12749,0
2012-02-10,19.042,19.042,18.765,18.816,4488,0
2012-02-13,18.816,19.025,18.722,19.016,33558,0
2012-02-14,18.973,19.007,18.825,18.877,10939,0
2012-02-15,18.965,19.034,18.678,18.835,24284,0
2012-02-16,18.843,18.998,18.738,18.895,14411,0
2012-02-17,18.937,19.007,18.825,18.868,23443,0
2012-02-21,18.895,19.128,18.895,19.11,29977,0
2012-02-22,19.077,19.188,19.077,19.171,8190,0
2012-02-23,19.224,19.345,18.807,19.067,22901,0
2012-02-24,19.137,19.37,19.137,19.37,10383,0
2012-02-27,19.345,19.726,19.345,19.726,25519,0
2012-02-28,19.691,20.298,19.681,20.131,23222,0
2012-02-29,20.184,20.184,19.786,19.907,160880,0
2012-03-01,19.977,20.056,19.579,19.994,246398,0
2012-03-02,19.865,19.977,19.865,19.907,1562,0
2012-03-05,19.865,19.907,19.795,19.803,3702,0
2012-03-06,19.691,19.803,18.981,19.058,32739,0
2012-03-07,19.094,19.362,19.042,19.215,17729,0
2012-03-08,19.379,19.56,19.224,19.258,18977,0
2012-03-09,19.319,19.63,19.319,19.605,9897,0
2012-03-12,19.648,19.656,19.24,19.605,24956,0
2012-03-13,19.621,19.751,19.466,19.751,13291,0
2012-03-14,19.726,19.907,19.681,19.795,14157,0
2012-03-15,19.812,19.865,19.691,19.768,4488,0
2012-03-16,19.751,19.872,19.639,19.76,12541,0
2012-03-19,19.803,19.803,19.639,19.803,15579,0
2012-03-20,19.768,19.865,19.681,19.726,7536,0
2012-03-21,19.865,19.881,19.803,19.881,3109,0
2012-03-22,19.829,19.829,19.258,19.527,16234,0
2012-03-23,19.605,19.881,19.605,19.708,33446,0
2012-03-26,19.76,19.986,19.735,19.89,22959,0
2012-03-27,19.846,19.898,19.751,19.898,10838,0
2012-03-28,19.837,19.865,19.648,19.856,11983,0
2012-03-29,19.821,19.865,19.449,19.865,48376,0
2012-03-30,19.846,19.907,19.742,19.907,34078,0
2012-04-02,19.872,19.89,19.735,19.821,11671,0
2012-04-03,19.837,19.837,19.777,19.812,17036,0
2012-04-04,19.777,19.907,19.207,19.5,63044,0
2012-04-05,19.422,19.466,19.171,19.285,33272,0
2012-04-09,19.258,19.345,19.086,19.215,23491,0
2012-04-10,19.345,19.345,18.436,18.695,48115,0
2012-04-11,18.956,18.956,18.487,18.617,35239,0
2012-04-12,18.695,18.704,18.133,18.393,39933,0
2012-04-13,18.427,18.427,17.813,17.882,23737,0
2012-04-16,17.899,18.487,17.475,18.013,61260,0
2012-04-17,17.977,18.417,17.838,18.315,20275,0
2012-04-18,18.245,18.272,17.952,17.968,13569,0
2012-04-19,18.064,18.064,17.535,18.064,17560,0
2012-04-20,18.142,18.166,17.717,17.882,45084,0
2012-04-23,17.96,17.96,17.406,17.579,85412,0
2012-04-24,17.571,17.831,17.406,17.831,73390,0
2012-04-25,17.916,18.124,17.803,17.985,19980,0
2012-04-26,17.943,18.202,17.838,18.064,30840,0
2012-04-27,18.099,18.245,17.96,18.106,19409,0
2012-04-30,18.115,18.124,17.682,17.701,44969,0
2012-05-01,17.892,18.089,17.665,17.813,48671,0
2012-05-02,17.657,17.743,17.415,17.673,46674,0
2012-05-03,17.657,17.985,17.571,17.831,26402,0
2012-05-04,17.899,17.943,17.595,17.761,41466,0
2012-05-07,17.882,17.934,17.501,17.605,29953,0
2012-05-08,17.752,17.752,17.484,17.501,33196,0
2012-05-09,17.561,17.561,17.164,17.189,47989,0
2012-05-10,17.406,17.406,17.112,17.25,44941,0
2012-05-11,17.31,17.328,17.112,17.146,34807,0
2012-05-14,17.267,17.267,17.059,17.094,47699,0
2012-05-15,17.025,17.025,16.713,16.922,22460,0
2012-05-16,17.059,17.059,16.489,16.566,19285,0
2012-05-17,16.462,16.489,16.013,16.28,62445,0
2012-05-18,16.21,16.315,15.796,15.891,39336,0
2012-05-21,15.917,17.215,15.146,16.922,41049,0
2012-05-22,17.043,17.371,16.627,17.276,45506,0
2012-05-23,17.154,17.415,16.661,17.094,21132,0
2012-05-24,16.999,17.484,16.922,16.946,9223,0
2012-05-25,16.946,17.207,16.809,16.946,10385,0
2012-05-29,17.207,17.207,16.168,16.168,55010,0
2012-05-30,16.238,16.238,15.744,16.099,45050,0
2012-05-31,16.029,16.229,15.753,16.229,47923,0
2012-06-01,16.004,16.099,15.779,16.047,18679,0
2012-06-04,16.264,16.264,16.047,16.081,11622,0
2012-06-05,16.194,16.359,15.925,16.229,35485,0
2012-06-06,16.41,16.619,16.41,16.566,13843,0
2012-06-07,16.74,16.852,16.498,16.574,12098,0
2012-06-08,16.574,16.782,16.393,16.574,11295,0
2012-06-11,16.704,16.895,16.522,16.713,17197,0
2012-06-12,16.749,16.749,16.359,16.401,19453,0
2012-06-13,16.159,16.627,16.159,16.489,18819,0
2012-06-14,17.007,17.007,16.376,16.376,3890,0
2012-06-15,16.359,16.956,16.359,16.861,12162,0
2012-06-18,16.895,17.571,16.713,17.259,35911,0
2012-06-19,17.518,17.571,17.31,17.528,33890,0
2012-06-20,17.561,17.571,17.337,17.354,32259,0
2012-06-21,17.528,17.552,17.397,17.45,17270,0
2012-06-22,17.492,18.055,17.492,18.003,21069,0
2012-06-25,17.831,18.366,17.786,18.263,11481,0
2012-06-26,18.22,18.22,17.535,17.831,18987,0
2012-06-27,18.081,18.635,18.081,18.635,16690,0
2012-06-28,18.557,18.608,18.013,18.565,23990,0
2012-06-29,19.388,19.388,18.756,19.128,47169,0
2012-07-02,19.388,19.388,19.171,19.215,18714,0
2012-07-03,19.474,19.76,19.215,19.231,22524,0
2012-07-05,19.474,19.681,19.388,19.605,14903,0
2012-07-06,19.674,19.786,19.518,19.648,18136,0
2012-07-09,19.605,19.605,19.171,19.474,18287,0
2012-07-10,19.56,19.716,19.353,19.57,39397,0
2012-07-11,19.57,19.76,19.466,19.527,14164,0
2012-07-12,19.171,19.681,18.956,19.56,16794,0
2012-07-13,19.639,19.648,19.007,19.146,27531,0
2012-07-16,19.379,19.587,19.3,19.552,16636,0
2012-07-17,18.973,19.466,18.704,19.336,58633,0
2012-07-18,19.345,19.76,19.345,19.43,31697,0
2012-07-19,19.328,19.735,19.328,19.544,17457,0
2012-07-20,19.681,19.726,19.231,19.44,5990,0
2012-07-23,19.258,19.388,18.998,19.007,37763,0
2012-07-24,19.049,19.049,18.366,18.41,32021,0
2012-07-25,18.393,18.774,18.393,18.478,10590,0
2012-07-26,18.956,19.042,18.816,18.973,4760,0
2012-07-27,19.155,19.267,19.042,19.215,8538,0
2012-07-30,19.345,19.37,18.807,19.077,13024,0
2012-07-31,19.293,19.37,18.859,19.3,38552,0
2012-08-01,19.76,19.977,19.224,19.648,42121,0
2012-08-02,19.812,19.812,19.648,19.648,27176,0
2012-08-03,19.656,19.742,19.605,19.605,13236,0
2012-08-06,19.605,19.95,19.605,19.735,41776,0
2012-08-07,19.95,20.192,19.751,20.192,23858,0
2012-08-08,20.252,20.34,20.002,20.002,16171,0
2012-08-09,20.228,20.228,19.933,19.95,10512,0
2012-08-10,20.028,20.028,19.821,19.977,18858,0
2012-08-13,20.046,20.046,19.856,19.994,16895,0
2012-08-14,19.907,20.123,19.907,20.079,23442,0
2012-08-15,20.056,20.123,19.986,19.994,22618,0
2012-08-16,20.107,20.123,19.907,20.079,19041,0
2012-08-17,19.907,20.219,19.872,20.209,43450,0
2012-08-20,19.916,20.2,19.916,20.2,19114,0
2012-08-21,20.011,20.2,20.011,20.037,25271,0
2012-08-22,20.063,20.288,20.046,20.158,18487,0
2012-08-23,20.261,20.313,20.14,20.167,25578,0
2012-08-24,20.184,20.298,20.184,20.184,11856,0
2012-08-27,20.261,20.322,20.184,20.313,20454,0
2012-08-28,20.177,20.252,20.088,20.123,44103,0
2012-08-29,20.209,20.252,20.063,20.158,9873,0
2012-08-30,20.167,20.167,19.605,19.708,44282,0
2012-08-31,19.716,19.812,19.7,19.726,8885,0
2012-09-04,19.821,19.986,19.648,19.751,160441,0
2012-09-05,19.95,19.977,19.821,19.821,6959,0
2012-09-06,19.977,20.107,19.89,19.907,60980,0
2012-09-07,20.019,20.056,19.821,19.916,110195,0
2012-09-10,19.916,20.037,19.898,19.994,17530,0
2012-09-11,20.002,20.167,19.821,20.107,81110,0
2012-09-12,20.071,20.192,19.89,19.925,66446,0
2012-09-13,20.046,20.046,19.837,19.907,34353,0
2012-09-14,19.916,20.019,19.907,19.907,51813,0
2012-09-17,19.89,19.977,19.821,19.846,14557,0
2012-09-18,19.898,19.994,19.865,19.881,35466,0
2012-09-19,19.977,20.123,19.821,20.107,89186,0
2012-09-20,20.011,20.209,20.011,20.123,39538,0
2012-09-21,20.123,20.167,20.107,20.131,40709,0
2012-09-24,20.219,20.219,20.131,20.209,62178,0
2012-09-25,20.14,20.209,20.037,20.079,41291,0
2012-09-26,19.865,20.107,19.865,20.019,124000,0
2012-09-27,19.986,20.228,19.986,20.123,48897,0
2012-09-28,20.079,20.47,20.037,20.322,71370,0
2012-10-01,20.428,20.488,20.34,20.34,56436,0
2012-10-02,20.34,20.461,20.313,20.34,109367,0
2012-10-03,20.279,20.409,20.261,20.322,28936,0
2012-10-04,20.2,20.34,20.2,20.313,119181,0
2012-10-05,20.313,20.383,20.298,20.307,56170,0
2012-10-08,20.461,20.738,20.436,20.557,56893,0
2012-10-09,20.721,20.721,20.4,20.47,108527,0
2012-10-10,20.488,20.565,20.409,20.428,61650,0
2012-10-11,20.443,20.642,20.443,20.642,77056,0
2012-10-12,20.252,20.409,20.228,20.34,46745,0
2012-10-15,20.307,20.488,20.27,20.47,88857,0
2012-10-16,20.47,20.582,20.383,20.504,61451,0
2012-10-17,20.451,20.721,20.443,20.549,42552,0
2012-10-18,20.626,20.772,20.565,20.642,54910,0
2012-10-19,20.572,21.249,20.572,20.816,162451,0
2012-10-22,20.878,21.033,20.842,20.945,39695,0
2012-10-23,20.884,21.11,20.816,21.006,92905,0
2012-10-24,21.041,21.274,21.041,21.136,37160,0
2012-10-25,21.144,21.292,21.006,21.075,19620,0
2012-10-26,21.033,21.033,20.816,20.954,11381,0
2012-10-31,20.799,21.162,20.693,20.869,48267,0
2012-11-01,20.878,21.214,20.869,21.006,36235,0
2012-11-02,21.205,21.205,21.006,21.11,7618,0
2012-11-05,21.023,21.283,21.023,21.205,29845,0
2012-11-06,21.292,21.301,21.11,21.214,24719,0
2012-11-07,21.093,21.594,20.92,21.387,31568,0
2012-11-08,21.387,21.464,21.292,21.422,31345,0
2012-11-09,21.343,21.464,21.319,21.371,15609,0
2012-11-12,21.371,21.422,21.214,21.343,16380,0
2012-11-13,21.352,21.594,21.343,21.594,41031,0
2012-11-14,21.57,21.57,21.249,21.265,35075,0
2012-11-15,21.11,21.214,21.014,21.033,16701,0
2012-11-16,21.023,21.023,20.772,20.772,20913,0
2012-11-19,21.075,21.075,20.808,20.816,18140,0
2012-11-20,20.972,21.059,20.816,20.929,23687,0
2012-11-21,21.014,21.249,21.014,21.205,4756,0
2012-11-23,21.205,21.205,21.197,21.205,3464,0
2012-11-26,21.12,21.319,21.05,21.171,17108,0
2012-11-27,21.033,21.128,20.945,21.128,18581,0
2012-11-28,20.98,21.18,20.98,21.041,10471,0
2012-11-29,21.041,21.205,21.041,21.205,8426,0
2012-11-30,21.171,21.335,21.136,21.249,32460,0
2012-12-03,21.249,21.379,21.214,21.335,17513,0
2012-12-04,21.362,21.552,21.283,21.44,24662,0
2012-12-05,21.517,21.543,21.448,21.525,14643,0
2012-12-06,21.456,21.473,21.335,21.335,12666,0
2012-12-07,21.371,21.422,21.335,21.422,8630,0
2012-12-10,21.335,21.335,21.12,21.128,12549,0
2012-12-11,21.144,21.492,21.144,21.31,12051,0
2012-12-12,21.257,21.525,21.257,21.517,32786,0
2012-12-13,21.448,21.543,21.422,21.509,30622,0
2012-12-14,21.509,21.638,21.456,21.63,101794,0
2012-12-17,21.594,21.638,21.552,21.638,31411,0
2012-12-18,21.638,21.638,21.534,21.561,20617,0
2012-12-19,21.561,21.63,21.509,21.552,10286,0
2012-12-20,21.638,21.638,21.509,21.638,13544,0
2012-12-21,21.63,21.63,21.509,21.621,7555,0
2012-12-24,21.483,21.621,21.483,21.561,6497,0
2012-12-26,21.464,21.638,21.464,21.621,12853,0
2012-12-27,21.464,21.638,21.464,21.552,2899,0
2012-12-28,21.552,21.638,21.552,21.638,3816,0
2012-12-31,21.621,21.638,21.483,21.63,15103,0
2013-01-02,21.561,21.734,21.561,21.725,30559,0
2013-01-03,21.594,21.976,21.525,21.933,53730,0
2013-01-04,21.906,21.942,21.664,21.942,24892,0
2013-01-07,21.915,21.915,21.664,21.725,25431,0
2013-01-08,21.7,21.864,21.691,21.751,26922,0
2013-01-09,21.768,21.864,21.715,21.828,22260,0
2013-01-10,21.837,21.881,21.812,21.837,23074,0
2013-01-11,21.864,21.898,21.837,21.855,29305,0
2013-01-14,21.848,21.954,21.848,21.875,25415,0
2013-01-15,21.927,21.989,21.9,21.9,36149,0
2013-01-16,21.875,22.007,21.875,21.998,10237,0
2013-01-17,21.998,22.122,21.91,22.122,27138,0
2013-01-18,22.122,22.297,22.094,22.297,21141,0
2013-01-22,22.156,22.428,22.016,22.227,73735,0
2013-01-23,22.244,22.376,22.209,22.332,19435,0
2013-01-24,22.315,22.798,22.305,22.782,28126,0
2013-01-25,22.736,22.736,22.438,22.482,21389,0
2013-01-28,22.482,22.728,22.342,22.49,10659,0
2013-01-29,22.526,22.605,22.342,22.342,15200,0
2013-01-30,22.395,22.544,22.359,22.438,20441,0
2013-01-31,22.367,22.438,22.305,22.305,29235,0
2013-02-01,22.376,22.385,22.342,22.359,12805,0
2013-02-04,22.324,22.465,22.305,22.332,10986,0
2013-02-05,22.632,22.632,22.35,22.35,15410,0
2013-02-06,22.376,22.438,22.35,22.376,8079,0
2013-02-07,22.376,22.456,22.376,22.456,5737,0
2013-02-08,22.456,22.482,22.305,22.447,48447,0
2013-02-11,22.376,22.438,22.165,22.235,37989,0
2013-02-12,22.174,22.35,22.174,22.305,5515,0
2013-02-13,22.305,22.544,22.297,22.438,6826,0
2013-02-14,22.332,22.35,22.201,22.35,7069,0
2013-02-15,22.35,22.359,22.174,22.297,6330,0
2013-02-19,22.288,22.297,22.13,22.201,45306,0
2013-02-20,22.201,22.218,22.112,22.148,8411,0
2013-02-21,22.315,22.315,22.112,22.288,11980,0
2013-02-22,22.428,22.428,22.218,22.288,18971,0
2013-02-25,22.262,22.305,22.227,22.262,9028,0
2013-02-26,22.209,22.395,22.209,22.395,4356,0
2013-02-27,22.35,22.359,22.305,22.359,1186,0
2013-02-28,22.112,22.367,22.112,22.35,5890,0
2013-03-01,22.28,22.412,22.28,22.35,3742,0
2013-03-04,22.305,22.509,22.305,22.49,12502,0
2013-03-05,22.482,22.536,22.456,22.482,10801,0
2013-03-06,22.526,22.57,22.482,22.49,12411,0
2013-03-07,22.526,22.622,22.49,22.499,14269,0
2013-03-08,22.395,22.473,22.395,22.473,11678,0
2013-03-11,22.659,22.666,22.518,22.544,7414,0
2013-03-12,22.666,22.666,22.482,22.482,6237,0
2013-03-13,22.482,22.544,22.253,22.544,2728,0
2013-03-14,22.174,22.605,22.174,22.28,5344,0
2013-03-15,22.597,22.613,22.376,22.526,9714,0
2013-03-18,22.509,22.509,22.305,22.465,8659,0
2013-03-19,22.438,22.447,22.244,22.412,22751,0
2013-03-20,22.42,22.526,22.288,22.465,12944,0
2013-03-21,22.659,22.659,22.518,22.518,8039,0
2013-03-22,22.395,22.703,22.395,22.703,11075,0
2013-03-25,22.693,22.736,22.271,22.509,48737,0
2013-03-26,22.376,22.597,22.376,22.597,8889,0
2013-03-27,22.649,22.703,22.57,22.597,45888,0
2013-03-28,22.58,22.703,22.58,22.675,6590,0
2013-04-01,22.659,22.693,22.622,22.622,3345,0
2013-04-02,22.622,22.745,22.613,22.675,9742,0
2013-04-03,22.622,23.01,22.622,22.703,6575,0
2013-04-04,22.913,22.967,22.659,22.774,10611,0
2013-04-05,22.958,22.958,22.526,22.728,7681,0
2013-04-08,22.878,22.958,22.745,22.798,5058,0
2013-04-09,22.755,22.835,22.728,22.835,1987,0
2013-04-10,22.869,22.913,22.764,22.869,11374,0
2013-04-11,22.908,22.97,22.891,22.891,8867,0
2013-04-12,22.934,23.194,22.891,23.131,11702,0
2013-04-15,22.97,23.122,22.9,23.104,9891,0
2013-04-16,22.963,23.069,22.963,23.016,1127,0
2013-04-17,23.016,23.175,23.016,23.175,19317,0
2013-04-18,23.088,23.185,23.088,23.095,4767,0
2013-04-19,23.194,23.238,22.737,22.737,16302,0
2013-04-22,22.891,22.891,22.64,22.711,8859,0
2013-04-23,23.05,23.059,22.881,22.891,5353,0
2013-04-24,22.987,23.006,22.891,22.987,1600,0
2013-04-25,22.9,22.908,22.711,22.756,26116,0
2013-04-26,22.756,22.846,22.621,22.721,16900,0
2013-04-29,22.774,22.799,22.765,22.774,5194,0
2013-04-30,22.97,23.016,22.881,22.881,3020,0
2013-05-01,22.891,22.891,22.846,22.846,3184,0
2013-05-02,22.746,23.175,22.746,23.112,15730,0
2013-05-03,22.846,23.229,22.846,22.979,9601,0
2013-05-06,22.925,23.382,22.925,23.088,13321,0
2013-05-07,23.088,23.337,23.069,23.283,19596,0
2013-05-08,23.175,23.319,23.175,23.3,2364,0
2013-05-09,23.382,23.382,23.292,23.292,6804,0
2013-05-10,23.257,23.345,23.247,23.345,5888,0
2013-05-13,23.382,23.588,23.31,23.56,3985,0
2013-05-14,23.31,23.542,23.31,23.47,4683,0
2013-05-15,23.407,23.595,23.363,23.533,19799,0
2013-05-16,23.595,23.595,23.426,23.426,5540,0
2013-05-17,23.426,23.542,23.337,23.542,1494,0
2013-05-20,23.407,23.588,23.345,23.363,5273,0
2013-05-21,23.426,23.426,23.275,23.3,4698,0
2013-05-22,23.292,23.578,23.025,23.578,36443,0
2013-05-23,23.283,23.578,23.283,23.578,15480,0
2013-05-24,23.578,23.578,23.4,23.417,11101,0
2013-05-28,23.407,23.533,23.167,23.167,18023,0
2013-05-29,23.167,23.372,22.891,22.891,9539,0
2013-05-30,23.095,23.463,23.016,23.372,10203,0
2013-05-31,23.257,23.363,23.194,23.194,2919,0
2013-06-03,23.15,23.345,22.443,22.621,19802,0
2013-06-04,22.612,22.674,22.541,22.541,11793,0
2013-06-05,22.925,22.925,22.398,22.416,9825,0
2013-06-06,22.354,22.631,21.996,22.362,15468,0
2013-06-07,22.443,22.621,22.443,22.558,17054,0
2013-06-10,22.558,22.666,22.443,22.443,9190,0
2013-06-11,22.577,22.612,22.174,22.228,7771,0
2013-06-12,22.703,22.703,21.63,21.826,16570,0
2013-06-13,21.862,22.317,21.567,22.299,19010,0
2013-06-14,22.299,23.141,22.299,22.568,3372,0
2013-06-17,22.862,22.862,22.533,22.533,6133,0
2013-06-18,22.308,22.533,22.308,22.424,5733,0
2013-06-19,22.398,23.175,22.398,22.891,18183,0
2013-06-20,22.408,22.979,22.327,22.433,20094,0
2013-06-21,22.818,22.818,22.354,22.452,9032,0
2013-06-24,22.746,22.746,21.683,22.05,17897,0
2013-06-25,22.058,22.443,22.058,22.13,25780,0
2013-06-26,21.915,22.541,21.915,22.47,17007,0
2013-06-27,22.282,22.703,22.282,22.479,3079,0
2013-06-28,22.655,23.073,22.655,22.818,11913,0
2013-07-01,22.577,22.79,22.486,22.666,6610,0
2013-07-02,22.612,22.846,22.523,22.693,8411,0
2013-07-03,22.496,22.604,22.452,22.461,4195,0
2013-07-05,22.085,22.443,21.871,22.443,13130,0
2013-07-08,22.756,22.756,22.103,22.156,6189,0
2013-07-09,22.166,22.505,21.906,22.308,12584,0
2013-07-10,22.264,22.533,22.264,22.533,5496,0
2013-07-11,22.308,22.523,22.308,22.479,4771,0
2013-07-12,22.627,22.681,22.544,22.544,11737,0
2013-07-15,22.544,22.563,22.499,22.544,6477,0
2013-07-16,22.536,22.536,22.318,22.409,12407,0
2013-07-17,22.372,22.482,22.173,22.455,19189,0
2013-07-18,22.445,22.544,22.418,22.536,18436,0
2013-07-19,22.372,22.955,22.372,22.955,24965,0
2013-07-22,22.881,22.881,22.636,22.681,6123,0
2013-07-23,23.053,23.053,22.818,22.908,6892,0
2013-07-24,22.818,22.955,22.818,22.955,7358,0
2013-07-25,22.908,22.955,22.808,22.808,12943,0
2013-07-26,22.862,22.862,22.735,22.818,4236,0
2013-07-29,22.71,22.881,22.71,22.837,4324,0
2013-07-30,22.727,23.009,22.71,22.945,8189,0
2013-07-31,22.782,22.9,22.735,22.79,7983,0
2013-08-01,22.727,22.935,22.372,22.435,17323,0
2013-08-02,22.563,22.591,22.272,22.282,12910,0
2013-08-05,22.291,22.445,22.282,22.445,7871,0
2013-08-06,22.426,22.426,21.864,22.208,10206,0
2013-08-07,22.327,22.327,22.181,22.244,8369,0
2013-08-08,22.4,22.4,22.109,22.291,7189,0
2013-08-09,22.263,22.607,22.263,22.363,3274,0
2013-08-12,22.363,22.499,22.272,22.499,2925,0
2013-08-13,22.499,22.671,22.272,22.327,8452,0
2013-08-14,22.318,22.591,22.109,22.582,7209,0
2013-08-15,22.381,22.489,21.327,22.299,35435,0
2013-08-16,22.489,22.489,22.136,22.136,5919,0
2013-08-19,22.118,22.118,21.545,22.036,12793,0
2013-08-20,22.346,22.346,21.681,21.908,10070,0
2013-08-21,21.908,22.109,21.818,21.818,3319,0
2013-08-22,21.872,21.899,21.864,21.882,3711,0
2013-08-23,21.872,22.045,21.872,22,3513,0
2013-08-26,22.363,22.363,22,22,12954,0
2013-08-27,22.136,22.173,21.963,22.136,6407,0
2013-08-28,21.781,22.208,21.781,22.072,5524,0
2013-08-29,22.244,22.318,22.109,22.163,11807,0
2013-08-30,22.109,22.318,22.045,22.318,6391,0
2013-09-03,22.244,22.244,21.864,21.899,12742,0
2013-09-04,21.954,21.954,21.281,21.462,16226,0
2013-09-05,21.462,21.545,20.826,20.826,11007,0
2013-09-06,20.953,21.272,20.727,21.072,11379,0
2013-09-09,21.099,21.427,21.099,21.127,12234,0
2013-09-10,21.099,21.398,21.001,21.372,25930,0
2013-09-11,21.226,22.244,21.226,21.599,17212,0
2013-09-12,21.8,22.036,21.663,21.781,9424,0
2013-09-13,21.745,22,21.481,21.589,9155,0
2013-09-16,21.645,21.727,21.545,21.727,6236,0
2013-09-17,21.8,21.882,21.727,21.836,4214,0
2013-09-18,21.755,22.227,21.727,22.091,23130,0
2013-09-19,22.072,22.327,21.809,21.809,13914,0
2013-09-20,21.637,22.118,21.637,22.081,9023,0
2013-09-23,22.136,22.136,21.918,21.927,2871,0
2013-09-24,21.945,21.972,21.945,21.963,2962,0
2013-09-25,21.954,22.181,21.927,22.181,21303,0
2013-09-26,22.181,22.181,21.899,21.936,7938,0
2013-09-27,22.054,22.7,21.982,22.19,14183,0
2013-09-30,21.908,22.354,21.908,22.045,4392,0
2013-10-01,22.036,22.181,22.036,22.181,7828,0
2013-10-02,21.972,22.509,21.972,22.136,5034,0
2013-10-03,22.136,22.445,22.136,22.426,11967,0
2013-10-04,22.244,22.79,22.244,22.79,8295,0
2013-10-07,22.71,22.71,22.282,22.354,5483,0
2013-10-08,22.664,22.727,22.272,22.291,13406,0
2013-10-09,22.091,22.455,22.091,22.455,4210,0
2013-10-10,22.455,22.563,22.455,22.455,851,0
2013-10-11,22.376,22.59,22.376,22.405,10180,0
2013-10-14,22.21,22.46,21.952,22.366,5371,0
2013-10-15,22.34,22.366,22.201,22.229,9804,0
2013-10-16,22.229,22.774,22.229,22.266,12928,0
2013-10-17,22.284,22.83,22.229,22.275,14366,0
2013-10-18,22.414,22.414,22.229,22.366,6209,0
2013-10-21,22.294,22.599,22.294,22.405,10329,0
2013-10-22,22.599,23.569,22.376,23.098,17198,0
2013-10-23,23.06,23.06,22.516,23.015,2395,0
2013-10-24,23.005,23.06,22.616,22.913,3075,0
2013-10-25,22.774,23.06,22.636,22.82,9617,0
2013-10-28,22.82,22.875,22.646,22.866,7628,0
2013-10-29,22.736,22.921,22.654,22.811,12421,0
2013-10-30,23.005,23.005,22.654,22.691,4311,0
2013-10-31,22.801,22.875,22.599,22.599,3246,0
2013-11-01,22.581,22.95,22.581,22.895,11158,0
2013-11-04,22.774,23.015,22.765,22.765,2453,0
2013-11-05,22.746,22.784,22.506,22.525,14852,0
2013-11-06,22.486,22.551,22.34,22.46,5698,0
2013-11-07,22.414,22.599,22.395,22.395,3845,0
2013-11-08,22.34,22.599,22.321,22.441,4457,0
2013-11-11,22.422,22.47,22.386,22.46,4078,0
2013-11-12,22.376,22.986,22.376,22.83,9588,0
2013-11-13,22.535,22.83,22.535,22.801,10073,0
2013-11-14,22.626,22.774,22.626,22.701,11684,0
2013-11-15,22.681,22.691,22.606,22.681,8930,0
2013-11-18,22.95,22.95,22.71,22.71,4211,0
2013-11-19,22.691,22.691,22.366,22.366,6715,0
2013-11-20,22.331,22.506,22.08,22.46,47078,0
2013-11-21,22.654,22.671,22.478,22.478,4610,0
2013-11-22,22.506,22.506,22.256,22.366,16397,0
2013-11-25,22.414,22.581,22.238,22.321,6949,0
2013-11-26,22.229,22.478,22.21,22.229,6167,0
2013-11-27,22.275,22.294,22.256,22.275,758,0
2013-11-29,22.422,22.422,22.422,22.422,1406,0
2013-12-02,22.321,22.405,21.989,22.183,14781,0
2013-12-03,22.275,22.366,22.229,22.366,10402,0
2013-12-04,22.284,22.774,21.942,22.025,17498,0
2013-12-05,22.08,22.137,21.905,21.905,5341,0
2013-12-06,21.989,22.478,21.979,22.238,7563,0
2013-12-09,22.183,22.229,22.137,22.137,5072,0
2013-12-10,22.201,22.478,22.201,22.46,9131,0
2013-12-11,22.551,22.71,22.451,22.71,14121,0
2013-12-12,22.83,22.83,22.34,22.441,4746,0
2013-12-13,22.606,22.626,22.219,22.414,3750,0
2013-12-16,22.219,22.405,21.998,22.247,9751,0
2013-12-17,22.247,22.431,22.192,22.366,9508,0
2013-12-18,22.266,22.451,22.164,22.321,3611,0
2013-12-19,22.192,22.441,22.183,22.366,9804,0
2013-12-20,22.266,22.71,22.266,22.599,7280,0
2013-12-23,22.646,22.82,22.646,22.646,22378,0
2013-12-24,22.441,22.646,22.414,22.626,2229,0
2013-12-26,22.441,22.626,22.441,22.441,2579,0
2013-12-27,22.414,22.646,22.311,22.431,16725,0
2013-12-30,22.59,22.59,22.366,22.376,10021,0
2013-12-31,22.543,22.616,22.386,22.46,5895,0
2014-01-02,22.395,22.636,22.386,22.535,6216,0
2014-01-03,22.599,22.646,22.486,22.626,4658,0
2014-01-06,22.646,22.801,22.581,22.801,9079,0
2014-01-07,22.801,22.801,22.664,22.791,6662,0
2014-01-08,22.83,22.921,22.606,22.626,10319,0
2014-01-09,22.664,22.904,22.654,22.904,12728,0
2014-01-10,22.921,23.015,22.736,22.968,7641,0
2014-01-13,23.07,23.089,22.968,23.089,5995,0
2014-01-14,23.273,23.357,22.878,22.907,20573,0
2014-01-15,22.934,23.32,22.934,23.086,21751,0
2014-01-16,23.103,23.16,23.086,23.142,8982,0
2014-01-17,23.037,23.16,22.812,22.812,28676,0
2014-01-21,22.963,22.963,22.812,22.915,14254,0
2014-01-22,23,23.112,22.924,22.972,5884,0
2014-01-23,22.963,23.076,22.963,23.056,6880,0
2014-01-24,22.822,23.16,22.822,23.16,2862,0
2014-01-27,22.934,23.208,22.934,23,9078,0
2014-01-28,22.888,23.142,22.888,23.142,9914,0
2014-01-29,22.888,23.076,22.888,23.01,10280,0
2014-01-30,23.037,23.235,23.01,23.056,8424,0
2014-01-31,23.056,23.094,23.02,23.037,3171,0
2014-02-03,23.037,23.235,22.792,22.792,10791,0
2014-02-04,22.888,23.02,22.888,23.02,6398,0
2014-02-05,22.841,23.16,22.766,23.16,11093,0
2014-02-06,23.046,23.432,23.046,23.112,4157,0
2014-02-07,23.066,23.461,23.037,23.291,9013,0
2014-02-11,23.169,23.469,23.169,23.461,9883,0
2014-02-12,23.347,23.715,23.282,23.677,5247,0
2014-02-13,23.489,23.63,23.489,23.63,4627,0
2014-02-14,23.451,23.63,23.264,23.469,12078,0
2014-02-18,23.432,23.677,23.432,23.479,4577,0
2014-02-19,23.451,23.451,23.282,23.282,805,0
2014-02-20,23.347,23.508,23.282,23.347,4107,0
2014-02-21,23.3,23.413,23.3,23.32,1625,0
2014-02-24,23.527,23.677,23.413,23.573,14302,0
2014-02-25,23.658,23.658,23.498,23.649,7816,0
2014-02-26,23.658,23.658,23.611,23.611,10856,0
2014-02-27,23.564,23.611,23.564,23.611,6584,0
2014-02-28,23.658,23.677,23.498,23.498,10914,0
2014-03-03,23.508,23.611,23.489,23.489,5276,0
2014-03-04,23.649,23.677,23.3,23.339,32762,0
2014-03-05,23.386,23.432,23.3,23.3,6976,0
2014-03-06,23.3,23.3,23.178,23.188,4339,0
2014-03-07,23.273,23.489,23.112,23.216,44730,0
2014-03-10,23.198,23.357,23.178,23.225,4092,0
2014-03-11,23.386,23.451,23.3,23.33,14683,0
2014-03-12,23.405,23.677,23.347,23.658,21955,0
2014-03-13,23.63,24.137,23.63,24.015,19947,0
2014-03-14,23.959,24.137,23.846,23.959,17710,0
2014-03-17,23.987,24.081,23.959,24.053,8453,0
2014-03-18,24.053,24.1,23.939,24.1,10203,0
2014-03-19,24.1,24.156,23.996,24.005,12832,0
2014-03-20,24.081,24.137,23.987,24.015,5146,0
2014-03-21,24.005,24.118,23.977,24.043,29708,0
2014-03-24,24.024,24.118,23.883,24.09,9317,0
2014-03-25,24.005,24.147,23.959,24.09,26648,0
2014-03-26,24.1,24.231,23.921,24.156,16072,0
2014-03-27,24.053,24.062,23.959,23.959,12561,0
2014-03-28,23.996,24.109,23.996,24.1,2689,0
2014-03-31,24.005,24.118,23.977,24.081,21127,0
2014-04-01,24.288,24.288,24.071,24.184,5848,0
2014-04-02,24.156,24.24,24.147,24.24,5959,0
2014-04-03,24.193,24.57,24.09,24.137,7020,0
2014-04-04,24.24,24.466,24.127,24.147,4199,0
2014-04-07,24.381,24.57,24.147,24.4,8386,0
2014-04-08,24.24,24.466,24.231,24.362,1866,0
2014-04-09,24.25,24.663,24.25,24.663,3756,0
2014-04-10,24.56,24.56,24.316,24.522,3505,0
2014-04-11,24.709,25.006,24.366,24.652,27994,0
2014-04-14,24.681,25.072,24.443,24.443,10271,0
2014-04-15,24.624,24.89,24.528,24.557,10720,0
2014-04-16,24.671,24.7,24.356,24.356,12975,0
2014-04-17,24.347,24.766,24.347,24.766,9316,0
2014-04-21,24.576,24.766,24.576,24.595,6204,0
2014-04-22,24.595,24.766,24.595,24.614,5394,0
2014-04-23,24.614,24.815,24.557,24.624,12365,0
2014-04-24,24.738,24.786,24.614,24.614,3063,0
2014-04-25,24.605,24.815,24.605,24.634,5719,0
2014-04-28,24.719,24.843,24.634,24.766,37250,0
2014-04-29,24.624,24.815,24.614,24.719,16846,0
2014-04-30,24.805,24.91,24.719,24.91,3031,0
2014-05-01,24.825,24.91,24.576,24.862,66037,0
2014-05-02,24.833,24.91,24.652,24.738,8319,0
2014-05-05,24.634,24.986,24.634,24.967,8683,0
2014-05-06,24.872,25.044,24.872,25.044,3157,0
2014-05-07,25.053,25.215,24.795,24.91,20460,0
2014-05-08,25.111,25.111,24.843,25.111,15237,0
2014-05-09,24.967,25.006,24.882,24.91,9480,0
2014-05-12,24.91,25.044,24.89,25.015,6547,0
2014-05-13,25.063,25.063,25.053,25.053,1578,0
2014-05-14,25.053,25.063,25.053,25.063,1167,0
2014-05-15,25.177,25.177,25.139,25.139,1459,0
2014-05-16,25.081,25.187,25.053,25.063,7202,0
2014-05-19,25.063,25.063,24.833,25.024,15636,0
2014-05-20,24.939,25.006,24.9,24.9,3676,0
2014-05-21,24.929,25.053,24.882,25.053,1431,0
2014-05-22,24.929,24.977,24.853,24.853,6261,0
2014-05-23,24.91,25.024,24.9,25.024,1469,0
2014-05-27,24.882,25.282,24.882,25.196,6788,0
2014-05-28,25.215,25.215,25.206,25.206,1071,0
2014-05-29,25.158,25.254,25.158,25.206,2347,0
2014-05-30,25.053,25.187,24.957,25.072,9805,0
2014-06-02,24.882,25.148,24.882,25.139,2826,0
2014-06-03,25.053,25.072,25.053,25.063,6011,0
2014-06-04,24.929,25.053,24.394,24.576,21397,0
2014-06-05,24.471,24.766,24.347,24.443,6843,0
2014-06-06,24.385,24.404,24.242,24.309,21591,0
2014-06-09,24.261,24.662,24.261,24.634,11220,0
2014-06-10,24.614,24.614,24.252,24.423,14040,0
2014-06-11,24.433,24.433,24.394,24.433,631,0
2014-06-12,24.356,24.518,24.328,24.518,3043,0
2014-06-13,24.328,24.624,24.328,24.605,5961,0
2014-06-16,24.528,24.766,24.528,24.634,8234,0
2014-06-17,24.634,24.719,24.528,24.719,5989,0
2014-06-18,24.719,24.957,24.719,24.957,4483,0
2014-06-19,24.825,25.101,24.748,25.101,3113,0
2014-06-20,24.862,25.263,24.862,25.263,9892,0
2014-06-23,25.148,25.244,25.13,25.187,2405,0
2014-06-24,25.024,25.292,24.872,25.292,6102,0
2014-06-25,25.13,25.282,25.12,25.263,6325,0
2014-06-26,25.263,25.272,25.263,25.272,1526,0
2014-06-27,25.272,25.272,25.272,25.272,1668,0
2014-06-30,25.282,25.282,25.053,25.101,4291,0
2014-07-01,25.101,25.101,24.977,24.996,4103,0
2014-07-02,24.92,25.148,24.92,25.139,4295,0
2014-07-03,25.139,25.139,25.101,25.101,3029,0
2014-07-07,25.101,25.272,25.101,25.206,7430,0
2014-07-08,25.292,25.292,25.206,25.225,3770,0
2014-07-09,25.244,25.32,25.225,25.32,7152,0
2014-07-10,25.263,25.406,24.939,25.339,22004,0
2014-07-11,25.426,26.188,25.349,25.826,9876,0
2014-07-14,25.92,26.19,25.484,25.871,7501,0
2014-07-15,25.58,25.764,25.396,25.396,4475,0
2014-07-16,25.144,25.328,24.815,25.29,5171,0
2014-07-17,25.542,25.542,24.96,24.96,7842,0
2014-07-18,25.018,25.561,24.95,25.561,10402,0
2014-07-21,25.29,25.367,25.29,25.338,1777,0
2014-07-22,25.367,25.512,25.144,25.144,5823,0
2014-07-23,25.348,25.348,25.29,25.29,994,0
2014-07-24,25.464,25.58,25.464,25.58,1405,0
2014-07-25,25.58,25.58,25.406,25.406,1217,0
2014-07-28,25.435,25.435,25.27,25.27,8556,0
2014-07-30,25.241,25.241,24.795,24.805,8792,0
2014-07-31,24.505,24.563,24.359,24.466,5154,0
2014-08-01,24.592,24.592,24.389,24.495,5587,0
2014-08-04,24.505,24.708,24.495,24.708,9764,0
2014-08-05,24.795,25.386,24.795,25.338,10524,0
2014-08-06,24.931,24.999,24.931,24.98,1006,0
2014-08-07,25.134,25.183,25.038,25.183,3132,0
2014-08-08,25.338,25.338,25.338,25.338,267,0
2014-08-11,24.902,25.193,24.902,25.018,1331,0
2014-08-12,25.377,25.386,24.854,25.164,5948,0
2014-08-13,25.154,25.435,24.631,25.435,9812,0
2014-08-14,25.222,25.222,24.999,25.183,3265,0
2014-08-15,25.154,25.154,24.757,24.863,3234,0
2014-08-18,24.941,25.106,24.902,25.106,2318,0
2014-08-19,25.067,25.377,25.057,25.057,4042,0
2014-08-20,24.892,25.086,24.892,24.95,3559,0
2014-08-21,24.999,25.435,24.999,25.183,9512,0
2014-08-22,24.902,25.193,24.902,25.193,1222,0
2014-08-25,25.048,25.048,24.795,24.805,26113,0
2014-08-26,24.805,24.98,24.795,24.98,9576,0
2014-08-27,24.854,25.057,24.844,24.863,1410,0
2014-08-28,24.883,24.941,24.786,24.786,9194,0
2014-08-29,24.863,24.873,24.786,24.873,6977,0
2014-09-02,24.747,25.086,24.747,25.038,9914,0
2014-09-03,24.883,25.212,24.883,25.106,20309,0
2014-09-04,25.086,25.154,24.766,24.863,8775,0
2014-09-05,24.873,25.328,24.873,25.193,8562,0
2014-09-08,25.193,25.328,25.193,25.309,6808,0
2014-09-09,25.076,25.222,25.076,25.076,2346,0
2014-09-10,24.863,25.27,24.863,25.076,4888,0
2014-09-11,24.941,25.183,24.941,25.183,3935,0
2014-09-12,24.912,25.164,24.912,25.144,1331,0
2014-09-15,25.154,25.154,25.154,25.154,844,0
2014-09-16,25.048,25.193,25.048,25.096,1896,0
2014-09-17,25.115,25.319,24.999,24.999,7372,0
2014-09-18,24.786,25.106,24.786,25.048,4896,0
2014-09-19,25.048,25.144,25.048,25.067,3448,0
2014-09-22,25.067,25.076,24.854,24.854,5931,0
2014-09-23,24.844,24.95,24.757,24.863,15507,0
2014-09-24,24.747,25.048,24.747,24.825,23839,0
2014-09-25,24.776,24.863,24.776,24.863,528,0
2014-09-26,24.854,25.018,24.815,24.854,3950,0
2014-09-29,25.144,25.193,24.708,24.708,18909,0
2014-09-30,24.747,24.834,24.534,24.728,27037,0
2014-10-01,24.669,24.708,24.456,24.524,21398,0
2014-10-02,24.611,24.747,24.563,24.747,23392,0
2014-10-03,24.776,24.844,24.669,24.708,16928,0
2014-10-06,24.708,25.048,24.708,24.844,38278,0
2014-10-07,24.805,25.193,24.805,24.999,8320,0
2014-10-08,25.009,25.338,24.854,25.29,14832,0
2014-10-09,25.444,25.58,25.096,25.115,12306,0
2014-10-10,25.048,25.048,25.048,25.048,297,0
2014-10-13,25.106,25.164,25.048,25.057,4648,0
2014-10-14,25.063,25.772,25.063,25.418,14284,0
2014-10-15,25.89,26.284,25.467,26.087,8045,0
2014-10-16,25.437,26.264,25.437,26.254,7997,0
2014-10-17,25.762,26.323,25.605,25.674,363236,0
2014-10-20,25.506,25.821,25.506,25.743,115337,0
2014-10-21,25.615,25.743,25.595,25.654,12125,0
2014-10-22,25.634,25.664,25.3,25.605,5821,0
2014-10-23,25.496,25.634,25.427,25.565,8755,0
2014-10-24,25.349,25.683,25.3,25.595,10833,0
2014-10-27,25.496,25.496,25.152,25.191,22817,0
2014-10-28,25.349,25.575,25.349,25.575,12973,0
2014-10-29,25.467,25.467,25.388,25.388,6600,0
2014-10-30,25.654,25.654,25.408,25.565,4204,0
2014-10-31,25.516,25.752,25.427,25.427,1592,0
2014-11-03,25.437,25.683,25.3,25.378,18503,0
2014-11-04,25.634,25.664,25.398,25.634,22155,0
2014-11-05,25.87,25.87,25.713,25.811,8268,0
2014-11-06,25.831,25.831,25.644,25.654,1935,0
2014-11-07,25.713,26.028,25.674,25.851,14752,0
2014-11-10,25.969,26.038,25.89,25.89,5152,0
2014-11-11,25.939,25.949,25.939,25.939,2604,0
2014-11-12,26.146,26.146,25.89,25.89,8703,0
2014-11-13,26.038,26.048,25.821,25.89,5113,0
2014-11-14,25.949,26.225,25.949,26.156,7327,0
2014-11-17,26.156,26.156,25.959,26.126,1758,0
2014-11-18,25.998,25.998,25.949,25.949,2617,0
2014-11-19,26.205,26.205,25.683,25.683,1939,0
2014-11-20,26.028,26.067,25.841,25.89,12669,0
2014-11-21,25.89,25.92,25.89,25.9,4670,0
2014-11-24,26.038,26.225,25.93,26.087,7450,0
2014-11-25,25.811,26.176,25.811,26.018,1734,0
2014-11-26,26.156,26.156,25.979,25.979,4371,0
2014-12-01,26.038,26.058,25.772,25.821,10865,0
2014-12-02,25.989,26.008,25.683,25.979,8908,0
2014-12-03,25.762,25.782,25.477,25.516,27777,0
2014-12-04,25.457,25.821,25.457,25.487,2357,0
2014-12-05,25.457,25.565,25.457,25.506,3311,0
2014-12-08,25.457,25.743,25.457,25.487,5297,0
2014-12-09,25.457,25.644,25.457,25.546,5616,0
2014-12-10,25.595,25.634,25.595,25.634,2157,0
2014-12-11,25.496,25.713,25.496,25.713,1390,0
2014-12-12,25.88,26.166,25.723,25.831,4196,0
2014-12-15,25.772,25.772,25.595,25.595,1566,0
2014-12-16,25.683,25.693,25.546,25.595,5247,0
2014-12-17,25.546,25.595,25.29,25.467,19674,0
2014-12-18,25.467,25.595,25.201,25.496,9379,0
2014-12-19,25.329,25.427,25.221,25.319,2299,0
2014-12-22,25.329,25.467,25.329,25.457,8749,0
2014-12-23,25.388,25.585,25.3,25.585,1642,0
2014-12-24,25.388,25.496,25.388,25.496,644,0
2014-12-26,25.427,25.467,25.359,25.447,2627,0
2014-12-29,25.25,25.437,25.25,25.437,3330,0
2014-12-30,25.388,25.487,25.388,25.487,864,0
2014-12-31,25.447,25.575,25.447,25.575,946,0
2015-01-02,25.388,25.644,25.388,25.644,3232,0
2015-01-05,25.565,25.565,25.427,25.546,6230,0
2015-01-06,25.496,25.811,25.398,25.792,7513,0
2015-01-07,25.683,25.92,25.605,25.654,6112,0
2015-01-08,25.693,25.703,25.693,25.693,1054,0
2015-01-09,26.117,26.117,25.575,25.792,1358,0
2015-01-12,25.841,25.841,25.536,25.575,2234,0
2015-01-13,25.615,25.89,25.595,25.664,8792,0
2015-01-14,25.78,25.88,25.78,25.8,6522,0
2015-01-15,25.79,25.91,25.79,25.83,2743,0
2015-01-16,26.05,26.05,25.71,25.75,10465,0
2015-01-20,25.72,25.88,25.52,25.53,18451,0
2015-01-21,25.62,25.86,25.62,25.85,9553,0
2015-01-22,25.88,26.16,25.8,26.12,22301,0
2015-01-23,26.15,26.2,26.1,26.12,73632,0
2015-01-26,26.2,26.2,26.15,26.15,3697,0
2015-01-27,25.9,26.15,25.81,25.83,9581,0
2015-01-28,25.82,26.03,25.82,25.96,6744,0
2015-01-29,25.91,26.1,25.84,26.01,7724,0
2015-01-30,26.33,26.33,25.95,26.19,826,0
2015-02-02,25.95,26.13,25.95,26.13,899,0
2015-02-03,26.11,26.11,26.1,26.1,1202,0
2015-02-04,26.02,26.1,26.02,26.1,2475,0
2015-02-05,26.1,26.29,26.06,26.21,3420,0
2015-02-06,26.23,26.25,26.08,26.24,15557,0
2015-02-09,26.24,26.34,26.15,26.34,6981,0
2015-02-10,26.31,26.44,25.98,25.98,18050,0
2015-02-11,25.81,26.06,25.8,25.91,5947,0
2015-02-12,26.05,26.28,26,26.28,10666,0
2015-02-13,26.21,26.24,26.21,26.24,806,0
2015-02-17,26.2,26.2,26.1,26.1,1301,0
2015-02-18,26.1,26.1,26.1,26.1,267,0
2015-02-19,26.07,26.1,25.87,26.1,4820,0
2015-02-20,26.07,26.07,25.94,25.94,9346,0
2015-02-23,26.05,26.05,25.91,26.02,4666,0
2015-02-24,26.17,26.17,25.82,26,2421,0
2015-02-25,26.11,26.2,26.1,26.18,9891,0
2015-02-26,25.95,26.37,25.9,26.37,5706,0
2015-02-27,26.39,26.43,26.14,26.29,3347,0
2015-03-02,26.44,26.45,26.112,26.321,3575,0
2015-03-03,26.42,26.42,26.12,26.36,11564,0
2015-03-04,26.33,26.354,26.15,26.15,4450,0
2015-03-05,26.3,26.3,26.14,26.27,8464,0
2015-03-06,26.161,26.28,26.03,26.28,3996,0
2015-03-09,26.11,26.25,25.98,26,15142,0
2015-03-10,26,26.15,25.83,26.14,11872,0
2015-03-11,26.12,26.12,26,26.073,5485,0
2015-03-12,26.04,26.2,25.96,26.17,6766,0
2015-03-13,26.08,26.15,25.92,26.12,4850,0
2015-03-16,26.13,26.15,25.97,25.98,11383,0
2015-03-17,26.06,26.13,25.92,26.13,7020,0
2015-03-18,25.98,26.019,25.96,26,2458,0
2015-03-19,26.16,26.19,26.15,26.15,1666,0
2015-03-20,26.02,26.2,26.02,26.19,14885,0
2015-03-23,26.18,26.2,26.17,26.2,7892,0
2015-03-24,26.21,26.22,26.08,26.08,5720,0
2015-03-25,26.13,26.21,26.1,26.1,8110,0
2015-03-26,26.09,26.09,25.94,26.07,15381,0
2015-03-27,26.15,26.15,26.046,26.046,1694,0
2015-03-30,26.18,26.18,26.044,26.18,4954,0
2015-03-31,26.18,26.21,26.18,26.21,1086,0
2015-04-01,26.13,26.21,26.09,26.21,3183,0
2015-04-06,26.2,26.3,26.177,26.29,8407,0
2015-04-07,26.24,26.26,26.18,26.24,8151,0
2015-04-08,26.25,26.25,26.24,26.24,1399,0
2015-04-09,26.26,26.26,26.2,26.21,6026,0
2015-04-10,26.217,26.28,26.217,26.27,5487,0
2015-04-13,25.9,26,25.9,26,17562,0
2015-04-14,26.07,26.08,25.87,26.08,4739,0
2015-04-15,25.96,25.96,25.96,25.96,349,0
2015-04-16,26,26.1,25.94,26.09,8983,0
2015-04-17,25.93,26.08,25.93,26.02,1639,0
2015-04-20,25.93,26.25,25.84,26.2,21334,0
2015-04-21,26.16,26.6,26.15,26.4,29003,0
2015-04-22,26.41,26.46,26.26,26.38,10596,0
2015-04-23,26.338,26.52,26.26,26.5,13862,0
2015-04-24,26.5,26.64,26.4,26.59,17401,0
2015-04-27,26.48,26.88,26.48,26.82,59836,0
2015-04-28,26.75,26.75,26.58,26.58,15473,0
2015-04-29,26.57,26.61,26.57,26.59,700,0
2015-04-30,26.53,26.64,26.41,26.58,2861,0
2015-05-01,26.5,26.78,26.5,26.55,4240,0
2015-05-04,26.49,26.72,26.49,26.569,7645,0
2015-05-05,26.69,26.69,26.47,26.47,3750,0
2015-05-06,26.5,26.76,26.45,26.45,8179,0
2015-05-07,26.41,26.64,26.41,26.5,4300,0
2015-05-08,26.55,26.71,26.55,26.555,21033,0
2015-05-11,26.55,26.55,26.43,26.463,7478,0
2015-05-12,26.53,26.6,26.34,26.4,5635,0
2015-05-13,26.38,26.52,26.37,26.472,12933,0
2015-05-14,26.55,26.56,26.42,26.55,4229,0
2015-05-15,26.57,26.574,26.5,26.52,4834,0
2015-05-18,26.19,26.57,26.19,26.44,6975,0
2015-05-19,26.48,26.57,26.42,26.5,1360,0
2015-05-20,26.46,26.73,26.301,26.301,7717,0
2015-05-21,26.33,26.59,26.33,26.52,4812,0
2015-05-22,26.49,26.63,26.49,26.54,1070,0
2015-05-26,26.5,26.68,26.5,26.58,2220,0
2015-05-27,26.58,26.58,26.36,26.37,1173,0
2015-05-28,26.4,26.4,26.15,26.19,5238,0
2015-05-29,26.38,26.4,26.29,26.29,7791,0
2015-06-01,26.34,26.45,26.3,26.409,4150,0
2015-06-02,26.45,26.49,26.35,26.49,8622,0
2015-06-03,26.41,26.43,26.38,26.38,3475,0
2015-06-04,26.44,26.55,26.387,26.55,5404,0
2015-06-05,26.518,26.6,26.518,26.58,7592,0
2015-06-08,26.59,26.6,26.585,26.6,1803,0
2015-06-09,26.6,26.61,26.585,26.61,3734,0
2015-06-10,26.55,26.59,26.55,26.55,3250,0
2015-06-11,26.56,26.65,26.55,26.55,1404,0
2015-06-15,26.6,26.6,26.6,26.6,100,0
2015-06-17,26.66,26.66,26.55,26.55,210,0
2015-06-18,26.57,26.68,26.56,26.57,1769,0
2015-06-19,26.66,26.66,26.6,26.6,516,0
2015-06-22,26.57,26.58,26.55,26.56,2210,0
2015-06-23,26.64,26.64,26.64,26.64,250,0
2015-06-24,26.56,26.56,26.44,26.44,5542,0
2015-06-25,26.44,26.44,26.44,26.44,400,0
2015-06-26,26.44,26.44,26.44,26.44,2916,0
2015-06-29,26.44,26.569,26.15,26.27,6853,0
2015-06-30,26.25,26.28,26.125,26.22,3651,0
2015-07-01,26.38,26.4,26.33,26.36,882,0
2015-07-02,26.325,26.325,26.325,26.325,1000,0
2015-07-06,26.44,26.44,26.35,26.359,3080,0
2015-07-07,26.35,26.35,26.07,26.23,2104,0
2015-07-08,26.231,26.231,26.15,26.15,300,0
2015-07-09,26.26,26.31,26.12,26.31,500,0
2015-07-10,26.34,26.36,26.27,26.27,1659,0
2015-07-13,26.29,26.42,26.25,26.31,5069,0
2015-07-14,26,26.02,26,26,3463,0
2015-07-15,26.03,26.114,26.03,26.05,3724,0
2015-07-16,26.18,26.18,26.18,26.18,1528,0
2015-07-17,26.08,26.45,26.06,26.447,22006,0
2015-07-20,26.4,26.4,26.248,26.36,1885,0
2015-07-21,26.19,26.39,26.19,26.39,3374,0
2015-07-22,26.3,26.3,26.3,26.3,750,0
2015-07-23,26.47,26.5,26.47,26.5,2000,0
2015-07-24,26.593,26.615,26.59,26.6,1330,0
2015-07-27,26.513,26.6,26.513,26.6,381,0
2015-07-28,26.64,26.64,26.35,26.61,3419,0
2015-07-29,26.58,26.59,26.41,26.52,3394,0
2015-07-31,26.57,26.64,26.37,26.51,7714,0
2015-08-03,26.59,26.59,26.59,26.59,172,0
2015-08-04,26.595,26.595,26.35,26.36,5038,0
2015-08-05,26.42,26.5,26.397,26.48,2711,0
2015-08-06,26.42,26.55,26.35,26.5,3683,0
2015-08-07,26.42,26.42,26.36,26.36,2910,0
2015-08-10,26.43,26.43,26.35,26.35,1375,0
2015-08-11,26.4,26.504,26.18,26.42,3660,0
2015-08-12,26.19,26.38,26.19,26.38,2500,0
2015-08-13,26.3,26.3,26.27,26.27,800,0
2015-08-14,26.18,26.38,26.17,26.38,1229,0
2015-08-17,26.25,26.25,26.14,26.18,700,0
2015-08-19,26.23,26.24,26.05,26.11,3375,0
2015-08-20,26.06,26.06,26.05,26.05,2619,0
2015-08-24,26,26,25.7,25.7,15843,0
2015-08-25,25.65,25.768,25.65,25.764,1275,0
2015-08-26,25.76,26.21,25.61,26.07,4355,0
2015-08-27,25.74,26.11,25.71,26.11,5350,0
2015-08-28,26.1,26.1,26.06,26.1,5025,0
2015-08-31,25.94,25.96,25.74,25.96,4243,0
2015-09-01,25.58,25.85,25.58,25.78,950,0
2015-09-02,25.95,26.04,25.777,26.04,1032,0
2015-09-03,25.94,25.94,25.8,25.81,1442,0
2015-09-04,26.071,26.071,26.071,26.071,1446,0
2015-09-08,26.03,26.03,25.9,25.99,935,0
2015-09-09,25.85,26,25.8,25.8,6044,0
2015-09-11,25.9,25.99,25.84,25.99,3228,0
2015-09-15,25.84,25.84,25.83,25.83,700,0
2015-09-16,25.86,25.87,25.81,25.81,4102,0
2015-09-17,25.82,25.87,25.81,25.84,2261,0
2015-09-21,26,26,26,26,700,0
2015-09-22,25.88,25.908,25.88,25.88,1555,0
2015-09-23,25.93,25.93,25.93,25.93,273,0
2015-09-24,25.93,25.93,25.93,25.93,518,0
2015-09-25,25.97,26,25.95,25.964,958,0
2015-09-28,26.15,26.154,26.15,26.154,2007,0
2015-09-29,26.3,26.3,26.05,26.05,1351,0
2015-09-30,25.96,26.08,25.82,26.08,6635,0
2015-10-01,26.08,26.08,25.82,25.88,20180,0
2015-10-02,25.94,25.94,25.86,25.86,3512,0
2015-10-05,25.95,25.95,25.81,25.83,7775,0
2015-10-06,25.92,25.92,25.73,25.83,2510,0
2015-10-07,25.87,25.87,25.7,25.7,9384,0
2015-10-08,25.768,25.77,25.7,25.75,11290,0
2015-10-09,25.83,25.83,25.7,25.7,8947,0
2015-10-12,25.67,25.7,25.67,25.69,542,0
2015-10-13,25.77,25.77,25.61,25.7,11959,0
2015-10-14,25.43,25.53,25.43,25.5,8511,0
2015-10-15,25.6,25.6,25.5,25.56,6304,0
2015-10-16,25.51,25.65,25.51,25.55,12254,0
2015-10-19,25.65,25.76,25.65,25.75,5280,0
2015-10-20,25.79,25.8,25.71,25.78,3276,0
2015-10-21,25.86,25.86,25.82,25.83,3009,0
2015-10-22,25.97,25.97,25.91,25.91,2208,0
2015-10-23,26.06,26.06,25.79,25.79,3733,0
2015-10-26,25.94,25.94,25.89,25.89,2500,0
2015-10-27,25.95,26.03,25.85,25.87,3007,0
2015-10-28,25.93,26,25.88,26,5556,0
2015-10-29,26.14,26.22,26.07,26.1,5513,0
2015-10-30,25.95,26.01,25.9,25.9,5570,0
2015-11-02,26.1,26.1,25.89,25.9,2556,0
2015-11-03,26.02,26.296,26.02,26.05,2985,0
2015-11-04,26.04,26.04,25.94,25.99,721,0
2015-11-05,25.95,26.45,25.95,26,8767,0
2015-11-06,26.34,26.34,26.03,26.14,1721,0
2015-11-09,26,26.1,26,26.1,350,0
2015-11-10,26.17,26.19,26,26.19,4056,0
2015-11-11,26,26,26,26,200,0
2015-11-12,26.04,26.04,25.97,26,408,0
2015-11-13,26,26,26,26,100,0
2015-11-17,25.88,25.93,25.87,25.93,885,0
2015-11-18,26.09,26.25,25.926,26.25,1310,0
2015-11-19,25.947,25.95,25.93,25.93,900,0
2015-11-20,25.88,26.176,25.88,25.94,400,0
2015-11-23,26.22,26.33,26.2,26.26,9836,0
2015-11-24,26.081,26.23,25.97,26.19,3264,0
2015-11-25,26.024,26.11,26,26,2668,0
2015-11-27,26.044,26.044,26.044,26.044,230,0
2015-11-30,26,26.18,25.94,26.03,6083,0
2015-12-01,26.1,26.1,26.1,26.1,160,0
2015-12-02,25.881,26.09,25.87,25.98,8808,0
2015-12-03,25.95,25.95,25.88,25.9,5591,0
2015-12-04,25.871,25.964,25.87,25.91,3250,0
2015-12-07,25.916,25.916,25.73,25.89,4325,0
2015-12-08,25.794,25.794,25.794,25.794,200,0
2015-12-09,25.89,25.89,25.82,25.82,1300,0
2015-12-10,25.745,25.9,25.745,25.9,1917,0
2015-12-11,25.66,25.79,25.66,25.76,10466,0
2015-12-14,25.69,25.83,25.63,25.66,4379,0
2015-12-15,25.82,25.82,25.75,25.75,200,0
2015-12-16,25.824,25.824,25.67,25.67,4154,0
2015-12-17,25.67,25.88,25.63,25.79,4888,0
2015-12-18,25.65,25.67,25.6,25.6,5025,0
2015-12-21,25.65,25.74,25.53,25.71,12600,0
2015-12-22,25.73,25.85,25.7,25.85,2254,0
2015-12-23,25.7,25.85,25.7,25.75,2091,0
2015-12-24,25.85,25.85,25.85,25.85,647,0
2015-12-28,25.85,25.91,24.6,25.41,87986,0
2015-12-29,25.49,25.628,25.49,25.59,5365,0
2015-12-30,25.62,25.63,25.62,25.62,974,0
2015-12-31,25.55,25.6212,25.55,25.55,7304,0
2016-01-04,25.5,25.71,25.41,25.68,5876,0
2016-01-05,25.7201,25.9299,25.72,25.87,6970,0
2016-01-06,25.84,25.84,25.65,25.8,3016,0
2016-01-07,25.41,25.74,25.41,25.71,2013,0
2016-01-08,25.53,25.87,25.53,25.83,6321,0
2016-01-11,25.9,25.92,25.9,25.92,3476,0
2016-01-12,25.92,26.05,25.82,26.05,13463,0
2016-01-13,25.73,25.79,25.3,25.3,15303,0
2016-01-14,25.32,25.4838,25.31,25.4838,2508,0
2016-01-15,25.47,25.84,25.45,25.7097,13443,0
2016-01-19,25.15,25.15,25.15,25.15,0,0
2016-01-20,25.16,25.2,25.04,25.06,4983,0
2016-01-21,25.25,25.27,25.2,25.23,3183,0
2016-01-22,25.201,25.7,25.2,25.67,13207,0
2016-01-25,25.51,25.51,25.51,25.51,196,0
2016-01-26,25.3265,25.83,25.32,25.6,7957,0
2016-01-27,25.65,25.8299,25.511,25.8,17770,0
2016-01-28,25.7899,25.83,25.7,25.83,9366,0
2016-01-29,25.83,25.83,25.72,25.83,4507,0
2016-02-01,25.67,25.99,25.55,25.95,13640,0
2016-02-02,25.97,25.97,25.755,25.8999,3395,0
2016-02-03,25.94,25.96,25.57,25.785,14478,0
2016-02-04,25.6,25.635,25.34,25.42,12155,0
2016-02-05,25.25,25.465,24.42,25.32,57944,0
2016-02-08,25,25,23.6,24.83,100729,0
2016-02-09,24.2993,24.7,23.9,24.12,23777,0
2016-02-10,24.37,24.8257,24.13,24.75,33913,0
2016-02-11,24.44,24.54,23.1,23.95,16496,0
2016-02-12,23.95,24.57,23.75,24.29,15781,0
2016-02-16,24.68,25.03,24.35,24.82,49466,0
2016-02-17,25.1,25.48,25.1,25.27,14273,0
2016-02-18,25.027,25.27,24.83,24.97,22125,0
2016-02-19,24.8,25,24.64,25,15761,0
2016-02-22,25,25.14,24.88,24.88,7184,0
2016-02-23,24.86,24.89,24.4701,24.64,12269,0
2016-02-24,24.6,25.1,24.5,24.99,9287,0
2016-02-25,25.14,25.2,24.85,25.16,23062,0
2016-02-26,24.72,25.09,24.72,24.9899,5458,0
2016-02-29,25.06,25.2,25.01,25.03,5770,0
2016-03-01,25.07,25.8,25.07,25.66,45404,0
2016-03-02,25.66,25.95,25.359,25.49,7100,0
2016-03-03,25.2801,25.6,25.2801,25.5252,6296,0
2016-03-04,25.5,25.8,25.5,25.78,4953,0
2016-03-07,25.9,25.9,25.6,25.6,5203,0
2016-03-08,25.5178,25.89,25.5178,25.63,13523,0
2016-03-09,25.8,26.01,25.76,25.85,6791,0
2016-03-10,25.791,26.08,25.791,25.9,4430,0
2016-03-11,25.86,26.24,25.81,26.1,12864,0
2016-03-14,26.09,26.24,26.0002,26.03,6091,0
2016-03-15,26.24,26.25,25.8,25.86,21081,0
2016-03-16,25.88,26.11,25.85,26.11,9740,0
2016-03-17,26.109,26.2068,25.935,26,13832,0
2016-03-18,25.9782,26.1,25.9782,26.1,3624,0
2016-03-21,26.0083,26.1,26.0083,26.1,873,0
2016-03-22,26.004,26.1,26.0001,26.1,5724,0
2016-03-23,26.1,26.1,26.06,26.1,3697,0
2016-03-24,26.1899,26.2,26.08,26.2,3440,0
2016-03-28,26.19,26.25,26.064,26.1901,3828,0
2016-03-29,26.19,26.2,26.1577,26.2,1286,0
2016-03-30,26.31,26.31,26.31,26.31,703,0
2016-03-31,26.33,26.34,26.31,26.34,1674,0
2016-04-01,26.06,26.12,26.02,26.02,3129,0
2016-04-04,25.92,26.33,25.92,26.23,7165,0
2016-04-05,26.02,26.02,26.02,26.02,504,0
2016-04-06,26.186,26.186,26.186,26.186,221,0
2016-04-07,26.17,26.17,25.85,25.85,3476,0
2016-04-08,26.34,26.34,26.15,26.15,990,0
2016-04-11,26.22,26.25,26.22,26.25,365,0
2016-04-12,26.02,26.73,26.02,26.42,14830,0
2016-04-13,26.5,26.7,26.5,26.7,2026,0
2016-04-14,26.18,26.37,26.05,26.07,18111,0
2016-04-15,26.12,26.17,25.88,25.88,3322,0
2016-04-18,25.98,26.25,25.98,26.1689,5982,0
2016-04-19,25.9552,25.9588,25.9552,25.9588,520,0
2016-04-20,26.21,26.35,26.2,26.35,7674,0
2016-04-21,26.25,26.48,26,26,3423,0
2016-04-22,25.9506,26.48,25.9506,26.46,5736,0
2016-04-26,26.24,26.31,26.24,26.27,1222,0
2016-04-27,26.22,26.27,26.01,26.24,1873,0
2016-04-29,26.208,26.27,26.208,26.27,2110,0
2016-05-02,26.27,26.27,26.27,26.27,822,0
2016-05-03,26,26,25.45,25.889,38966,0
2016-05-04,25.74,25.8327,25.71,25.8327,7657,0
2016-05-05,25.7497,25.76,25.48,25.53,15030,0
2016-05-06,25.57,25.62,25.48,25.48,5054,0
2016-05-09,25.46,25.6,25.46,25.6,1866,0
2016-05-10,25.62,25.63,25.53,25.53,2081,0
2016-05-11,25.58,25.75,25.5,25.5201,24373,0
2016-05-12,25.7265,25.83,25.69,25.69,8779,0
2016-05-13,25.74,25.74,25.7052,25.7052,1372,0
2016-05-16,25.79,25.79,25.5,25.5716,2736,0
2016-05-17,25.59,25.65,25.59,25.61,1034,0
2016-05-18,25.7899,25.79,25.7,25.7,1809,0
2016-05-19,25.65,25.6501,25.5,25.5,3730,0
2016-05-20,25.45,25.45,25.44,25.45,2385,0
2016-05-23,25.48,25.79,25.48,25.604,3959,0
2016-05-24,25.59,25.83,25.56,25.65,4075,0
2016-05-25,25.565,25.61,25.565,25.57,1476,0
2016-05-26,25.561,25.7147,25.56,25.57,4005,0
2016-05-27,25.75,25.8194,25.6,25.6,2408,0
2016-05-31,25.56,25.8499,25.56,25.75,6657,0
2016-06-01,25.7,25.83,25.6409,25.83,6177,0
2016-06-02,25.64,25.95,25.64,25.95,2980,0
2016-06-03,25.93,25.95,25.68,25.95,4687,0
2016-06-06,25.8199,25.95,25.71,25.9,2927,0
2016-06-07,25.79,25.99,25.7272,25.99,2874,0
2016-06-08,25.93,25.9899,25.7,25.83,7294,0
2016-06-09,25.8493,25.8493,25.81,25.832,1155,0
2016-06-10,25.7501,25.7501,25.75,25.75,2407,0
2016-06-13,25.669,25.669,25.669,25.669,125,0
2016-06-14,25.66,25.7,25.04,25.6,9989,0
2016-06-16,25.61,25.82,25.42,25.77,12366,0
2016-06-17,25.78,25.79,25.55,25.56,13356,0
2016-06-20,25.99,25.99,25.75,25.75,788,0
2016-06-21,25.75,25.75,25.75,25.75,1623,0
2016-06-22,25.77,25.95,25.76,25.82,4731,0
2016-06-23,25.89,25.96,25.83,25.84,1291,0
2016-06-24,25.01,25.55,25.01,25.45,27515,0
2016-06-27,25.02,25.2,24.98,25.13,8178,0
2016-06-28,25.24,25.87,25.24,25.75,16910,0
2016-06-29,25.71,25.8899,25.55,25.71,9770,0
2016-06-30,25.837,25.87,25.63,25.68,13493,0
2016-07-01,25.8906,25.8906,25.63,25.63,3610,0
2016-07-05,25.41,25.6,25.41,25.46,22040,0
2016-07-06,25.52,25.6916,25.52,25.63,7751,0
2016-07-07,25.75,25.88,25.75,25.76,10964,0
2016-07-08,25.88,25.89,25.8,25.89,9785,0
2016-07-11,25.92,25.92,25.45,25.6,26584,0
2016-07-12,25.62,25.6999,25.43,25.59,52018,0
2016-07-13,25.32,25.38,25.2,25.25,23830,0
2016-07-14,25.34,25.39,25.23,25.28,13564,0
2016-07-15,25.31,25.35,25.14,25.1622,33286,0
2016-07-18,25.25,25.39,25.25,25.3,16741,0
2016-07-19,25.38,25.4,25.2701,25.28,22424,0
2016-07-20,25.32,25.4,25.3,25.37,7761,0
2016-07-21,25.385,25.4,25.35,25.35,9232,0
2016-07-22,25.35,25.45,25.35,25.45,4281,0
2016-07-25,25.45,25.55,25.3553,25.5,16597,0
2016-07-26,25.51,25.55,25.51,25.55,7320,0
2016-07-27,25.5,25.8501,25.5,25.76,23187,0
2016-07-28,25.77,25.8,25.73,25.7929,15731,0
2016-07-29,25.82,25.89,25.56,25.64,12125,0
2016-08-01,25.69,25.85,25.62,25.821,10456,0
2016-08-02,25.7,25.74,25.5937,25.5999,14603,0
2016-08-03,25.58,25.69,25.51,25.69,8629,0
2016-08-04,25.69,25.93,25.69,25.7703,6904,0
2016-08-05,25.87,25.87,25.57,25.65,14530,0
2016-08-08,25.66,25.85,25.66,25.8199,2274,0
2016-08-09,25.86,25.86,25.6801,25.8433,3149,0
2016-08-10,25.66,25.86,25.5983,25.6,55033,0
2016-08-11,25.65,25.87,25.65,25.83,13305,0
2016-08-12,25.82,25.92,25.81,25.81,8119,0
2016-08-15,25.81,25.89,25.8,25.8,4955,0
2016-08-16,25.81,25.8104,25.81,25.8104,1208,0
2016-08-17,25.81,25.83,25.62,25.66,16227,0
2016-08-18,25.75,25.75,25.74,25.74,1174,0
2016-08-19,25.75,25.772,25.73,25.75,6277,0
2016-08-22,25.7999,25.9,25.73,25.9,2459,0
2016-08-23,25.83,25.83,25.7,25.7948,6682,0
2016-08-24,25.85,26,25.84,25.99,17542,0
2016-08-25,25.95,25.95,25.77,25.88,3083,0
2016-08-26,25.8,26,25.8,25.99,7362,0
2016-08-29,25.81,25.979,25.75,25.91,3580,0
2016-08-30,25.78,25.78,25.75,25.78,2812,0
2016-08-31,25.76,25.81,25.71,25.81,2565,0
2016-09-01,25.817,25.85,25.7859,25.7859,2004,0
2016-09-02,25.8572,25.8572,25.741,25.741,1536,0
2016-09-06,25.905,25.9099,25.73,25.9099,1291,0
2016-09-07,25.76,25.9399,25.76,25.8559,4048,0
2016-09-08,25.88,25.88,25.7801,25.88,3932,0
2016-09-09,25.73,25.73,25.275,25.55,20859,0
2016-09-12,25.8,25.8,25.62,25.7899,1049,0
2016-09-13,25.73,25.8,25.72,25.8,2620,0
2016-09-14,25.56,25.799,25.56,25.59,5529,0
2016-09-15,25.63,25.75,25.46,25.75,14264,0
2016-09-16,25.63,25.6638,25.6,25.61,2019,0
2016-09-19,25.68,25.88,25.68,25.77,25134,0
2016-09-20,25.6424,25.6424,25.6424,25.6424,597,0
2016-09-21,25.68,25.77,25.6,25.65,6973,0
2016-09-22,25.87,25.87,25.68,25.68,5833,0
2016-09-23,25.71,25.73,25.69,25.7,2874,0
2016-09-26,25.68,25.71,25.68,25.71,2596,0
2016-09-27,25.75,25.825,25.46,25.65,18754,0
2016-09-28,25.61,25.8318,25.61,25.8318,2842,0
2016-09-29,25.79,25.85,25.71,25.85,18380,0
2016-09-30,25.7,25.75,25.56,25.58,17706,0
2016-10-03,25.73,25.85,25.7065,25.84,11131,0
2016-10-04,25.84,25.89,25.7637,25.84,7234,0
2016-10-05,25.84,25.86,25.75,25.84,5711,0
2016-10-06,25.83,25.83,25.65,25.65,4250,0
2016-10-07,25.68,25.68,25.68,25.68,106,0
2016-10-10,25.7,25.7001,25.63,25.7,7416,0
2016-10-11,25.75,25.8063,25.6001,25.6001,4613,0
2016-10-12,25.33,25.33,25.211,25.3,10714,0
2016-10-13,25.2,25.36,25.17,25.35,7790,0
2016-10-14,25.2,25.35,25.059,25.33,11946,0
2016-10-17,25.15,25.2909,25.13,25.25,5150,0
2016-10-18,25.19,25.32,25.19,25.3,3643,0
2016-10-19,25.31,25.69,25.2601,25.6,12874,0
2016-10-20,25.43,25.5,25.4,25.4,3420,0
2016-10-21,25.41,25.58,25.37,25.58,3410,0
2016-10-24,25.5799,25.5799,25.42,25.43,5908,0
2016-10-25,25.4,25.66,25.4,25.62,8690,0
2016-10-26,25.47,25.6499,25.47,25.6,4329,0
2016-10-27,25.59,25.65,25.59,25.63,2740,0
2016-10-28,25.625,25.63,25.58,25.5819,1202,0
2016-10-31,25.6,25.6095,25.59,25.59,545,0
2016-11-01,25.4906,25.4906,25.4472,25.45,3281,0
2016-11-02,25.47,25.47,25.45,25.45,5066,0
2016-11-03,25.35,25.35,24.995,25,12706,0
2016-11-04,25.11,25.3112,25.1,25.15,3615,0
2016-11-07,25.2,25.34,25.17,25.2,6240,0
2016-11-08,25,25.27,25,25.27,6005,0
2016-11-09,24.66,25.24,24.66,25.2,4020,0
2016-11-10,25.34,25.34,25.15,25.3,13293,0
2016-11-11,25.19,25.31,25.15,25.24,3569,0
2016-11-14,25.0701,25.22,24.65,24.945,12356,0
2016-11-15,25.01,25.1714,24.89,25.1364,3871,0
2016-11-16,25.15,25.26,25.0473,25.0473,5112,0
2016-11-17,25.05,25.1,24.9101,24.97,3217,0
2016-11-18,25.25,25.31,24.96,25.095,10367,0
2016-11-21,25.03,25.06,24.99,25.06,4053,0
2016-11-22,25.06,25.06,24.9701,24.98,7103,0
2016-11-23,25.23,25.24,25.1,25.13,2173,0
2016-11-25,25.07,25.07,25.07,25.07,373,0
2016-11-28,25.29,25.29,25.06,25.29,1526,0
2016-11-29,25.2,25.2413,25.11,25.13,3713,0
2016-12-01,25.05,25.0893,25,25,4917,0
2016-12-02,25,25.02,24.9,24.93,6484,0
2016-12-05,24.97,25,24.97,25,1652,0
2016-12-06,25.15,25.2592,25.14,25.15,2867,0
2016-12-07,25.01,25.1,25,25.07,6334,0
2016-12-08,25.07,25.29,25.07,25.1187,2904,0
2016-12-09,25.15,25.15,25,25,3047,0
2016-12-12,24.94,25.0001,24.81,24.87,10089,0
2016-12-13,24.88,25.15,24.87,25,6613,0
2016-12-14,24.9,25.16,24.9,25.11,13588,0
2016-12-15,25.15,25.15,24.85,25.1,19907,0
2016-12-16,25.0726,25.08,25.02,25.07,2997,0
2016-12-19,25.07,25.145,25.01,25.145,5421,0
2016-12-20,25.05,25.1799,25.05,25.1,8706,0
2016-12-21,25.06,25.06,25.05,25.06,1018,0
2016-12-23,25.07,25.1455,25.07,25.14,2843,0
2016-12-27,25.14,25.215,25.14,25.215,2027,0
2016-12-28,25.16,25.16,25.05,25.06,5716,0
2016-12-29,25.088,25.0931,25.07,25.07,1546,0
2016-12-30,25.0708,25.0929,25.0708,25.0929,1045,0
2017-01-03,25.22,25.47,25.05,25.11,10119,0
2017-01-04,25.21,25.37,25.21,25.32,4750,0
2017-01-05,25.38,25.4187,25.3001,25.4187,2016,0
2017-01-06,25.37,25.37,25.36,25.36,1189,0
2017-01-09,25.3751,25.4,25.26,25.4,7900,0
2017-01-10,25.4,25.4,25.37,25.4,5580,0
2017-01-11,25.19,25.21,25.14,25.2,12232,0
2017-01-12,25.28,25.36,25.18,25.229,3439,0
2017-01-13,25.22,25.2627,25.22,25.22,1378,0
2017-01-17,25.22,25.343,25.15,25.15,11765,0
2017-01-18,25.23,25.2499,25.2147,25.2499,1844,0
2017-01-19,25.1753,25.18,25.14,25.14,3279,0
2017-01-20,25.14,25.14,24.8487,24.9,28887,0
2017-01-23,24.97,25.24,24.97,25.19,9722,0
2017-01-24,25.1,25.21,25.1,25.11,3678,0
2017-01-25,25.11,25.13,25.11,25.13,808,0
2017-01-26,25.1,25.13,25.05,25.05,3954,0
2017-01-27,25.1,25.4,25.0771,25.4,35904,0
2017-01-30,25.25,25.2501,25.25,25.2501,1552,0
2017-01-31,25.3102,25.3102,25.26,25.26,515,0
2017-02-01,25.2148,25.24,25.2148,25.24,498,0
2017-02-02,25.31,25.5,25.31,25.47,8835,0
2017-02-03,25.3949,25.3949,25.32,25.32,1541,0
2017-02-06,25.29,25.395,25.29,25.34,1628,0
2017-02-07,25.35,25.35,25.17,25.3,9883,0
2017-02-08,25.31,25.31,25.29,25.29,8399,0
2017-02-09,25.3,25.34,25.3,25.32,2557,0
2017-02-10,25.3125,25.3786,25.308,25.3786,8508,0
2017-02-14,25.45,25.45,25.42,25.42,3944,0
2017-02-15,25.42,25.46,25.42,25.45,2658,0
2017-02-16,25.45,25.46,25.4,25.4,9359,0
2017-02-17,25.37,25.41,25.37,25.41,9140,0
2017-02-21,25.4,25.4,25.17,25.1891,16907,0
2017-02-22,25.22,25.51,25.22,25.51,17729,0
2017-02-23,25.5,25.5,25.5,25.5,1357,0
2017-02-24,25.35,25.42,25.28,25.33,33622,0
2017-02-27,25.41,25.41,25.36,25.36,1631,0
2017-02-28,25.46,25.48,25.4041,25.48,2915,0
2017-03-01,25.45,25.45,25.4,25.4,3007,0
2017-03-02,25.425,25.47,25.425,25.47,1975,0
2017-03-03,25.49,25.49,25.49,25.49,1516,0
2017-03-06,25.37,25.49,25.36,25.435,10281,0
2017-03-07,25.4,25.4865,25.39,25.4865,1500,0
2017-03-08,25.45,25.48,25.37,25.425,6963,0
2017-03-09,25.37,25.49,25.36,25.49,9568,0
2017-03-10,25.4214,25.56,25.41,25.56,2260,0
2017-03-13,25.4,25.65,25.4,25.62,4506,0
2017-03-14,25.46,25.46,25.46,25.46,100,0
2017-03-15,25.54,25.585,25.45,25.585,1674,0
2017-03-16,25.66,25.67,25.639,25.67,3054,0
2017-03-17,25.679,25.9599,25.571,25.8,15641,0
2017-03-20,25.75,25.75,25.6005,25.6005,5955,0
2017-03-21,25.71,25.84,25.48,25.58,10747,0
2017-03-22,25.62,25.89,25.58,25.63,4753,0
2017-03-23,25.67,25.725,25.62,25.725,2708,0
2017-03-24,25.74,25.76,25.6186,25.63,3945,0
2017-03-27,25.63,25.63,25.63,25.63,397,0
2017-03-28,25.66,25.66,25.66,25.66,300,0
2017-03-29,25.66,25.72,25.66,25.72,2833,0
2017-03-30,25.7,25.74,25.63,25.66,2538,0
2017-03-31,25.66,25.99,25.66,25.8,3960,0
2017-04-03,25.85,25.93,25.72,25.86,12259,0
2017-04-04,25.7922,25.8301,25.79,25.8301,3182,0
2017-04-05,25.8696,25.89,25.84,25.861,1994,0
2017-04-06,25.83,25.99,25.821,25.98,12763,0
2017-04-07,25.98,26.25,25.98,26.05,2580,0
2017-04-10,25.9258,26.03,25.9258,26.03,1150,0
2017-04-11,25.95,26.06,25.7,26.06,3122,0
2017-04-12,25.87,25.87,25.61,25.65,3037,0
2017-04-13,25.61,25.625,25.61,25.625,504,0
2017-04-17,25.57,25.6,25.56,25.6,7268,0
2017-04-18,25.61,25.63,25.5964,25.61,3922,0
2017-04-19,25.62,28.3,25.62,25.73,12046,0
2017-04-20,25.61,25.657,25.61,25.61,2011,0
2017-04-21,25.62,25.71,25.61,25.71,3805,0
2017-04-24,25.68,25.76,25.61,25.66,9819,0
2017-04-25,25.59,25.7155,25.59,25.7155,2065,0
2017-04-26,25.62,25.654,25.56,25.56,2186,0
2017-04-27,25.61,25.7099,25.61,25.65,2699,0
2017-04-28,25.56,25.635,25.56,25.56,1947,0
2017-05-01,25.56,25.7,25.56,25.7,1436,0
2017-05-02,25.65,25.65,25.56,25.56,1755,0
2017-05-03,25.57,25.69,25.56,25.59,5198,0
2017-05-04,25.61,25.69,25.6,25.69,2880,0
2017-05-05,25.61,25.61,25.6,25.6,1678,0
2017-05-08,25.6,25.61,25.5869,25.5869,30252,0
2017-05-09,25.5942,25.5976,25.56,25.56,2639,0
2017-05-10,25.56,25.63,25.56,25.63,8249,0
2017-05-11,25.62,25.62,25.6,25.6,2561,0
2017-05-12,25.59,25.67,25.59,25.67,2880,0
2017-05-16,25.57,25.63,25.57,25.57,1952,0
2017-05-17,25.58,25.725,25.58,25.6,3216,0
2017-05-18,25.6,25.6,25.57,25.57,5310,0
2017-05-19,25.6,25.64,25.5,25.64,14048,0
2017-05-22,25.65,25.65,25.55,25.6,5820,0
2017-05-23,25.6859,25.8044,25.6859,25.7489,4350,0
2017-05-24,25.7321,25.7321,25.58,25.73,1887,0
2017-05-26,25.7977,25.7977,25.5501,25.5501,1033,0
2017-05-30,25.55,25.77,25.55,25.58,7460,0
2017-05-31,26,26,25.64,25.64,1790,0
2017-06-05,25.68,25.875,25.66,25.875,992,0
2017-06-06,25.75,25.8,25.7,25.8,3288,0
2017-06-07,25.6762,25.6762,25.65,25.65,2712,0
2017-06-08,25.66,25.7279,25.65,25.65,7118,0
2017-06-09,25.68,25.75,25.68,25.73,3070,0
2017-06-12,25.7655,25.7655,25.76,25.76,1214,0
2017-06-13,25.87,25.87,25.84,25.87,1167,0
2017-06-15,25.81,25.9,25.8,25.9,1000,0
2017-06-16,25.84,25.8888,25.84,25.8888,1002,0
2017-06-19,25.94,26.106,25.94,26,3924,0
2017-06-20,25.8963,25.8963,25.8963,25.8963,218,0
2017-06-21,25.9491,25.9491,25.91,25.91,2547,0
2017-06-22,25.85,26.045,25.85,25.85,602,0
2017-06-23,26.2499,26.2499,25.84,25.84,889,0
2017-06-26,25.98,26.21,25.98,26.21,865,0
2017-06-27,25.95,25.98,25.95,25.98,837,0
2017-06-28,25.98,25.98,25.91,25.94,3366,0
2017-06-29,25.9,25.9,25.7,25.8,6555,0
2017-06-30,25.9,25.9,25.884,25.884,731,0
2017-07-03,25.9,26.1799,25.8,26.1799,4488,0
2017-07-05,25.9,25.97,25.77,25.9,2946,0
2017-07-06,25.9,25.97,25.82,25.82,2900,0
2017-07-07,25.95,25.95,25.92,25.93,1588,0
2017-07-10,25.81,25.96,25.62,25.65,115517,0
2017-07-11,25.73,25.89,25.71,25.75,20591,0
2017-07-12,25.58,25.72,25.45,25.56,21945,0
2017-07-13,25.52,25.78,25.52,25.78,9892,0
2017-07-14,25.67,25.721,25.66,25.721,1432,0
2017-07-17,25.68,25.72,25.68,25.7,11819,0
2017-07-18,25.77,25.77,25.72,25.72,6024,0
2017-07-19,25.78,25.905,25.75,25.841,3723,0
2017-07-20,25.83,25.83,25.83,25.83,2012,0
2017-07-21,25.73,25.86,25.7,25.74,29011,0
2017-07-24,25.71,26.24,25.71,26.19,5785,0
2017-07-25,25.83,26.25,25.83,26.13,10440,0
2017-07-26,25.95,25.95,25.95,25.95,400,0
2017-07-28,25.91,25.9316,25.87,25.9316,4105,0
2017-07-31,26.1,26.14,26.1,26.1001,5067,0
2017-08-01,26.06,26.06,26.06,26.06,395,0
2017-08-02,26.03,26.25,26.03,26.25,5916,0
2017-08-03,26.1,26.236,26.1,26.236,3804,0
2017-08-04,26.1,26.2092,26.1,26.19,4610,0
2017-08-07,26.12,26.15,25.82,26.05,5470,0
2017-08-08,26.1,26.1,25.84,25.98,2204,0
2017-08-09,26.01,26.01,25.87,25.87,1534,0
2017-08-10,25.87,25.87,25.86,25.86,3477,0
2017-08-11,25.85,25.852,25.85,25.852,629,0
2017-08-14,25.87,26.0124,25.87,26.0124,3041,0
2017-08-15,25.81,26.175,25.81,25.84,15235,0
2017-08-16,25.8724,25.88,25.84,25.87,4660,0
2017-08-17,25.9034,25.9034,25.85,25.85,5703,0
2017-08-21,25.871,25.871,25.871,25.871,139,0
2017-08-22,25.86,25.9421,25.85,25.85,9001,0
2017-08-23,25.885,25.912,25.82,25.912,2159,0
2017-08-24,25.83,25.97,25.83,25.97,4481,0
2017-08-25,25.85,25.8829,25.83,25.83,3004,0
2017-08-28,25.81,25.86,25.81,25.83,1737,0
2017-08-29,25.81,25.86,25.81,25.85,3223,0
2017-08-30,25.81,26.13,25.81,26.13,3533,0
2017-08-31,25.87,26.24,25.87,26.24,7045,0
2017-09-01,26.07,26.0784,26.07,26.0784,525,0
2017-09-05,26.05,26.2,25.9,26,6509,0
2017-09-07,26.0653,26.147,25.83,25.86,3002,0
2017-09-08,25.86,25.88,25.82,25.86,16266,0
2017-09-11,25.88,25.92,25.85,25.85,1769,0
2017-09-12,25.87,26.18,25.86,26.15,10323,0
2017-09-13,26.15,26.205,26.15,26.2004,3668,0
2017-09-14,26.135,26.135,26.135,26.135,630,0
2017-09-15,26.15,26.15,26.03,26.03,1153,0
2017-09-18,26.03,26.1038,26.03,26.09,1601,0
2017-09-19,26.1,26.15,26.09,26.09,6167,0
2017-09-20,26.15,26.22,26.09,26.19,6595,0
2017-09-21,26.1301,26.171,26.02,26.109,7512,0
2017-09-22,25.99,26.08,25.86,25.89,5199,0
2017-09-25,26.01,26.01,25.9,25.9,19563,0
2017-09-26,25.9582,25.9582,25.9582,25.9582,138,0
2017-09-27,25.88,25.88,25.85,25.85,2792,0
2017-09-28,25.9186,25.9599,25.86,25.894,14737,0
2017-09-29,25.96,26.23,25.91,25.94,30000,0
2017-10-02,26.04,26.16,26.0316,26.16,6123,0
2017-10-03,26.1,26.1,26.01,26.01,3156,0
2017-10-04,26,26.08,25.95,25.95,1882,0
2017-10-05,25.95,26.0101,25.95,25.96,2471,0
2017-10-06,25.98,26.1,25.98,25.98,4416,0
2017-10-09,26,26,26,26,407,0
2017-10-11,26.03,26.03,25.8,25.94,32444,0
2017-10-12,25.9,25.97,25.89,25.97,11431,0
2017-10-13,25.73,25.73,25.55,25.621,5212,0
2017-10-16,25.77,25.79,25.725,25.75,3138,0
2017-10-17,25.77,25.82,25.751,25.82,6044,0
2017-10-18,25.823,25.823,25.823,25.823,100,0
2017-10-19,25.83,25.83,25.77,25.77,1531,0
2017-10-20,25.74,25.7629,25.7,25.7,13804,0
2017-10-23,25.8,25.89,25.7,25.84,11990,0
2017-10-24,25.79,25.79,25.71,25.71,2963,0
2017-10-25,25.71,25.76,25.71,25.76,600,0
2017-10-26,25.76,25.776,25.76,25.776,2875,0
2017-10-27,25.785,25.83,25.785,25.83,400,0
2017-10-30,25.74,25.85,25.72,25.85,4552,0
2017-10-31,25.7891,25.795,25.7891,25.795,362,0
2017-11-01,25.79,25.84,25.79,25.84,1295,0
2017-11-02,25.801,25.84,25.77,25.84,5150,0
2017-11-03,25.81,25.85,25.72,25.84,5684,0
2017-11-06,25.76,25.825,25.76,25.81,1401,0
2017-11-07,25.8,25.84,25.8,25.84,394,0
2017-11-08,25.76,25.781,25.76,25.76,4733,0
2017-11-09,25.77,25.8,25.71,25.71,6291,0
2017-11-10,25.829,25.84,25.775,25.786,5988,0
