Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,24.142,24.209,24.081,24.081,190437,0
2010-08-24,24.116,24.175,24.047,24.149,137529,0
2010-08-25,24.149,24.312,24.098,24.287,156536,0
2010-08-26,24.287,24.38,24.081,24.149,318588,0
2010-08-27,23.661,23.953,23.661,23.859,181739,0
2010-08-30,23.781,23.962,23.721,23.748,232559,0
2010-08-31,23.807,23.815,23.696,23.815,294424,0
2010-09-01,23.859,24.037,23.815,23.859,122015,0
2010-09-02,23.883,23.919,23.85,23.859,121267,0
2010-09-03,23.85,23.883,23.764,23.799,239937,0
2010-09-07,23.799,23.883,23.73,23.799,208338,0
2010-09-08,23.799,23.996,23.781,23.996,134937,0
2010-09-09,24.013,24.089,23.893,23.893,207856,0
2010-09-10,23.977,24.133,23.977,24.133,160305,0
2010-09-13,23.953,24.184,23.935,23.996,245573,0
2010-09-14,24.021,24.037,23.883,23.883,291984,0
2010-09-15,24.133,24.133,23.91,23.953,173735,0
2010-09-16,23.986,23.996,23.738,23.764,1036667,0
2010-09-17,23.815,23.91,23.438,23.85,1024024,0
2010-09-20,23.824,23.832,23.627,23.781,186521,0
2010-09-21,23.721,23.986,23.721,23.832,142719,0
2010-09-22,23.875,23.91,23.627,23.644,370642,0
2010-09-23,23.678,23.755,23.524,23.541,125272,0
2010-09-24,23.61,23.712,23.499,23.507,189988,0
2010-09-27,23.627,23.687,23.532,23.55,82067,0
2010-09-28,23.635,23.635,23.396,23.396,180325,0
2010-09-29,23.473,23.532,23.438,23.532,280147,0
2010-09-30,23.567,23.601,23.42,23.42,249578,0
2010-10-01,23.473,23.584,23.438,23.448,104760,0
2010-10-04,23.507,23.507,23.361,23.361,138412,0
2010-10-05,23.369,23.541,23.361,23.396,159044,0
2010-10-06,23.42,23.448,23.293,23.293,169494,0
2010-10-07,23.327,23.438,23.189,23.267,145686,0
2010-10-08,23.309,23.353,23.224,23.258,443703,0
2010-10-11,23.258,23.413,23.242,23.413,211931,0
2010-10-12,23.429,23.448,23.224,23.267,1437068,0
2010-10-13,23.327,23.353,23.242,23.335,175472,0
2010-10-14,23.318,23.369,23.164,23.224,111945,0
2010-10-15,23.242,23.242,22.642,23.035,850798,0
2010-10-18,22.898,23.027,22.624,22.942,263345,0
2010-10-19,22.933,23.002,22.659,22.778,202626,0
2010-10-20,22.624,23.035,22.607,22.907,189718,0
2010-10-21,22.984,23.233,22.958,22.967,217106,0
2010-10-22,23.086,23.173,22.967,23.078,148667,0
2010-10-25,23.129,23.173,22.984,22.984,229563,0
2010-10-26,23.027,23.138,22.967,23.053,143641,0
2010-10-27,23.078,23.121,22.967,22.975,159690,0
2010-10-28,23.045,23.293,22.993,23.121,173421,0
2010-10-29,23.129,23.258,23.113,23.147,113890,0
2010-11-01,23.147,23.284,23.129,23.207,78563,0
2010-11-02,23.224,23.309,23.147,23.147,203073,0
2010-11-03,23.198,23.302,23.173,23.267,137848,0
2010-11-04,23.293,23.567,23.293,23.516,121702,0
2010-11-05,23.48,23.601,23.369,23.378,161696,0
2010-11-08,23.438,23.438,23.258,23.258,218151,0
2010-11-09,23.309,23.42,23.267,23.267,352092,0
2010-11-10,23.327,23.369,23.096,23.121,187144,0
2010-11-11,23.121,23.121,22.916,22.967,193270,0
2010-11-12,22.958,23.078,22.958,23.07,135545,0
2010-11-15,23.096,23.096,22.967,22.993,226946,0
2010-11-16,22.95,22.958,22.71,22.735,871823,0
2010-11-17,22.77,22.916,22.582,22.762,2482974,0
2010-11-18,22.838,23.01,22.778,22.984,240853,0
2010-11-19,23.002,23.207,22.942,23.129,118377,0
2010-11-22,23.138,23.207,23.027,23.129,171641,0
2010-11-23,23.113,23.345,22.975,23.276,160231,0
2010-11-24,23.276,23.516,23.25,23.456,131747,0
2010-11-26,23.105,23.113,23.002,23.086,87192,0
2010-11-29,22.984,23.086,22.813,22.924,262105,0
2010-11-30,22.847,22.95,22.847,22.907,230600,0
2010-12-01,23.078,23.335,22.856,22.856,171288,0
2010-12-02,22.856,22.924,22.735,22.753,209422,0
2010-12-03,22.538,22.924,22.538,22.881,94536,0
2010-12-06,22.83,22.958,22.762,22.805,159249,0
2010-12-07,22.942,23.01,22.856,22.993,196131,0
2010-12-08,23.045,23.061,22.924,22.975,144396,0
2010-12-09,22.984,23.138,22.984,23.129,138487,0
2010-12-10,23.121,23.224,23.061,23.147,96931,0
2010-12-13,23.216,23.267,23.096,23.258,82851,0
2010-12-14,23.276,23.284,23.181,23.198,106874,0
2010-12-15,23.258,23.456,23.164,23.353,188578,0
2010-12-16,23.404,23.438,23.164,23.284,128390,0
2010-12-17,23.233,23.302,23.113,23.181,134770,0
2010-12-20,23.181,23.267,23.105,23.224,215660,0
2010-12-21,23.224,23.25,23.105,23.113,198046,0
2010-12-22,23.113,23.242,23.07,23.147,92184,0
2010-12-23,23.173,23.309,23.061,23.164,197904,0
2010-12-27,23.242,23.267,23.173,23.207,82140,0
2010-12-28,23.198,23.335,23.173,23.302,121278,0
2010-12-29,23.309,23.335,23.224,23.302,105128,0
2010-12-30,23.258,23.335,23.121,23.138,162258,0
2010-12-31,23.181,23.309,23.164,23.302,44932,0
2011-01-03,23.302,23.327,23.138,23.156,194844,0
2011-01-04,23.216,23.267,23.138,23.216,176075,0
2011-01-05,23.189,23.25,23.121,23.138,245628,0
2011-01-06,23.189,23.198,23.07,23.07,178406,0
2011-01-07,23.078,23.181,23.035,23.138,110743,0
2011-01-10,23.096,23.207,23.053,23.173,75688,0
2011-01-11,23.207,23.267,23.164,23.224,84645,0
2011-01-12,23.224,23.327,23.198,23.207,201830,0
2011-01-13,23.258,23.345,23.207,23.302,144159,0
2011-01-14,23.293,23.42,23.224,23.309,119747,0
2011-01-18,23.369,23.42,23.224,23.233,149267,0
2011-01-19,23.284,23.353,23.198,23.309,83307,0
2011-01-20,23.335,23.413,23.318,23.345,128052,0
2011-01-21,23.404,23.516,23.138,23.387,152038,0
2011-01-24,23.309,23.559,23.284,23.448,137301,0
2011-01-25,23.448,23.61,23.438,23.601,122481,0
2011-01-26,23.567,23.619,23.516,23.55,118005,0
2011-01-27,23.635,23.755,23.593,23.73,174553,0
2011-01-28,23.678,23.738,23.42,23.42,139582,0
2011-01-31,23.438,23.635,23.396,23.489,208964,0
2011-02-01,23.516,23.704,23.516,23.567,104752,0
2011-02-02,23.627,23.721,23.559,23.635,87850,0
2011-02-03,23.696,23.755,23.635,23.696,86902,0
2011-02-04,23.704,23.926,23.67,23.926,93907,0
2011-02-07,23.91,24.073,23.902,24.073,161357,0
2011-02-08,24.073,24.201,24.073,24.167,94722,0
2011-02-09,24.107,24.158,24.021,24.073,114130,0
2011-02-10,24.03,24.116,23.944,23.977,91240,0
2011-02-11,23.986,24.047,23.781,23.996,96457,0
2011-02-14,24.064,24.089,23.883,23.986,199064,0
2011-02-15,23.944,23.996,23.866,23.883,122404,0
2011-02-16,23.944,24.098,23.935,24.098,100026,0
2011-02-18,24.047,24.184,24.047,24.107,58733,0
2011-02-22,24.116,24.142,24.004,24.004,123858,0
2011-02-23,24.073,24.081,24.021,24.056,107320,0
2011-02-24,23.696,23.799,23.678,23.781,150938,0
2011-02-25,23.755,23.859,23.619,23.635,169226,0
2011-02-28,23.678,23.738,23.635,23.635,62162,0
2011-03-01,23.652,23.755,23.593,23.593,130659,0
2011-03-02,23.652,23.85,23.619,23.824,189254,0
2011-03-03,23.807,24.013,23.79,24.013,170602,0
2011-03-04,23.996,24.209,23.935,24.193,196171,0
2011-03-07,24.133,24.201,24.107,24.124,190206,0
2011-03-08,24.158,24.209,24.116,24.184,165199,0
2011-03-09,24.158,24.193,23.977,23.996,150159,0
2011-03-10,24.03,24.03,23.824,23.824,125040,0
2011-03-11,23.824,24.013,23.799,23.893,69694,0
2011-03-14,23.832,23.926,23.781,23.781,102717,0
2011-03-15,23.764,23.919,23.678,23.824,175395,0
2011-03-16,23.953,23.953,23.781,23.893,104526,0
2011-03-17,23.807,23.944,23.807,23.91,63495,0
2011-03-18,23.919,24.047,23.919,23.919,78796,0
2011-03-21,23.996,24.03,23.859,23.953,93298,0
2011-03-22,23.893,24.013,23.893,23.986,387422,0
2011-03-23,24.013,24.013,23.926,23.97,161236,0
2011-03-24,23.996,23.996,23.91,23.919,133380,0
2011-03-25,23.91,23.953,23.875,23.935,113823,0
2011-03-28,23.953,24.073,23.91,23.996,436892,0
2011-03-29,23.977,24.064,23.977,24.004,136596,0
2011-03-30,24.021,24.081,23.926,24.004,137042,0
2011-03-31,23.996,24.142,23.996,24.064,138037,0
2011-04-01,24.064,24.184,24.047,24.098,89469,0
2011-04-04,24.073,24.209,23.962,24.142,282835,0
2011-04-05,24.158,24.329,24.133,24.269,238991,0
2011-04-06,24.321,24.493,24.261,24.493,287519,0
2011-04-07,24.475,24.475,24.278,24.304,443701,0
2011-04-08,24.329,24.459,24.269,24.399,79091,0
2011-04-11,24.372,24.407,24.287,24.321,89386,0
2011-04-12,24.312,24.364,24.235,24.329,99412,0
2011-04-13,24.278,24.338,24.218,24.296,128817,0
2011-04-14,24.235,24.364,24.235,24.278,119326,0
2011-04-15,24.338,24.501,24.321,24.45,120309,0
2011-04-18,24.407,24.432,24.338,24.364,126436,0
2011-04-19,24.399,24.51,24.364,24.467,101350,0
2011-04-20,24.51,24.723,24.467,24.723,169917,0
2011-04-21,24.638,24.766,24.595,24.63,103332,0
2011-04-25,24.579,24.655,24.51,24.612,124595,0
2011-04-26,24.604,24.621,24.501,24.544,170782,0
2011-04-27,24.519,24.621,24.501,24.552,252292,0
2011-04-28,24.527,24.638,24.51,24.612,184267,0
2011-04-29,24.612,24.766,24.612,24.758,114079,0
2011-05-02,24.706,24.751,24.612,24.751,156494,0
2011-05-03,24.723,24.835,24.699,24.802,142480,0
2011-05-04,24.783,24.802,24.655,24.732,109346,0
2011-05-05,24.766,24.766,24.646,24.706,107326,0
2011-05-06,24.766,24.793,24.699,24.751,245070,0
2011-05-09,24.742,24.895,24.715,24.817,124183,0
2011-05-10,24.826,24.853,24.706,24.775,100347,0
2011-05-11,24.835,24.87,24.775,24.793,81479,0
2011-05-12,24.783,24.817,24.706,24.793,104743,0
2011-05-13,24.811,24.87,24.751,24.87,95535,0
2011-05-16,24.853,24.87,24.723,24.758,128173,0
2011-05-17,24.811,24.981,24.751,24.981,188529,0
2011-05-18,24.964,24.964,24.646,24.904,193913,0
2011-05-19,24.922,24.964,24.783,24.947,158024,0
2011-05-20,24.947,25.049,24.895,24.988,142188,0
2011-05-23,24.964,25.033,24.937,25.033,102186,0
2011-05-24,25.033,25.049,24.895,25.049,103349,0
2011-05-25,25.024,25.16,24.988,25.126,152657,0
2011-05-26,24.751,24.929,24.646,24.646,444665,0
2011-05-27,24.63,24.811,24.595,24.664,118604,0
2011-05-31,24.621,24.793,24.501,24.715,107857,0
2011-06-01,24.655,24.742,24.57,24.579,98068,0
2011-06-02,24.552,24.604,24.133,24.158,212484,0
2011-06-03,23.986,24.124,23.593,23.593,297721,0
2011-06-06,23.61,23.902,23.61,23.824,135551,0
2011-06-07,23.824,23.919,23.772,23.85,80026,0
2011-06-08,23.79,23.815,23.652,23.79,101862,0
2011-06-09,23.748,23.883,23.712,23.875,157005,0
2011-06-10,23.824,23.859,23.635,23.832,182386,0
2011-06-13,23.781,23.79,23.678,23.721,85475,0
2011-06-14,23.764,23.824,23.635,23.824,662311,0
2011-06-15,23.781,23.815,23.438,23.67,453340,0
2011-06-16,23.652,23.781,23.619,23.652,343619,0
2011-06-17,23.781,23.859,23.678,23.859,279048,0
2011-06-20,23.85,23.996,23.772,23.919,142165,0
2011-06-21,24.056,24.51,23.977,24.142,164739,0
2011-06-22,24.245,24.372,23.996,24.261,196737,0
2011-06-23,24.227,24.38,24.149,24.372,157953,0
2011-06-24,24.312,24.372,24.253,24.348,93789,0
2011-06-27,24.261,24.356,24.175,24.269,160663,0
2011-06-28,24.296,24.519,24.261,24.321,217471,0
2011-06-29,24.38,24.475,24.364,24.44,118108,0
2011-06-30,24.399,24.63,24.389,24.501,217530,0
2011-07-01,24.467,24.655,24.416,24.501,70881,0
2011-07-05,24.57,24.664,24.44,24.646,107317,0
2011-07-06,24.612,24.817,24.612,24.742,87571,0
2011-07-07,24.802,24.826,24.723,24.751,177160,0
2011-07-08,24.681,24.811,24.681,24.758,124829,0
2011-07-11,24.699,24.853,24.681,24.699,67377,0
2011-07-12,24.751,24.751,24.467,24.621,228367,0
2011-07-13,24.63,24.817,24.587,24.706,190685,0
2011-07-14,24.715,24.811,24.552,24.621,166734,0
2011-07-15,24.612,24.751,24.519,24.751,150563,0
2011-07-18,24.742,24.742,24.561,24.715,151592,0
2011-07-19,24.766,24.826,24.587,24.811,116425,0
2011-07-20,24.766,24.802,24.723,24.751,154683,0
2011-07-21,24.811,24.862,24.732,24.853,389976,0
2011-07-22,24.681,24.877,24.681,24.826,334158,0
2011-07-25,24.723,24.793,24.621,24.699,199060,0
2011-07-26,24.732,24.766,24.621,24.699,146048,0
2011-07-27,24.655,24.672,24.432,24.467,236837,0
2011-07-28,24.423,24.519,23.935,24.013,139182,0
2011-07-29,23.704,23.944,23.198,23.781,213693,0
2011-08-01,24.013,24.261,23.824,24.142,59872,0
2011-08-02,24.037,24.227,23.953,24.047,108040,0
2011-08-03,24.142,24.253,23.996,24.235,83503,0
2011-08-04,24.209,24.209,23.48,23.541,215878,0
2011-08-05,23.627,23.738,22.504,23.353,370758,0
2011-08-08,22.332,22.651,21.227,21.785,958238,0
2011-08-09,22.196,23.138,21.785,23.01,351191,0
2011-08-10,22.281,23.464,22.281,23.267,303198,0
2011-08-11,23.524,23.627,23.327,23.61,200426,0
2011-08-12,23.635,23.944,23.48,23.696,155303,0
2011-08-15,23.748,24.037,23.748,24.03,106381,0
2011-08-16,23.996,24.235,23.859,24.175,129013,0
2011-08-17,24.235,24.467,24.089,24.167,132659,0
2011-08-18,23.91,24.296,23.233,23.866,159661,0
2011-08-19,23.842,24.167,23.721,23.996,115486,0
2011-08-22,24.073,24.209,23.807,23.919,278027,0
2011-08-23,23.902,24.193,23.799,24.081,128261,0
2011-08-24,24.116,24.329,24.089,24.218,172199,0
2011-08-25,24.372,24.399,24.218,24.304,90191,0
2011-08-26,24.304,24.579,24.235,24.432,93576,0
2011-08-29,23.996,24.321,23.962,24.184,317737,0
2011-08-30,24.064,24.423,24.064,24.356,179692,0
2011-08-31,24.467,24.988,24.356,24.853,490022,0
2011-09-01,24.811,24.811,24.579,24.655,150340,0
2011-09-02,24.389,24.63,24.004,24.089,138580,0
2011-09-06,23.91,24.329,23.79,24.201,120917,0
2011-09-07,24.235,24.423,24.167,24.38,144465,0
2011-09-08,24.38,24.501,24.304,24.423,153476,0
2011-09-09,24.364,24.389,24.296,24.356,77878,0
2011-09-12,24.253,24.329,23.935,24.013,134686,0
2011-09-13,23.893,24.064,23.652,23.781,260616,0
2011-09-14,23.824,23.859,23.635,23.67,249490,0
2011-09-15,24.056,24.056,23.61,23.696,840458,0
2011-09-16,23.815,23.883,23.55,23.85,478167,0
2011-09-19,23.704,24.013,23.696,23.986,172865,0
2011-09-20,23.996,24.124,23.926,23.944,105338,0
2011-09-21,23.919,23.996,23.327,23.748,204838,0
2011-09-22,23.361,23.61,23.147,23.387,234835,0
2011-09-23,23.233,23.524,23.173,23.48,85194,0
2011-09-26,23.524,23.576,22.993,23.053,237755,0
2011-09-27,23.216,23.962,23.147,23.73,227564,0
2011-09-28,23.799,23.824,23.507,23.524,223516,0
2011-09-29,23.67,23.781,23.438,23.772,161666,0
2011-09-30,23.652,23.748,23.567,23.635,198749,0
2011-10-03,23.738,23.738,22.555,22.642,527058,0
2011-10-04,22.659,22.993,22.092,22.924,431219,0
2011-10-05,23.01,23.216,22.873,23.018,228288,0
2011-10-06,23.189,23.532,23.105,23.42,140405,0
2011-10-07,23.559,23.755,23.456,23.635,125826,0
2011-10-10,23.635,23.91,23.635,23.832,132392,0
2011-10-11,23.799,23.91,23.678,23.824,246155,0
2011-10-12,23.902,24.253,23.883,23.996,137816,0
2011-10-13,24.021,24.124,23.738,23.962,123832,0
2011-10-14,24.021,24.073,23.824,24.013,82140,0
2011-10-17,23.944,24.056,23.866,23.902,86332,0
2011-10-18,23.962,24.201,23.91,24.089,123042,0
2011-10-19,24.175,24.235,24.098,24.142,98149,0
2011-10-20,24.098,24.253,24.098,24.184,212566,0
2011-10-21,24.296,24.475,24.227,24.416,302511,0
2011-10-24,24.407,24.534,24.364,24.467,101677,0
2011-10-25,24.483,24.621,24.423,24.493,117504,0
2011-10-26,24.621,24.621,24.432,24.44,115120,0
2011-10-27,24.587,24.63,24.44,24.483,131677,0
2011-10-28,24.587,24.621,24.44,24.475,120821,0
2011-10-31,24.459,24.475,24.149,24.201,132135,0
2011-11-01,23.977,24.167,23.893,24.021,130326,0
2011-11-02,24.064,24.493,24.064,24.407,212566,0
2011-11-03,24.44,24.595,24.296,24.338,92634,0
2011-11-04,24.38,24.475,24.218,24.389,94288,0
2011-11-07,24.389,24.475,24.073,24.184,94060,0
2011-11-08,24.304,24.356,24.167,24.304,76826,0
2011-11-09,24.175,24.287,24.107,24.201,104718,0
2011-11-10,24.278,24.348,24.193,24.278,71659,0
2011-11-11,24.519,24.534,24.38,24.519,92510,0
2011-11-14,24.534,24.638,24.467,24.612,91848,0
2011-11-15,24.57,24.57,24.38,24.38,100966,0
2011-11-16,24.423,24.519,24.116,24.201,171972,0
2011-11-17,24.278,24.416,24.227,24.304,221353,0
2011-11-18,24.372,24.467,24.296,24.364,137192,0
2011-11-21,24.338,24.389,24.184,24.287,110729,0
2011-11-22,24.312,24.493,24.296,24.432,111079,0
2011-11-23,24.432,24.501,24.269,24.287,158579,0
2011-11-25,24.407,24.475,24.312,24.348,57211,0
2011-11-28,24.098,24.218,23.842,23.953,127349,0
2011-11-29,24.03,24.107,23.875,23.893,119703,0
2011-11-30,24.175,24.175,23.91,23.97,109848,0
2011-12-01,24.064,24.073,23.73,23.859,122225,0
2011-12-02,24.047,24.133,23.875,24.133,86507,0
2011-12-05,24.167,24.399,24.013,24.064,145923,0
2011-12-06,24.124,24.133,23.996,24.133,124038,0
2011-12-07,24.133,24.167,23.935,24.158,115099,0
2011-12-08,24.037,24.218,23.996,24.201,169935,0
2011-12-09,24.209,24.329,24.184,24.245,93728,0
2011-12-12,24.193,24.235,24.133,24.218,142923,0
2011-12-13,24.321,24.399,24.209,24.329,202719,0
2011-12-14,24.329,24.389,24.235,24.348,120710,0
2011-12-15,24.38,24.416,24.287,24.304,220179,0
2011-12-16,24.399,24.399,24.209,24.209,110821,0
2011-12-19,24.296,24.296,23.996,24.167,96827,0
2011-12-20,24.296,24.372,24.149,24.201,230851,0
2011-12-21,24.261,24.261,24.098,24.133,90849,0
2011-12-22,24.227,24.534,24.184,24.372,189622,0
2011-12-23,24.459,24.51,24.356,24.423,65593,0
2011-12-27,24.348,24.493,24.253,24.253,93199,0
2011-12-28,24.338,24.364,24.253,24.304,44429,0
2011-12-29,24.348,24.416,24.321,24.356,64957,0
2011-12-30,24.416,24.432,24.356,24.364,56399,0
2012-01-03,24.561,24.587,24.372,24.423,131405,0
2012-01-04,24.51,24.579,24.467,24.519,92181,0
2012-01-05,24.544,24.715,24.493,24.621,167116,0
2012-01-06,24.604,24.69,24.561,24.655,72769,0
2012-01-09,24.723,24.817,24.604,24.766,176986,0
2012-01-10,24.802,25.084,24.802,25.024,380625,0
2012-01-11,25.024,25.024,24.895,24.895,209074,0
2012-01-12,24.937,24.937,24.853,24.853,121797,0
2012-01-13,24.826,24.964,24.758,24.904,161816,0
2012-01-17,24.937,24.998,24.802,24.886,178845,0
2012-01-18,24.877,25.024,24.817,24.964,171012,0
2012-01-19,24.964,25.024,24.758,24.758,227166,0
2012-01-20,24.853,24.998,24.811,24.913,134848,0
2012-01-23,24.973,25.015,24.862,24.955,127547,0
2012-01-24,24.937,25.015,24.87,24.998,158790,0
2012-01-25,24.964,25.015,24.817,24.862,188849,0
2012-01-26,24.988,24.988,24.826,24.835,125432,0
2012-01-27,24.87,24.973,24.835,24.853,85859,0
2012-01-30,24.853,25.066,24.844,24.988,132830,0
2012-01-31,25.007,25.041,24.947,25.007,155401,0
2012-02-01,25.066,25.084,24.835,24.87,275134,0
2012-02-02,24.922,24.998,24.862,24.955,115946,0
2012-02-03,25.041,25.066,24.947,25.041,182832,0
2012-02-06,25.015,25.093,24.988,25.033,126859,0
2012-02-07,25.066,25.135,25.041,25.109,147096,0
2012-02-08,25.153,25.178,24.988,25.16,226219,0
2012-02-09,25.118,25.153,24.783,24.895,279235,0
2012-02-10,24.758,24.922,24.552,24.552,235048,0
2012-02-13,24.766,24.817,24.638,24.655,340562,0
2012-02-14,24.552,24.886,24.552,24.835,214212,0
2012-02-15,24.922,24.988,24.853,24.922,103449,0
2012-02-16,24.877,25.033,24.853,24.947,106664,0
2012-02-17,24.955,25.196,24.853,24.988,166495,0
2012-02-21,25.007,25.213,25.007,25.213,127777,0
2012-02-22,25.178,25.213,25.093,25.213,121552,0
2012-02-23,25.153,25.307,25.109,25.298,138992,0
2012-02-24,25.28,25.358,25.229,25.298,245489,0
2012-02-27,24.844,25.16,24.835,25.084,176659,0
2012-02-28,25.102,25.186,24.998,25.178,155617,0
2012-02-29,25.178,25.237,25.066,25.066,165443,0
2012-03-01,25.109,25.273,25.093,25.204,130692,0
2012-03-02,25.153,25.315,25.126,25.289,132019,0
2012-03-05,25.28,25.28,25.153,25.256,107354,0
2012-03-06,25.186,25.196,25.058,25.145,118028,0
2012-03-07,25.153,25.237,25.153,25.186,97216,0
2012-03-08,25.237,25.256,25.145,25.178,155142,0
2012-03-09,25.196,25.256,25.126,25.213,126448,0
2012-03-12,25.229,25.315,25.196,25.298,170337,0
2012-03-13,25.273,25.452,25.256,25.35,175514,0
2012-03-14,25.392,25.409,25.075,25.093,234582,0
2012-03-15,25.22,25.315,24.913,24.913,258616,0
2012-03-16,25.033,25.264,24.973,25.264,199707,0
2012-03-19,25.237,25.324,25.196,25.264,116555,0
2012-03-20,25.204,25.324,25.135,25.324,171237,0
2012-03-21,25.315,25.34,25.102,25.289,152479,0
2012-03-22,25.273,25.273,25.169,25.196,161141,0
2012-03-23,25.178,25.229,25.084,25.213,337579,0
2012-03-26,25.204,25.256,25.153,25.153,107875,0
2012-03-27,25.118,25.204,25.102,25.186,123004,0
2012-03-28,25.196,25.237,25.153,25.186,90944,0
2012-03-29,25.196,25.22,25.118,25.16,152095,0
2012-03-30,25.169,25.204,24.862,24.904,187935,0
2012-04-02,25.007,25.084,24.877,24.913,105409,0
2012-04-03,24.895,25.093,24.895,25.024,108776,0
2012-04-04,25.024,25.093,24.964,25.033,196187,0
2012-04-05,25.024,25.102,24.981,25.024,58752,0
2012-04-09,25.024,25.075,24.998,25.049,69588,0
2012-04-10,25.084,25.135,24.981,25.024,133916,0
2012-04-11,25.093,25.135,25.007,25.033,94346,0
2012-04-12,25.084,25.35,25.024,25.35,155737,0
2012-04-13,25.247,25.367,25.22,25.324,81854,0
2012-04-16,25.264,25.332,25.186,25.237,190410,0
2012-04-17,25.229,25.229,25.153,25.153,126620,0
2012-04-18,25.186,25.289,24.981,24.998,180714,0
2012-04-19,25.066,25.196,25.066,25.118,164112,0
2012-04-20,25.093,25.229,24.929,24.929,190972,0
2012-04-23,25.024,25.178,25.015,25.16,118890,0
2012-04-24,25.213,25.237,25.135,25.16,108801,0
2012-04-25,25.169,25.237,25.093,25.196,125308,0
2012-04-26,25.247,25.28,25.093,25.213,102510,0
2012-04-27,25.237,25.247,25.109,25.186,136793,0
2012-04-30,25.237,25.34,25.22,25.315,120307,0
2012-05-01,25.298,25.418,25.289,25.409,89920,0
2012-05-02,25.409,25.537,25.392,25.496,93081,0
2012-05-03,25.537,25.537,25.461,25.504,102445,0
2012-05-04,25.496,25.537,25.469,25.496,77245,0
2012-05-07,25.521,25.607,25.486,25.607,143625,0
2012-05-08,25.572,25.693,25.504,25.683,151334,0
2012-05-09,25.649,25.829,25.504,25.521,264963,0
2012-05-10,25.683,25.709,25.547,25.607,112096,0
2012-05-11,25.64,25.683,25.512,25.607,81052,0
2012-05-14,25.537,25.598,25.461,25.547,83719,0
2012-05-15,25.512,25.529,25.401,25.529,100615,0
2012-05-16,25.581,25.581,25.367,25.521,92670,0
2012-05-17,25.478,25.496,25.324,25.418,91883,0
2012-05-18,25.418,25.418,24.895,24.947,202116,0
2012-05-21,25.066,25.247,24.998,25.109,194780,0
2012-05-22,25.109,25.435,25.109,25.247,177312,0
2012-05-23,25.256,25.307,25.084,25.229,130497,0
2012-05-24,25.273,25.564,25.273,25.452,140114,0
2012-05-25,25.512,25.667,25.496,25.632,122335,0
2012-05-29,25.332,25.452,25.22,25.358,110530,0
2012-05-30,25.237,25.307,24.922,24.955,246496,0
2012-05-31,25.024,25.093,24.904,24.913,88855,0
2012-06-01,24.853,24.973,24.793,24.826,62828,0
2012-06-04,24.913,25.145,24.775,25.126,166943,0
2012-06-05,25.102,25.315,25.015,25.041,136446,0
2012-06-06,25.066,25.169,24.947,25.033,126384,0
2012-06-07,25.066,25.237,25.015,25.041,109049,0
2012-06-08,25.024,25.307,24.998,25.307,161608,0
2012-06-11,25.28,25.452,25.256,25.409,99088,0
2012-06-12,25.256,25.512,25.256,25.486,157169,0
2012-06-13,25.486,25.607,25.469,25.598,76868,0
2012-06-14,25.581,25.658,25.504,25.658,223859,0
2012-06-15,25.709,25.753,25.589,25.675,154820,0
2012-06-18,25.658,25.683,25.624,25.658,121795,0
2012-06-19,25.658,25.701,25.496,25.537,123480,0
2012-06-20,25.589,25.598,25.435,25.537,134097,0
2012-06-21,25.589,25.598,25.504,25.521,97329,0
2012-06-22,25.537,25.589,25.469,25.537,90993,0
2012-06-25,25.504,25.581,25.469,25.581,92733,0
2012-06-26,25.615,25.64,25.512,25.624,75749,0
2012-06-27,25.632,25.693,25.572,25.667,149145,0
2012-06-28,25.649,25.786,25.581,25.778,94110,0
2012-06-29,25.804,25.88,25.683,25.88,188581,0
2012-07-02,25.838,25.847,25.701,25.838,121429,0
2012-07-03,25.796,25.958,25.796,25.958,66068,0
2012-07-05,25.88,26.078,25.88,26.001,131006,0
2012-07-06,25.847,26.087,25.847,25.982,96249,0
2012-07-09,26.052,26.129,25.924,25.992,181026,0
2012-07-10,26.043,26.043,25.796,25.958,120835,0
2012-07-11,25.967,25.967,25.769,25.864,156101,0
2012-07-12,25.847,25.907,25.769,25.804,120668,0
2012-07-13,25.864,25.907,25.796,25.907,200551,0
2012-07-16,25.847,26.189,25.847,26.172,189036,0
2012-07-17,26.206,26.292,26.095,26.292,394224,0
2012-07-18,26.266,26.404,26.241,26.326,104552,0
2012-07-19,26.412,26.515,26.283,26.283,167897,0
2012-07-20,26.378,26.472,26.283,26.472,164508,0
2012-07-23,26.31,26.421,26.31,26.385,150677,0
2012-07-24,26.395,26.421,26.326,26.344,369493,0
2012-07-25,26.385,26.395,26.318,26.37,209155,0
2012-07-26,26.385,26.464,26.361,26.385,118708,0
2012-07-27,26.497,26.55,26.412,26.55,82085,0
2012-07-30,26.385,26.515,26.385,26.412,225594,0
2012-07-31,26.412,26.446,26.274,26.274,168355,0
2012-08-01,26.353,26.361,26.283,26.283,125160,0
2012-08-02,26.378,26.395,26.292,26.318,73947,0
2012-08-03,26.326,26.489,26.326,26.429,95253,0
2012-08-06,26.455,26.54,26.429,26.54,104779,0
2012-08-07,26.497,26.601,26.446,26.55,130886,0
2012-08-08,26.557,26.644,26.464,26.489,103128,0
2012-08-09,26.395,26.601,26.206,26.274,271175,0
2012-08-10,26.266,26.334,26.095,26.138,126725,0
2012-08-13,26.138,26.214,25.982,26.103,426242,0
2012-08-14,26.052,26.154,25.94,26.018,149756,0
2012-08-15,26.078,26.172,25.967,26.001,139808,0
2012-08-16,26.035,26.095,25.735,25.95,238789,0
2012-08-17,25.94,25.967,25.812,25.931,87428,0
2012-08-20,25.95,25.95,25.744,25.744,118400,0
2012-08-21,25.753,25.847,25.598,25.786,212760,0
2012-08-22,25.838,25.958,25.769,25.907,110928,0
2012-08-23,26.001,26.01,25.899,25.899,114630,0
2012-08-24,25.796,26.018,25.796,25.982,100044,0
2012-08-27,26.052,26.181,25.975,26.087,130809,0
2012-08-28,26.095,26.147,26.035,26.121,173620,0
2012-08-29,25.727,25.967,25.718,25.931,137886,0
2012-08-30,25.864,25.982,25.735,25.88,83345,0
2012-08-31,25.899,25.899,25.581,25.589,149096,0
2012-09-04,25.607,25.778,25.537,25.753,137977,0
2012-09-05,25.88,25.88,25.537,25.753,148060,0
2012-09-06,25.76,25.796,25.598,25.709,176722,0
2012-09-07,25.64,25.735,25.537,25.735,167049,0
2012-09-10,25.709,25.769,25.675,25.709,74631,0
2012-09-11,25.727,25.76,25.589,25.753,188893,0
2012-09-12,25.753,25.871,25.744,25.871,117660,0
2012-09-13,25.744,25.856,25.744,25.829,82332,0
2012-09-14,25.796,25.871,25.769,25.847,89822,0
2012-09-17,25.778,26.035,25.589,25.649,155081,0
2012-09-18,25.693,25.727,25.589,25.693,123071,0
2012-09-19,25.701,25.701,25.496,25.675,135390,0
2012-09-20,25.683,25.683,25.537,25.537,93568,0
2012-09-21,25.649,25.649,25.204,25.229,253695,0
2012-09-24,25.28,25.307,25.153,25.237,443046,0
2012-09-25,25.289,25.435,25.196,25.358,119701,0
2012-09-26,25.367,25.452,25.358,25.444,75817,0
2012-09-27,25.452,25.572,25.452,25.547,65120,0
2012-09-28,25.469,25.675,25.469,25.469,95763,0
2012-10-01,25.649,25.82,25.581,25.786,146497,0
2012-10-02,25.735,25.796,25.709,25.718,104686,0
2012-10-03,25.709,25.753,25.572,25.709,98540,0
2012-10-04,25.649,25.982,25.649,25.975,101315,0
2012-10-05,26.01,26.223,25.982,26.189,285611,0
2012-10-08,26.223,26.259,26.01,26.223,109947,0
2012-10-09,26.138,26.266,26.103,26.232,704217,0
2012-10-10,26.259,26.481,26.206,26.378,358841,0
2012-10-11,26.31,26.532,26.31,26.506,80847,0
2012-10-12,26.437,26.557,26.421,26.532,61968,0
2012-10-15,26.55,26.557,26.437,26.472,63771,0
2012-10-16,26.524,26.55,26.395,26.429,80999,0
2012-10-17,26.481,26.54,26.421,26.446,104373,0
2012-10-18,26.404,26.481,26.283,26.353,622221,0
2012-10-19,26.421,26.437,26.087,26.087,408354,0
2012-10-22,26.274,26.437,26.078,26.087,127254,0
2012-10-23,26.087,26.087,25.88,25.975,95708,0
2012-10-24,25.992,26.01,25.804,25.804,62192,0
2012-10-25,25.796,25.804,25.709,25.744,190675,0
2012-10-26,25.683,25.992,25.683,25.992,91049,0
2012-10-31,25.88,26.043,25.804,26.018,100126,0
2012-11-01,26.25,26.25,26.018,26.061,84543,0
2012-11-02,26.095,26.129,25.992,26.129,42752,0
2012-11-05,26.189,26.25,26.087,26.172,87303,0
2012-11-06,26.103,26.181,26.07,26.121,54212,0
2012-11-07,26.027,26.095,25.95,26.01,69608,0
2012-11-08,26.189,26.189,26.035,26.052,121667,0
2012-11-09,26.07,26.214,26.018,26.112,107890,0
2012-11-12,26.163,26.232,26.035,26.07,46828,0
2012-11-13,26.095,26.121,26.001,26.095,196252,0
2012-11-14,25.94,26.043,25.418,25.649,291645,0
2012-11-15,25.529,25.64,25.093,25.213,342464,0
2012-11-16,25.196,25.213,25.075,25.16,241546,0
2012-11-19,25.367,25.375,25.126,25.169,304745,0
2012-11-20,25.169,25.35,25.135,25.332,543872,0
2012-11-21,25.452,25.856,25.401,25.812,132249,0
2012-11-23,25.667,26.001,25.667,25.975,67127,0
2012-11-26,26.01,26.052,25.847,26.018,89088,0
2012-11-27,26.001,26.078,25.907,25.907,103192,0
2012-11-28,25.796,25.796,25.298,25.418,129282,0
2012-11-29,25.504,25.512,25.213,25.367,125710,0
2012-11-30,25.444,25.537,25.256,25.28,195174,0
2012-12-03,25.298,25.358,25.102,25.169,146760,0
2012-12-04,25.196,25.204,24.998,25.169,115959,0
2012-12-05,25.169,25.196,25.041,25.066,122204,0
2012-12-06,25.066,25.084,24.699,24.877,599537,0
2012-12-07,24.817,24.87,24.766,24.835,202152,0
2012-12-10,24.826,24.844,24.775,24.844,378471,0
2012-12-11,24.793,24.826,24.706,24.783,221882,0
2012-12-12,24.793,24.895,24.715,24.766,221645,0
2012-12-13,24.742,24.87,24.646,24.87,153115,0
2012-12-14,24.853,24.964,24.793,24.964,202916,0
2012-12-17,25.066,25.153,24.922,25.066,225476,0
2012-12-18,24.981,25.109,24.895,24.937,195685,0
2012-12-19,24.853,24.937,24.793,24.853,175342,0
2012-12-20,24.681,24.937,24.681,24.844,173750,0
2012-12-21,24.638,24.766,24.638,24.638,119156,0
2012-12-24,24.612,24.793,24.612,24.775,70267,0
2012-12-26,24.723,24.783,24.57,24.621,121205,0
2012-12-27,24.621,24.929,24.621,24.904,152582,0
2012-12-28,24.844,25.145,24.775,25.075,87797,0
2012-12-31,25.075,25.153,25.033,25.153,91728,0
2013-01-02,25.186,25.28,25.102,25.135,106772,0
2013-01-03,25.196,25.367,25.153,25.28,225674,0
2013-01-04,25.384,25.615,25.307,25.581,110181,0
2013-01-07,25.496,25.709,25.418,25.709,90030,0
2013-01-08,25.709,25.727,25.632,25.693,197542,0
2013-01-09,25.615,25.675,25.572,25.667,142915,0
2013-01-10,25.701,25.701,25.598,25.667,115714,0
2013-01-11,25.667,25.667,25.589,25.667,125013,0
2013-01-14,25.615,25.658,25.572,25.632,46416,0
2013-01-15,25.598,25.615,25.537,25.572,174570,0
2013-01-16,25.556,25.556,25.469,25.512,161613,0
2013-01-17,25.537,25.547,25.486,25.537,168834,0
2013-01-18,25.589,25.589,25.496,25.521,279013,0
2013-01-22,25.512,25.564,25.478,25.529,177003,0
2013-01-23,25.537,25.537,25.486,25.486,124858,0
2013-01-24,25.478,25.512,25.418,25.435,126500,0
2013-01-25,25.384,25.452,25.28,25.409,1241177,0
2013-01-28,25.392,25.401,25.307,25.367,82411,0
2013-01-29,25.332,25.409,25.324,25.35,148018,0
2013-01-30,25.392,25.435,25.367,25.435,149005,0
2013-01-31,25.401,25.529,25.384,25.384,163294,0
2013-02-01,25.409,25.529,25.409,25.478,677387,0
2013-02-04,25.564,25.572,25.384,25.426,225784,0
2013-02-05,25.426,25.469,25.298,25.34,255581,0
2013-02-06,25.392,25.401,25.256,25.307,113744,0
2013-02-07,25.332,25.332,25.153,25.273,122299,0
2013-02-08,25.332,25.418,25.264,25.332,168029,0
2013-02-11,25.34,25.34,25.213,25.237,337313,0
2013-02-12,25.28,25.324,25.16,25.273,160229,0
2013-02-13,25.28,25.418,25.196,25.28,134809,0
2013-02-14,25.247,25.35,25.229,25.28,131943,0
2013-02-15,25.392,25.392,25.22,25.324,160235,0
2013-02-19,25.256,25.324,25.256,25.315,325669,0
2013-02-20,25.358,25.392,25.256,25.28,375470,0
2013-02-21,25.358,25.358,25.22,25.247,274182,0
2013-02-22,25.237,25.324,25.16,25.307,719161,0
2013-02-25,25.315,25.35,25.256,25.298,327521,0
2013-02-26,25.358,25.437,25.34,25.402,416398,0
2013-02-27,25.402,25.402,25.272,25.332,230219,0
2013-02-28,25.279,25.376,25.193,25.376,565187,0
2013-03-01,25.279,25.306,25.114,25.158,308495,0
2013-03-04,25.193,25.227,25.104,25.114,383774,0
2013-03-05,25.141,25.288,25.141,25.288,808352,0
2013-03-06,25.288,25.402,25.236,25.385,166658,0
2013-03-07,25.392,25.428,25.367,25.392,184802,0
2013-03-08,25.41,25.463,25.392,25.419,121203,0
2013-03-11,25.454,25.498,25.419,25.463,156036,0
2013-03-12,25.489,25.489,25.428,25.463,118571,0
2013-03-13,25.471,25.559,25.445,25.541,149426,0
2013-03-14,25.541,25.628,25.489,25.567,363832,0
2013-03-15,25.602,25.698,25.463,25.602,433314,0
2013-03-18,25.638,25.803,25.55,25.768,236944,0
2013-03-19,25.811,25.89,25.794,25.819,169181,0
2013-03-20,25.811,25.856,25.777,25.846,154307,0
2013-03-21,25.846,25.856,25.819,25.856,113174,0
2013-03-22,25.856,25.977,25.856,25.951,138099,0
2013-03-25,25.951,26.055,25.924,26.03,146093,0
2013-03-26,26.03,26.073,25.951,26.003,97597,0
2013-03-27,26.03,26.03,25.916,25.977,205662,0
2013-03-28,25.977,26.126,25.96,26.098,359965,0
2013-04-01,26.134,26.178,26.038,26.055,369427,0
2013-04-02,26.107,26.117,26.055,26.091,258588,0
2013-04-03,26.126,26.159,26.073,26.107,141263,0
2013-04-04,26.151,26.151,26.082,26.098,131173,0
2013-04-05,26.082,26.082,26.055,26.073,102054,0
2013-04-08,26.134,26.134,26.055,26.073,131426,0
2013-04-09,26.117,26.248,26.091,26.186,129261,0
2013-04-10,26.211,26.248,26.134,26.134,97637,0
2013-04-11,26.204,26.343,26.144,26.211,127965,0
2013-04-12,26.257,26.334,26.186,26.239,109596,0
2013-04-15,26.204,26.309,26.178,26.273,99634,0
2013-04-16,26.3,26.422,26.23,26.379,121584,0
2013-04-17,26.291,26.353,26.239,26.3,102946,0
2013-04-18,26.326,26.361,26.291,26.291,96911,0
2013-04-19,26.291,26.413,26.117,26.126,320864,0
2013-04-22,26.273,26.291,26.196,26.221,150953,0
2013-04-23,26.291,26.536,26.248,26.499,267302,0
2013-04-24,26.395,26.526,26.395,26.509,145049,0
2013-04-25,26.499,26.536,26.457,26.509,85132,0
2013-04-26,26.518,26.579,26.518,26.561,557359,0
2013-04-29,26.536,26.771,26.536,26.771,106797,0
2013-04-30,26.771,26.884,26.701,26.814,109588,0
2013-05-01,26.849,26.858,26.683,26.745,78340,0
2013-05-02,26.683,26.849,26.631,26.667,140688,0
2013-05-03,26.683,26.806,26.561,26.613,147120,0
2013-05-06,26.613,26.745,26.596,26.657,180500,0
2013-05-07,26.657,26.927,26.631,26.927,281029,0
2013-05-08,26.761,26.997,26.761,26.962,209940,0
2013-05-09,26.962,26.962,26.709,26.927,232901,0
2013-05-10,26.902,26.945,26.797,26.867,137709,0
2013-05-13,26.927,26.988,26.867,26.945,143037,0
2013-05-14,26.91,26.997,26.902,26.91,148194,0
2013-05-15,26.893,26.971,26.841,26.919,157946,0
2013-05-16,26.867,26.988,26.867,26.981,105238,0
2013-05-17,26.927,27.111,26.919,27.068,115220,0
2013-05-20,27.111,27.206,27.076,27.101,94340,0
2013-05-21,27.076,27.25,27.076,27.172,137960,0
2013-05-22,27.19,27.337,27.146,27.215,211468,0
2013-05-23,27.206,27.25,27.085,27.25,178454,0
2013-05-24,27.19,27.469,27.181,27.46,113513,0
2013-05-28,27.546,27.616,27.364,27.441,220784,0
2013-05-29,27.387,27.699,26.866,27.034,231029,0
2013-05-30,26.901,26.971,26.591,26.866,269383,0
2013-05-31,26.847,26.919,25.925,25.925,215687,0
2013-06-03,26.457,26.599,25.58,25.881,263520,0
2013-06-04,25.925,26.076,25.713,25.864,187460,0
2013-06-05,25.961,25.961,25.713,25.775,205982,0
2013-06-06,25.961,25.961,25.713,25.881,116575,0
2013-06-07,25.987,26.192,25.793,25.864,131349,0
2013-06-10,25.881,26.014,25.748,25.899,169131,0
2013-06-11,25.934,25.934,25.633,25.722,323588,0
2013-06-12,25.748,25.864,25.376,25.491,532120,0
2013-06-13,25.482,25.871,25.127,25.81,430439,0
2013-06-14,25.837,26.263,25.713,26.263,380248,0
2013-06-17,26.439,26.794,26.27,26.27,300871,0
2013-06-18,26.298,26.307,26.102,26.236,127094,0
2013-06-19,26.155,26.298,25.828,25.89,141064,0
2013-06-20,25.703,25.703,25.376,25.518,266722,0
2013-06-21,25.703,25.899,25.367,25.42,230379,0
2013-06-24,25.393,25.535,25.084,25.314,285611,0
2013-06-25,25.607,25.607,25.119,25.386,352488,0
2013-06-26,25.465,26.039,25.465,25.713,455485,0
2013-06-27,25.837,26.058,25.66,25.793,207788,0
2013-06-28,26.303,26.312,26.059,26.113,80870,0
2013-07-01,25.81,25.934,25.65,25.801,80838,0
2013-07-02,25.757,25.855,25.607,25.633,128885,0
2013-07-03,25.625,25.713,25.455,25.535,51458,0
2013-07-05,25.429,25.473,25.27,25.386,154105,0
2013-07-08,25.261,25.367,25.145,25.252,186575,0
2013-07-09,25.216,25.376,25.127,25.34,153734,0
2013-07-10,25.296,25.554,25.27,25.518,149025,0
2013-07-11,25.58,25.66,25.571,25.65,116682,0
2013-07-12,25.633,25.801,25.607,25.703,410534,0
2013-07-15,25.703,25.837,25.482,25.793,129603,0
2013-07-16,25.703,25.713,25.607,25.65,135997,0
2013-07-17,25.615,25.793,25.615,25.74,97113,0
2013-07-18,25.793,25.793,25.66,25.669,81364,0
2013-07-19,25.678,25.828,25.465,25.465,484677,0
2013-07-22,25.589,25.66,25.526,25.607,274860,0
2013-07-23,25.686,25.801,25.66,25.765,95995,0
2013-07-24,25.74,25.748,25.633,25.669,147172,0
2013-07-25,25.615,25.642,25.491,25.526,121907,0
2013-07-26,25.607,25.66,25.544,25.633,65706,0
2013-07-29,25.633,25.65,25.305,25.386,141784,0
2013-07-30,25.393,25.491,25.358,25.386,111675,0
2013-07-31,25.367,25.455,25.162,25.162,207726,0
2013-08-01,25.332,25.393,25.109,25.278,190171,0
2013-08-02,25.35,25.35,25.208,25.208,158258,0
2013-08-05,25.216,25.438,25.18,25.323,204435,0
2013-08-06,25.314,25.393,25.225,25.386,143981,0
2013-08-07,25.376,25.403,25.145,25.19,111714,0
2013-08-08,25.234,25.376,25.172,25.18,135813,0
2013-08-09,25.19,25.403,25.102,25.332,181717,0
2013-08-12,25.411,25.544,25.34,25.518,159225,0
2013-08-13,25.411,25.482,25.393,25.482,141370,0
2013-08-14,25.438,25.482,25.332,25.34,180863,0
2013-08-15,25.225,25.225,24.906,25.145,247149,0
2013-08-16,24.959,25.208,24.959,25.137,274856,0
2013-08-19,25.155,25.155,24.729,24.738,218973,0
2013-08-20,24.755,25.047,24.755,24.978,194107,0
2013-08-21,24.853,25.162,24.853,25.084,285622,0
2013-08-22,25.119,25.243,25.04,25.199,86151,0
2013-08-23,25.162,25.411,25.155,25.287,112183,0
2013-08-26,25.386,25.429,25.278,25.305,128293,0
2013-08-27,25.18,25.518,25.18,25.482,248041,0
2013-08-28,25.526,25.635,25.4,25.554,270891,0
2013-08-29,25.544,25.59,25.49,25.526,134301,0
2013-08-30,25.5,25.706,25.463,25.608,160495,0
2013-09-03,25.617,25.662,25.445,25.49,130091,0
2013-09-04,25.571,25.671,25.481,25.598,131224,0
2013-09-05,25.535,25.608,25.383,25.445,118999,0
2013-09-06,25.481,25.662,25.418,25.544,130270,0
2013-09-09,25.526,25.625,25.517,25.563,135428,0
2013-09-10,25.625,25.743,25.571,25.706,170291,0
2013-09-11,25.698,25.76,25.698,25.734,191453,0
2013-09-12,25.698,25.76,25.581,25.608,177627,0
2013-09-13,25.544,25.734,25.535,25.734,124219,0
2013-09-16,26.131,26.131,25.716,25.814,165627,0
2013-09-17,25.806,25.814,25.59,25.662,153868,0
2013-09-18,25.662,26.039,25.662,26.032,187913,0
2013-09-19,26.039,26.068,25.852,25.878,96035,0
2013-09-20,25.852,25.897,25.68,25.897,124867,0
2013-09-23,25.814,25.86,25.716,25.779,137548,0
2013-09-24,25.76,25.897,25.76,25.842,143742,0
2013-09-25,25.814,25.96,25.779,25.96,145278,0
2013-09-26,25.932,25.978,25.897,25.897,71002,0
2013-09-27,25.852,25.969,25.644,25.652,121374,0
2013-09-30,25.635,25.68,25.49,25.581,107398,0
2013-10-01,25.571,25.635,25.445,25.509,125983,0
2013-10-02,25.5,25.563,25.454,25.463,107723,0
2013-10-03,25.463,25.5,25.329,25.391,119911,0
2013-10-04,25.418,25.535,25.364,25.5,67798,0
2013-10-07,25.445,25.49,25.31,25.355,128693,0
2013-10-08,25.4,25.418,25.31,25.336,103991,0
2013-10-09,25.336,25.391,25.274,25.274,89729,0
2013-10-10,25.355,25.481,25.31,25.481,127005,0
2013-10-11,25.436,25.59,25.436,25.563,111921,0
2013-10-14,25.436,25.59,25.436,25.517,67907,0
2013-10-15,25.472,25.517,25.364,25.383,160413,0
2013-10-16,25.454,25.472,25.373,25.454,98886,0
2013-10-17,25.454,25.59,25.436,25.544,115073,0
2013-10-18,25.544,25.852,25.544,25.852,156916,0
2013-10-21,25.743,25.806,25.625,25.77,60928,0
2013-10-22,25.833,25.915,25.806,25.878,158048,0
2013-10-23,25.878,25.915,25.852,25.897,69893,0
2013-10-24,25.932,25.978,25.86,25.897,266568,0
2013-10-25,25.852,25.852,25.716,25.779,98658,0
2013-10-28,25.77,25.824,25.581,25.598,167410,0
2013-10-29,25.608,25.716,25.598,25.716,57103,0
2013-10-30,25.798,25.824,25.59,25.625,118479,0
2013-10-31,25.608,25.806,25.59,25.662,88905,0
2013-11-01,25.662,25.788,25.662,25.743,106667,0
2013-11-04,25.689,25.798,25.68,25.788,102293,0
2013-11-05,25.734,25.779,25.68,25.698,109989,0
2013-11-06,25.671,25.852,25.671,25.806,303088,0
2013-11-07,25.77,25.906,25.77,25.842,97307,0
2013-11-08,25.833,25.878,25.77,25.814,216784,0
2013-11-11,25.76,25.798,25.662,25.698,97189,0
2013-11-12,25.652,25.76,25.635,25.706,104001,0
2013-11-13,25.635,25.716,25.598,25.716,117029,0
2013-11-14,25.68,25.689,25.625,25.662,141858,0
2013-11-15,25.554,25.76,25.554,25.752,144739,0
2013-11-18,25.76,25.798,25.68,25.788,116324,0
2013-11-19,25.752,25.788,25.652,25.662,120593,0
2013-11-20,25.716,25.887,25.706,25.833,433991,0
2013-11-21,25.833,25.852,25.779,25.798,78053,0
2013-11-22,25.852,25.96,25.788,25.852,207266,0
2013-11-25,25.924,25.96,25.878,25.924,88239,0
2013-11-26,25.924,26.07,25.924,26.034,364212,0
2013-11-27,26.025,26.08,26.006,26.052,81268,0
2013-11-29,26.006,26.042,25.987,26.006,138265,0
2013-12-02,26.006,26.07,25.987,26.052,85154,0
2013-12-03,25.997,26.153,25.951,26.135,208297,0
2013-12-04,26.034,26.126,26.034,26.08,304181,0
2013-12-05,26.025,26.052,25.942,25.951,123823,0
2013-12-06,25.942,26.034,25.877,25.877,142597,0
2013-12-09,25.896,25.942,25.812,25.887,196237,0
2013-12-10,25.877,25.932,25.85,25.887,202757,0
2013-12-11,25.877,25.924,25.804,25.887,122169,0
2013-12-12,25.868,25.942,25.822,25.942,168519,0
2013-12-13,25.896,26.271,25.896,26.271,171019,0
2013-12-16,26.236,26.245,26.006,26.006,203152,0
2013-12-17,26.116,26.116,25.924,25.942,169022,0
2013-12-18,26.025,26.061,25.777,25.841,179343,0
2013-12-19,25.786,25.832,25.667,25.749,244355,0
2013-12-20,25.74,25.924,25.74,25.786,185781,0
2013-12-23,25.804,25.924,25.712,25.722,241917,0
2013-12-24,25.712,25.74,25.602,25.621,133013,0
2013-12-26,25.629,25.684,25.492,25.592,240834,0
2013-12-27,25.501,25.612,25.4,25.418,171820,0
2013-12-30,25.465,25.638,25.455,25.629,257863,0
2013-12-31,25.612,25.74,25.583,25.676,225873,0
2014-01-02,25.602,25.722,25.575,25.583,173481,0
2014-01-03,25.647,25.684,25.602,25.602,144202,0
2014-01-06,25.612,25.702,25.612,25.702,160520,0
2014-01-07,25.712,25.777,25.657,25.74,156884,0
2014-01-08,25.667,25.859,25.667,25.777,104172,0
2014-01-09,25.777,25.987,25.777,25.896,159603,0
2014-01-10,25.942,26.015,25.915,25.915,79581,0
2014-01-13,25.942,26.061,25.812,25.841,199070,0
2014-01-14,25.85,25.942,25.812,25.924,123394,0
2014-01-15,25.96,26.106,25.96,26.042,251189,0
2014-01-16,26.006,26.161,26.006,26.126,175577,0
2014-01-17,26.153,26.3,26.08,26.08,338327,0
2014-01-21,26.19,26.2,26.116,26.161,137212,0
2014-01-22,26.208,26.208,26.126,26.2,79741,0
2014-01-23,26.19,26.19,26.089,26.161,141852,0
2014-01-24,26.126,26.271,26.07,26.255,120361,0
2014-01-27,26.2,26.291,26.171,26.291,94787,0
2014-01-28,26.281,26.281,26.216,26.255,127385,0
2014-01-29,26.236,26.236,26.153,26.19,68362,0
2014-01-30,26.171,26.263,26.161,26.181,105061,0
2014-01-31,26.181,26.245,26.181,26.181,92088,0
2014-02-03,26.19,26.236,26.135,26.236,90316,0
2014-02-04,26.216,26.263,26.208,26.245,95943,0
2014-02-05,26.216,26.255,26.126,26.255,180457,0
2014-02-06,26.216,26.216,26.106,26.135,217532,0
2014-02-07,26.19,26.281,26.145,26.245,391651,0
2014-02-10,26.216,26.31,26.208,26.31,172466,0
2014-02-11,25.942,26.346,25.942,26.326,131378,0
2014-02-12,26.319,26.401,26.319,26.401,119655,0
2014-02-13,26.391,26.456,26.391,26.437,70491,0
2014-02-14,26.456,26.521,26.42,26.511,123824,0
2014-02-18,26.538,26.576,26.446,26.456,117411,0
2014-02-19,26.466,26.556,26.446,26.466,103703,0
2014-02-20,26.475,26.576,26.437,26.53,64160,0
2014-02-21,26.511,26.612,26.511,26.603,69841,0
2014-02-24,26.612,26.612,26.548,26.593,79409,0
2014-02-25,26.585,26.612,26.538,26.612,121894,0
2014-02-26,26.677,26.725,26.443,26.453,246121,0
2014-02-27,26.547,26.649,26.453,26.64,150939,0
2014-02-28,26.593,26.761,26.593,26.669,63117,0
2014-03-03,26.649,26.771,26.603,26.733,105767,0
2014-03-04,26.743,26.855,26.687,26.733,121927,0
2014-03-05,26.725,26.809,26.649,26.649,133832,0
2014-03-06,26.725,26.771,26.659,26.715,67261,0
2014-03-07,26.725,26.743,26.687,26.733,98440,0
2014-03-10,26.743,26.799,26.705,26.771,145637,0
2014-03-11,26.761,26.761,26.677,26.753,106434,0
2014-03-12,26.733,26.911,26.725,26.893,93305,0
2014-03-13,26.827,27.041,26.827,27.041,109150,0
2014-03-14,27.033,27.097,26.958,27.079,244362,0
2014-03-17,27.079,27.407,27.041,27.163,234186,0
2014-03-18,27.229,27.229,27.079,27.153,163198,0
2014-03-19,27.097,27.127,27.033,27.089,154261,0
2014-03-20,27.014,27.145,27.005,27.097,94386,0
2014-03-21,27.173,27.341,27.135,27.313,231175,0
2014-03-24,27.304,27.331,27.201,27.248,71928,0
2014-03-25,27.257,27.304,27.219,27.219,117580,0
2014-03-26,27.239,27.285,27.173,27.209,160956,0
2014-03-27,27.229,27.229,27.127,27.173,120125,0
2014-03-28,27.192,27.219,27.145,27.183,186147,0
2014-03-31,27.209,27.229,27.135,27.229,146727,0
2014-04-01,27.229,27.248,27.033,27.135,131064,0
2014-04-02,27.097,27.153,27.041,27.041,254069,0
2014-04-03,27.079,27.135,27.033,27.127,56424,0
2014-04-04,27.061,27.135,27.051,27.051,91668,0
2014-04-07,27.051,27.117,26.958,26.958,141343,0
2014-04-08,26.995,27.051,26.967,27.041,100135,0
2014-04-09,27.033,27.285,27.033,27.248,259289,0
2014-04-10,27.257,27.425,27.229,27.313,140736,0
2014-04-11,27.285,27.378,27.248,27.313,82051,0
2014-04-14,27.313,27.407,27.219,27.304,158929,0
2014-04-15,27.285,27.387,27.275,27.295,133732,0
2014-04-16,27.36,27.369,27.304,27.313,100818,0
2014-04-17,27.304,27.378,27.201,27.201,534821,0
2014-04-21,27.322,27.341,27.295,27.304,77001,0
2014-04-22,27.304,27.351,27.266,27.304,153175,0
2014-04-23,27.313,27.331,27.275,27.275,83013,0
2014-04-24,27.285,27.369,27.275,27.369,75176,0
2014-04-25,27.313,27.565,27.313,27.565,188699,0
2014-04-28,27.519,27.65,27.49,27.509,147088,0
2014-04-29,27.519,27.585,27.482,27.509,126087,0
2014-04-30,27.565,27.594,27.509,27.594,155158,0
2014-05-01,27.575,27.65,27.538,27.65,110002,0
2014-05-02,27.594,27.631,27.538,27.602,76567,0
2014-05-05,27.519,27.723,27.519,27.706,83900,0
2014-05-06,27.65,27.706,27.621,27.621,75078,0
2014-05-07,27.611,27.818,27.611,27.799,98917,0
2014-05-08,27.743,27.799,27.714,27.779,56127,0
2014-05-09,27.723,27.743,27.631,27.658,97065,0
2014-05-12,27.658,27.706,27.631,27.677,109952,0
2014-05-13,27.697,27.762,27.697,27.743,82676,0
2014-05-14,27.697,27.771,27.677,27.762,96363,0
2014-05-15,27.753,27.789,27.687,27.714,69637,0
2014-05-16,27.687,27.809,27.658,27.809,104552,0
2014-05-19,27.743,27.865,27.743,27.836,75728,0
2014-05-20,27.836,27.892,27.753,27.753,69369,0
2014-05-21,27.762,27.818,27.753,27.771,99199,0
2014-05-22,27.827,27.845,27.762,27.779,86487,0
2014-05-23,27.809,27.845,27.753,27.836,70590,0
2014-05-27,27.836,27.865,27.762,27.845,82633,0
2014-05-28,27.979,27.998,27.845,27.922,142455,0
2014-05-29,27.893,28.083,27.884,28.083,102667,0
2014-05-30,27.998,28.13,27.941,28.083,82900,0
2014-06-02,28.055,28.16,28.045,28.121,78379,0
2014-06-03,28.112,28.14,27.941,27.941,131396,0
2014-06-04,27.941,27.998,27.513,27.674,253435,0
2014-06-05,27.788,27.788,27.589,27.684,80781,0
2014-06-06,27.77,27.845,27.694,27.731,94870,0
2014-06-09,27.788,27.788,27.665,27.665,81554,0
2014-06-10,27.684,27.694,27.494,27.532,99962,0
2014-06-11,27.56,27.694,27.513,27.674,104200,0
2014-06-12,27.674,27.845,27.674,27.845,98682,0
2014-06-13,27.703,27.902,27.703,27.855,111626,0
2014-06-16,27.969,27.998,27.808,27.808,159358,0
2014-06-17,27.855,27.893,27.77,27.788,109108,0
2014-06-18,27.884,27.884,27.694,27.817,84843,0
2014-06-19,27.845,27.845,27.751,27.77,72678,0
2014-06-20,27.836,27.874,27.608,27.608,490834,0
2014-06-23,27.751,27.788,27.674,27.751,210390,0
2014-06-24,27.798,27.874,27.77,27.836,131322,0
2014-06-25,27.845,27.959,27.845,27.922,81690,0
2014-06-26,27.988,28.102,27.922,28.102,76055,0
2014-06-27,27.998,28.15,27.998,28.14,70968,0
2014-06-30,28.14,28.274,28.102,28.264,100584,0
2014-07-01,28.178,28.264,28.178,28.244,158736,0
2014-07-02,28.236,28.274,28.093,28.102,149417,0
2014-07-03,28.036,28.064,27.893,27.979,154649,0
2014-07-07,28.102,28.102,27.845,27.845,122946,0
2014-07-08,27.845,27.998,27.845,27.998,71274,0
2014-07-09,27.941,28.197,27.941,28.187,72494,0
2014-07-10,28.045,28.15,28.045,28.13,71215,0
2014-07-11,28.045,28.311,28.045,28.274,128688,0
2014-07-14,28.274,28.274,28.13,28.169,84035,0
2014-07-15,28.169,28.187,27.959,28.007,156491,0
2014-07-16,27.95,28.121,27.912,28.064,72904,0
2014-07-17,28.007,28.102,27.817,27.827,100928,0
2014-07-18,27.798,27.959,27.76,27.76,205185,0
2014-07-21,27.845,28.016,27.845,27.922,166210,0
2014-07-22,27.941,27.998,27.902,27.941,98288,0
2014-07-23,27.941,28.073,27.931,28.036,103685,0
2014-07-24,28.083,28.15,28.064,28.093,63370,0
2014-07-25,28.15,28.169,28.102,28.15,56238,0
2014-07-28,28.197,28.244,28.121,28.178,52565,0
2014-07-29,28.178,28.244,28.045,28.055,60393,0
2014-07-30,28.102,28.169,28.036,28.064,133848,0
2014-07-31,27.988,28.045,27.845,27.845,222848,0
2014-08-01,27.798,27.922,27.617,27.694,78652,0
2014-08-04,27.731,27.798,27.627,27.684,63898,0
2014-08-05,27.684,27.741,27.674,27.703,74885,0
2014-08-06,27.637,27.76,27.637,27.703,98052,0
2014-08-07,27.731,27.941,27.722,27.931,179385,0
2014-08-08,27.941,27.979,27.865,27.931,73189,0
2014-08-11,27.893,27.922,27.836,27.855,122318,0
2014-08-12,27.845,28.016,27.845,28.016,111759,0
2014-08-13,28.007,28.226,27.979,28.217,78618,0
2014-08-14,28.178,28.358,28.169,28.358,94670,0
2014-08-15,28.274,28.368,28.14,28.368,88299,0
2014-08-18,28.331,28.464,28.331,28.445,90341,0
2014-08-19,28.445,28.464,28.293,28.331,76968,0
2014-08-20,28.283,28.378,28.226,28.378,81508,0
2014-08-21,28.378,28.445,28.35,28.425,77433,0
2014-08-22,28.425,28.464,28.34,28.464,65309,0
2014-08-25,28.472,28.482,28.34,28.435,147271,0
2014-08-26,28.435,28.492,28.378,28.492,103078,0
2014-08-27,28.395,28.579,28.395,28.579,94350,0
2014-08-28,28.54,28.54,28.386,28.395,77543,0
2014-08-29,28.405,28.453,28.376,28.405,39792,0
2014-09-02,28.386,28.414,28.24,28.318,82640,0
2014-09-03,28.221,28.366,28.173,28.356,85653,0
2014-09-04,28.27,28.298,28.028,28.076,120274,0
2014-09-05,28.066,28.134,27.931,27.931,208722,0
2014-09-08,27.97,28.008,27.902,27.931,134440,0
2014-09-09,27.931,27.941,27.844,27.854,92382,0
2014-09-10,27.816,27.902,27.767,27.796,107934,0
2014-09-11,27.796,27.864,27.786,27.796,105931,0
2014-09-12,27.767,27.796,27.68,27.796,272641,0
2014-09-15,27.912,27.95,27.834,27.883,135312,0
2014-09-16,27.864,27.931,27.796,27.825,214041,0
2014-09-17,27.883,27.95,27.834,27.931,59184,0
2014-09-18,27.931,28.038,27.892,27.95,118847,0
2014-09-19,27.98,27.999,27.883,27.892,71001,0
2014-09-22,27.892,27.95,27.796,27.873,90842,0
2014-09-23,27.854,27.95,27.854,27.95,86403,0
2014-09-24,27.864,27.931,27.854,27.883,71333,0
2014-09-25,27.883,27.912,27.854,27.854,56889,0
2014-09-26,27.816,27.98,27.806,27.98,110532,0
2014-09-29,27.892,27.95,27.864,27.922,86459,0
2014-09-30,27.902,28.047,27.902,28.047,106379,0
2014-10-01,28.038,28.066,27.95,28.018,121608,0
2014-10-02,28.018,28.066,27.96,28.008,68470,0
2014-10-03,28.028,28.076,28.008,28.057,63275,0
2014-10-06,28.066,28.173,28.018,28.057,104522,0
2014-10-07,28.028,28.066,27.98,27.999,98136,0
2014-10-08,27.97,27.989,27.844,27.97,304483,0
2014-10-09,27.97,27.98,27.883,27.883,70478,0
2014-10-10,27.864,27.95,27.834,27.902,60066,0
2014-10-13,27.96,27.98,27.902,27.98,61719,0
2014-10-14,27.931,28.018,27.892,28.018,96981,0
2014-10-15,27.883,28.028,27.883,27.999,97581,0
2014-10-16,27.95,28.028,27.931,27.96,146186,0
2014-10-17,27.97,28.028,27.796,27.796,343846,0
2014-10-20,27.834,27.98,27.825,27.98,98003,0
2014-10-21,27.98,28.018,27.96,28.008,110006,0
2014-10-22,28.008,28.028,27.96,28.028,39276,0
2014-10-23,28.028,28.105,28.028,28.086,96349,0
2014-10-24,28.096,28.24,28.076,28.192,99776,0
2014-10-27,28.182,28.26,28.163,28.26,59808,0
2014-10-28,28.24,28.356,28.24,28.347,90465,0
2014-10-29,28.289,28.405,28.289,28.395,78739,0
2014-10-30,28.337,28.502,28.337,28.482,156166,0
2014-10-31,28.463,28.511,28.356,28.386,95168,0
2014-11-03,28.328,28.395,28.318,28.337,104307,0
2014-11-04,28.279,28.366,28.154,28.202,159274,0
2014-11-05,28.182,28.279,28.154,28.221,81997,0
2014-11-06,28.134,28.221,28.105,28.212,59650,0
2014-11-07,28.163,28.395,28.163,28.347,131708,0
2014-11-10,28.386,28.395,28.308,28.347,110115,0
2014-11-11,28.308,28.598,28.308,28.54,140200,0
2014-11-12,28.511,28.685,28.395,28.627,208120,0
2014-11-13,28.646,28.695,28.579,28.637,93226,0
2014-11-14,28.608,28.695,28.608,28.675,75134,0
2014-11-17,28.704,28.753,28.656,28.743,130745,0
2014-11-18,28.743,28.82,28.598,28.646,151706,0
2014-11-19,28.608,28.646,28.511,28.54,117211,0
2014-11-20,28.569,28.733,28.55,28.646,191611,0
2014-11-21,28.675,28.704,28.56,28.704,131981,0
2014-11-24,28.733,28.733,28.618,28.646,75533,0
2014-11-25,28.696,28.725,28.617,28.617,90802,0
2014-11-26,28.617,28.814,28.617,28.784,122223,0
2014-11-28,28.735,28.823,28.676,28.676,37657,0
2014-12-01,28.656,28.705,28.509,28.548,113060,0
2014-12-02,28.489,28.646,28.43,28.627,82006,0
2014-12-03,28.607,28.607,28.411,28.479,91058,0
2014-12-04,28.42,28.46,28.263,28.352,179443,0
2014-12-05,28.342,28.469,28.342,28.401,67805,0
2014-12-08,28.391,28.401,28.322,28.381,51264,0
2014-12-09,28.312,28.332,28.145,28.302,133624,0
2014-12-10,28.293,28.293,28.165,28.184,68683,0
2014-12-11,28.184,28.302,28.184,28.214,127369,0
2014-12-12,28.214,28.243,28.184,28.224,95290,0
2014-12-15,28.401,28.401,28.155,28.155,146432,0
2014-12-16,28.194,28.214,28.096,28.116,132465,0
2014-12-17,28.125,28.234,28.076,28.204,113158,0
2014-12-18,28.224,28.46,28.165,28.194,130407,0
2014-12-19,28.243,28.332,28.204,28.293,130753,0
2014-12-22,28.263,28.342,28.253,28.273,69133,0
2014-12-23,28.312,28.312,28.165,28.243,112657,0
2014-12-24,28.224,28.253,28.165,28.243,75374,0
2014-12-26,28.194,28.224,28.155,28.204,90777,0
2014-12-29,28.234,28.312,28.224,28.312,63721,0
2014-12-30,28.283,28.519,28.283,28.469,94589,0
2014-12-31,28.469,28.676,28.43,28.676,96920,0
2015-01-02,28.607,28.902,28.587,28.804,168372,0
2015-01-05,28.823,28.843,28.597,28.597,101145,0
2015-01-06,28.686,28.745,28.607,28.725,86335,0
2015-01-07,28.725,28.755,28.627,28.705,111723,0
2015-01-08,28.725,28.784,28.637,28.705,110224,0
2015-01-09,28.656,28.823,28.637,28.755,99808,0
2015-01-12,28.814,28.814,28.637,28.656,109816,0
2015-01-13,28.666,28.725,28.646,28.686,76771,0
2015-01-14,28.666,28.725,28.597,28.597,106658,0
2015-01-15,28.617,28.705,28.43,28.666,105813,0
2015-01-16,28.617,28.853,28.617,28.853,106229,0
2015-01-20,28.814,28.882,28.745,28.784,90439,0
2015-01-21,28.764,28.853,28.696,28.735,152370,0
2015-01-22,28.804,28.833,28.735,28.774,74934,0
2015-01-23,28.784,28.843,28.764,28.843,78438,0
2015-01-26,28.882,29.059,28.814,28.951,123497,0
2015-01-27,28.951,29.099,28.892,28.971,98828,0
2015-01-28,29.01,29.01,28.843,28.853,94768,0
2015-01-29,28.863,28.912,28.784,28.804,113375,0
2015-01-30,28.833,29,28.814,28.843,103078,0
2015-02-02,28.941,29,28.843,29,123953,0
2015-02-03,29,29.099,28.912,29.099,118220,0
2015-02-04,29.079,29.108,28.971,28.991,52304,0
2015-02-05,29.04,29.079,28.912,29.03,129443,0
2015-02-06,29.049,29.049,28.951,28.991,57120,0
2015-02-09,29,29.138,28.981,29.138,94736,0
2015-02-10,29.099,29.138,29.059,29.059,109003,0
2015-02-11,29.059,29.148,28.971,29.138,136463,0
2015-02-12,29.079,29.148,29.059,29.118,113410,0
2015-02-13,29.118,29.187,29.069,29.069,220591,0
2015-02-17,29.02,29.128,29,29.03,88109,0
2015-02-18,28.991,29.01,28.784,28.873,146584,0
2015-02-19,28.853,28.971,28.804,28.961,87945,0
2015-02-20,29,29.059,28.912,28.922,140881,0
2015-02-23,28.991,29.04,28.922,28.951,206203,0
2015-02-24,28.951,29.03,28.941,29.02,184354,0
2015-02-25,29.03,29.11,28.98,28.98,125312,0
2015-02-26,29,29,28.89,28.92,136949,0
2015-02-27,28.93,28.93,28.85,28.86,124652,0
2015-03-02,28.895,28.92,28.83,28.83,110655,0
2015-03-03,28.89,28.95,28.85,28.85,138605,0
2015-03-04,28.87,28.94,28.87,28.87,179881,0
2015-03-05,28.9,28.92,28.83,28.86,85348,0
2015-03-06,28.79,28.823,28.5,28.55,199033,0
2015-03-09,28.65,28.69,28.52,28.68,142396,0
2015-03-10,28.67,28.78,28.66,28.76,151300,0
2015-03-11,28.79,28.84,28.731,28.76,137427,0
2015-03-12,28.81,28.85,28.75,28.77,70586,0
2015-03-13,28.75,28.8,28.63,28.73,78689,0
2015-03-16,28.88,28.9,28.8,28.81,152206,0
2015-03-17,28.82,28.87,28.72,28.84,108182,0
2015-03-18,28.75,28.97,28.75,28.89,85290,0
2015-03-19,28.96,28.99,28.84,28.86,106088,0
2015-03-20,28.87,29.06,28.87,29.05,95505,0
2015-03-23,28.99,29.25,28.99,29.21,104036,0
2015-03-24,29.2,29.2,29.05,29.08,122327,0
2015-03-25,29.11,29.25,29.07,29.16,81203,0
2015-03-26,29.13,29.23,29.103,29.21,72659,0
2015-03-27,29.21,29.28,29.16,29.26,52599,0
2015-03-30,29.27,29.33,29.22,29.26,102695,0
2015-03-31,29.22,29.31,29.22,29.25,93081,0
2015-04-01,29.31,29.31,29.21,29.21,79629,0
2015-04-02,29.18,29.31,29.18,29.29,108700,0
2015-04-06,29.27,29.31,29.17,29.2,99776,0
2015-04-07,29.22,29.22,29.11,29.115,67871,0
2015-04-08,29.15,29.195,29.12,29.17,67386,0
2015-04-09,29.19,29.27,29.15,29.24,75230,0
2015-04-10,29.2,29.25,29.08,29.127,85977,0
2015-04-13,29.16,29.16,29.06,29.07,71395,0
2015-04-14,29.07,29.09,28.96,28.98,110058,0
2015-04-15,29.08,29.21,29.06,29.2,97059,0
2015-04-16,29.14,29.19,29.06,29.11,99909,0
2015-04-17,29.07,29.12,28.83,28.83,342613,0
2015-04-20,28.92,28.94,28.83,28.91,119768,0
2015-04-21,28.93,29.012,28.89,28.965,67930,0
2015-04-22,28.99,28.99,28.92,28.97,75132,0
2015-04-23,28.98,29.04,28.96,29.01,98510,0
2015-04-24,29,29.12,28.97,29.1,87498,0
2015-04-27,29.07,29.096,29.03,29.09,81033,0
2015-04-28,29.12,29.12,29,29.07,94865,0
2015-04-29,29.05,29.11,29,29.11,73193,0
2015-04-30,29.1,29.1,28.95,28.97,83445,0
2015-05-01,29.02,29.05,28.93,28.96,83088,0
2015-05-04,29,29.026,28.95,28.97,87372,0
2015-05-05,28.95,28.99,28.9,28.97,61260,0
2015-05-06,28.95,28.95,28.57,28.64,170423,0
2015-05-07,28.66,28.8,28.52,28.63,145296,0
2015-05-08,28.67,28.9,28.67,28.82,127586,0
2015-05-11,28.81,28.81,28.58,28.63,141503,0
2015-05-12,28.58,28.72,28.4,28.71,106569,0
2015-05-13,28.73,29.03,28.68,29.01,152522,0
2015-05-14,28.99,29.27,28.86,29.21,114971,0
2015-05-15,29.16,29.24,29.15,29.24,64213,0
2015-05-18,29.25,29.29,29.13,29.27,78534,0
2015-05-19,29.2,29.3,29.17,29.24,76390,0
2015-05-20,29.28,29.33,29.219,29.28,56641,0
2015-05-21,29.3,29.38,29.24,29.29,76808,0
2015-05-22,29.32,29.4,29.29,29.39,66657,0
2015-05-26,29.4,29.4,29.25,29.3,121430,0
2015-05-27,28.8,28.87,28.647,28.77,232667,0
2015-05-28,28.75,28.77,28.591,28.65,108158,0
2015-05-29,28.75,28.75,28.55,28.58,79703,0
2015-06-01,28.58,28.66,28.58,28.58,44182,0
2015-06-02,28.58,28.63,28.48,28.58,73830,0
2015-06-03,28.52,28.62,28.52,28.563,90775,0
2015-06-04,28.53,28.7,28.51,28.67,83953,0
2015-06-05,28.59,28.7,28.566,28.61,42145,0
2015-06-08,28.6,28.61,28.46,28.5,85454,0
2015-06-09,28.51,28.51,28.39,28.41,72187,0
2015-06-10,28.36,28.54,28.36,28.41,86833,0
2015-06-11,28.44,28.5,28.41,28.42,58334,0
2015-06-12,28.48,28.48,28.43,28.46,46702,0
2015-06-15,28.6,28.67,28.56,28.67,135492,0
2015-06-16,28.7,28.75,28.61,28.64,84197,0
2015-06-17,28.66,28.669,28.54,28.56,73575,0
2015-06-18,28.64,28.64,28.45,28.45,61942,0
2015-06-19,28.47,28.51,28.321,28.36,88432,0
2015-06-22,28.35,28.47,28.1,28.11,116016,0
2015-06-23,28.15,28.2,28.11,28.13,95874,0
2015-06-24,28.16,28.19,28.04,28.05,101832,0
2015-06-25,28.03,28.16,27.95,28.16,98145,0
2015-06-26,28.17,28.17,28.04,28.13,42842,0
2015-06-29,27.95,28.15,27.95,28.08,114897,0
2015-06-30,28.14,28.23,28.12,28.2,91546,0
2015-07-01,28.25,28.37,28.21,28.28,89109,0
2015-07-02,28.25,28.4,28.25,28.37,85837,0
2015-07-06,28.27,28.42,28.21,28.22,87805,0
2015-07-07,28.28,28.29,28.12,28.14,136378,0
2015-07-08,28.12,28.14,28.06,28.06,70436,0
2015-07-09,28.09,28.165,28.01,28.04,75245,0
2015-07-10,28.09,28.19,28.06,28.15,90918,0
2015-07-13,28.18,28.25,28.144,28.2,123491,0
2015-07-14,28.21,28.28,28.18,28.22,63244,0
2015-07-15,28.23,28.35,28.12,28.33,167075,0
2015-07-16,28.33,28.35,28.269,28.31,202773,0
2015-07-17,28.37,28.38,28.26,28.37,98091,0
2015-07-20,28.44,28.46,28.4,28.42,67822,0
2015-07-21,28.41,28.422,28.35,28.41,68808,0
2015-07-22,28.42,28.42,28.332,28.36,60554,0
2015-07-23,28.33,28.44,28.3,28.44,89649,0
2015-07-24,28.44,28.44,28.32,28.4,100139,0
2015-07-27,28.4,28.4,28.28,28.32,64315,0
2015-07-28,28.28,28.4,28.28,28.39,211447,0
2015-07-29,28.35,28.43,28.33,28.37,65776,0
2015-07-30,28.39,28.5,28.37,28.5,66367,0
2015-07-31,28.5,28.6,25.81,28.5,74712,0
2015-08-03,28.41,28.56,28.41,28.54,88242,0
2015-08-04,28.54,28.62,28.52,28.62,52204,0
2015-08-05,28.58,28.63,28.43,28.52,104023,0
2015-08-06,28.52,28.6,28.45,28.57,81909,0
2015-08-07,28.53,28.57,28.52,28.57,40241,0
2015-08-10,28.55,28.69,28.55,28.66,84887,0
2015-08-11,28.67,28.8,28.57,28.76,70188,0
2015-08-12,28.73,28.77,28.65,28.76,67557,0
2015-08-13,28.75,28.84,28.67,28.84,82739,0
2015-08-14,28.78,28.9,28.72,28.88,41142,0
2015-08-17,28.83,28.85,28.75,28.79,104217,0
2015-08-18,28.8,28.8,28.76,28.79,76851,0
2015-08-19,28.79,28.81,28.76,28.79,37489,0
2015-08-20,28.76,28.77,28.68,28.7,83839,0
2015-08-21,28.62,28.69,28.587,28.61,49135,0
2015-08-24,26.54,28.44,26.5,28.25,250358,0
2015-08-25,28.35,28.45,28.27,28.35,117929,0
2015-08-26,28.4,28.43,28.23,28.43,161139,0
2015-08-27,28.07,28.2,27.981,28.16,154692,0
2015-08-28,28.15,28.18,28.14,28.16,48948,0
2015-08-31,28.17,28.25,28.13,28.17,77645,0
2015-09-01,28.1,28.19,28.06,28.09,59838,0
2015-09-02,28.12,28.158,28.06,28.11,70035,0
2015-09-03,28.15,28.18,28.11,28.12,50128,0
2015-09-04,28.11,28.13,28.06,28.09,80880,0
2015-09-08,28.11,28.121,28.02,28.09,99406,0
2015-09-09,28.07,28.07,27.71,27.75,330283,0
2015-09-10,27.75,27.839,27.68,27.71,345161,0
2015-09-11,27.69,27.746,27.61,27.64,205400,0
2015-09-14,27.57,27.785,27.57,27.77,140420,0
2015-09-15,27.85,27.87,27.716,27.76,181220,0
2015-09-16,27.67,27.78,27.654,27.73,145943,0
2015-09-17,27.68,27.82,27.64,27.72,160458,0
2015-09-18,27.66,27.74,27.66,27.72,85919,0
2015-09-21,27.7,27.81,27.7,27.81,81084,0
2015-09-22,27.75,27.8,27.73,27.77,100459,0
2015-09-23,27.75,27.84,27.73,27.79,92926,0
2015-09-24,27.76,27.81,27.76,27.785,76157,0
2015-09-25,27.81,27.851,27.78,27.81,104722,0
2015-09-28,27.83,27.83,27.71,27.75,99912,0
2015-09-29,27.72,27.725,27.63,27.65,183484,0
2015-09-30,27.67,27.7,27.57,27.57,218819,0
2015-10-01,27.58,27.64,27.535,27.64,198529,0
2015-10-02,27.6,27.65,27.53,27.65,217617,0
2015-10-05,27.66,27.77,27.62,27.69,131886,0
2015-10-06,27.69,27.7,27.63,27.67,112918,0
2015-10-07,27.68,27.75,27.62,27.74,318722,0
2015-10-08,27.75,27.85,27.72,27.85,139013,0
2015-10-09,27.85,27.89,27.83,27.89,98850,0
2015-10-12,27.86,27.89,27.65,27.68,247415,0
2015-10-13,27.7,27.901,27.693,27.89,147230,0
2015-10-14,27.86,27.92,27.81,27.92,88147,0
2015-10-15,27.88,28.04,27.88,28.02,202817,0
2015-10-16,28,28,27.87,27.97,276663,0
2015-10-19,28,28,27.91,27.95,85680,0
2015-10-20,27.92,28.02,27.904,28.01,101104,0
2015-10-21,28,28.05,27.99,28,114512,0
2015-10-22,28.02,28.1,28.01,28.04,80367,0
2015-10-23,28.15,28.15,28,28.04,113993,0
2015-10-26,28.04,28.1,28.02,28.1,50772,0
2015-10-27,28.07,28.1,28.04,28.06,96269,0
2015-10-28,28.06,28.11,28.03,28.07,140622,0
2015-10-29,28.05,28.1,28.02,28.05,75138,0
2015-10-30,28.03,28.11,27.97,28.1,110156,0
2015-11-02,28.05,28.12,28.05,28.11,87459,0
2015-11-03,28.11,28.19,28.075,28.12,139863,0
2015-11-04,28.15,28.24,28.115,28.24,102259,0
2015-11-05,28.18,28.27,28.18,28.22,94300,0
2015-11-06,28.13,28.159,28.02,28.07,87794,0
2015-11-09,28.03,28.15,27.97,28.12,96264,0
2015-11-10,28.09,28.24,28.08,28.17,108370,0
2015-11-11,28.18,28.23,28.14,28.19,67861,0
2015-11-12,28.14,28.3,28.1,28.24,99686,0
2015-11-13,28.26,28.33,28.26,28.33,60768,0
2015-11-16,28.28,28.31,28.19,28.2,38364,0
2015-11-17,28.16,28.24,28.14,28.17,95082,0
2015-11-18,28.14,28.22,28.12,28.2,72124,0
2015-11-19,28.18,28.265,28.18,28.25,84289,0
2015-11-20,28.2,28.33,27.76,28.32,56945,0
2015-11-23,28.3,28.48,28.28,28.46,134101,0
2015-11-24,28.36,28.53,28.35,28.49,95121,0
2015-11-25,28.16,28.16,28,28.1,139981,0
2015-11-27,28.1,28.25,28.1,28.23,75365,0
2015-11-30,28.21,28.24,28.15,28.19,85242,0
2015-12-01,28.23,28.23,28.13,28.14,128750,0
2015-12-02,28.06,28.11,26.77,28,144873,0
2015-12-03,28,28.04,27.9,27.95,100852,0
2015-12-04,27.93,28.125,27.91,27.96,54124,0
2015-12-07,27.95,28,27.87,27.92,78355,0
2015-12-08,27.82,27.917,27.81,27.83,81243,0
2015-12-09,27.8,27.922,27.7,27.72,51033,0
2015-12-10,27.78,27.84,27.75,27.84,67938,0
2015-12-11,27.74,27.75,27.6,27.62,89533,0
2015-12-14,27.6,27.68,27.36,27.37,246212,0
2015-12-15,27.69,27.69,27.39,27.4,191567,0
2015-12-16,27.47,27.55,27.4,27.51,86783,0
2015-12-17,27.55,27.649,27.51,27.51,118350,0
2015-12-18,27.51,27.58,27.46,27.5,97757,0
2015-12-21,27.53,27.598,27.5,27.59,68146,0
2015-12-22,27.58,27.67,27.57,27.59,114103,0
2015-12-23,27.61,27.68,27.56,27.63,73889,0
2015-12-24,27.67,27.72,27.61,27.68,48609,0
2015-12-28,27.71,27.84,27.63,27.81,151963,0
2015-12-29,27.78,28.06,27.769,27.98,121388,0
2015-12-30,27.93,28.08,27.86,28.07,122388,0
2015-12-31,28.04,28.14,28.04,28.08,85005,0
2016-01-04,27.95,28.19,27.8736,28.19,201382,0
2016-01-05,28.2,28.2,28.02,28.02,317023,0
2016-01-06,27.91,28.03,27.87,28,121879,0
2016-01-07,27.86,27.99,27.82,27.88,111230,0
2016-01-08,27.92,28.04,27.83,27.92,134673,0
2016-01-11,27.91,27.93,27.66,27.75,153983,0
2016-01-12,27.77,27.84,27.72,27.83,79949,0
2016-01-13,27.83,27.88,27.72,27.85,96117,0
2016-01-14,27.8,27.9,27.73,27.86,139988,0
2016-01-15,27.76,27.9,27.69,27.9,122385,0
2016-01-19,27.91,27.91,27.91,27.91,0,0
2016-01-20,27.86,27.86,27.56,27.76,168704,0
2016-01-21,27.71,27.86,27.67,27.78,89940,0
2016-01-22,27.8,27.94,27.8,27.89,137409,0
2016-01-25,27.9,27.9,27.77,27.81,80819,0
2016-01-26,27.78,27.89,27.71,27.73,197433,0
2016-01-27,27.75,27.86,27.72,27.75,144095,0
2016-01-28,27.84,27.85,27.76,27.85,159389,0
2016-01-29,27.85,28.06,27.8101,28,133089,0
2016-02-01,27.94,28.05,27.92,28,109150,0
2016-02-02,28,28.25,28,28.2,122406,0
2016-02-03,28.19,28.23,28.07,28.23,155478,0
2016-02-04,28.2,28.25,28.14,28.2099,81916,0
2016-02-05,28.24,28.24,28.12,28.15,84884,0
2016-02-08,28.1,28.11,27.7,27.71,239001,0
2016-02-09,27.51,27.68,27.435,27.45,298749,0
2016-02-10,27.56,27.7,27.43,27.58,180243,0
2016-02-11,27.4,27.57,26.86,27.19,355453,0
2016-02-12,27.25,27.45,27.15,27.1701,276171,0
2016-02-16,27.33,27.9,27.22,27.8,123374,0
2016-02-17,27.93,27.99,27.8403,27.8999,97295,0
2016-02-18,27.89,27.99,27.81,27.84,96969,0
2016-02-19,27.81,28.24,27.71,28.08,217371,0
2016-02-22,28.23,28.238,28.08,28.1195,77400,0
2016-02-23,28.01,28.18,27.9201,28.17,88595,0
2016-02-24,28.02,28.18,27.93,28.18,75889,0
2016-02-25,27.75,27.79,27.61,27.75,140023,0
2016-02-26,27.77,27.7743,27.7,27.77,74019,0
2016-02-29,27.84,27.89,27.67,27.7,107759,0
2016-03-01,27.72,28.1,27.7056,27.97,181196,0
2016-03-02,27.95,28.04,27.7,27.78,84163,0
2016-03-03,27.74,27.8499,27.6,27.7,111775,0
2016-03-04,27.72,27.89,27.7,27.8,99409,0
2016-03-07,27.85,27.95,27.7678,27.87,112529,0
2016-03-08,27.88,27.88,27.66,27.66,140774,0
2016-03-09,27.7,27.73,27.66,27.71,150394,0
2016-03-10,27.79,27.79,27.64,27.66,124542,0
2016-03-11,27.71,27.79,27.695,27.78,103398,0
2016-03-14,27.77,27.9268,27.73,27.91,63969,0
2016-03-15,27.93,27.99,27.89,27.89,146106,0
2016-03-16,27.94,27.99,27.83,27.89,117202,0
2016-03-17,27.8,27.9297,27.8,27.85,94087,0
2016-03-18,27.86,28.011,27.86,28.01,124303,0
2016-03-21,28.05,28.05,27.88,27.88,103468,0
2016-03-22,27.91,28,27.87,28,77241,0
2016-03-23,27.97,28.01,27.91,27.95,76244,0
2016-03-24,27.91,28.11,27.8801,28.11,84684,0
2016-03-28,28.14,28.14,28.021,28.07,136191,0
2016-03-29,28.02,28.08,27.9884,28.05,120994,0
2016-03-30,28.03,28.11,28.0201,28.06,80885,0
2016-03-31,28.04,28.09,27.95,28.05,157570,0
2016-04-01,27.98,28.04,27.75,27.76,180045,0
2016-04-04,27.75,27.81,27.63,27.68,123271,0
2016-04-05,27.67,27.77,27.55,27.75,89902,0
2016-04-06,27.76,27.84,27.71,27.76,96069,0
2016-04-07,27.79,27.79,27.5568,27.56,122638,0
2016-04-08,27.65,27.69,27.58,27.62,92576,0
2016-04-11,27.69,27.7399,27.66,27.69,82874,0
2016-04-12,27.7,27.7898,27.7,27.7671,80267,0
2016-04-13,27.82,27.91,27.8001,27.8499,130072,0
2016-04-14,27.9,27.9,27.81,27.88,90900,0
2016-04-15,27.88,27.96,27.8533,27.88,237005,0
2016-04-18,27.93,27.99,27.87,27.94,103560,0
2016-04-19,27.97,28.04,27.93,27.99,170523,0
2016-04-20,28,28.04,27.94,27.95,120913,0
2016-04-21,27.94,28,27.91,27.95,79976,0
2016-04-22,27.98,28.09,27.93,27.93,134835,0
2016-04-25,27.99,27.99,27.82,27.85,117921,0
2016-04-26,27.89,27.9099,27.815,27.87,90465,0
2016-04-27,27.9,28.15,27.88,28.11,157627,0
2016-04-28,28.08,28.1,28.02,28.1,121063,0
2016-04-29,28.03,28.17,28.02,28.17,143016,0
2016-05-02,28.16,28.22,28.12,28.2,186939,0
2016-05-03,28.16,28.25,28.11,28.25,151571,0
2016-05-04,28.12,28.23,28.1,28.12,157514,0
2016-05-05,28.16,28.16,28.04,28.11,134782,0
2016-05-06,28.05,28.2,28.05,28.2,129598,0
2016-05-09,28.14,28.1899,28.11,28.14,159733,0
2016-05-10,28.12,28.24,28.1,28.24,169338,0
2016-05-11,28.24,28.25,28.16,28.22,105642,0
2016-05-12,28.22,28.29,28.17,28.29,114047,0
2016-05-13,28.29,28.35,28.25,28.33,122991,0
2016-05-16,28.33,28.38,28.28,28.32,151666,0
2016-05-17,28.32,28.34,28.29,28.34,85241,0
2016-05-18,28.3,28.35,28.15,28.15,164254,0
2016-05-19,28.2,28.21,28.0501,28.17,171049,0
2016-05-20,28.15,28.3,28.15,28.29,106491,0
2016-05-23,28.31,28.421,28.3,28.41,148343,0
2016-05-24,28.36,28.43,28.32,28.43,121426,0
2016-05-25,28.36,28.43,28.34,28.38,114614,0
2016-05-26,27.92,27.95,27.84,27.92,132447,0
2016-05-27,27.87,27.92,27.7859,27.91,95441,0
2016-05-31,27.85,27.95,27.75,27.86,210737,0
2016-06-01,27.8,28,27.78,27.98,128844,0
2016-06-02,27.96,28.05,27.914,28.05,119504,0
2016-06-03,28.02,28.1,27.91,28.1,245976,0
2016-06-06,28.09,28.09,27.84,27.85,164058,0
2016-06-07,27.81,27.87,27.77,27.78,107645,0
2016-06-08,27.73,27.8,27.51,27.51,301261,0
2016-06-09,27.56,27.7059,27.56,27.67,158113,0
2016-06-10,27.68,27.84,27.67,27.82,172707,0
2016-06-13,27.78,27.87,27.76,27.85,134481,0
2016-06-14,27.76,27.94,27.76,27.91,158721,0
2016-06-15,28.03,28.05,27.964,28.03,200806,0
2016-06-16,28.03,28.03,27.82,27.85,275213,0
2016-06-17,27.88,28.03,27.85,28.03,507708,0
2016-06-20,28.04,28.06,27.71,27.75,334462,0
2016-06-21,27.72,27.73,27.58,27.69,231026,0
2016-06-22,27.65,27.69,27.55,27.6,224028,0
2016-06-23,27.6,27.66,27.6,27.66,256708,0
2016-06-24,27.23,27.63,27.126,27.62,302579,0
2016-06-27,27.6,27.6,27.45,27.55,145328,0
2016-06-28,27.6,27.7,27.5,27.64,303180,0
2016-06-29,27.65,27.66,27.55,27.59,170844,0
2016-06-30,27.6,27.82,27.5601,27.77,584452,0
2016-07-01,27.8,27.85,27.71,27.71,153342,0
2016-07-05,27.71,27.71,27.63,27.7,242708,0
2016-07-06,27.62,27.665,27.51,27.6,234341,0
2016-07-07,27.6,27.64,27.6,27.64,156658,0
2016-07-08,27.62,27.69,27.61,27.64,146987,0
2016-07-11,27.69,27.69,27.62,27.69,115694,0
2016-07-12,27.69,27.69,27.65,27.69,134743,0
2016-07-13,27.7,27.74,27.65,27.68,99275,0
2016-07-14,27.66,27.75,27.65,27.73,116842,0
2016-07-15,27.73,27.9,27.66,27.9,273832,0
2016-07-18,27.82,27.92,27.77,27.88,128858,0
2016-07-19,27.91,27.99,27.9,27.9,167908,0
2016-07-20,27.91,27.9638,27.88,27.95,84762,0
2016-07-21,27.9,27.94,27.86,27.94,78678,0
2016-07-22,27.94,27.95,27.9,27.95,82431,0
2016-07-25,27.95,27.95,27.86,27.9,131660,0
2016-07-26,27.92,27.96,27.82,27.95,185006,0
2016-07-27,27.97,28,27.9403,28,115594,0
2016-07-28,27.97,28.09,27.96,28.08,109042,0
2016-07-29,28.1,28.25,28.08,28.25,175342,0
2016-08-01,28.24,28.24,28.05,28.18,151054,0
2016-08-02,28.15,28.23,28.1,28.23,130331,0
2016-08-03,28.22,28.25,28.15,28.23,147006,0
2016-08-04,28.2,28.2599,28.12,28.15,156344,0
2016-08-05,28.15,28.15,28.07,28.1,145811,0
2016-08-08,28.09,28.15,28.07,28.08,233744,0
2016-08-09,28.11,28.125,28.07,28.1,137510,0
2016-08-10,28.1,28.1684,28.04,28.08,165911,0
2016-08-11,28.06,28.08,27.99,27.99,172418,0
2016-08-12,27.99,28.04,27.95,28.04,117740,0
2016-08-15,28,28,27.95,27.98,123379,0
2016-08-16,28,28.01,27.91,27.96,101221,0
2016-08-17,28,28,27.9,27.98,148467,0
2016-08-18,27.97,28.03,27.96,28,123277,0
2016-08-19,28.04,28.04,27.95,28,93989,0
2016-08-22,28.05,28.06,27.96,28,91816,0
2016-08-23,28,28.1,28,28.08,169752,0
2016-08-24,28.06,28.06,27.95,27.96,437463,0
2016-08-25,27.95,28.03,27.95,27.97,104142,0
2016-08-26,27.97,28,27.93,27.99,123032,0
2016-08-29,27.59,27.6,27.41,27.42,296216,0
2016-08-30,27.46,27.5,27.42,27.43,130636,0
2016-08-31,27.45,27.56,27.42,27.43,200228,0
2016-09-01,27.53,27.55,27.35,27.35,189794,0
2016-09-02,27.35,27.46,27.28,27.46,343151,0
2016-09-06,27.45,27.45,27.341,27.39,79978,0
2016-09-07,27.42,27.42,27.31,27.32,111203,0
2016-09-08,27.32,27.35,27.31,27.31,66946,0
2016-09-09,27.3,27.315,27.15,27.22,159110,0
2016-09-12,27.16,27.21,27.11,27.18,242905,0
2016-09-13,27.13,27.16,27.05,27.16,152640,0
2016-09-14,27.16,27.1601,27.11,27.15,223624,0
2016-09-15,27.2,27.2,27.07,27.11,333734,0
2016-09-16,27.15,27.15,27.05,27.05,220520,0
2016-09-19,27.03,27.12,27.02,27.12,175036,0
2016-09-20,27.12,27.15,27.07,27.13,149340,0
2016-09-21,27.11,27.17,27.09,27.11,128982,0
2016-09-22,27.14,27.15,27.05,27.09,784720,0
2016-09-23,27.06,27.13,27.05,27.13,97011,0
2016-09-26,27.11,27.125,27.05,27.07,127380,0
2016-09-27,27.06,27.12,27.02,27.04,169607,0
2016-09-28,27.05,27.12,27.05,27.09,126903,0
2016-09-29,27.09,27.09,26.97,26.99,393129,0
2016-09-30,27,27.03,26.95,27.01,185631,0
2016-10-03,26.98,27.02,26.9,26.91,317059,0
2016-10-04,26.93,26.98,26.89,26.94,144173,0
2016-10-05,26.93,26.9731,26.9,26.9,138252,0
2016-10-06,26.9,26.98,26.9,26.92,223568,0
2016-10-07,26.95,26.97,26.92,26.9593,114312,0
2016-10-10,26.95,27.03,26.93,26.93,154167,0
2016-10-11,26.94,26.99,26.9,26.95,145117,0
2016-10-12,26.93,26.95,26.8449,26.86,130364,0
2016-10-13,26.86,27.03,26.83,27.02,300149,0
2016-10-14,27.04,27.1,27.01,27.08,146837,0
2016-10-17,27.02,27.06,27.01,27.02,89426,0
2016-10-18,27.09,27.15,27.03,27.06,187637,0
2016-10-19,27.14,27.19,27.05,27.15,119763,0
2016-10-20,27.07,27.09,26.98,27.08,150872,0
2016-10-21,27.07,27.15,27,27.15,243093,0
2016-10-24,27.11,27.2,27.11,27.15,70215,0
2016-10-25,27.17,27.21,27.17,27.18,119772,0
2016-10-26,27.18,27.2,27.115,27.17,56967,0
2016-10-27,27.13,27.1794,27.03,27.09,141473,0
2016-10-28,27.03,27.1,27.03,27.09,83779,0
2016-10-31,27.1,27.15,27.08,27.14,79095,0
2016-11-01,27.1,27.1217,27.05,27.1,67610,0
2016-11-02,27.08,27.12,27.01,27.11,101361,0
2016-11-03,27.08,27.1,26.96,26.99,133910,0
2016-11-04,27,27.08,26.96,27.06,102313,0
2016-11-07,27.08,27.13,27.04,27.06,109753,0
2016-11-08,27.07,27.09,27.04,27.08,73789,0
2016-11-09,26.93,27.06,26.9,26.98,155589,0
2016-11-10,26.97,26.9704,26.75,26.85,272901,0
2016-11-11,26.84,26.99,26.75,26.99,192170,0
2016-11-14,26.92,26.92,26.67,26.8,281363,0
2016-11-15,26.81,27.06,26.78,26.975,170809,0
2016-11-16,26.94,27.09,26.9,26.93,150719,0
2016-11-17,26.98,26.98,26.84,26.9,174980,0
2016-11-18,26.88,26.93,26.8,26.82,205692,0
2016-11-21,26.85,26.98,26.82,26.85,145765,0
2016-11-22,26.94,26.98,26.87,26.98,122498,0
2016-11-23,26.9,27,26.85,26.98,118983,0
2016-11-25,27.04,27.05,27,27.05,61852,0
2016-11-28,26.55,26.6,26.35,26.45,289717,0
2016-11-29,26.46,26.46,26.39,26.45,156945,0
2016-11-30,26.37,26.4136,26.35,26.37,180044,0
2016-12-01,26.35,26.4,26.31,26.31,260968,0
2016-12-02,26.34,26.41,26.31,26.31,414538,0
2016-12-05,26.31,26.38,26.31,26.32,126949,0
2016-12-06,26.35,26.41,26.325,26.35,122807,0
2016-12-07,26.36,26.4,26.32,26.33,176553,0
2016-12-08,26.31,26.38,26.31,26.34,197071,0
2016-12-09,26.32,26.3461,26.3,26.32,219102,0
2016-12-12,26.3,26.32,26.25,26.29,263682,0
2016-12-13,26.28,26.3603,26.28,26.35,205618,0
2016-12-14,26.31,26.35,26.26,26.28,263313,0
2016-12-15,26.44,26.44,26.22,26.27,329751,0
2016-12-16,26.3,26.33,26.26,26.31,232112,0
2016-12-19,26.33,26.37,26.24,26.28,244985,0
2016-12-20,26.28,26.32,26.27,26.29,218552,0
2016-12-21,26.29,26.39,26.28,26.34,224498,0
2016-12-22,26.35,26.429,26.32,26.37,288623,0
2016-12-23,26.4,26.41,26.32,26.34,130297,0
2016-12-27,26.32,26.34,26.24,26.24,308499,0
2016-12-28,26.28,26.34,26.27,26.29,260720,0
2016-12-29,26.33,26.4,26.3,26.39,299200,0
2016-12-30,26.41,26.44,26.39,26.43,294729,0
2017-01-03,26.43,26.5,26.4061,26.42,195618,0
2017-01-04,26.47,26.55,26.44,26.4572,222200,0
2017-01-05,26.5,26.55,26.42,26.45,115088,0
2017-01-06,26.5,26.52,26.45,26.45,189868,0
2017-01-09,26.46,26.505,26.37,26.41,289022,0
2017-01-10,26.43,26.49,26.417,26.46,142254,0
2017-01-11,26.44,26.52,26.42,26.52,151149,0
2017-01-12,26.52,26.54,26.474,26.5,72139,0
2017-01-13,26.48,26.57,26.48,26.49,67936,0
2017-01-17,26.49,26.57,26.49,26.56,147496,0
2017-01-18,26.51,26.56,26.51,26.55,194782,0
2017-01-19,26.53,26.5423,26.41,26.51,267197,0
2017-01-20,26.43,26.54,26.43,26.46,139658,0
2017-01-23,26.53,26.65,26.47,26.64,159843,0
2017-01-24,26.62,26.6633,26.54,26.54,97637,0
2017-01-25,26.54,26.57,26.48,26.51,129313,0
2017-01-26,26.49,26.57,26.49,26.54,79033,0
2017-01-27,26.52,26.59,26.5,26.58,89097,0
2017-01-30,26.5,26.6,26.5,26.6,82021,0
2017-01-31,26.6,26.65,26.54,26.61,96159,0
2017-02-01,26.58,26.63,26.54,26.63,127942,0
2017-02-02,26.59,26.6354,26.59,26.62,57034,0
2017-02-03,26.63,26.71,26.56,26.6,157891,0
2017-02-06,26.62,26.67,26.62,26.65,91838,0
2017-02-07,26.63,26.66,26.61,26.64,67281,0
2017-02-08,26.65,26.69,26.63,26.67,188899,0
2017-02-09,26.67,26.69,26.61,26.68,89646,0
2017-02-10,26.62,26.71,26.62,26.67,86904,0
2017-02-13,26.7,26.7,26.68,26.69,49132,0
2017-02-14,26.7,26.72,26.66,26.72,139533,0
2017-02-15,26.7,26.77,26.68,26.7,149636,0
2017-02-16,26.74,26.76,26.7,26.71,150600,0
2017-02-17,26.71,26.73,26.67,26.71,77332,0
2017-02-21,26.75,26.76,26.69,26.73,154735,0
2017-02-22,26.75,26.76,26.72,26.76,100966,0
2017-02-23,26.74,26.79,26.73,26.76,402401,0
2017-02-24,26.25,26.29,26.241,26.29,140867,0
2017-02-27,26.3,26.3,26.23,26.26,107391,0
2017-02-28,26.26,26.2829,26.2,26.24,114054,0
2017-03-01,26.22,26.22,26.11,26.15,225476,0
2017-03-02,26.15,26.18,26.13,26.14,116098,0
2017-03-03,26.17,26.18,26.13,26.16,70994,0
2017-03-06,26.18,26.18,26.13,26.17,106063,0
2017-03-07,26.17,26.18,26.13,26.15,77668,0
2017-03-08,26.11,26.18,26.11,26.18,257541,0
2017-03-09,26.17,26.17,26.11,26.17,163934,0
2017-03-10,26.17,26.18,26.13,26.18,221997,0
2017-03-13,26.13,26.15,26.11,26.14,161271,0
2017-03-14,26.13,26.2,26.12,26.2,80181,0
2017-03-15,26.21,26.24,26.16,26.19,193419,0
2017-03-16,26.21,26.24,26.1,26.14,300560,0
2017-03-17,26.16,26.1809,26.14,26.14,207612,0
2017-03-20,26.14,26.159,26.12,26.14,123209,0
2017-03-21,26.14,26.16,26.13,26.13,73972,0
2017-03-22,26.13,26.18,26.12,26.15,110540,0
2017-03-23,26.15,26.19,26.14,26.18,72219,0
2017-03-24,26.17,26.2,26.17,26.19,97006,0
2017-03-27,26.17,26.2,26.15,26.18,214476,0
2017-03-28,26.18,26.2,26.15,26.2,150543,0
2017-03-29,26.2,26.2,26.18,26.19,114175,0
2017-03-30,26.19,26.21,26.1737,26.19,124665,0
2017-03-31,26.22,26.24,26.2,26.24,92594,0
2017-04-03,26.24,26.32,26.23,26.25,307463,0
2017-04-04,26.25,26.28,26.21,26.23,233498,0
2017-04-05,26.25,26.29,26.17,26.17,249690,0
2017-04-06,26.18,26.32,26.18,26.32,211758,0
2017-04-07,26.27,26.31,26.22,26.27,111011,0
2017-04-10,26.25,26.3,26.25,26.27,71122,0
2017-04-11,26.27,26.31,26.24,26.3,105442,0
2017-04-12,26.27,26.31,26.27,26.31,64390,0
2017-04-13,26.27,26.34,26.26,26.34,67988,0
2017-04-17,26.31,26.34,26.25,26.34,145893,0
2017-04-18,26.32,26.35,26.28,26.29,123334,0
2017-04-19,26.33,26.35,26.3,26.3,82790,0
2017-04-20,26.34,26.34,26.28,26.32,92768,0
2017-04-21,26.32,26.34,26.27,26.27,224736,0
2017-04-24,26.3,26.31,26.26,26.26,168468,0
2017-04-25,26.29,26.3,26.26,26.26,134148,0
2017-04-26,26.29,26.3,26.26,26.28,119374,0
2017-04-27,26.27,26.31,26.27,26.29,124923,0
2017-04-28,26.27,26.3159,26.26,26.26,109985,0
2017-05-01,26.29,26.35,26.27,26.34,91583,0
2017-05-02,26.34,26.35,26.29,26.29,65834,0
2017-05-03,26.29,26.35,26.29,26.35,92163,0
2017-05-04,26.32,26.3799,26.27,26.27,180865,0
2017-05-05,26.27,26.33,26.27,26.29,87603,0
2017-05-08,26.3,26.34,26.3,26.33,85559,0
2017-05-09,26.34,26.34,26.3,26.3,107445,0
2017-05-10,26.35,26.35,26.3101,26.33,63506,0
2017-05-11,26.34,26.35,26.27,26.28,150079,0
2017-05-12,26.29,26.33,26.26,26.32,113691,0
2017-05-15,26.35,26.37,26.3,26.37,70446,0
2017-05-16,26.38,26.38,26.35,26.35,119645,0
2017-05-17,26.34,26.37,26.32,26.37,103535,0
2017-05-18,26.37,26.38,26.3,26.32,89106,0
2017-05-19,26.33,26.4,26.33,26.35,97003,0
2017-05-22,26.33,26.39,26.33,26.39,136165,0
2017-05-23,26.39,26.4,26.36,26.37,83057,0
2017-05-24,26.39,26.41,26.35,26.41,94154,0
2017-05-25,26.4,26.43,26.39,26.42,142082,0
2017-05-26,25.97,25.9825,25.88,25.89,209781,0
2017-05-30,25.89,25.9,25.83,25.84,119602,0
2017-05-31,25.86,25.9,25.84,25.84,200326,0
2017-06-01,25.85,25.88,25.84,25.86,137021,0
2017-06-02,25.85,25.88,25.85,25.87,104992,0
2017-06-05,25.86,25.89,25.86,25.88,87464,0
2017-06-06,25.88,25.92,25.86,25.87,172013,0
2017-06-07,25.88,25.92,25.85,25.87,99421,0
2017-06-08,25.86,25.92,25.86,25.91,85556,0
2017-06-09,25.9,25.92,25.8669,25.87,71440,0
2017-06-12,25.87,25.92,25.87,25.92,59517,0
2017-06-13,25.89,25.92,25.87,25.9,94734,0
2017-06-14,25.92,25.94,25.85,25.87,284096,0
2017-06-15,25.97,25.97,25.9,25.92,146869,0
2017-06-16,25.94,25.95,25.9,25.9,125164,0
2017-06-19,25.94,25.94,25.85,25.88,114764,0
2017-06-20,25.87,25.91,25.86,25.87,91802,0
2017-06-21,25.87,25.8954,25.86,25.87,116486,0
2017-06-22,25.87,25.89,25.86,25.88,60588,0
2017-06-23,25.88,25.91,25.88,25.89,106700,0
2017-06-26,25.89,25.94,25.88,25.88,112741,0
2017-06-27,25.89,25.9099,25.88,25.88,53059,0
2017-06-28,25.92,25.93,25.895,25.91,75011,0
2017-06-29,25.91,25.95,25.89,25.92,73262,0
2017-06-30,25.94,25.94,25.87,25.91,74094,0
2017-07-03,25.92,25.95,25.901,25.95,39921,0
2017-07-05,25.95,25.95,25.881,25.91,146419,0
2017-07-06,25.9,25.94,25.87,25.87,126880,0
2017-07-07,25.89,25.94,25.88,25.93,95369,0
2017-07-10,25.93,25.94,25.88,25.9,108847,0
2017-07-11,25.9,25.9,25.87,25.87,177911,0
2017-07-12,25.93,25.93,25.87,25.9,104779,0
2017-07-13,25.92,25.92,25.87,25.87,100944,0
2017-07-14,25.89,25.91,25.85,25.9,334828,0
2017-07-17,25.9,25.92,25.85,25.86,486559,0
2017-07-18,25.86,25.89,25.85,25.87,134485,0
2017-07-19,25.89,25.91,25.85,25.86,126737,0
2017-07-20,25.86,25.88,25.85,25.85,108478,0
2017-07-21,25.87,25.94,25.85,25.94,558229,0
2017-07-24,25.88,25.91,25.88,25.89,67337,0
2017-07-25,25.89,25.9,25.85,25.85,141107,0
2017-07-26,25.86,25.89,25.85,25.86,74144,0
2017-07-27,25.87,25.91,25.86,25.89,67628,0
2017-07-28,25.9,25.91,25.86,25.89,60598,0
2017-07-31,25.88,25.95,25.87,25.94,80055,0
2017-08-01,25.89,25.92,25.89,25.89,62767,0
2017-08-02,25.89,25.9138,25.88,25.89,85746,0
2017-08-03,25.89,25.92,25.88,25.91,74194,0
2017-08-04,25.92,25.94,25.89,25.94,78620,0
2017-08-07,25.94,25.95,25.92,25.93,270678,0
2017-08-08,25.92,25.94,25.89,25.89,122835,0
2017-08-09,25.89,25.91,25.87,25.91,129922,0
2017-08-10,25.88,25.91,25.86,25.86,277906,0
2017-08-11,25.86,25.9,25.85,25.88,114972,0
2017-08-14,25.89,25.91,25.88,25.9,59246,0
2017-08-15,25.89,25.92,25.87,25.9,89796,0
2017-08-16,27.73,27.73,25.88,25.91,134219,0
2017-08-17,25.9,25.93,25.881,25.9,62156,0
2017-08-18,25.91,25.94,25.89,25.94,46096,0
2017-08-21,25.95,25.97,25.92,25.96,116029,0
2017-08-22,25.99,26.02,25.93,25.96,249044,0
2017-08-23,25.95,26.02,25.94,25.95,183902,0
2017-08-24,25.97,25.99,25.95,25.96,177070,0
2017-08-25,25.99,26,25.96,25.96,151407,0
2017-08-28,25.97,26.02,25.96,26.02,244063,0
2017-08-29,25.48,25.5,25.47,25.47,278207,0
2017-08-30,25.48,25.51,25.46,25.5,222844,0
2017-08-31,25.5,25.51,25.47,25.5,263959,0
2017-09-01,25.5,25.5,25.46,25.49,145132,0
2017-09-05,25.47,25.4821,25.45,25.48,161311,0
2017-09-06,25.46,25.49,25.45,25.47,96436,0
2017-09-07,25.48,25.49,25.465,25.47,95139,0
2017-09-08,25.48,25.49,25.46,25.47,93836,0
2017-09-11,25.48,25.5,25.47,25.5,56385,0
2017-09-12,25.5,25.51,25.48,25.49,91653,0
2017-09-13,25.5,25.5,25.46,25.48,154156,0
2017-09-14,25.51,25.51,25.467,25.48,184590,0
2017-09-15,25.5,25.5,25.48,25.48,237902,0
2017-09-18,25.51,25.51,25.48,25.49,357002,0
2017-09-19,25.5,25.51,25.49,25.5,190106,0
2017-09-20,25.51,25.53,25.46,25.46,149701,0
2017-09-21,25.48,25.51,25.48,25.48,96188,0
2017-09-22,25.51,25.51,25.48,25.49,75047,0
2017-09-25,25.48,25.5,25.48,25.49,97005,0
2017-09-26,25.53,25.53,25.49,25.49,41861,0
2017-09-27,25.5,25.5,25.48,25.49,106339,0
2017-09-28,25.47,25.5,25.47,25.47,155001,0
2017-09-29,25.49,25.52,25.48,25.5,161786,0
2017-10-02,25.52,25.52,25.48,25.49,123464,0
2017-10-03,25.49,25.52,25.49,25.49,103709,0
2017-10-04,25.49,25.52,25.48,25.52,117262,0
2017-10-05,25.49,25.52,25.49,25.52,105306,0
2017-10-06,25.5,25.525,25.48,25.52,110910,0
2017-10-09,25.52,25.52,25.46,25.46,91868,0
2017-10-10,25.48,25.5,25.47,25.47,122328,0
2017-10-11,25.49,25.5,25.47,25.49,78710,0
2017-10-12,25.5,25.51,25.48,25.48,93689,0
2017-10-13,25.5,25.52,25.49,25.52,115067,0
2017-10-16,25.5,25.52,25.5,25.5,95172,0
2017-10-17,25.51,25.52,25.5,25.52,113880,0
2017-10-18,25.52,25.5423,25.51,25.53,111986,0
2017-10-19,25.51,25.54,25.51,25.53,109018,0
2017-10-20,25.515,25.63,25.51,25.63,210613,0
2017-10-23,25.52,25.5898,25.52,25.54,154803,0
2017-10-24,25.55,25.5665,25.53,25.55,69773,0
2017-10-25,25.55,25.57,25.5,25.5,142688,0
2017-10-26,25.5,25.54,25.5,25.53,106267,0
2017-10-27,25.54,25.59,25.52,25.53,118580,0
2017-10-30,25.55,25.56,25.51,25.51,290581,0
2017-10-31,25.51,25.58,25.5,25.52,309103,0
2017-11-01,25.55,25.57,25.51,25.54,114179,0
2017-11-02,25.53,25.57,25.52,25.52,173660,0
2017-11-03,25.52,25.55,25.52,25.53,61226,0
2017-11-06,25.53,25.56,25.51,25.52,539979,0
2017-11-07,25.52,25.54,25.51,25.54,241338,0
2017-11-08,25.51,25.54,25.51,25.52,247629,0
2017-11-09,25.54,25.5499,25.51,25.52,168372,0
2017-11-10,25.56,25.56,25.52,25.55,180776,0
