Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.29,19.378,19.238,19.283,175082,0
2010-08-24,19.29,19.29,19.153,19.283,145872,0
2010-08-25,19.221,19.283,19.16,19.274,146595,0
2010-08-26,19.257,19.283,19.214,19.257,124308,0
2010-08-27,19.005,19.066,18.762,18.848,109746,0
2010-08-30,18.865,18.874,18.683,18.726,90984,0
2010-08-31,18.726,18.857,18.726,18.857,105508,0
2010-09-01,18.962,19.031,18.831,18.865,234405,0
2010-09-02,18.857,18.883,18.814,18.814,185822,0
2010-09-03,18.857,19.014,18.779,18.978,118494,0
2010-09-07,19.031,19.214,18.944,19.214,125671,0
2010-09-08,19.214,19.43,19.178,19.42,226320,0
2010-09-09,19.43,19.63,19.42,19.57,114723,0
2010-09-10,19.57,19.77,19.57,19.734,131202,0
2010-09-13,19.742,19.882,19.649,19.725,144168,0
2010-09-14,19.795,19.803,19.579,19.682,74251,0
2010-09-15,19.709,19.761,19.56,19.56,116293,0
2010-09-16,19.621,19.7,19.5,19.509,194391,0
2010-09-17,19.526,19.57,19.405,19.439,212866,0
2010-09-20,19.466,19.526,19.42,19.49,166038,0
2010-09-21,19.466,19.534,19.378,19.42,172028,0
2010-09-22,19.457,19.518,19.266,19.43,194647,0
2010-09-23,19.412,19.412,19.145,19.248,467898,0
2010-09-24,19.308,19.335,19.248,19.266,108599,0
2010-09-27,19.266,19.335,19.257,19.274,87215,0
2010-09-28,19.299,19.448,19.274,19.335,119939,0
2010-09-29,19.412,19.481,19.299,19.335,109644,0
2010-09-30,19.344,19.42,19.16,19.248,665648,0
2010-10-01,19.266,19.318,19.238,19.248,132433,0
2010-10-04,19.299,19.405,19.187,19.344,646082,0
2010-10-05,19.412,19.466,19.229,19.397,319596,0
2010-10-06,19.369,19.412,19.221,19.351,215600,0
2010-10-07,19.397,19.397,19.308,19.36,139392,0
2010-10-08,19.378,19.5,19.327,19.5,135953,0
2010-10-11,19.551,19.77,19.481,19.691,99748,0
2010-10-12,19.717,19.812,19.674,19.734,106667,0
2010-10-13,19.803,19.943,19.786,19.901,108178,0
2010-10-14,19.943,19.986,19.335,19.551,198644,0
2010-10-15,19.509,19.509,18.622,18.622,285592,0
2010-10-18,18.613,19.014,18.431,18.804,174785,0
2010-10-19,19.1,19.274,18.527,18.535,185243,0
2010-10-20,18.457,18.665,18.023,18.466,258588,0
2010-10-21,18.466,18.674,18.344,18.431,117483,0
2010-10-22,18.492,19.031,18.492,18.944,91298,0
2010-10-25,19.031,19.108,18.447,18.447,176654,0
2010-10-26,18.447,18.631,18.37,18.552,86817,0
2010-10-27,18.596,18.779,18.587,18.665,60720,0
2010-10-28,18.692,18.944,18.692,18.857,292947,0
2010-10-29,18.831,19.066,18.831,19.031,59308,0
2010-11-01,19.075,19.168,19.047,19.108,83617,0
2010-11-02,19.117,19.16,18.883,18.917,79513,0
2010-11-03,18.823,19.031,18.796,19.022,61339,0
2010-11-04,19.075,19.327,19.047,19.283,94095,0
2010-11-05,19.266,19.761,19.257,19.682,280078,0
2010-11-08,19.77,19.77,19.518,19.734,107684,0
2010-11-09,19.831,19.97,19.742,19.907,132059,0
2010-11-10,19.926,20.108,19.803,20.091,152829,0
2010-11-11,20.03,20.178,19.865,19.882,161275,0
2010-11-12,19.892,19.907,19.682,19.77,77369,0
2010-11-15,19.812,19.882,19.717,19.779,45864,0
2010-11-16,19.779,19.786,19.335,19.448,60648,0
2010-11-17,19.579,19.682,19.308,19.318,74929,0
2010-11-18,19.397,19.63,19.378,19.518,58055,0
2010-11-19,19.518,19.518,19.43,19.43,44633,0
2010-11-22,19.318,19.518,19.299,19.378,61013,0
2010-11-23,19.335,19.36,19.117,19.16,120145,0
2010-11-24,19.229,19.369,19.221,19.274,87090,0
2010-11-26,19.031,19.1,18.996,19.056,9862,0
2010-11-29,19.005,19.039,18.823,18.831,55593,0
2010-11-30,18.709,18.9,18.344,18.613,135127,0
2010-12-01,18.709,18.726,18.335,18.353,196036,0
2010-12-02,18.292,18.466,18.283,18.335,92493,0
2010-12-03,18.292,18.326,18.205,18.249,73198,0
2010-12-06,18.249,18.501,18.153,18.301,86413,0
2010-12-07,18.466,18.492,18.275,18.283,100513,0
2010-12-08,18.256,18.318,18.222,18.222,50636,0
2010-12-09,18.31,18.31,18.11,18.18,64121,0
2010-12-10,18.18,18.318,18.144,18.231,83922,0
2010-12-13,18.249,18.387,18.214,18.37,87766,0
2010-12-14,18.37,18.37,18.119,18.119,73009,0
2010-12-15,18.065,18.161,18.04,18.083,60154,0
2010-12-16,18.135,18.161,18.032,18.135,78217,0
2010-12-17,18.101,18.126,17.989,18.058,65101,0
2010-12-20,18.004,18.092,17.858,17.858,62129,0
2010-12-21,17.901,17.928,17.71,17.745,96611,0
2010-12-22,17.822,17.953,17.675,17.858,109586,0
2010-12-23,17.788,17.849,17.736,17.806,70278,0
2010-12-27,17.814,18.023,17.771,17.892,42071,0
2010-12-28,17.928,18.188,17.901,18.188,78307,0
2010-12-29,18.195,18.631,18.195,18.631,91267,0
2010-12-30,18.622,18.726,18.596,18.64,67763,0
2010-12-31,18.7,18.753,18.683,18.692,33361,0
2011-01-03,18.692,18.996,18.665,18.883,53887,0
2011-01-04,18.9,18.978,18.9,18.962,48670,0
2011-01-05,18.962,19.117,18.926,19.092,63054,0
2011-01-06,19.117,19.153,19.014,19.047,108359,0
2011-01-07,19.047,19.056,18.857,18.917,25760,0
2011-01-10,18.9,19.126,18.874,19.126,84445,0
2011-01-11,19.136,19.378,19.136,19.308,64377,0
2011-01-12,19.283,19.509,19.283,19.5,95532,0
2011-01-13,19.5,19.526,19.335,19.369,36624,0
2011-01-14,19.36,19.56,19.327,19.327,87420,0
2011-01-18,19.318,19.412,19.29,19.36,47743,0
2011-01-19,19.308,19.473,19.308,19.405,48674,0
2011-01-20,19.378,19.481,19.318,19.405,47962,0
2011-01-21,19.412,19.534,19.299,19.299,62893,0
2011-01-24,19.308,19.43,19.126,19.327,42013,0
2011-01-25,19.397,19.397,19.16,19.318,46418,0
2011-01-26,19.388,19.388,19.136,19.136,54807,0
2011-01-27,19.16,19.229,19.136,19.16,44054,0
2011-01-28,19.168,19.448,19.136,19.369,83709,0
2011-01-31,18.883,19.509,18.883,19.466,79512,0
2011-02-01,19.466,19.5,19.42,19.43,43371,0
2011-02-02,19.388,19.588,19.388,19.518,38176,0
2011-02-03,19.56,19.7,19.526,19.57,82673,0
2011-02-04,19.64,19.709,19.57,19.664,38157,0
2011-02-07,19.656,19.734,19.457,19.5,86579,0
2011-02-08,19.509,19.709,19.481,19.64,63166,0
2011-02-09,19.604,19.795,19.579,19.725,52186,0
2011-02-10,19.691,19.795,19.656,19.779,38662,0
2011-02-11,19.752,20.013,19.752,20.013,120686,0
2011-02-14,19.934,19.986,19.761,19.882,72932,0
2011-02-15,19.926,19.926,19.7,19.725,69562,0
2011-02-16,19.691,19.986,19.682,19.882,77746,0
2011-02-18,19.952,20.013,19.856,19.97,59304,0
2011-02-22,19.952,20.013,19.752,19.752,89660,0
2011-02-23,19.77,19.943,19.604,19.674,78260,0
2011-02-24,19.378,19.378,19.299,19.36,49524,0
2011-02-25,19.412,19.42,19.266,19.274,42025,0
2011-02-28,19.29,19.369,19.248,19.369,50788,0
2011-03-01,19.335,19.466,19.327,19.351,172099,0
2011-03-02,19.327,19.448,19.327,19.439,42900,0
2011-03-03,19.481,19.579,19.43,19.579,98494,0
2011-03-04,19.551,19.64,19.551,19.594,45713,0
2011-03-07,19.63,19.664,19.473,19.49,62141,0
2011-03-08,19.534,19.725,19.518,19.691,58211,0
2011-03-09,19.761,19.822,19.594,19.812,106029,0
2011-03-10,19.761,19.873,19.682,19.831,40416,0
2011-03-11,19.795,19.882,19.761,19.856,41005,0
2011-03-14,19.846,19.934,19.786,19.934,50364,0
2011-03-15,19.84,19.995,19.64,19.952,214507,0
2011-03-16,19.907,19.926,19.77,19.786,75963,0
2011-03-17,19.795,19.846,19.709,19.752,23598,0
2011-03-18,19.779,19.907,19.779,19.831,53247,0
2011-03-21,19.907,19.943,19.717,19.717,52549,0
2011-03-22,19.812,19.812,19.734,19.803,44668,0
2011-03-23,19.84,19.84,19.674,19.725,64800,0
2011-03-24,19.717,19.742,19.649,19.7,35960,0
2011-03-25,19.734,19.812,19.691,19.7,34912,0
2011-03-28,19.831,19.831,19.588,19.604,58028,0
2011-03-29,19.63,19.691,19.621,19.621,38633,0
2011-03-30,19.656,19.709,19.649,19.649,35338,0
2011-03-31,19.682,19.803,19.64,19.709,34085,0
2011-04-01,19.761,19.856,19.742,19.831,45641,0
2011-04-04,19.812,19.934,19.786,19.856,32281,0
2011-04-05,19.907,19.916,19.865,19.901,31400,0
2011-04-06,19.901,19.916,19.865,19.907,46933,0
2011-04-07,19.934,19.977,19.901,19.901,30241,0
2011-04-08,19.907,19.926,19.831,19.846,24024,0
2011-04-11,19.901,19.901,19.831,19.831,27247,0
2011-04-12,19.812,19.846,19.725,19.786,21621,0
2011-04-13,19.812,19.865,19.779,19.865,15516,0
2011-04-14,19.901,19.901,19.795,19.795,34666,0
2011-04-15,19.84,19.865,19.664,19.717,31783,0
2011-04-18,19.691,19.725,19.604,19.604,20873,0
2011-04-19,19.656,19.742,19.63,19.742,20809,0
2011-04-20,19.795,19.882,19.709,19.882,52401,0
2011-04-21,19.873,19.916,19.786,19.803,22536,0
2011-04-25,19.822,19.926,19.77,19.892,39769,0
2011-04-26,19.873,19.916,19.846,19.856,20928,0
2011-04-27,19.892,19.943,19.84,19.84,47651,0
2011-04-28,19.831,20.022,19.831,20.013,58093,0
2011-04-29,20.038,20.098,19.97,20.056,32586,0
2011-05-02,20.047,20.117,19.995,20.091,48267,0
2011-05-03,20.098,20.187,20.056,20.168,35412,0
2011-05-04,20.152,20.238,20.152,20.221,32442,0
2011-05-05,20.195,20.343,20.195,20.343,30601,0
2011-05-06,20.404,20.455,20.308,20.334,49339,0
2011-05-09,20.395,20.49,20.351,20.49,38754,0
2011-05-10,20.481,20.638,20.448,20.595,67418,0
2011-05-11,20.595,20.76,20.569,20.725,57600,0
2011-05-12,20.672,20.969,20.672,20.9,86323,0
2011-05-13,20.924,21.055,20.873,20.951,64137,0
2011-05-16,20.924,20.943,20.717,20.742,68523,0
2011-05-17,20.742,20.864,20.586,20.707,78355,0
2011-05-18,20.76,20.986,20.656,20.9,62465,0
2011-05-19,20.882,21.194,20.873,21.021,87744,0
2011-05-20,20.986,21.091,20.951,21.037,70337,0
2011-05-23,21.064,21.16,20.951,21.047,61272,0
2011-05-24,21.064,21.116,20.916,20.986,75139,0
2011-05-25,21.004,21.176,20.943,21.152,82697,0
2011-05-26,20.777,20.777,20.569,20.621,71964,0
2011-05-27,20.612,20.647,20.525,20.569,39072,0
2011-05-31,20.586,20.621,20.551,20.578,26366,0
2011-06-01,20.603,20.603,20.43,20.542,63217,0
2011-06-02,20.509,20.595,20.334,20.551,60727,0
2011-06-03,20.481,20.612,20.412,20.49,47487,0
2011-06-06,20.533,20.533,20.247,20.299,43858,0
2011-06-07,20.29,20.334,20.134,20.195,50443,0
2011-06-08,20.265,20.265,19.943,19.952,57181,0
2011-06-09,19.873,19.97,19.795,19.846,39977,0
2011-06-10,19.901,19.943,19.709,19.865,90147,0
2011-06-13,19.882,19.943,19.84,19.934,48020,0
2011-06-14,19.926,20.047,19.926,19.961,79535,0
2011-06-15,19.934,20.022,19.742,19.795,79345,0
2011-06-16,19.682,19.7,19.439,19.466,123898,0
2011-06-17,19.481,19.725,19.439,19.7,75404,0
2011-06-20,19.752,19.846,19.656,19.779,61137,0
2011-06-21,19.812,20.108,19.812,20.074,110636,0
2011-06-22,20.038,20.204,20.03,20.168,35284,0
2011-06-23,20.168,20.168,20.004,20.098,35373,0
2011-06-24,20.117,20.117,19.995,20.013,15228,0
2011-06-27,19.97,20.074,19.822,19.916,69532,0
2011-06-28,19.97,20.16,19.943,20.038,100077,0
2011-06-29,20.108,20.195,20.004,20.074,60298,0
2011-06-30,20.047,20.256,20.013,20.229,46174,0
2011-07-01,20.229,20.326,20.221,20.317,54643,0
2011-07-05,20.343,20.49,20.29,20.351,43243,0
2011-07-06,20.308,20.351,20.238,20.343,241924,0
2011-07-07,20.326,20.334,20.204,20.247,20080,0
2011-07-08,20.247,20.36,20.195,20.36,21886,0
2011-07-11,20.229,20.351,20.204,20.299,27987,0
2011-07-12,20.256,20.308,20.117,20.144,54030,0
2011-07-13,20.144,20.221,20.117,20.117,44909,0
2011-07-14,20.098,20.16,20.056,20.056,32176,0
2011-07-15,20.038,20.117,19.986,20.117,34923,0
2011-07-18,20.047,20.074,19.725,19.786,62780,0
2011-07-19,19.831,19.901,19.36,19.588,85776,0
2011-07-20,19.64,19.779,19.57,19.682,78824,0
2011-07-21,19.674,19.934,19.664,19.873,33982,0
2011-07-22,19.846,19.907,19.779,19.856,26578,0
2011-07-25,19.77,19.831,19.64,19.64,33415,0
2011-07-26,19.64,19.846,19.621,19.761,36586,0
2011-07-27,19.803,19.803,19.344,19.397,54379,0
2011-07-28,19.351,19.473,19.205,19.248,58230,0
2011-07-29,19.126,19.205,18.953,19.153,67205,0
2011-08-01,19.351,19.5,19.187,19.5,27989,0
2011-08-02,19.5,19.57,19.283,19.466,45966,0
2011-08-03,19.42,19.621,19.248,19.579,38335,0
2011-08-04,19.448,19.473,18.908,18.917,79852,0
2011-08-05,18.969,18.986,16.894,18.119,279496,0
2011-08-08,16.736,16.78,13.513,14.565,478899,0
2011-08-09,15.363,17.509,15.12,16.936,501268,0
2011-08-10,16.946,17.11,16.51,16.597,150141,0
2011-08-11,16.711,17.215,16.554,16.901,152024,0
2011-08-12,17.38,17.631,17.162,17.519,107031,0
2011-08-15,17.692,18.318,17.692,18.214,95959,0
2011-08-16,17.892,18.074,17.736,17.892,112015,0
2011-08-17,17.797,18.119,17.788,17.943,94821,0
2011-08-18,17.38,17.588,17.076,17.206,97395,0
2011-08-19,16.946,17.509,16.824,17.276,104904,0
2011-08-22,17.44,17.493,16.407,16.528,123402,0
2011-08-23,16.311,16.311,15.719,16.137,159190,0
2011-08-24,16.554,17.336,16.249,17.232,157993,0
2011-08-25,18.335,19.117,18.153,18.692,393681,0
2011-08-26,18.265,19.117,18.265,18.908,146309,0
2011-08-29,18.726,19.1,18.726,18.9,114968,0
2011-08-30,18.9,19.075,18.744,18.883,129146,0
2011-08-31,18.892,19.031,18.814,18.986,102569,0
2011-09-01,18.986,19.066,18.762,19.031,112846,0
2011-09-02,18.092,18.692,18.04,18.256,109585,0
2011-09-06,17.909,17.909,17.38,17.797,126760,0
2011-09-07,18.004,18.188,17.979,18.153,59186,0
2011-09-08,18.205,18.205,17.797,17.901,57188,0
2011-09-09,17.936,17.936,17.509,17.606,65615,0
2011-09-12,17.362,17.475,16.946,17.188,69473,0
2011-09-13,17.016,17.188,16.824,17.171,56119,0
2011-09-14,17.362,17.388,17.145,17.319,93606,0
2011-09-15,17.753,17.761,17.327,17.719,111973,0
2011-09-16,17.745,17.745,17.38,17.509,107799,0
2011-09-19,17.38,17.484,17.179,17.406,64272,0
2011-09-20,17.319,17.467,17.301,17.353,81179,0
2011-09-21,17.267,17.388,16.389,16.711,264168,0
2011-09-22,15.946,16.51,15.904,16.223,117265,0
2011-09-23,15.989,16.614,15.989,16.467,69344,0
2011-09-26,16.338,16.58,16.338,16.423,81396,0
2011-09-27,16.597,16.946,16.597,16.658,92161,0
2011-09-28,16.667,16.772,16.45,16.467,41980,0
2011-09-29,16.605,16.728,16.38,16.484,49334,0
2011-09-30,16.338,16.605,16.249,16.319,99674,0
2011-10-03,16.128,16.423,15.277,15.32,132247,0
2011-10-04,15.208,15.284,14.295,15.241,191807,0
2011-10-05,15.399,15.554,15.068,15.381,67534,0
2011-10-06,15.311,16.162,15.311,16.076,100193,0
2011-10-07,16.338,16.38,16.016,16.207,108357,0
2011-10-10,16.423,16.711,16.319,16.51,132109,0
2011-10-11,16.476,16.624,16.372,16.572,42797,0
2011-10-12,16.832,16.894,16.728,16.754,35745,0
2011-10-13,16.605,16.702,16.292,16.589,43080,0
2011-10-14,16.91,16.91,16.52,16.65,32970,0
2011-10-17,16.633,16.641,16.258,16.362,26068,0
2011-10-18,16.493,16.806,16.38,16.736,98091,0
2011-10-19,16.694,17.249,16.694,17.128,278498,0
2011-10-20,17.067,17.431,17.067,17.406,74717,0
2011-10-21,17.675,17.753,17.519,17.64,57489,0
2011-10-24,17.736,17.989,17.736,17.943,90582,0
2011-10-25,17.822,17.997,17.771,17.883,77262,0
2011-10-26,18.126,18.161,17.858,18.065,71297,0
2011-10-27,18.275,18.804,18.195,18.674,105796,0
2011-10-28,18.51,19.014,18.483,18.865,141775,0
2011-10-31,18.823,18.857,18.596,18.674,62897,0
2011-11-01,17.943,18.37,17.943,18.161,60130,0
2011-11-02,18.326,18.578,18.31,18.413,89573,0
2011-11-03,18.51,18.613,18.387,18.457,51137,0
2011-11-04,18.527,19.274,18.527,19.205,204365,0
2011-11-07,19.405,19.405,19.153,19.344,170099,0
2011-11-08,19.327,19.439,19.29,19.412,154697,0
2011-11-09,19.126,19.168,18.857,18.935,137860,0
2011-11-10,19.047,19.205,18.944,18.986,87404,0
2011-11-11,19.16,19.318,19.047,19.1,86521,0
2011-11-14,19.145,19.145,18.962,19.039,39261,0
2011-11-15,18.978,19.117,18.908,19.005,77463,0
2011-11-16,18.917,19.1,18.9,19.031,94798,0
2011-11-17,18.986,19.126,18.935,18.953,68564,0
2011-11-18,18.917,19.066,18.831,18.926,40710,0
2011-11-21,18.769,19.056,18.492,18.857,90767,0
2011-11-22,18.7,18.769,18.161,18.231,66355,0
2011-11-23,18.205,18.205,17.38,17.431,103584,0
2011-11-25,17.57,17.71,17.449,17.544,33031,0
2011-11-28,17.71,17.71,17.222,17.249,87951,0
2011-11-29,17.327,17.37,16.536,16.554,71966,0
2011-11-30,16.946,17.11,16.754,17.084,103970,0
2011-12-01,16.97,17.084,16.841,17.032,62862,0
2011-12-02,17.084,17.162,16.955,17.006,32931,0
2011-12-05,17.128,17.631,17.067,17.631,154993,0
2011-12-06,17.597,18.535,17.597,18.265,149370,0
2011-12-07,18.222,18.222,17.901,18.11,84509,0
2011-12-08,18.004,18.032,17.901,17.919,110977,0
2011-12-09,17.874,18.161,17.874,18.092,53715,0
2011-12-12,18.04,18.074,17.788,18.032,66405,0
2011-12-13,17.962,18.205,17.936,18.032,61275,0
2011-12-14,18.119,18.119,17.657,17.736,50941,0
2011-12-15,17.997,17.997,17.667,17.771,58122,0
2011-12-16,17.692,17.761,17.493,17.649,33445,0
2011-12-19,17.562,17.606,16.946,17.058,64278,0
2011-12-20,17.128,17.188,17.049,17.049,34396,0
2011-12-21,16.98,16.98,16.815,16.901,80717,0
2011-12-22,16.988,17.397,16.91,17.016,118110,0
2011-12-23,16.988,17.188,16.919,16.946,53092,0
2011-12-27,16.605,17.006,16.605,16.849,63973,0
2011-12-28,17.016,17.016,16.641,16.78,71894,0
2011-12-29,16.711,16.728,16.589,16.728,74062,0
2011-12-30,16.824,16.866,16.614,16.824,49573,0
2012-01-03,16.919,17.327,16.919,17.267,47029,0
2012-01-04,17.57,17.806,17.171,17.788,51751,0
2012-01-05,17.806,18.231,17.657,18.214,96705,0
2012-01-06,18.11,18.483,18.11,18.362,38254,0
2012-01-09,18.344,18.527,18.344,18.501,32919,0
2012-01-10,18.552,18.64,18.379,18.517,159097,0
2012-01-11,18.466,18.492,18.326,18.326,73454,0
2012-01-12,18.344,18.344,18.222,18.249,34065,0
2012-01-13,18.135,18.249,18.032,18.249,27583,0
2012-01-17,18.222,18.353,18.205,18.344,24600,0
2012-01-18,18.379,18.7,18.326,18.683,38764,0
2012-01-19,18.986,19.117,18.161,18.161,141249,0
2012-01-20,18.787,19.039,18.744,19.039,52199,0
2012-01-23,19.1,19.178,18.986,19.031,56396,0
2012-01-24,18.908,19.117,18.908,19.1,38714,0
2012-01-25,19.083,19.214,18.969,18.969,75260,0
2012-01-26,19.047,19.205,19.047,19.126,61990,0
2012-01-27,19.168,19.221,19.092,19.187,34829,0
2012-01-30,19.047,19.178,19.039,19.117,32897,0
2012-01-31,19.196,19.248,19.136,19.248,21620,0
2012-02-01,19.229,19.551,19.229,19.439,100402,0
2012-02-02,19.388,19.57,19.388,19.534,69173,0
2012-02-03,19.63,19.682,19.57,19.649,77622,0
2012-02-06,19.579,19.742,19.579,19.742,33304,0
2012-02-07,19.725,19.846,19.709,19.761,38965,0
2012-02-08,19.779,19.97,19.77,19.934,49335,0
2012-02-09,19.907,20.074,19.907,19.961,69664,0
2012-02-10,19.934,19.943,19.822,19.892,36788,0
2012-02-13,19.907,20.091,19.907,20.056,45765,0
2012-02-14,19.986,20.038,19.907,19.907,43474,0
2012-02-15,20.004,20.134,19.926,19.97,43938,0
2012-02-16,19.901,20.091,19.831,20.047,45935,0
2012-02-17,20.098,20.098,19.901,20.013,348200,0
2012-02-21,20.091,20.091,19.943,19.943,48670,0
2012-02-22,19.977,20.03,19.952,19.977,34122,0
2012-02-23,20.038,20.117,20.013,20.108,62707,0
2012-02-24,20.083,20.152,20.022,20.108,44331,0
2012-02-27,19.786,19.786,19.534,19.761,99936,0
2012-02-28,19.725,19.856,19.709,19.84,74333,0
2012-02-29,19.892,20.022,19.856,19.934,48523,0
2012-03-01,19.934,20.038,19.901,19.977,42945,0
2012-03-02,19.952,20.064,19.926,19.995,51697,0
2012-03-05,19.986,20.013,19.916,19.952,34012,0
2012-03-06,19.882,19.882,19.64,19.709,50137,0
2012-03-07,19.725,19.865,19.717,19.786,90762,0
2012-03-08,19.822,19.995,19.822,19.882,65541,0
2012-03-09,19.901,20.064,19.901,20.004,56206,0
2012-03-12,19.986,20.098,19.934,20.098,62258,0
2012-03-13,20.126,20.273,20.056,20.238,85638,0
2012-03-14,20.36,20.551,20.247,20.282,75662,0
2012-03-15,20.351,20.351,20.29,20.317,82278,0
2012-03-16,20.326,20.36,20.29,20.334,29471,0
2012-03-19,20.386,20.386,20.308,20.317,32844,0
2012-03-20,20.326,20.43,20.308,20.369,37230,0
2012-03-21,20.343,20.56,20.343,20.49,47389,0
2012-03-22,20.499,20.525,20.43,20.448,25021,0
2012-03-23,20.499,20.621,20.49,20.612,33709,0
2012-03-26,20.733,20.769,20.612,20.647,70546,0
2012-03-27,20.647,20.795,20.647,20.777,54016,0
2012-03-28,20.751,20.9,20.751,20.864,42303,0
2012-03-29,20.838,21.047,20.795,20.977,140512,0
2012-03-30,20.969,21.107,20.969,21.072,72793,0
2012-04-02,21.037,21.098,21.012,21.055,178471,0
2012-04-03,21.091,21.176,21.072,21.152,68679,0
2012-04-04,21.091,21.176,21.072,21.142,97684,0
2012-04-05,21.142,21.142,21.072,21.125,32633,0
2012-04-09,21.064,21.091,21.03,21.037,31514,0
2012-04-10,21.012,21.098,20.785,20.907,206881,0
2012-04-11,20.943,21.004,20.9,20.986,50193,0
2012-04-12,20.986,21.334,20.986,21.315,92841,0
2012-04-13,21.282,21.282,21.116,21.168,73219,0
2012-04-16,21.16,21.221,21.03,21.072,261894,0
2012-04-17,21.133,21.133,21.055,21.064,42546,0
2012-04-18,21.116,21.116,20.873,20.873,73347,0
2012-04-19,20.977,21.055,20.977,20.986,41542,0
2012-04-20,21.037,21.037,20.725,20.725,73545,0
2012-04-23,20.777,20.803,20.691,20.795,42260,0
2012-04-24,20.751,20.924,20.751,20.864,29226,0
2012-04-25,20.873,21.047,20.873,21.004,38334,0
2012-04-26,20.943,21.03,20.943,21.004,19954,0
2012-04-27,20.977,21.047,20.916,20.96,63443,0
2012-04-30,20.969,21.012,20.838,20.838,91181,0
2012-05-01,20.907,20.943,20.838,20.846,78641,0
2012-05-02,20.838,20.873,20.733,20.733,76751,0
2012-05-03,20.769,20.812,20.691,20.699,66914,0
2012-05-04,20.656,20.707,20.638,20.707,54105,0
2012-05-07,20.621,20.725,20.621,20.664,32746,0
2012-05-08,20.638,20.717,20.638,20.672,39220,0
2012-05-09,20.638,20.699,20.612,20.63,38459,0
2012-05-10,20.656,20.751,20.656,20.664,43025,0
2012-05-11,20.682,20.707,20.638,20.638,35980,0
2012-05-14,20.612,20.612,20.455,20.455,41322,0
2012-05-15,20.43,20.481,20.178,20.282,54041,0
2012-05-16,20.265,20.378,20.16,20.187,47807,0
2012-05-17,20.187,20.187,19.612,19.63,60472,0
2012-05-18,19.64,19.64,19.126,19.481,80048,0
2012-05-21,19.551,20.091,19.36,19.901,76204,0
2012-05-22,19.907,20.49,19.907,20.326,54525,0
2012-05-23,20.083,20.49,20.064,20.43,33049,0
2012-05-24,20.404,20.595,20.36,20.516,51091,0
2012-05-25,20.586,20.769,20.42,20.725,35049,0
2012-05-29,20.56,20.638,20.42,20.621,50389,0
2012-05-30,20.448,20.569,20.126,20.238,78434,0
2012-05-31,20.29,20.351,20.056,20.317,61149,0
2012-06-01,19.943,20.152,19.943,20.126,65226,0
2012-06-04,20.064,20.16,19.986,20.134,29895,0
2012-06-05,20.038,20.481,20.038,20.317,25931,0
2012-06-06,20.448,20.595,20.448,20.473,29910,0
2012-06-07,20.499,20.586,20.395,20.395,74330,0
2012-06-08,20.395,20.42,20.378,20.42,23233,0
2012-06-11,20.369,20.481,20.36,20.404,51958,0
2012-06-12,20.326,20.509,20.326,20.481,53522,0
2012-06-13,20.36,20.525,20.36,20.509,61964,0
2012-06-14,20.586,20.586,20.473,20.481,35814,0
2012-06-15,20.551,20.586,20.509,20.525,38879,0
2012-06-18,20.455,20.638,20.455,20.586,226056,0
2012-06-19,20.595,20.638,20.595,20.595,204570,0
2012-06-20,20.595,20.656,20.595,20.63,64171,0
2012-06-21,20.595,20.664,20.551,20.551,84455,0
2012-06-22,20.499,20.603,20.499,20.56,76995,0
2012-06-25,20.525,20.699,20.499,20.499,242303,0
2012-06-26,20.578,20.717,20.516,20.682,131001,0
2012-06-27,20.707,20.977,20.707,20.951,78065,0
2012-06-28,20.838,21.229,20.838,21.152,88413,0
2012-06-29,21.203,21.282,21.152,21.273,64628,0
2012-07-02,21.229,21.351,21.229,21.324,50599,0
2012-07-03,21.238,21.394,21.238,21.368,28542,0
2012-07-05,21.343,21.429,21.324,21.394,42077,0
2012-07-06,21.42,21.455,21.351,21.412,53179,0
2012-07-09,21.385,21.455,21.351,21.368,40085,0
2012-07-10,21.368,21.507,21.359,21.429,67878,0
2012-07-11,21.429,21.464,21.351,21.446,61013,0
2012-07-12,21.482,21.516,21.412,21.437,74013,0
2012-07-13,21.429,21.516,21.429,21.507,34935,0
2012-07-16,21.516,21.542,21.473,21.542,69737,0
2012-07-17,21.507,21.576,21.497,21.497,59051,0
2012-07-18,21.516,21.637,21.516,21.637,71682,0
2012-07-19,21.628,21.637,21.567,21.612,62256,0
2012-07-20,21.628,21.637,21.567,21.612,56731,0
2012-07-23,21.516,21.551,21.473,21.516,104228,0
2012-07-24,21.507,21.533,21.334,21.368,80187,0
2012-07-25,21.385,21.567,21.334,21.551,49557,0
2012-07-26,21.516,21.673,21.516,21.612,61284,0
2012-07-27,21.567,21.716,21.567,21.707,33991,0
2012-07-30,21.637,21.68,21.595,21.603,48823,0
2012-07-31,21.612,21.68,21.595,21.62,34879,0
2012-08-01,21.628,21.716,21.628,21.673,30504,0
2012-08-02,21.637,21.698,21.637,21.698,18659,0
2012-08-03,21.646,21.707,21.646,21.707,30538,0
2012-08-06,21.68,21.716,21.68,21.689,40225,0
2012-08-07,21.68,21.725,21.637,21.725,34749,0
2012-08-08,21.689,21.716,21.656,21.68,49255,0
2012-08-09,21.673,21.725,21.646,21.716,38143,0
2012-08-10,21.656,21.725,21.656,21.725,24781,0
2012-08-13,21.707,21.707,21.646,21.664,56426,0
2012-08-14,21.673,21.698,21.646,21.68,71910,0
2012-08-15,21.698,21.698,21.595,21.637,188877,0
2012-08-16,21.637,21.637,21.62,21.628,65907,0
2012-08-17,21.646,21.646,21.62,21.637,45506,0
2012-08-20,21.603,21.637,21.595,21.612,61605,0
2012-08-21,21.628,21.656,21.612,21.62,58769,0
2012-08-22,21.595,21.656,21.595,21.637,54345,0
2012-08-23,21.595,21.716,21.595,21.628,77865,0
2012-08-24,21.628,21.725,21.62,21.698,45634,0
2012-08-27,21.716,21.725,21.689,21.689,75010,0
2012-08-28,21.68,21.725,21.664,21.68,87915,0
2012-08-29,21.394,21.429,21.376,21.42,74903,0
2012-08-30,21.394,21.446,21.394,21.42,39349,0
2012-08-31,21.412,21.446,21.412,21.42,33753,0
2012-09-04,21.429,21.464,21.42,21.437,19066,0
2012-09-05,21.464,21.464,21.429,21.429,38457,0
2012-09-06,21.437,21.446,21.394,21.394,51473,0
2012-09-07,21.385,21.404,21.359,21.385,70785,0
2012-09-10,21.359,21.429,21.334,21.385,75003,0
2012-09-11,21.385,21.412,21.368,21.394,70152,0
2012-09-12,21.376,21.412,21.376,21.394,61784,0
2012-09-13,21.394,21.464,21.376,21.455,104308,0
2012-09-14,21.455,21.603,21.412,21.586,101837,0
2012-09-17,21.595,21.603,21.507,21.576,83893,0
2012-09-18,21.533,21.637,21.516,21.603,59924,0
2012-09-19,21.603,21.698,21.603,21.646,92101,0
2012-09-20,21.628,21.656,21.612,21.612,41880,0
2012-09-21,21.603,21.725,21.603,21.689,178685,0
2012-09-24,21.637,21.68,21.551,21.603,66426,0
2012-09-25,21.637,21.673,21.558,21.62,73548,0
2012-09-26,21.551,21.646,21.551,21.595,89970,0
2012-09-27,21.637,21.637,21.525,21.551,89930,0
2012-09-28,21.525,21.567,21.49,21.567,59077,0
2012-10-01,21.558,21.628,21.558,21.603,35750,0
2012-10-02,21.646,21.646,21.595,21.595,50688,0
2012-10-03,21.637,21.646,21.576,21.62,41688,0
2012-10-04,21.62,21.68,21.595,21.628,106704,0
2012-10-05,21.673,21.673,21.612,21.646,60841,0
2012-10-08,21.62,21.689,21.612,21.656,31736,0
2012-10-09,21.664,21.689,21.646,21.646,78365,0
2012-10-10,21.656,21.725,21.656,21.725,60093,0
2012-10-11,21.725,21.725,21.689,21.707,57384,0
2012-10-12,21.689,21.725,21.68,21.707,41412,0
2012-10-15,21.716,21.725,21.689,21.707,49047,0
2012-10-16,21.725,21.725,21.716,21.725,63623,0
2012-10-17,21.734,21.768,21.716,21.734,38468,0
2012-10-18,21.707,21.759,21.698,21.698,62846,0
2012-10-19,21.707,21.725,21.656,21.656,75733,0
2012-10-22,21.716,21.716,21.637,21.637,88927,0
2012-10-23,21.637,21.664,21.595,21.603,57752,0
2012-10-24,21.612,21.673,21.612,21.637,27063,0
2012-10-25,21.612,21.68,21.612,21.656,33853,0
2012-10-26,21.62,21.664,21.612,21.637,56442,0
2012-10-31,21.646,21.673,21.646,21.673,109425,0
2012-11-01,21.637,21.673,21.637,21.637,91856,0
2012-11-02,21.664,21.68,21.656,21.673,65920,0
2012-11-05,21.664,21.725,21.595,21.725,164063,0
2012-11-06,21.725,21.785,21.725,21.734,127809,0
2012-11-07,21.734,21.777,21.725,21.759,77774,0
2012-11-08,21.749,21.811,21.725,21.795,228015,0
2012-11-09,21.741,21.811,21.734,21.811,68487,0
2012-11-12,21.811,21.855,21.811,21.855,29841,0
2012-11-13,21.863,21.88,21.811,21.828,88930,0
2012-11-14,21.863,21.863,21.741,21.749,63362,0
2012-11-15,21.759,21.811,21.637,21.68,101671,0
2012-11-16,21.759,21.795,21.689,21.689,58575,0
2012-11-19,21.785,21.819,21.734,21.819,94072,0
2012-11-20,21.777,21.855,21.777,21.795,51053,0
2012-11-21,21.838,21.838,21.795,21.803,55067,0
2012-11-23,21.759,21.855,21.759,21.855,50273,0
2012-11-26,21.846,21.863,21.803,21.828,44973,0
2012-11-27,21.803,21.863,21.803,21.819,109309,0
2012-11-28,21.551,21.586,21.49,21.525,66310,0
2012-11-29,21.567,21.576,21.507,21.516,137536,0
2012-11-30,21.516,21.595,21.464,21.551,102716,0
2012-12-03,21.551,21.595,21.516,21.551,71862,0
2012-12-04,21.586,21.586,21.533,21.542,61946,0
2012-12-05,21.576,21.576,21.533,21.542,51281,0
2012-12-06,21.542,21.558,21.525,21.558,51640,0
2012-12-07,21.558,21.68,21.551,21.673,112852,0
2012-12-10,21.664,21.664,21.567,21.586,50906,0
2012-12-11,21.595,21.646,21.558,21.576,44311,0
2012-12-12,21.586,21.637,21.558,21.595,66957,0
2012-12-13,21.595,21.628,21.576,21.603,41984,0
2012-12-14,21.576,21.656,21.576,21.637,40357,0
2012-12-17,21.646,21.716,21.595,21.673,117891,0
2012-12-18,21.673,21.716,21.62,21.637,80238,0
2012-12-19,21.646,21.707,21.646,21.698,76423,0
2012-12-20,21.689,21.716,21.664,21.716,49852,0
2012-12-21,21.689,21.725,21.646,21.725,28470,0
2012-12-24,21.716,21.716,21.664,21.689,18581,0
2012-12-26,21.68,21.707,21.637,21.637,18459,0
2012-12-27,21.656,21.656,21.595,21.612,59557,0
2012-12-28,21.612,21.689,21.612,21.68,39318,0
2012-12-31,21.673,21.707,21.595,21.656,53461,0
2013-01-02,21.68,21.749,21.68,21.749,41609,0
2013-01-03,21.734,21.846,21.734,21.846,38142,0
2013-01-04,21.819,21.863,21.811,21.846,60962,0
2013-01-07,21.846,21.872,21.811,21.846,60914,0
2013-01-08,21.872,21.925,21.855,21.872,85546,0
2013-01-09,21.872,21.898,21.828,21.863,34235,0
2013-01-10,21.872,21.925,21.855,21.907,59009,0
2013-01-11,21.898,21.907,21.785,21.907,284671,0
2013-01-14,21.898,21.907,21.855,21.898,22452,0
2013-01-15,21.872,21.916,21.855,21.916,25213,0
2013-01-16,21.889,21.925,21.889,21.916,38016,0
2013-01-17,21.933,21.933,21.889,21.889,77397,0
2013-01-18,21.898,22.064,21.898,21.941,59257,0
2013-01-22,21.941,22.02,21.941,22.001,27018,0
2013-01-23,21.959,21.986,21.925,21.925,72038,0
2013-01-24,21.968,21.968,21.88,21.898,50172,0
2013-01-25,21.88,21.933,21.863,21.907,58660,0
2013-01-28,21.916,21.916,21.872,21.872,26595,0
2013-01-29,21.872,21.907,21.872,21.872,49016,0
2013-01-30,21.872,21.898,21.855,21.889,42919,0
2013-01-31,21.907,21.916,21.855,21.898,34159,0
2013-02-01,21.863,21.959,21.863,21.941,75683,0
2013-02-04,21.941,21.986,21.925,21.959,47243,0
2013-02-05,21.977,22.001,21.872,21.872,43367,0
2013-02-06,21.95,22.011,21.941,21.941,52812,0
2013-02-07,21.933,22.001,21.933,21.968,21537,0
2013-02-08,21.933,21.994,21.933,21.977,18909,0
2013-02-11,22.001,22.001,21.959,21.986,31962,0
2013-02-12,22.011,22.011,21.968,21.968,39324,0
2013-02-13,21.968,22.02,21.968,21.994,34484,0
2013-02-14,21.994,22.011,21.933,21.986,73292,0
2013-02-15,21.977,22.064,21.977,21.994,50508,0
2013-02-19,21.994,22.064,21.994,22.029,44785,0
2013-02-20,22.047,22.08,22.011,22.011,48713,0
2013-02-21,22.064,22.071,22.02,22.064,43988,0
2013-02-22,22.071,22.107,22.071,22.071,21129,0
2013-02-25,22.047,22.115,22.047,22.055,53431,0
2013-02-26,22.12,22.146,22.085,22.146,67635,0
2013-02-27,22.146,22.164,22.102,22.111,71601,0
2013-02-28,22.137,22.146,22.111,22.111,40295,0
2013-03-01,22.12,22.146,22.111,22.129,61990,0
2013-03-04,22.137,22.208,22.129,22.173,70273,0
2013-03-05,22.173,22.226,22.156,22.182,47449,0
2013-03-06,22.191,22.199,22.173,22.199,29739,0
2013-03-07,22.191,22.226,22.191,22.191,33509,0
2013-03-08,22.226,22.226,22.173,22.208,27997,0
2013-03-11,22.199,22.217,22.182,22.199,17578,0
2013-03-12,22.182,22.226,22.182,22.208,38605,0
2013-03-13,22.191,22.208,22.182,22.182,31381,0
2013-03-14,22.253,22.296,22.208,22.288,101553,0
2013-03-15,22.217,22.296,22.191,22.296,84608,0
2013-03-18,22.288,22.315,22.199,22.244,68080,0
2013-03-19,22.244,22.279,22.226,22.226,25770,0
2013-03-20,22.234,22.288,22.234,22.288,34259,0
2013-03-21,22.244,22.296,22.234,22.296,29051,0
2013-03-22,22.288,22.332,22.288,22.296,23393,0
2013-03-25,22.288,22.332,22.288,22.332,32001,0
2013-03-26,22.358,22.393,22.332,22.367,36035,0
2013-03-27,22.332,22.393,22.323,22.332,22665,0
2013-03-28,22.349,22.393,22.341,22.393,27676,0
2013-04-01,22.367,22.419,22.367,22.411,34624,0
2013-04-02,22.376,22.481,22.376,22.447,49762,0
2013-04-03,22.49,22.49,22.447,22.464,18930,0
2013-04-04,22.411,22.455,22.385,22.385,31873,0
2013-04-05,22.349,22.438,22.341,22.349,73346,0
2013-04-08,22.332,22.411,22.332,22.376,18442,0
2013-04-09,22.393,22.447,22.279,22.288,169278,0
2013-04-10,22.332,22.332,22.27,22.279,119584,0
2013-04-11,22.279,22.315,22.279,22.296,46019,0
2013-04-12,22.315,22.315,22.288,22.305,15274,0
2013-04-15,22.305,22.349,22.296,22.341,23015,0
2013-04-16,22.288,22.367,22.288,22.341,20776,0
2013-04-17,22.315,22.358,22.315,22.315,29251,0
2013-04-18,22.332,22.358,22.332,22.332,18346,0
2013-04-19,22.323,22.358,22.296,22.296,45956,0
2013-04-22,22.296,22.349,22.296,22.332,42712,0
2013-04-23,22.332,22.358,22.332,22.332,51391,0
2013-04-24,22.332,22.358,22.296,22.305,35429,0
2013-04-25,22.315,22.332,22.305,22.305,39954,0
2013-04-26,22.296,22.358,22.296,22.323,24260,0
2013-04-29,22.358,22.393,22.315,22.367,42457,0
2013-04-30,22.367,22.393,22.358,22.358,36164,0
2013-05-01,22.385,22.385,22.349,22.349,37813,0
2013-05-02,22.349,22.411,22.349,22.393,70832,0
2013-05-03,22.429,22.455,22.403,22.429,31649,0
2013-05-06,22.464,22.473,22.429,22.464,35688,0
2013-05-07,22.473,22.596,22.473,22.543,38936,0
2013-05-08,22.552,22.596,22.534,22.596,46930,0
2013-05-09,22.596,22.676,22.579,22.658,30017,0
2013-05-10,22.605,22.676,22.596,22.605,24736,0
2013-05-13,22.596,22.694,22.596,22.685,32762,0
2013-05-14,22.633,22.685,22.633,22.666,29241,0
2013-05-15,22.685,22.685,22.658,22.666,15867,0
2013-05-16,22.623,22.658,22.605,22.623,19579,0
2013-05-17,22.623,22.666,22.623,22.633,14916,0
2013-05-20,22.633,22.711,22.633,22.711,22146,0
2013-05-21,22.711,22.728,22.676,22.728,48335,0
2013-05-22,22.728,22.737,22.685,22.694,20329,0
2013-05-23,22.641,22.685,22.596,22.685,28979,0
2013-05-24,22.676,22.685,22.605,22.623,25242,0
2013-05-28,22.633,22.711,22.633,22.641,41974,0
2013-05-29,22.68,22.733,22.608,22.68,68216,0
2013-05-30,22.724,22.724,22.598,22.608,50296,0
2013-05-31,22.645,22.68,22.528,22.591,49992,0
2013-06-03,22.536,22.564,22.411,22.528,91163,0
2013-06-04,22.429,22.501,22.411,22.447,51251,0
2013-06-05,22.447,22.474,22.366,22.474,135764,0
2013-06-06,22.501,22.501,22.366,22.482,43566,0
2013-06-07,22.447,22.492,22.447,22.456,50852,0
2013-06-10,22.429,22.482,22.429,22.456,17953,0
2013-06-11,22.366,22.456,22.188,22.348,120268,0
2013-06-12,22.304,22.366,21.99,22.107,140770,0
2013-06-13,22.142,24.124,21.838,22.366,66169,0
2013-06-14,22.545,22.545,22.313,22.384,65925,0
2013-06-17,22.384,22.51,22.34,22.393,51438,0
2013-06-18,22.348,22.492,22.348,22.447,71756,0
2013-06-19,22.411,22.51,22.267,22.348,180123,0
2013-06-20,22.195,22.304,22.062,22.142,119072,0
2013-06-21,22.205,22.366,22.035,22.188,290065,0
2013-06-24,22.107,22.107,21.74,21.963,88241,0
2013-06-25,22.026,22.16,21.828,21.954,123797,0
2013-06-26,21.999,22.267,21.999,22.107,75346,0
2013-06-27,22.142,22.402,22.142,22.188,76076,0
2013-06-28,22.621,22.639,22.493,22.547,54682,0
2013-07-01,22.322,22.357,22.169,22.188,53869,0
2013-07-02,22.169,22.286,22.169,22.188,51398,0
2013-07-03,22.25,22.25,22.151,22.188,22347,0
2013-07-05,22.142,22.231,21.936,22.053,99272,0
2013-07-08,22.097,22.132,21.963,22.053,67782,0
2013-07-09,22.035,22.132,22.016,22.053,54750,0
2013-07-10,22.089,22.16,22.053,22.053,66197,0
2013-07-11,22.205,22.439,22.188,22.322,96066,0
2013-07-12,22.376,22.402,22.304,22.322,47830,0
2013-07-15,22.322,22.411,22.294,22.322,52418,0
2013-07-16,22.411,22.411,22.322,22.322,61631,0
2013-07-17,22.402,22.447,22.304,22.322,120918,0
2013-07-18,22.348,22.393,22.313,22.322,57308,0
2013-07-19,22.34,22.376,22.313,22.313,57630,0
2013-07-22,22.366,22.402,22.322,22.322,113344,0
2013-07-23,22.33,22.366,22.313,22.313,131915,0
2013-07-24,22.322,22.366,22.277,22.322,167087,0
2013-07-25,22.366,22.366,22.231,22.322,66031,0
2013-07-26,22.366,22.393,22.277,22.286,56006,0
2013-07-29,22.294,22.366,22.258,22.313,32606,0
2013-07-30,22.322,22.348,22.277,22.322,27741,0
2013-07-31,22.357,22.366,22.313,22.322,47092,0
2013-08-01,22.294,22.366,22.286,22.322,30585,0
2013-08-02,22.294,22.348,22.258,22.277,101083,0
2013-08-05,22.304,22.322,22.25,22.277,106396,0
2013-08-06,22.294,22.322,22.231,22.258,342934,0
2013-08-07,22.258,22.33,22.258,22.258,126794,0
2013-08-08,22.304,22.33,22.258,22.258,37615,0
2013-08-09,22.348,22.348,22.258,22.258,153456,0
2013-08-12,22.313,22.34,22.195,22.223,129041,0
2013-08-13,22.205,22.258,22.205,22.231,31960,0
2013-08-14,22.231,22.241,22.053,22.115,76557,0
2013-08-15,21.963,22.026,21.766,21.828,89366,0
2013-08-16,21.784,21.846,21.613,21.65,130385,0
2013-08-19,21.73,21.73,21.425,21.515,120090,0
2013-08-20,21.336,21.524,21.336,21.515,88471,0
2013-08-21,21.38,21.74,21.273,21.74,105290,0
2013-08-22,21.74,21.936,21.631,21.936,76193,0
2013-08-23,21.919,22.044,21.864,22.044,49369,0
2013-08-26,22.062,22.079,21.944,21.963,89439,0
2013-08-27,21.999,22.089,21.909,22.089,30339,0
2013-08-28,22.101,22.12,21.92,22.12,59663,0
2013-08-29,22.129,22.165,22.009,22.101,66743,0
2013-08-30,22.056,22.184,22.047,22.184,97516,0
2013-09-03,22.184,22.184,22.093,22.174,53157,0
2013-09-04,22.137,22.193,22.009,22.137,199267,0
2013-09-05,22.093,22.12,21.983,22.047,40524,0
2013-09-06,22.056,22.073,21.946,22.073,78854,0
2013-09-09,22.073,22.073,21.901,22.029,67245,0
2013-09-10,22.029,22.029,21.809,21.882,60637,0
2013-09-11,21.846,21.891,21.754,21.891,66263,0
2013-09-12,21.802,21.846,21.646,21.719,121207,0
2013-09-13,21.664,21.719,21.646,21.674,39323,0
2013-09-16,21.891,21.891,21.656,21.774,77353,0
2013-09-17,21.856,21.856,21.682,21.774,49604,0
2013-09-18,21.774,21.965,21.682,21.92,56172,0
2013-09-19,21.92,22.001,21.873,21.891,29905,0
2013-09-20,21.92,22.083,21.837,22.083,49091,0
2013-09-23,22.029,22.093,21.91,21.946,35413,0
2013-09-24,21.882,22.101,21.882,22.101,46006,0
2013-09-25,22.029,22.129,22.001,22.11,39633,0
2013-09-26,22.12,22.229,22.047,22.229,52907,0
2013-09-27,22.184,22.201,22.001,22.147,48477,0
2013-09-30,22.029,22.083,21.891,21.92,38229,0
2013-10-01,21.891,22.029,21.891,21.928,43049,0
2013-10-02,21.901,21.946,21.719,21.901,93892,0
2013-10-03,21.864,21.882,21.728,21.837,59076,0
2013-10-04,21.828,21.828,21.728,21.809,63286,0
2013-10-07,21.774,21.802,21.664,21.764,50291,0
2013-10-08,21.802,21.837,21.6,21.837,82534,0
2013-10-09,21.764,21.764,21.69,21.764,40912,0
2013-10-10,21.745,21.774,21.69,21.774,38405,0
2013-10-11,21.802,21.809,21.719,21.782,52370,0
2013-10-14,21.71,21.837,21.71,21.818,45266,0
2013-10-15,21.846,21.846,21.592,21.682,54979,0
2013-10-16,21.682,21.719,21.6,21.719,62907,0
2013-10-17,21.719,21.864,21.656,21.856,80020,0
2013-10-18,21.846,21.983,21.802,21.983,90603,0
2013-10-21,21.965,21.983,21.846,21.92,58650,0
2013-10-22,21.965,22.047,21.928,22.029,99019,0
2013-10-23,21.955,22.101,21.955,22.009,59932,0
2013-10-24,22.073,22.093,21.955,22.056,67928,0
2013-10-25,21.937,22.009,21.846,21.901,47703,0
2013-10-28,21.901,21.901,21.754,21.864,57008,0
2013-10-29,21.873,22.001,21.802,22.001,30582,0
2013-10-30,21.992,21.992,21.802,21.974,62463,0
2013-10-31,21.864,22.001,21.864,21.946,22613,0
2013-11-01,21.901,22.029,21.901,22.029,22828,0
2013-11-04,22.029,22.101,22.001,22.101,43707,0
2013-11-05,22.083,22.083,21.901,22.056,58631,0
2013-11-06,22.093,22.11,22.001,22.11,26013,0
2013-11-07,22.101,22.137,22.047,22.137,46481,0
2013-11-08,22.129,22.137,22.065,22.093,52824,0
2013-11-11,22.019,22.065,22.009,22.047,30638,0
2013-11-12,21.992,22.037,21.901,21.91,69684,0
2013-11-13,21.901,22.037,21.873,22.037,49042,0
2013-11-14,22.009,22.047,21.974,22.047,28000,0
2013-11-15,22.056,22.083,21.992,22.065,38565,0
2013-11-18,22.065,22.247,22.065,22.201,98149,0
2013-11-19,22.137,22.265,22.137,22.256,61775,0
2013-11-20,22.193,22.365,22.193,22.347,86707,0
2013-11-21,22.32,22.32,22.256,22.301,38149,0
2013-11-22,22.311,22.32,22.256,22.311,30327,0
2013-11-25,22.32,22.347,22.274,22.347,47708,0
2013-11-26,22.401,22.401,22.298,22.318,38696,0
2013-11-27,22.318,22.428,22.308,22.383,30001,0
2013-11-29,22.354,22.41,22.354,22.401,6301,0
2013-12-02,22.401,22.401,22.308,22.308,23471,0
2013-12-03,22.318,22.493,22.318,22.493,50712,0
2013-12-04,22.456,22.466,22.363,22.401,30704,0
2013-12-05,22.336,22.401,22.29,22.373,29035,0
2013-12-06,22.318,22.391,22.318,22.391,22675,0
2013-12-09,22.345,22.363,22.261,22.336,83254,0
2013-12-10,22.271,22.326,22.261,22.281,22883,0
2013-12-11,22.243,22.298,22.086,22.196,74675,0
2013-12-12,22.114,22.206,22.04,22.206,54725,0
2013-12-13,22.16,22.308,22.086,22.308,28024,0
2013-12-16,22.308,22.41,22.253,22.326,51990,0
2013-12-17,22.354,22.354,22.169,22.206,56478,0
2013-12-18,22.261,22.633,22.234,22.391,111898,0
2013-12-19,22.447,22.568,22.345,22.548,118375,0
2013-12-20,22.475,22.659,22.456,22.659,78659,0
2013-12-23,22.623,22.659,22.456,22.568,60967,0
2013-12-24,22.493,22.548,22.418,22.503,16274,0
2013-12-26,22.428,22.512,22.391,22.391,45749,0
2013-12-27,22.383,22.493,22.354,22.391,25378,0
2013-12-30,22.363,22.531,22.234,22.475,116564,0
2013-12-31,22.419,22.456,22.271,22.299,46253,0
2014-01-02,22.298,22.401,22.29,22.391,23870,0
2014-01-03,22.466,22.594,22.391,22.577,69458,0
2014-01-06,22.558,22.603,22.483,22.568,51272,0
2014-01-07,22.521,22.577,22.512,22.577,23610,0
2014-01-08,22.577,22.668,22.521,22.668,29137,0
2014-01-09,22.668,22.668,22.594,22.633,23499,0
2014-01-10,22.594,22.698,22.586,22.651,37172,0
2014-01-13,22.688,22.723,22.633,22.707,31818,0
2014-01-14,22.633,22.707,22.623,22.659,39860,0
2014-01-15,22.651,22.743,22.633,22.707,25913,0
2014-01-16,22.688,22.818,22.668,22.818,42980,0
2014-01-17,22.818,22.956,22.78,22.956,47452,0
2014-01-21,22.873,22.928,22.772,22.873,51398,0
2014-01-22,22.873,22.928,22.836,22.918,30528,0
2014-01-23,22.892,22.928,22.844,22.873,39181,0
2014-01-24,22.873,22.873,22.743,22.863,37437,0
2014-01-27,22.853,22.853,22.698,22.698,53161,0
2014-01-28,22.698,22.788,22.678,22.788,99761,0
2014-01-29,22.723,22.772,22.723,22.772,23498,0
2014-01-30,22.743,22.863,22.743,22.818,21888,0
2014-01-31,22.771,22.853,22.771,22.771,40703,0
2014-02-03,22.836,22.873,22.772,22.828,38162,0
2014-02-04,22.828,22.908,22.828,22.908,42667,0
2014-02-05,22.844,22.908,22.844,22.908,28268,0
2014-02-06,22.873,22.938,22.873,22.938,53038,0
2014-02-07,22.938,22.983,22.892,22.908,26882,0
2014-02-10,22.908,22.983,22.908,22.948,38824,0
2014-02-11,22.918,23.012,22.818,22.983,38958,0
2014-02-12,22.141,23.012,22.141,22.983,17950,0
2014-02-13,22.966,23.048,22.966,23.021,31868,0
2014-02-14,22.983,23.058,22.983,23.048,21995,0
2014-02-18,23.048,23.103,23.038,23.048,68569,0
2014-02-19,23.048,23.113,23.048,23.048,90379,0
2014-02-20,23.103,23.103,22.983,23.038,55530,0
2014-02-21,23.038,23.132,23.038,23.048,73060,0
2014-02-24,23.095,23.113,23.068,23.086,40983,0
2014-02-25,23.068,23.132,23.068,23.086,62858,0
2014-02-26,23.224,23.29,23.101,23.263,54646,0
2014-02-27,23.281,23.281,23.215,23.233,19467,0
2014-02-28,23.263,23.319,23.177,23.215,52398,0
2014-03-03,23.197,23.233,23.111,23.141,37208,0
2014-03-04,23.141,23.215,23.101,23.141,37284,0
2014-03-05,23.093,23.15,23.075,23.111,56987,0
2014-03-06,23.15,23.158,23.045,23.045,32868,0
2014-03-07,23.093,23.093,23.028,23.055,14046,0
2014-03-10,23.084,23.093,23.045,23.065,29533,0
2014-03-11,23.075,23.111,23.055,23.065,24080,0
2014-03-12,23.055,23.121,23.055,23.084,34466,0
2014-03-13,23.141,23.158,23.093,23.093,24767,0
2014-03-14,23.158,23.207,23.15,23.177,47041,0
2014-03-17,23.224,23.263,23.177,23.215,34922,0
2014-03-18,23.15,23.243,23.15,23.177,31702,0
2014-03-19,23.207,23.243,23.197,23.197,47477,0
2014-03-20,23.224,23.243,23.177,23.224,33068,0
2014-03-21,23.272,23.346,23.233,23.346,66285,0
2014-03-24,23.253,23.356,23.224,23.224,43403,0
2014-03-25,23.272,23.272,23.141,23.141,42729,0
2014-03-26,23.177,23.187,23.084,23.131,44774,0
2014-03-27,23.15,23.187,23.111,23.131,52387,0
2014-03-28,23.131,23.177,23.131,23.131,47423,0
2014-03-31,23.141,23.233,23.141,23.158,48996,0
2014-04-01,23.207,23.263,23.177,23.243,79678,0
2014-04-02,23.215,23.233,23.177,23.177,41891,0
2014-04-03,23.177,23.224,23.167,23.177,14817,0
2014-04-04,23.215,23.263,23.177,23.187,56994,0
2014-04-07,23.187,23.309,23.187,23.29,44092,0
2014-04-08,23.272,23.299,23.224,23.272,34455,0
2014-04-09,23.299,23.319,23.197,23.215,71742,0
2014-04-10,23.224,23.272,23.197,23.263,55124,0
2014-04-11,23.207,23.309,23.207,23.272,26084,0
2014-04-14,23.281,23.309,23.281,23.309,24495,0
2014-04-15,23.281,23.365,23.281,23.329,67798,0
2014-04-16,23.319,23.412,23.319,23.375,42369,0
2014-04-17,23.395,23.412,23.319,23.319,66136,0
2014-04-21,23.346,23.412,23.329,23.365,39353,0
2014-04-22,23.337,23.412,23.337,23.375,34572,0
2014-04-23,23.395,23.46,23.375,23.46,28497,0
2014-04-24,23.46,23.46,23.365,23.451,58744,0
2014-04-25,23.451,23.451,23.403,23.412,45821,0
2014-04-28,23.441,23.478,23.412,23.469,103123,0
2014-04-29,23.478,23.478,23.441,23.451,53610,0
2014-04-30,23.478,23.487,23.441,23.46,49676,0
2014-05-01,23.46,23.507,23.46,23.478,55267,0
2014-05-02,23.507,23.534,23.469,23.534,51302,0
2014-05-05,23.517,23.685,23.517,23.657,38820,0
2014-05-06,23.657,23.761,23.629,23.685,32344,0
2014-05-07,23.685,23.695,23.619,23.695,25597,0
2014-05-08,23.676,23.685,23.619,23.619,46355,0
2014-05-09,23.648,23.657,23.6,23.629,22653,0
2014-05-12,23.648,23.695,23.648,23.657,26569,0
2014-05-13,23.657,23.732,23.657,23.704,24846,0
2014-05-14,23.685,23.704,23.666,23.666,24318,0
2014-05-15,23.666,23.732,23.666,23.714,27949,0
2014-05-16,23.714,23.714,23.676,23.676,18308,0
2014-05-19,23.676,23.732,23.676,23.676,21476,0
2014-05-20,23.732,23.742,23.704,23.742,33906,0
2014-05-21,23.714,23.742,23.704,23.742,20415,0
2014-05-22,23.732,23.77,23.732,23.742,27848,0
2014-05-23,23.751,23.77,23.732,23.761,17556,0
2014-05-27,23.761,23.817,23.742,23.78,49387,0
2014-05-28,23.825,23.93,23.806,23.863,81052,0
2014-05-29,23.959,23.959,23.892,23.902,31583,0
2014-05-30,23.959,23.987,23.91,23.949,40596,0
2014-06-02,23.969,24.006,23.92,23.949,50221,0
2014-06-03,23.959,24.006,23.949,23.959,62912,0
2014-06-04,23.969,23.969,23.758,23.902,62503,0
2014-06-05,23.853,23.92,23.853,23.902,29363,0
2014-06-06,23.92,23.959,23.882,23.92,19990,0
2014-06-09,23.902,24.034,23.863,23.91,67635,0
2014-06-10,23.959,23.997,23.902,23.997,45554,0
2014-06-11,23.987,24.034,23.882,23.997,31334,0
2014-06-12,23.949,24.034,23.949,24.016,17688,0
2014-06-13,24.044,24.044,23.882,24.026,39083,0
2014-06-16,24.034,24.034,23.91,23.91,32442,0
2014-06-17,23.949,23.949,23.873,23.873,61624,0
2014-06-18,23.892,23.959,23.873,23.92,85364,0
2014-06-19,23.93,23.977,23.882,23.902,105980,0
2014-06-20,23.93,23.987,23.481,23.481,420338,0
2014-06-23,23.778,23.959,23.748,23.902,172524,0
2014-06-24,23.882,23.939,23.882,23.892,45362,0
2014-06-25,23.902,24.111,23.873,23.977,182679,0
2014-06-26,23.959,24.006,23.93,23.93,26188,0
2014-06-27,23.977,23.997,23.939,23.939,9778,0
2014-06-30,24.006,24.006,23.93,23.939,14045,0
2014-07-01,23.949,23.977,23.92,23.949,15304,0
2014-07-02,23.939,23.977,23.882,23.902,76657,0
2014-07-03,23.93,23.93,23.844,23.91,59075,0
2014-07-07,23.873,23.959,23.873,23.959,45313,0
2014-07-08,23.949,23.987,23.93,23.969,29074,0
2014-07-09,23.977,24.016,23.977,23.987,26024,0
2014-07-10,23.997,24.006,23.969,24.006,28054,0
2014-07-11,23.977,24.026,23.977,23.987,19988,0
2014-07-14,24.026,24.083,23.987,23.997,37657,0
2014-07-15,24.026,24.026,23.987,23.987,16849,0
2014-07-16,24.026,24.093,23.987,24.044,44760,0
2014-07-17,24.026,24.083,23.997,23.997,26388,0
2014-07-18,23.997,24.101,23.987,23.987,29404,0
2014-07-21,24.006,24.044,23.997,23.997,25941,0
2014-07-22,24.006,24.034,23.987,23.987,30830,0
2014-07-23,23.987,24.016,23.969,23.969,34787,0
2014-07-24,24.016,24.026,23.969,23.987,32681,0
2014-07-25,23.987,24.026,23.987,23.987,19347,0
2014-07-28,23.997,24.016,23.977,23.977,37157,0
2014-07-29,24.016,24.026,23.977,23.987,19748,0
2014-07-30,23.987,24.026,23.969,23.969,25205,0
2014-07-31,23.959,23.997,23.873,23.892,36340,0
2014-08-01,23.892,23.949,23.853,23.93,35050,0
2014-08-04,23.93,23.93,23.863,23.92,35330,0
2014-08-05,23.892,23.92,23.873,23.882,20531,0
2014-08-06,23.873,23.969,23.873,23.92,20716,0
2014-08-07,23.92,24.016,23.92,24.006,30131,0
2014-08-08,24.034,24.054,23.977,24.034,18992,0
2014-08-11,24.016,24.093,24.016,24.093,32741,0
2014-08-12,24.054,24.093,24.054,24.083,5716,0
2014-08-13,24.101,24.111,24.083,24.101,19794,0
2014-08-14,24.121,24.159,24.111,24.15,16645,0
2014-08-15,24.168,24.207,24.121,24.178,19588,0
2014-08-18,24.207,24.245,24.178,24.225,25316,0
2014-08-19,24.111,24.225,24.111,24.197,30879,0
2014-08-20,24.207,24.264,24.159,24.264,21731,0
2014-08-21,24.283,24.283,24.207,24.207,13916,0
2014-08-22,24.178,24.245,24.178,24.217,31301,0
2014-08-25,24.235,24.245,24.159,24.159,47951,0
2014-08-26,24.217,24.302,24.14,24.235,61645,0
2014-08-27,24.272,24.301,24.243,24.301,48495,0
2014-08-28,24.301,24.379,24.291,24.359,37096,0
2014-08-29,24.35,24.379,24.34,24.34,26874,0
2014-09-02,24.291,24.291,24.127,24.185,354665,0
2014-09-03,24.165,24.185,24.078,24.146,95895,0
2014-09-04,24.136,24.165,23.971,24.01,95193,0
2014-09-05,24.03,24.088,23.991,24.02,87229,0
2014-09-08,24.039,24.107,24.03,24.049,33958,0
2014-09-09,23.962,24.068,23.962,24.02,41981,0
2014-09-10,24.02,24.068,23.962,24.039,36719,0
2014-09-11,24.02,24.078,24.001,24.078,47425,0
2014-09-12,24.02,24.078,23.913,23.913,115171,0
2014-09-15,24.02,24.02,23.962,23.971,34539,0
2014-09-16,23.981,24.059,23.981,24.02,39021,0
2014-09-17,24.001,24.107,24.001,24.088,37779,0
2014-09-18,24.049,24.175,24.049,24.068,44607,0
2014-09-19,24.146,24.146,24.088,24.107,21740,0
2014-09-22,24.127,24.136,24.107,24.117,21642,0
2014-09-23,24.136,24.136,24.068,24.097,32225,0
2014-09-24,24.088,24.136,24.078,24.078,32094,0
2014-09-25,24.097,24.117,24.059,24.078,28615,0
2014-09-26,24.078,24.127,24.049,24.078,21508,0
2014-09-29,24.078,24.097,24.03,24.049,54155,0
2014-09-30,24.049,24.136,24.049,24.117,16442,0
2014-10-01,24.136,24.185,24.068,24.068,54570,0
2014-10-02,24.068,24.146,24.068,24.117,43589,0
2014-10-03,24.146,24.195,24.127,24.185,42158,0
2014-10-06,24.165,24.204,24.146,24.146,63930,0
2014-10-07,24.146,24.195,24.107,24.127,35160,0
2014-10-08,24.156,24.233,24.156,24.233,34043,0
2014-10-09,24.224,24.233,24.117,24.156,84616,0
2014-10-10,24.175,24.195,24.03,24.097,53411,0
2014-10-13,24.136,24.185,24.097,24.175,39943,0
2014-10-14,24.224,24.243,24.146,24.243,21874,0
2014-10-15,24.195,24.262,24.059,24.224,85788,0
2014-10-16,24.156,24.282,24.088,24.243,38446,0
2014-10-17,24.243,24.291,24.204,24.291,37113,0
2014-10-20,24.311,24.34,24.282,24.33,27834,0
2014-10-21,24.34,24.379,24.253,24.253,28295,0
2014-10-22,24.321,24.35,24.243,24.243,26492,0
2014-10-23,24.291,24.35,24.291,24.311,14235,0
2014-10-24,24.301,24.35,24.291,24.33,11886,0
2014-10-27,24.301,24.417,24.301,24.321,22972,0
2014-10-28,24.369,24.398,24.33,24.33,15746,0
2014-10-29,24.301,24.379,24.301,24.34,20244,0
2014-10-30,24.359,24.398,24.359,24.359,21234,0
2014-10-31,24.379,24.417,24.359,24.369,25650,0
2014-11-03,24.417,24.476,24.398,24.456,47942,0
2014-11-04,24.456,24.485,24.408,24.476,14025,0
2014-11-05,24.456,24.505,24.408,24.456,28151,0
2014-11-06,24.408,24.456,24.34,24.359,69799,0
2014-11-07,24.34,24.437,24.34,24.427,28455,0
2014-11-10,24.437,24.515,24.427,24.447,32182,0
2014-11-11,24.485,24.534,24.466,24.515,40737,0
2014-11-12,24.485,24.524,24.476,24.476,26624,0
2014-11-13,24.524,24.524,24.485,24.524,21567,0
2014-11-14,24.495,24.563,24.495,24.534,24285,0
2014-11-17,24.553,24.621,24.553,24.611,30527,0
2014-11-18,24.573,24.679,24.563,24.563,31223,0
2014-11-19,24.592,24.669,24.583,24.583,44018,0
2014-11-20,24.563,24.65,24.563,24.583,23906,0
2014-11-21,24.602,24.641,24.583,24.621,26330,0
2014-11-24,24.631,24.631,24.611,24.621,17829,0
2014-11-25,24.629,24.757,24.619,24.747,43290,0
2014-11-26,24.688,24.826,24.688,24.796,11965,0
2014-11-28,24.816,24.826,24.668,24.698,18557,0
2014-12-01,24.796,24.806,24.717,24.767,23533,0
2014-12-02,24.806,24.826,24.668,24.668,36738,0
2014-12-03,24.678,24.767,24.648,24.678,19406,0
2014-12-04,24.668,24.698,24.639,24.678,19479,0
2014-12-05,24.688,24.727,24.639,24.668,22773,0
2014-12-08,24.668,24.678,24.629,24.648,40354,0
2014-12-09,24.648,24.688,24.648,24.648,24449,0
2014-12-10,24.678,24.688,24.639,24.648,18669,0
2014-12-11,24.668,24.708,24.639,24.639,27985,0
2014-12-12,24.668,24.678,24.639,24.648,14667,0
2014-12-15,24.708,24.747,24.57,24.599,54428,0
2014-12-16,24.658,24.688,24.599,24.609,61014,0
2014-12-17,24.599,24.648,24.599,24.619,35546,0
2014-12-18,24.629,24.708,24.619,24.658,33415,0
2014-12-19,24.629,24.737,24.629,24.678,32859,0
2014-12-22,24.727,24.747,24.658,24.668,28887,0
2014-12-23,24.678,24.717,24.658,24.668,66807,0
2014-12-24,24.658,24.688,24.619,24.639,36810,0
2014-12-26,24.619,24.698,24.609,24.678,29326,0
2014-12-29,24.668,24.737,24.668,24.717,56424,0
2014-12-30,24.747,24.747,24.698,24.698,54686,0
2014-12-31,24.698,24.796,24.698,24.737,24738,0
2015-01-02,24.806,24.836,24.737,24.777,34864,0
2015-01-05,24.796,24.855,24.796,24.836,27190,0
2015-01-06,24.845,24.914,24.796,24.905,64603,0
2015-01-07,24.905,24.993,24.905,24.983,73154,0
2015-01-08,25.003,25.013,24.934,24.944,48804,0
2015-01-09,24.934,24.954,24.767,24.845,80759,0
2015-01-12,24.914,24.964,24.905,24.964,35979,0
2015-01-13,24.954,24.964,24.914,24.964,36786,0
2015-01-14,24.924,25.013,24.924,25.003,23931,0
2015-01-15,24.973,25.003,24.954,24.973,34306,0
2015-01-16,24.944,25.013,24.806,24.806,141926,0
2015-01-20,24.914,24.914,24.717,24.855,122856,0
2015-01-21,24.845,24.895,24.777,24.875,28481,0
2015-01-22,24.885,24.914,24.865,24.865,33734,0
2015-01-23,24.885,24.954,24.885,24.914,34601,0
2015-01-26,24.914,25.013,24.865,24.865,27023,0
2015-01-27,24.875,24.964,24.875,24.914,28113,0
2015-01-28,24.934,25.013,24.924,25.013,20327,0
2015-01-29,24.993,24.993,24.934,24.934,19892,0
2015-01-30,24.993,25.013,24.983,25.013,31311,0
2015-02-02,24.973,25.052,24.964,25.013,49058,0
2015-02-03,25.013,25.052,25.013,25.042,17079,0
2015-02-04,25.042,25.072,25.023,25.062,18804,0
2015-02-05,25.062,25.082,24.973,25.033,35049,0
2015-02-06,25.072,25.072,24.944,24.973,35807,0
2015-02-09,25.013,25.033,25.003,25.023,17671,0
2015-02-10,25.052,25.052,24.973,24.983,32631,0
2015-02-11,24.983,25.042,24.983,25.013,34442,0
2015-02-12,25.013,25.082,25.013,25.072,26204,0
2015-02-13,25.033,25.101,25.013,25.013,26531,0
2015-02-17,25.003,25.062,24.964,25.003,33553,0
2015-02-18,24.964,25.023,24.934,25.023,36028,0
2015-02-19,24.944,25.033,24.895,24.993,68614,0
2015-02-20,25.003,25.062,24.993,25.023,19921,0
2015-02-23,25.052,25.072,25.023,25.062,26747,0
2015-02-24,25.042,25.082,25.042,25.052,39815,0
2015-02-25,25.14,25.22,25.13,25.22,65500,0
2015-02-26,25.19,25.29,25.19,25.28,39546,0
2015-02-27,25.26,25.29,25.22,25.24,45208,0
2015-03-02,25.274,25.34,25.25,25.25,18848,0
2015-03-03,25.25,25.34,25.25,25.3,16966,0
2015-03-04,25.33,25.33,25.25,25.25,28041,0
2015-03-05,25.27,25.33,25.25,25.29,27673,0
2015-03-06,25.295,25.295,25.17,25.19,35129,0
2015-03-09,25.24,25.24,25.08,25.114,34549,0
2015-03-10,25.06,25.24,25.06,25.24,22723,0
2015-03-11,25.28,25.3,25.21,25.22,20158,0
2015-03-12,25.23,25.28,25.16,25.25,27452,0
2015-03-13,25.24,25.32,25.24,25.31,17023,0
2015-03-16,25.34,25.34,25.27,25.3,34924,0
2015-03-17,25.3,25.309,25.19,25.25,44239,0
2015-03-18,25.199,25.32,25.15,25.292,28722,0
2015-03-19,25.273,25.37,25.273,25.36,13888,0
2015-03-20,25.33,25.39,25.29,25.33,34469,0
2015-03-23,25.31,25.39,25.31,25.375,13161,0
2015-03-24,25.362,25.39,25.325,25.374,15568,0
2015-03-25,25.38,25.46,25.34,25.4,28961,0
2015-03-26,25.367,25.428,25.35,25.41,19452,0
2015-03-27,25.41,25.42,25.37,25.415,28394,0
2015-03-30,25.42,25.42,25.31,25.37,38351,0
2015-03-31,25.39,25.42,25.39,25.39,30673,0
2015-04-01,25.398,25.41,25.39,25.4,15170,0
2015-04-02,25.39,25.45,25.345,25.43,51077,0
2015-04-06,25.4,25.418,25.31,25.34,12856,0
2015-04-07,25.39,25.47,25.36,25.44,29487,0
2015-04-08,25.48,25.496,25.431,25.46,21332,0
2015-04-09,25.445,25.49,25.445,25.461,14573,0
2015-04-10,25.472,25.474,25.42,25.42,10218,0
2015-04-13,25.42,25.46,25.4,25.4,17766,0
2015-04-14,25.45,25.49,25.45,25.45,35973,0
2015-04-15,25.48,25.511,25.45,25.46,28026,0
2015-04-16,25.46,25.524,25.44,25.45,13798,0
2015-04-17,25.45,25.5,25.42,25.5,30705,0
2015-04-20,25.48,25.54,25.47,25.47,16729,0
2015-04-21,25.43,25.55,25.43,25.55,26299,0
2015-04-22,25.527,25.57,25.494,25.5,22479,0
2015-04-23,25.55,25.58,25.53,25.57,12131,0
2015-04-24,25.57,25.61,25.543,25.543,16225,0
2015-04-27,25.63,25.63,25.55,25.566,16578,0
2015-04-28,25.541,25.6,25.541,25.57,18058,0
2015-04-29,25.57,25.58,25.5,25.5,19086,0
2015-04-30,25.55,25.63,25.52,25.6,34644,0
2015-05-01,25.58,25.64,25.56,25.63,18365,0
2015-05-04,25.65,25.69,25.53,25.55,25271,0
2015-05-05,25.58,25.58,25.43,25.43,21295,0
2015-05-06,25.45,25.47,25.31,25.4,81404,0
2015-05-07,25.34,25.4,25.29,25.4,34860,0
2015-05-08,25.41,25.52,25.4,25.4,14031,0
2015-05-11,25.47,25.47,25.29,25.29,30536,0
2015-05-12,25.34,25.419,25.2,25.33,17193,0
2015-05-13,25.31,25.49,25.31,25.49,35064,0
2015-05-14,25.5,25.59,25.5,25.5,20079,0
2015-05-15,25.55,25.581,25.51,25.53,19152,0
2015-05-18,25.51,25.539,25.462,25.49,42720,0
2015-05-19,25.41,25.513,25.41,25.513,11804,0
2015-05-20,25.51,25.54,25.46,25.52,16980,0
2015-05-21,25.52,25.543,25.47,25.52,16944,0
2015-05-22,25.5,25.53,25.49,25.52,16693,0
2015-05-26,25.51,25.6,25.51,25.58,20681,0
2015-05-27,25.22,25.3,25.21,25.3,35880,0
2015-05-28,25.28,25.38,25.28,25.3,27727,0
2015-05-29,25.39,25.39,25.22,25.23,38904,0
2015-06-01,25.28,25.3,25.24,25.25,9037,0
2015-06-02,25.29,25.29,25.18,25.2,17587,0
2015-06-03,25.18,25.25,25.174,25.2,20799,0
2015-06-04,25.13,25.31,25.13,25.26,31181,0
2015-06-05,25.22,25.235,25.13,25.16,31737,0
2015-06-08,25.22,25.23,25.162,25.23,8348,0
2015-06-09,25.15,25.2,25.11,25.13,18727,0
2015-06-10,25.16,25.2,25.13,25.156,40283,0
2015-06-11,25.16,25.218,25.16,25.16,14011,0
2015-06-12,25.15,25.176,25.1,25.1,28629,0
2015-06-15,25.19,25.21,25.11,25.16,23733,0
2015-06-16,25.19,25.19,25.14,25.16,22608,0
2015-06-17,25.15,25.2,25.12,25.16,28919,0
2015-06-18,25.21,25.21,25.11,25.133,18715,0
2015-06-19,25.11,25.15,25.1,25.13,7965,0
2015-06-22,25.13,25.15,25.1,25.11,22147,0
2015-06-23,25.11,25.15,25.071,25.12,24692,0
2015-06-24,25.15,25.2,25.15,25.15,21839,0
2015-06-25,25.16,25.197,25.14,25.14,10175,0
2015-06-26,25.17,25.19,25.14,25.17,12348,0
2015-06-29,25.15,25.15,25.09,25.12,30166,0
2015-06-30,25.13,25.17,25.13,25.164,11869,0
2015-07-01,25.12,25.176,25.12,25.172,22591,0
2015-07-02,25.19,25.262,25.17,25.262,6442,0
2015-07-06,25.27,25.27,25.2,25.21,10602,0
2015-07-07,25.27,25.28,25.216,25.23,23351,0
2015-07-08,25.26,25.262,25.2,25.2,8173,0
2015-07-09,25.15,25.27,25.15,25.27,9957,0
2015-07-10,25.27,25.31,25.182,25.245,19450,0
2015-07-13,25.21,25.3,25.21,25.299,13833,0
2015-07-14,25.34,25.34,25.28,25.3,13912,0
2015-07-15,25.35,25.38,25.31,25.37,19405,0
2015-07-16,25.34,25.45,25.32,25.41,31717,0
2015-07-17,25.46,25.54,25.4,25.5,36274,0
2015-07-20,25.485,25.51,25.45,25.48,13607,0
2015-07-21,25.466,25.467,25.406,25.42,15176,0
2015-07-22,25.4,25.44,25.4,25.428,11998,0
2015-07-23,25.41,25.49,25.39,25.49,95433,0
2015-07-24,25.472,25.472,25.4,25.4,17870,0
2015-07-27,25.41,25.45,25.38,25.39,15627,0
2015-07-28,25.4,25.45,25.394,25.41,15890,0
2015-07-29,25.4,25.41,25.361,25.39,14361,0
2015-07-30,25.41,25.41,25.35,25.369,15012,0
2015-07-31,25.395,25.5,25.395,25.48,13844,0
2015-08-03,25.45,25.47,25.42,25.45,12842,0
2015-08-04,25.45,25.45,25.4,25.41,24273,0
2015-08-05,25.44,25.44,25.35,25.41,29267,0
2015-08-06,25.38,25.453,25.38,25.38,13501,0
2015-08-07,25.49,25.49,25.4,25.41,8081,0
2015-08-10,25.42,25.48,25.42,25.45,11954,0
2015-08-11,25.4,25.52,25.4,25.52,32035,0
2015-08-12,25.5,25.5,25.48,25.49,12137,0
2015-08-13,25.54,25.55,25.492,25.5,8695,0
2015-08-14,25.49,25.5,25.48,25.5,17836,0
2015-08-17,25.49,25.54,25.49,25.51,13857,0
2015-08-18,25.57,25.58,25.48,25.48,14279,0
2015-08-19,25.49,25.54,25.49,25.51,17983,0
2015-08-20,25.51,25.54,25.486,25.52,21136,0
2015-08-21,25.53,25.55,25.41,25.41,17340,0
2015-08-24,25.33,25.33,25.1,25.22,64140,0
2015-08-25,25.26,25.455,25.22,25.38,37187,0
2015-08-26,25.4,25.57,25.31,25.52,52595,0
2015-08-27,25.28,25.28,25.1,25.242,47615,0
2015-08-28,25.16,25.24,25.16,25.18,17435,0
2015-08-31,25.24,25.24,25.17,25.17,16047,0
2015-09-01,25.15,25.164,25.1,25.14,37904,0
2015-09-02,25.15,25.17,25.11,25.12,24476,0
2015-09-03,25.11,25.2,25.11,25.2,25493,0
2015-09-04,25.2,25.2,25.13,25.13,11050,0
2015-09-08,25.2,25.21,25.12,25.16,40695,0
2015-09-09,25.2,25.21,25.135,25.15,28692,0
2015-09-10,25.14,25.17,25.14,25.148,14790,0
2015-09-11,25.15,25.22,25.13,25.21,14225,0
2015-09-14,25.25,25.28,25.226,25.27,28100,0
2015-09-15,25.32,25.32,25.2,25.244,26321,0
2015-09-16,25.29,25.32,25.23,25.32,18175,0
2015-09-17,25.3,25.35,25.27,25.27,17048,0
2015-09-18,25.26,25.35,25.26,25.28,21485,0
2015-09-21,25.35,25.36,25.28,25.29,34787,0
2015-09-22,25.28,25.32,25.24,25.25,23312,0
2015-09-23,25.23,25.29,25.23,25.26,14812,0
2015-09-24,25.23,25.36,25.23,25.36,15375,0
2015-09-25,25.33,25.36,25.32,25.36,27132,0
2015-09-28,25.35,25.35,25.25,25.27,29808,0
2015-09-29,25.32,25.32,25.17,25.3,16803,0
2015-09-30,25.3,25.36,25.27,25.27,13780,0
2015-10-01,25.24,25.32,25.22,25.26,11798,0
2015-10-02,25.3,25.3,25.22,25.29,20419,0
2015-10-05,25.33,25.44,25.307,25.44,34578,0
2015-10-06,25.42,25.45,25.4,25.43,23926,0
2015-10-07,25.48,25.48,25.436,25.45,26593,0
2015-10-08,25.41,25.48,25.41,25.48,8254,0
2015-10-09,25.49,25.53,25.47,25.51,19965,0
2015-10-12,25.48,25.56,25.48,25.55,14756,0
2015-10-13,25.51,25.54,25.51,25.54,16553,0
2015-10-14,25.54,25.58,25.53,25.53,24760,0
2015-10-15,25.543,25.68,25.543,25.58,111416,0
2015-10-16,25.6,25.68,25.59,25.67,23889,0
2015-10-19,25.63,25.72,25.63,25.63,23819,0
2015-10-20,25.66,25.681,25.63,25.65,23713,0
2015-10-21,25.73,25.73,25.63,25.63,24176,0
2015-10-22,25.63,25.69,25.61,25.61,10817,0
2015-10-23,25.69,25.73,25.611,25.65,22831,0
2015-10-26,25.67,25.73,25.624,25.64,21286,0
2015-10-27,25.65,25.66,25.6,25.6,12357,0
2015-10-28,25.63,25.7,25.625,25.64,9609,0
2015-10-29,25.61,25.67,25.58,25.67,6646,0
2015-10-30,25.62,25.74,25.62,25.67,17230,0
2015-11-02,25.66,25.78,25.64,25.69,20597,0
2015-11-03,25.73,25.73,25.68,25.68,15277,0
2015-11-04,25.76,25.76,25.65,25.65,23243,0
2015-11-05,25.68,25.73,25.67,25.695,10700,0
2015-11-06,25.67,25.69,25.6,25.67,25509,0
2015-11-09,25.65,25.74,25.64,25.74,17202,0
2015-11-10,25.71,25.76,25.68,25.68,30848,0
2015-11-11,25.682,25.77,25.65,25.71,26636,0
2015-11-12,25.68,25.75,25.68,25.71,23466,0
2015-11-13,25.69,25.75,25.684,25.74,29941,0
2015-11-16,25.69,25.74,25.69,25.74,7944,0
2015-11-17,25.714,25.77,25.699,25.77,19720,0
2015-11-18,25.77,25.77,25.74,25.77,27934,0
2015-11-19,25.75,25.77,25.71,25.77,31287,0
2015-11-20,25.77,25.93,25.75,25.91,51834,0
2015-11-23,25.93,25.99,25.88,25.97,64855,0
2015-11-24,25.99,26,25.73,25.92,40559,0
2015-11-25,25.51,25.71,25.49,25.52,22414,0
2015-11-27,25.44,25.57,25.44,25.57,9334,0
2015-11-30,25.65,25.65,25.448,25.48,31085,0
2015-12-01,25.45,25.52,25.45,25.49,17686,0
2015-12-02,25.5,25.54,25.39,25.44,41549,0
2015-12-03,25.36,25.51,25.36,25.49,17463,0
2015-12-04,25.42,25.51,25.42,25.49,12615,0
2015-12-07,25.41,25.44,25.3,25.35,35116,0
2015-12-08,25.25,25.31,25.22,25.3,139757,0
2015-12-09,25.28,25.29,25.23,25.25,84759,0
2015-12-10,25.25,25.25,25.22,25.22,36978,0
2015-12-11,25.23,25.25,25.13,25.15,52990,0
2015-12-14,25.15,25.17,24.98,25,154812,0
2015-12-15,25.05,25.19,25,25.19,97227,0
2015-12-16,25.22,25.3,25.15,25.3,37849,0
2015-12-17,25.29,25.36,25.28,25.35,39877,0
2015-12-18,25.34,25.45,25.3,25.38,19834,0
2015-12-21,25.46,25.5,25.43,25.48,23341,0
2015-12-22,25.5,25.59,25.46,25.51,31083,0
2015-12-23,25.48,25.589,25.37,25.41,24589,0
2015-12-24,25.48,25.52,25.42,25.52,11607,0
2015-12-28,25.469,25.68,25.46,25.64,26323,0
2015-12-29,25.78,25.91,25.76,25.91,60401,0
2015-12-30,25.8632,25.89,25.76,25.88,24460,0
2015-12-31,25.91,25.91,25.82,25.83,9771,0
2016-01-04,25.68,26.09,25.6596,26.05,39988,0
2016-01-05,26.07,26.07,25.93,25.95,64351,0
2016-01-06,25.96,25.9953,25.88,25.98,142485,0
2016-01-07,25.84,26.02,25.82,25.95,36280,0
2016-01-08,26.03,26.07,25.96,26.01,41060,0
2016-01-11,26.06,26.06,25.79,25.86,47384,0
2016-01-12,25.86,26.03,25.86,26.01,27200,0
2016-01-13,26.04,26.05,25.95,25.97,47799,0
2016-01-14,25.96,26.04,25.87,25.93,40696,0
2016-01-15,25.84,25.94,25.7335,25.88,51016,0
2016-01-19,26.01,26.01,26.01,26.01,0,0
2016-01-20,25.9,25.91,25.68,25.9,80280,0
2016-01-21,25.76,25.8,25.5777,25.7,90783,0
2016-01-22,25.7,25.77,25.7,25.7301,54161,0
2016-01-25,25.65,25.71,25.6,25.65,19148,0
2016-01-26,25.61,25.68,25.54,25.58,31627,0
2016-01-27,25.66,25.76,25.58,25.6,29012,0
2016-01-28,25.7,25.7,25.57,25.58,17713,0
2016-01-29,25.6,25.93,25.6,25.93,48614,0
2016-02-01,25.9,25.9866,25.79,25.94,18695,0
2016-02-02,25.91,26.04,25.87,25.89,22145,0
2016-02-03,25.99,25.99,25.79,25.85,24752,0
2016-02-04,25.84,25.96,25.79,25.87,23683,0
2016-02-05,25.81,25.88,25.75,25.8,39377,0
2016-02-08,25.66,25.69,25.42,25.53,52732,0
2016-02-09,25.4,25.4696,25.0821,25.32,145058,0
2016-02-10,25.52,25.53,25.273,25.2799,32900,0
2016-02-11,25.15,25.24,24.71,25.12,176142,0
2016-02-12,25.08,25.31,24.85,25.15,89899,0
2016-02-16,25.5,25.5,25.26,25.39,36031,0
2016-02-17,25.4318,25.57,25.34,25.54,31605,0
2016-02-18,25.47,25.72,25.45,25.6,34236,0
2016-02-19,25.5575,25.79,25.5575,25.61,41267,0
2016-02-22,25.73,25.83,25.63,25.65,29130,0
2016-02-23,25.65,25.69,25.58,25.61,51231,0
2016-02-24,25.61,25.6999,25.52,25.68,50942,0
2016-02-25,25.35,25.45,25.321,25.42,53305,0
2016-02-26,25.45,25.45,25.38,25.38,25795,0
2016-02-29,25.55,25.55,25.35,25.35,25322,0
2016-03-01,25.49,25.49,25.38,25.4,44509,0
2016-03-02,25.51,25.51,25.35,25.36,26910,0
2016-03-03,25.39,25.46,25.39,25.46,14019,0
2016-03-04,25.5,25.57,25.44,25.46,11345,0
2016-03-07,25.44,25.44,25.34,25.34,42698,0
2016-03-08,25.35,25.37,25.29,25.29,44495,0
2016-03-09,25.35,25.35,25.306,25.32,13093,0
2016-03-10,25.44,25.44,25.36,25.36,19472,0
2016-03-11,25.402,25.42,25.33,25.36,25780,0
2016-03-14,25.45,25.6,25.39,25.58,72086,0
2016-03-15,25.58,25.6299,25.37,25.42,28325,0
2016-03-16,25.5,25.56,25.38,25.55,23781,0
2016-03-17,25.58,25.69,25.51,25.56,15238,0
2016-03-18,25.71,25.71,25.5301,25.58,21844,0
2016-03-21,25.69,25.73,25.6001,25.71,10146,0
2016-03-22,25.71,25.71,25.61,25.66,46586,0
2016-03-23,25.6766,25.6853,25.606,25.66,14935,0
2016-03-24,25.71,25.71,25.65,25.67,37767,0
2016-03-28,25.72,25.78,25.7,25.7,22394,0
2016-03-29,25.7999,25.93,25.7401,25.85,39604,0
2016-03-30,25.8476,25.93,25.8,25.81,42315,0
2016-03-31,25.91,25.99,25.85,25.99,23740,0
2016-04-01,25.97,25.97,25.75,25.75,47691,0
2016-04-04,25.7799,25.78,25.61,25.68,29634,0
2016-04-05,25.59,25.81,25.59,25.79,34454,0
2016-04-06,25.87,25.8799,25.7,25.82,81895,0
2016-04-07,25.8,25.81,25.68,25.72,33203,0
2016-04-08,25.73,25.85,25.6821,25.84,54541,0
2016-04-11,25.87,26.02,25.87,26,58569,0
2016-04-12,25.97,26.16,25.94,26.01,151310,0
2016-04-13,26.01,26.06,26,26.02,20031,0
2016-04-14,26.02,26.03,25.98,26,33436,0
2016-04-15,25.98,26.07,25.96,26.07,35426,0
2016-04-18,26.08,26.08,25.87,26.03,59294,0
2016-04-19,26.03,26.04,25.9504,25.99,42793,0
2016-04-20,26.0101,26.1,25.99,25.99,84536,0
2016-04-21,26.0015,26.04,25.99,25.99,29006,0
2016-04-22,23.81,26.03,21.44,25.98,53502,0
2016-04-25,25.87,25.97,25.87,25.89,18409,0
2016-04-26,25.9175,25.9404,25.81,25.84,15417,0
2016-04-27,25.85,25.87,25.7,25.7,76292,0
2016-04-28,25.7,25.78,25.7,25.72,25244,0
2016-04-29,25.7355,25.78,25.7101,25.74,31178,0
2016-05-02,25.79,25.8399,25.79,25.79,23536,0
2016-05-03,25.8,25.82,25.7872,25.8,36920,0
2016-05-04,25.78,25.8699,25.78,25.86,16438,0
2016-05-05,25.86,25.87,25.82,25.8414,32364,0
2016-05-06,25.9,25.93,25.84,25.84,26197,0
2016-05-09,25.89,25.91,25.88,25.882,11205,0
2016-05-10,25.87,25.98,25.86,25.9,47586,0
2016-05-11,25.95,26.02,25.9001,25.96,21842,0
2016-05-12,25.9791,26.03,25.96,25.97,50311,0
2016-05-13,26.0071,26.01,25.94,25.94,19721,0
2016-05-16,25.97,26.09,25.95,25.99,39717,0
2016-05-17,26.04,26.04,25.92,25.94,31725,0
2016-05-18,25.99,26.16,25.9,26.0415,46978,0
2016-05-19,26.0264,26.0419,25.9401,25.97,32064,0
2016-05-20,26.05,26.05,25.9,25.93,82759,0
2016-05-23,25.959,26.07,25.92,25.96,39820,0
2016-05-24,26,26.14,26,26.08,27041,0
2016-05-25,26.09,26.235,26.09,26.2,19259,0
2016-05-26,25.85,26.03,25.81,26.02,30525,0
2016-05-27,25.967,26,25.91,25.97,19648,0
2016-05-31,26,26.0007,25.69,25.71,89268,0
2016-06-01,25.76,25.87,25.72,25.81,24184,0
2016-06-02,25.86,25.91,25.8,25.82,14759,0
2016-06-03,25.81,26,25.81,26,29518,0
2016-06-06,25.99,26,25.83,25.85,32386,0
2016-06-07,25.82,25.8374,25.72,25.72,51661,0
2016-06-08,25.73,25.77,25.7201,25.77,16633,0
2016-06-09,25.79,25.79,25.73,25.73,13735,0
2016-06-10,25.73,25.79,25.7,25.76,27901,0
2016-06-13,25.736,25.7599,25.7,25.75,8807,0
2016-06-14,25.7,25.75,25.6684,25.68,29908,0
2016-06-15,25.67,25.76,25.67,25.76,18739,0
2016-06-16,25.75,25.75,25.6,25.69,23973,0
2016-06-17,25.71,25.76,25.661,25.72,39150,0
2016-06-20,25.742,25.75,25.72,25.75,13867,0
2016-06-21,25.75,25.76,25.72,25.76,48039,0
2016-06-22,25.76,25.7899,25.72,25.73,29429,0
2016-06-23,25.75,25.8,25.71,25.71,38621,0
2016-06-24,25.5,25.73,25.5,25.68,34947,0
2016-06-27,25.77,25.77,25.6,25.71,48908,0
2016-06-28,25.76,25.79,25.7201,25.75,29886,0
2016-06-29,25.7736,25.9,25.7736,25.8,25495,0
2016-06-30,25.79,25.84,25.72,25.76,28403,0
2016-07-01,25.86,25.87,25.67,25.67,33972,0
2016-07-05,25.73,25.74,25.65,25.66,34447,0
2016-07-06,25.67,25.76,25.64,25.74,21144,0
2016-07-07,25.71,25.87,25.71,25.8,20465,0
2016-07-08,25.8444,25.96,25.8301,25.86,21242,0
2016-07-11,25.92,25.97,25.9,25.9,33585,0
2016-07-12,25.9,25.97,25.86,25.86,19409,0
2016-07-13,25.95,25.98,25.86,25.88,24434,0
2016-07-14,25.945,26,25.94,25.96,29168,0
2016-07-15,25.93,26.05,25.92,26.05,50506,0
2016-07-18,26.09,26.17,26.0301,26.11,33872,0
2016-07-19,26.1,26.11,25.89,25.94,38745,0
2016-07-20,25.87,25.9508,25.81,25.81,16416,0
2016-07-21,25.88,26.06,25.8736,25.94,17090,0
2016-07-22,25.945,25.9937,25.92,25.92,11110,0
2016-07-25,25.92,25.9696,25.89,25.89,21344,0
2016-07-26,25.9,25.93,25.86,25.87,27830,0
2016-07-27,25.8948,25.931,25.865,25.87,49167,0
2016-07-28,25.93,25.95,25.8501,25.89,34488,0
2016-07-29,25.86,25.94,25.86,25.87,51868,0
2016-08-01,25.86,25.95,25.85,25.85,26081,0
2016-08-02,25.87,25.93,25.83,25.87,30346,0
2016-08-03,25.9,25.96,25.861,25.87,23929,0
2016-08-04,25.87,26,25.87,25.96,23981,0
2016-08-05,26.0099,26.05,25.94,25.98,41864,0
2016-08-08,26.07,26.15,26.06,26.06,31193,0
2016-08-09,26.11,26.1417,26.07,26.08,39606,0
2016-08-10,26.12,26.14,26.05,26.13,19914,0
2016-08-11,26.14,26.14,25.97,26.01,50481,0
2016-08-12,26.04,26.05,26,26.0201,17435,0
2016-08-15,26.06,26.06,25.99,26.01,36360,0
2016-08-16,26.02,26.02,25.98,26.0029,30191,0
2016-08-17,26,26.02,25.9703,25.99,25476,0
2016-08-18,26.01,26.02,25.9901,26.01,49042,0
2016-08-19,26.01,26.03,26,26.01,39014,0
2016-08-22,26.01,26.09,26.0057,26.05,29030,0
2016-08-23,26.1,26.14,26.06,26.1286,13181,0
2016-08-24,26.14,26.14,26.1,26.1263,16924,0
2016-08-25,26.11,26.13,26.1,26.1,10480,0
2016-08-26,26.13,26.13,26.09,26.12,33991,0
2016-08-29,25.71,25.78,25.71,25.74,54864,0
2016-08-30,25.71,25.75,25.71,25.74,45843,0
2016-08-31,25.75,25.77,25.74,25.77,40172,0
2016-09-01,25.74,25.741,25.71,25.74,31698,0
2016-09-02,25.74,25.79,25.73,25.79,22581,0
2016-09-06,25.85,25.85,25.68,25.78,206396,0
2016-09-07,25.8,25.83,25.71,25.83,26247,0
2016-09-08,25.79,25.8299,25.76,25.81,29161,0
2016-09-09,25.81,25.81,25.63,25.8,39288,0
2016-09-12,25.7,26,25.7,25.98,71067,0
2016-09-13,25.95,26.04,25.88,25.96,89802,0
2016-09-14,26,26.03,25.93,25.95,80913,0
2016-09-15,25.99,26.09,25.89,26.08,67719,0
2016-09-16,25.99,26.06,25.9,26.02,296994,0
2016-09-19,25.95,26.01,25.95,25.99,13381,0
2016-09-20,25.99,26.02,25.93,25.93,29975,0
2016-09-21,25.95,26.03,25.95,26,12994,0
2016-09-22,26.04,26.0699,25.995,26.03,16117,0
2016-09-23,26,26.02,25.93,25.9719,7988,0
2016-09-26,25.92,25.975,25.86,25.91,31751,0
2016-09-27,25.86,25.97,25.86,25.9545,21796,0
2016-09-28,25.99,26.02,25.921,25.98,12826,0
2016-09-29,25.98,25.98,25.84,25.85,19806,0
2016-09-30,25.93,25.96,25.878,25.91,11819,0
2016-10-03,25.84,25.98,25.84,25.95,12206,0
2016-10-04,25.97,25.97,25.87,25.95,19918,0
2016-10-05,25.9,25.99,25.9,25.97,24019,0
2016-10-06,25.97,26,25.943,25.95,63094,0
2016-10-07,25.95,25.98,25.9,25.98,8733,0
2016-10-10,25.96,25.96,25.8901,25.95,26687,0
2016-10-11,25.91,25.91,25.73,25.73,34663,0
2016-10-12,25.73,25.73,25.54,25.55,48364,0
2016-10-13,25.52,25.67,25.45,25.6299,45401,0
2016-10-14,25.65,25.74,25.61,25.68,18796,0
2016-10-17,25.7,25.72,25.62,25.6771,18438,0
2016-10-18,25.76,25.81,25.7,25.8,44551,0
2016-10-19,25.73,25.8079,25.73,25.74,27295,0
2016-10-20,25.75,25.775,25.67,25.69,25470,0
2016-10-21,25.68,26.01,25.67,26.01,73052,0
2016-10-24,25.95,25.98,25.9,25.9,43268,0
2016-10-25,25.89,26.01,25.88,26,23396,0
2016-10-26,25.989,26,25.94,25.95,22435,0
2016-10-27,25.95,25.968,25.71,25.72,54122,0
2016-10-28,25.72,25.7771,25.55,25.63,43228,0
2016-10-31,25.6,25.65,25.58,25.6,18011,0
2016-11-01,25.6,25.68,25.48,25.5,22696,0
2016-11-02,25.5,25.53,25.36,25.4,112569,0
2016-11-03,25.43,25.43,25.299,25.31,55282,0
2016-11-04,25.31,25.34,25.25,25.32,70680,0
2016-11-07,25.35,25.41,25.26,25.28,92717,0
2016-11-08,25.29,25.35,25.24,25.28,121248,0
2016-11-09,25.26,25.27,25.15,25.24,99361,0
2016-11-10,25.24,25.24,25,25.08,147468,0
2016-11-11,25.08,25.12,24.93,25.11,131984,0
2016-11-14,25,25,24.52,24.7,233135,0
2016-11-15,24.7,25.06,24.6816,24.85,181271,0
2016-11-16,24.85,25.1,24.81,25.08,233723,0
2016-11-17,24.95,25.03,24.92,24.95,175078,0
2016-11-18,24.95,24.99,24.85,24.9,165661,0
2016-11-21,24.9,25.01,24.89,24.95,222818,0
2016-11-22,24.95,24.98,24.88,24.9,266574,0
2016-11-23,24.9,25.03,24.85,24.98,177749,0
2016-11-25,25.05,25.0772,25.02,25.06,29089,0
2016-11-28,24.8,24.83,24.73,24.75,156186,0
2016-11-29,24.76,24.82,24.71,24.73,139633,0
2016-11-30,24.7,24.73,24.6,24.71,152398,0
2016-12-01,24.68,24.68,24.58,24.58,124178,0
2016-12-02,24.65,24.7,24.59,24.7,82719,0
2016-12-05,24.65,24.7228,24.65,24.7228,76806,0
2016-12-06,24.74,24.78,24.72,24.77,89304,0
2016-12-07,24.8,24.88,24.78,24.88,121126,0
2016-12-08,24.8,24.95,24.8,24.831,43615,0
2016-12-09,24.85,24.91,24.8,24.8408,80583,0
2016-12-12,24.88,24.89,24.67,24.82,129583,0
2016-12-13,24.84,24.8699,24.75,24.84,70291,0
2016-12-14,24.87,24.87,24.78,24.8,54715,0
2016-12-15,24.8,24.8655,24.71,24.84,74037,0
2016-12-16,24.87,24.92,24.74,24.92,83324,0
2016-12-19,24.94,24.9722,24.9,24.9399,60850,0
2016-12-20,24.98,24.98,24.93,24.94,53939,0
2016-12-21,24.99,25.09,24.95,25.03,54080,0
2016-12-22,25.05,25.09,25,25.05,26173,0
2016-12-23,25.1,25.1,25.0201,25.05,42330,0
2016-12-27,25.05,25.24,25.05,25.19,36201,0
2016-12-28,25.116,25.1599,25.05,25.05,25731,0
2016-12-29,25.05,25.07,24.96,25.07,40690,0
2016-12-30,25.1451,25.1451,24.99,25.09,21083,0
2017-01-03,25.03,25.1499,25.02,25.07,29791,0
2017-01-04,25.1,25.2,25.0996,25.15,49152,0
2017-01-05,25.15,25.2709,25.07,25.18,34449,0
2017-01-06,25.19,25.19,25.1,25.1,87924,0
2017-01-09,25.1,25.3,25.1,25.13,52085,0
2017-01-10,25.23,25.29,25.19,25.24,41655,0
2017-01-11,25.26,25.32,25.2001,25.32,44242,0
2017-01-12,25.4,25.47,25.3217,25.43,45882,0
2017-01-13,25.41,25.43,25.32,25.4,35629,0
2017-01-17,25.47,25.47,25.39,25.46,35267,0
2017-01-18,25.36,25.48,25.34,25.39,19111,0
2017-01-19,25.33,25.34,25.18,25.2,90383,0
2017-01-20,25.23,25.31,25.18,25.3,23935,0
2017-01-23,25.26,25.48,25.26,25.4,29491,0
2017-01-24,25.49,25.6,25.36,25.5052,30312,0
2017-01-25,25.42,25.5,25.18,25.28,42145,0
2017-01-26,25.24,25.49,25.24,25.44,25374,0
2017-01-27,25.34,25.43,25.327,25.4,22780,0
2017-01-30,25.4,25.4,25.31,25.35,20101,0
2017-01-31,25.364,25.39,25.3569,25.36,23226,0
2017-02-01,25.37,25.4,25.33,25.4,19890,0
2017-02-02,25.3461,25.4,25.34,25.37,14965,0
2017-02-03,25.39,25.51,25.39,25.51,24267,0
2017-02-06,25.44,25.59,25.42,25.42,23361,0
2017-02-07,25.53,25.57,25.515,25.55,36001,0
2017-02-08,25.53,25.57,25.5,25.53,18531,0
2017-02-09,25.59,25.59,25.53,25.58,33293,0
2017-02-10,25.58,25.59,25.56,25.59,17547,0
2017-02-13,25.59,25.6,25.561,25.6,27781,0
2017-02-14,25.61,25.6186,25.5101,25.59,32357,0
2017-02-15,25.5,25.64,25.5,25.62,39209,0
2017-02-16,25.6,25.64,25.59,25.64,16620,0
2017-02-17,25.6,25.65,25.58,25.63,25129,0
2017-02-21,25.63,25.68,25.63,25.68,38041,0
2017-02-22,25.7,25.76,25.66,25.76,30403,0
2017-02-23,25.76,25.8,25.74,25.75,46991,0
2017-02-24,25.35,25.4,25.3401,25.36,30470,0
2017-02-27,25.36,25.38,25.23,25.28,43537,0
2017-02-28,25.27,25.33,25.2,25.33,42577,0
2017-03-01,25.22,25.292,25.15,25.22,45207,0
2017-03-02,25.18,25.24,25.17,25.22,62165,0
2017-03-03,25.24,25.26,25.2,25.26,61707,0
2017-03-06,25.29,25.29,25.19,25.21,42180,0
2017-03-07,25.21,25.29,25.21,25.23,56257,0
2017-03-08,25.21,25.21,25.05,25.11,65110,0
2017-03-09,25.11,25.17,25,25.09,64787,0
2017-03-10,25.03,25.1365,25.03,25.13,39742,0
2017-03-13,25.15,25.17,25.0841,25.16,28198,0
2017-03-14,25.17,25.25,25.1293,25.16,104251,0
2017-03-15,25.22,25.3,25.16,25.3,52448,0
2017-03-16,25.29,25.47,25.2808,25.47,67643,0
2017-03-17,25.36,25.5,25.356,25.41,79172,0
2017-03-20,25.5,25.5265,25.42,25.5,38145,0
2017-03-21,25.55,25.55,25.45,25.49,26915,0
2017-03-22,25.35,25.54,25.35,25.48,52600,0
2017-03-23,25.48,25.54,25.48,25.54,36479,0
2017-03-24,25.54,25.58,25.54,25.54,12687,0
2017-03-27,25.57,25.57,25.43,25.55,43653,0
2017-03-28,25.55,25.58,25.53,25.57,56285,0
2017-03-29,25.5703,25.582,25.46,25.49,39326,0
2017-03-30,25.54,25.54,25.43,25.49,42682,0
2017-03-31,25.494,25.58,25.42,25.49,36730,0
2017-04-03,25.52,25.67,25.5,25.63,51714,0
2017-04-04,25.65,25.67,25.53,25.6,107874,0
2017-04-05,25.62,25.62,25.55,25.6,29778,0
2017-04-06,25.55,25.62,25.55,25.62,33895,0
2017-04-07,25.6,25.62,25.6,25.61,25650,0
2017-04-10,25.6,25.62,25.54,25.61,50108,0
2017-04-11,25.59,25.6239,25.57,25.62,26153,0
2017-04-12,25.62,25.64,25.61,25.63,17108,0
2017-04-13,25.6,25.65,25.6,25.64,14210,0
2017-04-17,25.64,25.67,25.61,25.67,36964,0
2017-04-18,25.68,25.69,25.64,25.66,29348,0
2017-04-19,25.66,25.68,25.63,25.63,28016,0
2017-04-20,25.63,25.72,25.6262,25.72,37196,0
2017-04-21,25.7078,25.74,25.63,25.69,17862,0
2017-04-24,25.68,25.7,25.63,25.66,29103,0
2017-04-25,25.64,25.6899,25.61,25.64,33284,0
2017-04-26,25.67,25.69,25.62,25.69,32031,0
2017-04-27,25.65,25.71,25.62,25.69,31894,0
2017-04-28,25.7,25.7,25.65,25.69,8003,0
2017-05-01,25.69,25.71,25.65,25.67,22804,0
2017-05-02,25.67,25.71,25.67,25.68,31897,0
2017-05-03,25.7,25.7,25.6727,25.7,12402,0
2017-05-04,25.7,25.71,25.68,25.69,25716,0
2017-05-05,25.6924,25.71,25.6835,25.71,11836,0
2017-05-08,25.67,25.74,25.67,25.74,17611,0
2017-05-09,25.7,25.75,25.68,25.73,24811,0
2017-05-10,25.74,25.77,25.74,25.77,28575,0
2017-05-11,25.78,25.78,25.7299,25.75,11104,0
2017-05-12,25.76,25.78,25.72,25.76,18999,0
2017-05-15,25.75,25.77,25.6951,25.73,64293,0
2017-05-16,25.72,25.78,25.7,25.74,122847,0
2017-05-17,25.74,25.75,25.69,25.73,38672,0
2017-05-18,25.73,25.78,25.71,25.76,37915,0
2017-05-19,25.74,25.81,25.74,25.81,25408,0
2017-05-22,25.81,25.85,25.78,25.84,18876,0
2017-05-23,25.8,25.87,25.8,25.87,29761,0
2017-05-24,25.9,25.9,25.85,25.89,22114,0
2017-05-25,25.9,25.94,25.85,25.93,40816,0
2017-05-26,25.55,25.59,25.54,25.57,31321,0
2017-05-30,25.57,25.57,25.5,25.5,22451,0
2017-05-31,25.52,25.52,25.46,25.46,27299,0
2017-06-01,25.46,25.5,25.45,25.48,42089,0
2017-06-02,25.49,25.55,25.49,25.5167,33663,0
2017-06-05,25.57,25.57,25.5,25.56,31903,0
2017-06-06,25.56,25.56,25.5099,25.51,15431,0
2017-06-07,25.5,25.55,25.43,25.53,39313,0
2017-06-08,25.5,25.5308,25.5,25.51,18492,0
2017-06-09,25.56,25.6,25.52,25.6,32366,0
2017-06-12,25.6,25.6,25.54,25.55,28680,0
2017-06-13,25.55,25.62,25.5295,25.56,17625,0
2017-06-14,25.61,25.64,25.56,25.57,33175,0
2017-06-15,25.62,25.68,25.59,25.59,39581,0
2017-06-16,25.59,25.6293,25.55,25.55,49807,0
2017-06-19,25.59,25.6548,25.5601,25.6,21243,0
2017-06-20,25.65,25.67,25.5861,25.61,32138,0
2017-06-21,25.61,25.66,25.58,25.63,40334,0
2017-06-22,25.61,25.72,25.6,25.65,23328,0
2017-06-23,25.6674,25.8,25.6674,25.75,25551,0
2017-06-26,25.71,25.7829,25.7,25.7,21592,0
2017-06-27,25.7,25.8,25.7,25.8,32998,0
2017-06-28,25.78,25.8,25.76,25.79,22846,0
2017-06-29,25.77,25.77,25.7,25.73,482261,0
2017-06-30,25.71,25.7235,25.68,25.7,18359,0
2017-07-03,25.76,25.84,25.72,25.84,12944,0
2017-07-05,25.75,25.8,25.75,25.76,33476,0
2017-07-06,25.7,25.8199,25.68,25.71,41369,0
2017-07-07,25.701,25.8,25.67,25.71,20408,0
2017-07-10,25.75,25.75,25.6,25.65,23167,0
2017-07-11,25.66,25.7,25.62,25.62,19477,0
2017-07-12,25.66,25.7316,25.6418,25.68,24813,0
2017-07-13,25.66,25.74,25.65,25.67,21623,0
2017-07-14,25.72,25.72,25.62,25.66,17521,0
2017-07-17,25.7,25.75,25.66,25.68,11885,0
2017-07-18,25.7,25.75,25.65,25.74,17580,0
2017-07-19,25.7,25.86,25.7,25.7603,19937,0
2017-07-20,25.76,25.81,25.71,25.71,22765,0
2017-07-21,25.71,25.81,25.69,25.8,40318,0
2017-07-24,25.76,25.84,25.7437,25.83,21126,0
2017-07-25,25.83,25.83,25.73,25.75,24911,0
2017-07-26,25.8,25.82,25.75,25.8154,9965,0
2017-07-27,25.82,25.8332,25.78,25.8314,16122,0
2017-07-28,25.76,25.86,25.76,25.84,11616,0
2017-07-31,25.85,25.88,25.82,25.88,11868,0
2017-08-01,25.87,25.93,25.8441,25.91,20133,0
2017-08-02,25.93,25.93,25.84,25.8768,17790,0
2017-08-03,25.9,25.9254,25.85,25.86,22585,0
2017-08-04,25.83,25.97,25.83,25.93,17417,0
2017-08-07,25.94,25.95,25.86,25.87,20699,0
2017-08-08,25.92,25.93,25.8622,25.87,18234,0
2017-08-09,25.882,25.96,25.85,25.96,38084,0
2017-08-10,25.95,25.95,25.83,25.86,35432,0
2017-08-11,25.82,25.91,25.8,25.88,20428,0
2017-08-14,25.8701,25.97,25.87,25.96,7831,0
2017-08-15,25.98,25.98,25.9,25.94,12880,0
2017-08-16,25.96,26.05,25.904,26.05,45609,0
2017-08-17,25.95,26.07,25.95,26.02,21840,0
2017-08-18,26,26.12,25.9592,26.12,18921,0
2017-08-21,26.01,26.15,26.01,26.04,19284,0
2017-08-22,26.15,26.16,26.05,26.12,228188,0
2017-08-23,26.06,26.15,26.06,26.13,18012,0
2017-08-24,26.13,26.15,26.0884,26.13,20435,0
2017-08-25,26.13,26.23,26.1,26.22,37832,0
2017-08-28,26.23,26.25,26.12,26.2369,68039,0
2017-08-29,25.89,25.9,25.85,25.8569,41915,0
2017-08-30,25.96,25.96,25.8301,25.92,38549,0
2017-08-31,25.89,26,25.85,26,42611,0
2017-09-01,26.03,26.08,25.95,26.02,37431,0
2017-09-05,25.92,25.96,25.9,25.92,24124,0
2017-09-06,25.99,25.99,25.86,25.86,28731,0
2017-09-07,25.87,25.9338,25.83,25.83,22397,0
2017-09-08,25.84,25.92,25.82,25.82,25882,0
2017-09-11,25.9,25.93,25.83,25.88,22593,0
2017-09-12,25.94,25.94,25.83,25.85,42042,0
2017-09-13,25.85,25.889,25.77,25.78,607560,0
2017-09-14,25.83,25.87,25.77,25.78,38400,0
2017-09-15,25.8,25.83,25.77,25.82,43073,0
2017-09-18,25.82,25.87,25.8,25.8,20854,0
2017-09-19,25.82,25.84,25.75,25.76,22867,0
2017-09-20,25.77,25.77,25.71,25.71,18480,0
2017-09-21,25.75,25.75,25.66,25.667,34056,0
2017-09-22,25.6799,25.6876,25.65,25.65,14081,0
2017-09-25,25.74,25.7785,25.69,25.75,38801,0
2017-09-26,25.8,25.8,25.67,25.75,13801,0
2017-09-27,25.68,25.7799,25.68,25.76,19735,0
2017-09-28,25.76,25.8,25.75,25.77,25439,0
2017-09-29,25.7971,25.865,25.71,25.75,31293,0
2017-10-02,25.75,25.86,25.75,25.78,19184,0
2017-10-03,25.85,25.86,25.7966,25.8401,37453,0
2017-10-04,25.8,25.88,25.8,25.87,17775,0
2017-10-05,25.88,25.92,25.8,25.92,25303,0
2017-10-06,25.82,25.92,25.7977,25.92,30551,0
2017-10-09,25.92,25.92,25.75,25.76,14251,0
2017-10-10,25.79,25.89,25.77,25.79,21390,0
2017-10-11,25.8,25.8,25.715,25.75,35335,0
2017-10-12,25.7711,25.8,25.77,25.78,23136,0
2017-10-13,25.79,25.84,25.74,25.8,25347,0
2017-10-16,25.78,25.85,25.771,25.78,37464,0
2017-10-17,25.8027,25.8027,25.75,25.8,19914,0
2017-10-18,25.78,25.8315,25.76,25.76,20529,0
2017-10-19,25.76,25.804,25.75,25.7981,17862,0
2017-10-20,25.84,25.84,25.77,25.8,41465,0
2017-10-23,25.8,25.9201,25.79,25.8,19102,0
2017-10-24,25.8,25.8869,25.76,25.79,32168,0
2017-10-25,25.79,25.81,25.7,25.8,29806,0
2017-10-26,25.82,25.8931,25.82,25.87,23865,0
2017-10-27,25.85,25.8857,25.8,25.81,15406,0
2017-10-30,25.82,25.8794,25.81,25.8304,22053,0
2017-10-31,25.8404,25.91,25.84,25.86,12512,0
2017-11-01,25.8484,25.9,25.8188,25.88,18630,0
2017-11-02,25.88,25.88,25.8335,25.8526,20182,0
2017-11-03,25.86,25.89,25.85,25.86,36139,0
2017-11-06,25.86,25.8644,25.76,25.82,25172,0
2017-11-07,25.84,25.84,25.79,25.82,22482,0
2017-11-08,25.78,25.84,25.78,25.83,33262,0
2017-11-09,25.78,25.85,25.78,25.8,35309,0
2017-11-10,25.8,25.8495,25.79,25.8,29464,0
