Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.028,19.193,18.993,19.167,93368,0
2010-08-24,19.054,19.167,19.054,19.133,53593,0
2010-08-25,19.159,19.159,18.96,19.133,78564,0
2010-08-26,19.063,19.219,19.063,19.167,81069,0
2010-08-27,19.184,19.227,19.046,19.227,59294,0
2010-08-30,19.21,19.21,19.114,19.167,60176,0
2010-08-31,19.159,19.227,19.072,19.21,85351,0
2010-09-01,19.21,19.366,19.141,19.366,61492,0
2010-09-02,19.383,19.452,19.254,19.383,52079,0
2010-09-03,19.391,19.487,19.34,19.383,49428,0
2010-09-07,19.436,19.617,19.331,19.521,79420,0
2010-09-08,19.557,19.721,19.547,19.712,60335,0
2010-09-09,19.703,19.851,19.678,19.816,58853,0
2010-09-10,19.851,19.963,19.756,19.816,66995,0
2010-09-13,19.912,19.919,19.729,19.772,79743,0
2010-09-14,19.825,20.015,19.756,19.928,42384,0
2010-09-15,19.833,20.058,19.825,19.937,61773,0
2010-09-16,19.988,19.988,19.746,19.789,77229,0
2010-09-17,19.833,20.275,19.721,20.275,286760,0
2010-09-20,20.231,20.283,19.946,19.998,85518,0
2010-09-21,19.988,20.24,19.955,20.144,234407,0
2010-09-22,20.127,20.24,20.006,20.033,82510,0
2010-09-23,20.04,20.136,20.04,20.058,64176,0
2010-09-24,20.11,20.188,19.988,20.033,204784,0
2010-09-27,20.049,20.127,20.04,20.084,31879,0
2010-09-28,20.144,20.144,20.033,20.04,43954,0
2010-09-29,20.033,20.179,20.033,20.076,39768,0
2010-09-30,20.084,20.119,20.033,20.058,57983,0
2010-10-01,20.119,20.136,19.979,19.979,34263,0
2010-10-04,20.067,20.067,19.928,20.04,44713,0
2010-10-05,20.093,20.11,20.049,20.067,42067,0
2010-10-06,20.076,20.076,19.937,19.988,60012,0
2010-10-07,19.988,20.033,19.816,19.858,69515,0
2010-10-08,19.858,19.877,19.781,19.858,59368,0
2010-10-11,19.858,19.946,19.851,19.893,57843,0
2010-10-12,19.919,19.946,19.867,19.877,84360,0
2010-10-13,19.902,20.023,19.858,19.877,103841,0
2010-10-14,19.877,19.937,19.452,19.582,70867,0
2010-10-15,19.635,19.635,18.605,18.717,211623,0
2010-10-18,18.751,18.984,18.587,18.933,103587,0
2010-10-19,18.993,19.375,18.431,18.448,189913,0
2010-10-20,18.387,18.509,17.921,18.31,180549,0
2010-10-21,18.396,18.466,18.173,18.233,551268,0
2010-10-22,18.294,18.735,18.294,18.665,104044,0
2010-10-25,18.76,18.76,18.336,18.396,223142,0
2010-10-26,18.215,18.578,18.206,18.387,108901,0
2010-10-27,18.439,18.578,18.371,18.415,123524,0
2010-10-28,18.466,18.63,18.466,18.509,142954,0
2010-10-29,18.552,18.821,18.552,18.803,36206,0
2010-11-01,18.907,19.012,18.872,18.942,58543,0
2010-11-02,18.882,19.124,18.838,18.838,288604,0
2010-11-03,18.847,19.193,18.838,19.037,64655,0
2010-11-04,19.167,19.557,19.081,19.539,75084,0
2010-11-05,19.642,19.816,19.366,19.816,83480,0
2010-11-08,19.746,19.946,19.565,19.851,124577,0
2010-11-09,19.972,20.067,19.902,20.033,114174,0
2010-11-10,19.617,19.668,19.314,19.557,281951,0
2010-11-11,19.6,19.6,19.27,19.296,47713,0
2010-11-12,19.254,19.254,18.924,19.114,92304,0
2010-11-15,19.141,19.28,19.133,19.141,41218,0
2010-11-16,19.037,19.063,18.578,18.691,52036,0
2010-11-17,18.717,18.829,18.587,18.587,46966,0
2010-11-18,18.605,18.735,18.605,18.708,48776,0
2010-11-19,18.657,18.657,18.387,18.457,49652,0
2010-11-22,18.536,18.621,18.363,18.363,43612,0
2010-11-23,18.379,18.466,18.266,18.371,148053,0
2010-11-24,18.509,18.596,18.275,18.406,80186,0
2010-11-26,18.345,18.509,18.303,18.466,10707,0
2010-11-29,18.517,18.63,18.363,18.363,38534,0
2010-11-30,18.448,18.466,18.258,18.345,73783,0
2010-12-01,18.439,18.475,18.215,18.233,67061,0
2010-12-02,18.294,18.345,18.206,18.206,40493,0
2010-12-03,18.181,18.181,17.999,18.075,51646,0
2010-12-06,18.084,18.258,17.946,18.173,108742,0
2010-12-07,18.275,18.345,18.06,18.06,52030,0
2010-12-08,18.084,18.145,17.852,17.894,2046158,0
2010-12-09,17.982,18.112,17.939,18.094,58922,0
2010-12-10,18.075,18.181,18.042,18.042,38709,0
2010-12-13,18.006,18.318,17.991,18.25,63787,0
2010-12-14,18.241,18.318,17.903,17.931,47184,0
2010-12-15,17.912,18.075,17.842,17.894,92095,0
2010-12-16,17.903,17.912,17.773,17.912,66309,0
2010-12-17,17.912,18.075,17.782,18.075,127542,0
2010-12-20,18.084,18.084,17.878,17.878,72566,0
2010-12-21,17.954,17.954,17.8,17.954,82126,0
2010-12-22,17.946,18.318,17.921,18.173,80074,0
2010-12-23,18.094,18.181,17.999,18.042,38970,0
2010-12-27,18.042,18.336,17.963,18.327,69360,0
2010-12-28,18.196,18.552,18.196,18.544,66500,0
2010-12-29,18.387,18.812,18.387,18.812,73014,0
2010-12-30,18.751,19.02,18.682,18.968,53352,0
2010-12-31,18.942,19.037,18.872,19.02,40561,0
2011-01-03,19.037,19.383,18.984,19.28,95771,0
2011-01-04,19.28,19.348,19.124,19.236,29761,0
2011-01-05,19.21,19.219,19.141,19.219,32147,0
2011-01-06,19.201,19.418,19.141,19.167,87620,0
2011-01-07,19.236,19.28,18.96,19.089,46461,0
2011-01-10,19.141,19.34,19.028,19.305,245169,0
2011-01-11,19.314,19.409,19.219,19.288,47352,0
2011-01-12,19.305,19.59,19.296,19.469,82968,0
2011-01-13,19.513,19.513,19.27,19.375,46159,0
2011-01-14,19.383,19.504,19.305,19.331,56675,0
2011-01-18,19.436,19.496,19.27,19.331,64402,0
2011-01-19,19.331,19.418,19.262,19.409,233902,0
2011-01-20,19.366,19.513,19.366,19.391,59982,0
2011-01-21,19.452,19.6,19.357,19.357,64795,0
2011-01-24,19.479,19.539,19.063,19.219,63290,0
2011-01-25,19.175,19.28,18.984,19.159,496124,0
2011-01-26,19.072,19.348,19.054,19.054,63758,0
2011-01-27,19.124,19.193,19.037,19.184,29908,0
2011-01-28,19.219,19.418,19.089,19.331,73277,0
2011-01-31,19.331,19.469,19.288,19.409,224743,0
2011-02-01,19.348,19.469,19.314,19.314,51711,0
2011-02-02,19.21,19.513,19.21,19.426,75358,0
2011-02-03,19.479,19.625,19.357,19.479,74804,0
2011-02-04,19.547,19.6,19.348,19.513,41795,0
2011-02-07,19.513,19.703,19.513,19.574,62299,0
2011-02-08,19.6,19.738,19.53,19.668,37432,0
2011-02-09,19.635,19.764,19.59,19.608,54267,0
2011-02-10,19.59,19.798,19.521,19.738,80783,0
2011-02-11,19.409,19.444,19.184,19.383,88514,0
2011-02-14,19.323,19.375,19.227,19.28,119726,0
2011-02-15,19.254,19.357,19.254,19.254,79509,0
2011-02-16,19.254,19.418,19.254,19.391,58825,0
2011-02-18,19.426,19.436,19.27,19.348,58351,0
2011-02-22,19.245,19.383,19.098,19.098,51185,0
2011-02-23,19.098,19.149,19.02,19.081,65037,0
2011-02-24,19.098,19.114,18.993,19.037,51650,0
2011-02-25,19.141,19.245,19.054,19.081,34769,0
2011-02-28,19.245,19.27,19.02,19.114,61017,0
2011-03-01,19.124,19.21,19.106,19.149,123232,0
2011-03-02,19.133,19.219,19.114,19.149,97636,0
2011-03-03,19.167,19.254,19.167,19.236,91417,0
2011-03-04,19.21,19.288,19.21,19.254,82267,0
2011-03-07,19.288,19.323,19.236,19.236,41723,0
2011-03-08,19.245,19.391,19.245,19.375,118071,0
2011-03-09,19.366,19.504,19.331,19.469,120330,0
2011-03-10,19.4,19.513,19.357,19.479,48256,0
2011-03-11,19.479,19.547,19.418,19.513,32504,0
2011-03-14,19.469,19.487,19.366,19.383,30173,0
2011-03-15,19.296,19.513,19.254,19.469,139289,0
2011-03-16,19.409,19.469,19.245,19.27,85612,0
2011-03-17,19.452,19.452,19.305,19.348,93455,0
2011-03-18,19.323,19.547,19.314,19.436,30764,0
2011-03-21,19.469,19.487,19.366,19.366,36348,0
2011-03-22,19.391,19.513,19.391,19.391,25413,0
2011-03-23,19.391,19.436,19.27,19.383,69575,0
2011-03-24,19.391,19.409,19.323,19.323,24238,0
2011-03-25,19.383,19.426,19.375,19.375,37824,0
2011-03-28,19.426,19.426,19.314,19.323,62530,0
2011-03-29,19.305,19.391,19.305,19.357,30569,0
2011-03-30,19.348,19.383,19.305,19.331,60424,0
2011-03-31,19.314,19.409,19.314,19.375,60071,0
2011-04-01,19.357,19.436,19.357,19.418,60311,0
2011-04-04,19.418,19.557,19.391,19.391,54944,0
2011-04-05,19.469,19.513,19.391,19.487,63353,0
2011-04-06,19.539,19.557,19.487,19.513,39446,0
2011-04-07,19.496,19.6,19.487,19.521,47549,0
2011-04-08,19.53,19.574,19.426,19.452,30534,0
2011-04-11,19.444,19.6,19.444,19.504,49625,0
2011-04-12,19.547,19.59,19.479,19.53,51173,0
2011-04-13,19.547,19.608,19.513,19.6,29901,0
2011-04-14,19.6,19.642,19.565,19.574,51145,0
2011-04-15,19.582,19.66,19.391,19.469,102725,0
2011-04-18,19.461,19.461,19.21,19.254,85276,0
2011-04-19,19.227,19.296,19.141,19.254,92754,0
2011-04-20,19.288,19.59,19.288,19.59,53311,0
2011-04-21,19.557,19.608,19.452,19.469,54663,0
2011-04-25,19.479,19.557,19.469,19.521,52911,0
2011-04-26,19.557,19.59,19.426,19.426,69080,0
2011-04-27,19.426,19.703,19.426,19.678,57016,0
2011-04-28,19.617,19.764,19.582,19.703,96365,0
2011-04-29,19.729,19.902,19.695,19.851,48104,0
2011-05-02,19.877,19.877,19.772,19.807,71389,0
2011-05-03,19.772,19.893,19.756,19.877,58452,0
2011-05-04,19.877,20.006,19.833,20.006,49530,0
2011-05-05,19.946,20.222,19.902,20.119,68848,0
2011-05-06,20.093,20.257,20.015,20.188,47232,0
2011-05-09,20.144,20.197,20.049,20.161,54884,0
2011-05-10,20.17,20.352,20.161,20.291,116424,0
2011-05-11,19.946,19.946,19.729,19.825,128783,0
2011-05-12,19.781,20.006,19.729,19.946,136256,0
2011-05-13,19.972,20.04,19.877,20.015,57424,0
2011-05-16,19.988,20.033,19.928,19.937,55709,0
2011-05-17,19.919,19.919,19.798,19.893,42065,0
2011-05-18,19.937,20.1,19.885,20.067,64159,0
2011-05-19,19.998,20.327,19.998,20.327,84159,0
2011-05-20,20.335,20.335,20.248,20.291,31569,0
2011-05-23,20.084,20.404,20.04,20.318,64288,0
2011-05-24,20.388,20.388,20.248,20.309,49547,0
2011-05-25,20.343,20.43,20.161,20.388,61897,0
2011-05-26,20.327,20.378,20.222,20.248,45847,0
2011-05-27,20.291,20.309,20.197,20.275,35502,0
2011-05-31,20.291,20.343,20.266,20.3,68636,0
2011-06-01,20.343,20.343,20.179,20.248,83044,0
2011-06-02,20.222,20.222,19.937,20.17,55281,0
2011-06-03,20.023,20.197,19.972,20.1,57664,0
2011-06-06,20.067,20.17,19.946,20.058,84807,0
2011-06-07,20.006,20.023,19.842,19.912,63525,0
2011-06-08,19.867,19.902,19.574,19.582,86335,0
2011-06-09,19.565,19.686,19.513,19.565,49420,0
2011-06-10,19.565,19.642,19.262,19.504,141365,0
2011-06-13,19.513,19.565,19.444,19.521,62315,0
2011-06-14,19.565,19.625,19.469,19.487,83042,0
2011-06-15,19.426,19.521,19.28,19.28,67425,0
2011-06-16,19.245,19.245,19.124,19.149,56961,0
2011-06-17,19.193,19.27,19.089,19.27,55930,0
2011-06-20,19.227,19.28,19.159,19.28,47600,0
2011-06-21,19.296,19.6,19.262,19.6,67042,0
2011-06-22,19.539,19.668,19.513,19.6,45608,0
2011-06-23,19.582,19.582,19.383,19.418,52343,0
2011-06-24,19.487,19.496,19.34,19.34,80002,0
2011-06-27,19.357,19.461,19.314,19.409,78498,0
2011-06-28,19.366,19.582,19.357,19.487,39857,0
2011-06-29,19.617,19.66,19.557,19.574,52433,0
2011-06-30,19.651,19.816,19.625,19.738,72293,0
2011-07-01,19.816,19.928,19.738,19.842,27029,0
2011-07-05,19.833,19.937,19.825,19.893,234361,0
2011-07-06,19.893,19.919,19.842,19.919,78110,0
2011-07-07,19.946,19.946,19.798,19.867,42723,0
2011-07-08,19.738,19.902,19.738,19.902,38810,0
2011-07-11,19.902,19.902,19.772,19.858,41893,0
2011-07-12,19.833,19.885,19.608,19.635,69354,0
2011-07-13,19.6,19.764,19.557,19.729,80197,0
2011-07-14,19.746,19.858,19.66,19.686,29262,0
2011-07-15,19.678,19.781,19.66,19.781,50024,0
2011-07-18,19.772,19.781,19.426,19.479,58779,0
2011-07-19,19.452,19.574,19.149,19.34,90075,0
2011-07-20,19.366,19.461,19.236,19.34,51054,0
2011-07-21,19.391,19.668,19.34,19.608,56812,0
2011-07-22,19.625,19.721,19.557,19.642,40781,0
2011-07-25,19.642,19.642,19.4,19.452,33922,0
2011-07-26,19.487,19.642,19.314,19.469,34803,0
2011-07-27,19.53,19.53,19.089,19.236,32002,0
2011-07-28,19.245,19.28,19.02,19.089,75131,0
2011-07-29,18.984,18.984,18.735,18.863,42924,0
2011-08-01,19.063,19.444,18.924,19.288,49073,0
2011-08-02,19.219,19.348,19.149,19.236,46403,0
2011-08-03,19.254,19.469,18.993,19.418,53583,0
2011-08-04,19.331,19.366,18.544,18.803,92950,0
2011-08-05,18.778,18.821,16.692,17.886,197188,0
2011-08-08,16.657,17.055,12.98,14.062,525384,0
2011-08-09,14.502,16.89,14.494,16.518,329514,0
2011-08-10,16.752,16.752,16.137,16.147,102477,0
2011-08-11,16,16.303,15.74,16.182,133279,0
2011-08-12,16.198,16.942,16.198,16.857,111659,0
2011-08-15,17.132,17.731,17.132,17.307,147541,0
2011-08-16,17.168,17.177,16.857,16.96,213420,0
2011-08-17,16.979,17.272,16.96,17.272,278585,0
2011-08-18,16.624,16.769,16.182,16.527,81042,0
2011-08-19,16.121,16.657,15.965,16.457,70898,0
2011-08-22,16.83,16.83,15.593,15.748,83062,0
2011-08-23,15.272,15.637,14.979,15.256,140446,0
2011-08-24,15.317,16.527,15.317,16.355,155797,0
2011-08-25,17.186,18.145,17.186,18.024,237543,0
2011-08-26,17.549,18.475,17.549,18.173,129692,0
2011-08-29,18.95,18.95,18.266,18.648,95138,0
2011-08-30,18.735,18.795,18.552,18.751,61288,0
2011-08-31,18.76,18.872,18.578,18.735,58249,0
2011-09-01,18.613,18.717,18.492,18.638,54121,0
2011-09-02,18.233,18.241,17.454,17.818,116201,0
2011-09-06,17.315,17.479,16.979,17.393,80436,0
2011-09-07,17.721,17.878,17.549,17.74,57127,0
2011-09-08,17.575,17.808,17.323,17.444,80007,0
2011-09-09,17.108,17.323,16.788,17.125,127272,0
2011-09-12,16.769,17.039,16.225,16.76,81981,0
2011-09-13,16.51,16.76,16.303,16.624,58744,0
2011-09-14,16.631,17.047,16.631,17.039,42234,0
2011-09-15,17.081,17.384,16.987,17.272,57438,0
2011-09-16,17.315,17.315,17.047,17.064,39584,0
2011-09-19,16.578,17.132,16.578,17.081,59833,0
2011-09-20,17.011,17.151,16.969,17.047,36318,0
2011-09-21,17.002,17.108,16.225,16.485,85413,0
2011-09-22,16.103,16.243,15.653,15.922,67063,0
2011-09-23,15.931,16.294,15.748,16.137,49911,0
2011-09-26,16.147,16.191,15.826,15.87,65822,0
2011-09-27,16.06,16.312,15.904,15.904,122678,0
2011-09-28,15.861,16.121,15.783,15.895,48920,0
2011-09-29,16.077,16.164,15.965,16.043,70442,0
2011-09-30,15.992,16.364,15.672,15.861,59090,0
2011-10-03,15.653,15.914,14.814,14.814,103624,0
2011-10-04,14.339,15.861,13.82,15.135,185089,0
2011-10-05,15.161,15.35,14.849,15.143,66410,0
2011-10-06,15.264,15.904,15.126,15.826,54279,0
2011-10-07,15.766,16.137,15.602,16.025,102331,0
2011-10-10,16.121,16.546,16.121,16.546,35780,0
2011-10-11,16.536,16.624,16.397,16.624,24230,0
2011-10-12,16.667,16.934,16.657,16.83,47597,0
2011-10-13,16.667,16.805,16.355,16.797,42625,0
2011-10-14,16.96,16.96,16.615,16.848,34682,0
2011-10-17,16.752,16.89,16.441,16.555,32351,0
2011-10-18,16.657,17.108,16.606,17.021,39651,0
2011-10-19,16.969,17.523,16.969,17.376,165712,0
2011-10-20,17.289,17.74,17.289,17.687,45668,0
2011-10-21,18.033,18.163,17.773,17.921,45407,0
2011-10-24,18.042,18.136,17.954,18.06,56456,0
2011-10-25,18.024,18.024,17.808,17.818,109129,0
2011-10-26,17.782,17.973,17.756,17.954,58382,0
2011-10-27,18.173,18.336,18.112,18.275,187878,0
2011-10-28,18.345,18.345,17.982,18.303,79235,0
2011-10-31,18.215,18.266,17.886,18.136,27626,0
2011-11-01,17.842,17.842,17.549,17.721,21197,0
2011-11-02,17.833,18.033,17.818,17.833,42176,0
2011-11-03,17.886,18.033,17.842,17.963,35736,0
2011-11-04,17.999,18.863,17.999,18.812,261412,0
2011-11-07,18.457,19.012,18.457,18.95,165671,0
2011-11-08,19.037,19.133,18.856,19.037,90545,0
2011-11-09,18.63,18.735,18.31,18.448,94764,0
2011-11-10,18.318,18.484,17.946,18.084,125786,0
2011-11-11,18.084,18.424,18.084,18.136,49965,0
2011-11-14,18.103,18.189,18.084,18.163,51257,0
2011-11-15,18.103,18.266,18.068,18.112,86214,0
2011-11-16,18.006,18.492,17.87,18.457,269618,0
2011-11-17,18.457,18.587,18.354,18.517,142597,0
2011-11-18,18.657,18.657,18.466,18.517,59847,0
2011-11-21,18.379,18.415,17.861,18.068,341792,0
2011-11-22,18.084,18.084,17.323,17.47,76507,0
2011-11-23,17.263,17.263,16.555,16.667,84289,0
2011-11-25,16.7,16.987,16.648,16.778,18416,0
2011-11-28,17.661,17.661,16.812,16.874,68817,0
2011-11-29,16.874,16.874,16.198,16.268,63497,0
2011-11-30,16.578,16.684,16.397,16.684,111926,0
2011-12-01,16.597,16.745,16.415,16.578,54244,0
2011-12-02,16.555,16.769,16.485,16.518,73355,0
2011-12-05,16.624,16.969,16.546,16.969,80170,0
2011-12-06,16.89,17.696,16.89,17.53,99590,0
2011-12-07,17.463,17.523,17.081,17.281,82772,0
2011-12-08,17.315,17.315,16.821,16.934,47145,0
2011-12-09,16.9,17.072,16.778,16.979,59492,0
2011-12-12,16.874,16.918,16.639,16.857,31105,0
2011-12-13,16.76,16.934,16.676,16.83,62633,0
2011-12-14,16.788,16.918,16.38,16.501,48400,0
2011-12-15,16.406,16.624,16.406,16.467,39676,0
2011-12-16,16.485,16.536,16.276,16.476,45130,0
2011-12-19,16.476,16.476,15.87,15.965,53170,0
2011-12-20,15.974,16.095,15.965,16.016,65585,0
2011-12-21,15.861,15.922,15.748,15.879,42890,0
2011-12-22,16.025,16.328,15.922,16.103,76822,0
2011-12-23,16.06,16.285,16.052,16.147,82186,0
2011-12-27,16.016,16.043,15.835,15.895,51060,0
2011-12-28,15.982,15.982,15.662,15.783,33763,0
2011-12-29,15.662,15.68,15.506,15.576,65274,0
2011-12-30,15.576,15.793,15.576,15.774,27895,0
2012-01-03,15.974,16.285,15.974,16.215,48112,0
2012-01-04,16.294,16.778,16.225,16.692,40728,0
2012-01-05,16.676,17.281,16.676,17.246,77858,0
2012-01-06,17.253,17.558,17.253,17.436,49155,0
2012-01-09,17.479,17.627,17.479,17.575,24197,0
2012-01-10,17.67,17.852,17.67,17.8,39556,0
2012-01-11,17.566,17.808,17.566,17.705,42032,0
2012-01-12,17.773,17.8,17.591,17.67,33085,0
2012-01-13,17.696,17.696,17.463,17.696,47950,0
2012-01-17,17.687,17.765,17.619,17.748,30500,0
2012-01-18,17.652,18.006,17.652,17.991,32101,0
2012-01-19,18.042,18.284,18.042,18.094,99995,0
2012-01-20,18.042,18.345,18.042,18.303,55086,0
2012-01-23,18.345,18.509,18.25,18.336,32488,0
2012-01-24,18.294,18.387,18.215,18.387,93630,0
2012-01-25,18.363,18.5,18.284,18.457,55225,0
2012-01-26,18.448,18.596,18.439,18.536,48516,0
2012-01-27,18.484,18.552,18.448,18.5,43747,0
2012-01-30,18.363,18.527,18.363,18.439,31169,0
2012-01-31,18.439,18.605,18.431,18.56,30674,0
2012-02-01,18.613,18.847,18.613,18.803,59355,0
2012-02-02,18.838,18.933,18.821,18.916,39612,0
2012-02-03,18.96,19.193,18.95,19.133,58146,0
2012-02-06,19.114,19.201,19.028,19.201,47174,0
2012-02-07,19.201,19.348,19.141,19.305,29919,0
2012-02-08,19.34,19.513,19.254,19.504,63625,0
2012-02-09,19.539,19.695,19.375,19.391,66069,0
2012-02-10,19.262,19.357,19.21,19.262,55331,0
2012-02-13,19.02,19.114,18.924,18.96,64014,0
2012-02-14,18.907,19.098,18.907,18.984,67145,0
2012-02-15,19.012,19.106,18.977,19.037,46140,0
2012-02-16,18.977,19.106,18.803,19.072,72742,0
2012-02-17,18.993,19.114,18.924,19.037,50777,0
2012-02-21,18.96,19.098,18.907,19.012,42176,0
2012-02-22,18.95,19.012,18.95,18.993,35611,0
2012-02-23,19.037,19.114,18.863,19.072,452026,0
2012-02-24,19.054,19.175,19.028,19.081,28145,0
2012-02-27,19.089,19.159,19.054,19.114,36482,0
2012-02-28,19.184,19.254,19.124,19.21,52552,0
2012-02-29,19.245,19.323,19.175,19.262,77783,0
2012-03-01,19.254,19.426,19.254,19.366,53208,0
2012-03-02,19.383,19.426,19.21,19.245,361949,0
2012-03-05,19.296,19.296,19.21,19.262,48725,0
2012-03-06,19.219,19.219,18.829,18.95,44459,0
2012-03-07,18.984,19.133,18.968,19.063,28643,0
2012-03-08,19.133,19.262,19.124,19.21,37750,0
2012-03-09,19.245,19.452,19.245,19.366,38110,0
2012-03-12,19.331,19.4,19.27,19.4,43121,0
2012-03-13,19.426,19.496,19.348,19.444,43743,0
2012-03-14,19.409,19.574,19.4,19.53,60851,0
2012-03-15,19.565,19.608,19.479,19.6,63884,0
2012-03-16,19.59,19.678,19.557,19.651,48042,0
2012-03-19,19.635,19.721,19.617,19.721,46492,0
2012-03-20,19.746,19.807,19.642,19.695,65368,0
2012-03-21,19.703,19.816,19.703,19.756,46313,0
2012-03-22,19.772,19.798,19.729,19.789,45683,0
2012-03-23,19.781,19.979,19.738,19.912,63977,0
2012-03-26,19.955,20.154,19.955,20.058,85418,0
2012-03-27,20.076,20.188,20.033,20.17,92914,0
2012-03-28,20.188,20.412,20.161,20.318,63944,0
2012-03-29,20.248,20.378,20.197,20.222,394817,0
2012-03-30,20.222,20.395,20.222,20.309,84874,0
2012-04-02,20.352,20.681,20.318,20.551,165665,0
2012-04-03,20.509,20.941,20.499,20.863,245995,0
2012-04-04,20.811,20.811,20.586,20.646,121936,0
2012-04-05,20.611,20.698,20.594,20.646,37923,0
2012-04-09,20.594,20.664,20.577,20.638,27547,0
2012-04-10,20.611,20.681,20.343,20.378,253303,0
2012-04-11,20.412,20.551,20.412,20.517,86629,0
2012-04-12,20.551,20.708,20.533,20.646,103511,0
2012-04-13,20.69,20.69,20.551,20.603,49224,0
2012-04-16,20.569,20.802,20.569,20.646,40957,0
2012-04-17,20.681,20.751,20.603,20.603,49527,0
2012-04-18,20.638,20.681,20.56,20.594,25440,0
2012-04-19,20.655,20.655,20.404,20.404,52464,0
2012-04-20,20.43,20.577,20.335,20.335,40382,0
2012-04-23,20.388,20.421,20.266,20.395,58153,0
2012-04-24,20.369,20.569,20.361,20.43,29822,0
2012-04-25,20.439,20.724,20.439,20.611,37939,0
2012-04-26,20.56,20.716,20.56,20.716,27544,0
2012-04-27,20.63,20.69,20.63,20.63,42148,0
2012-04-30,20.681,20.759,20.56,20.594,35068,0
2012-05-01,20.611,20.724,20.611,20.664,83981,0
2012-05-02,20.664,20.681,20.586,20.681,69028,0
2012-05-03,20.63,20.716,20.603,20.638,118473,0
2012-05-04,20.577,20.742,20.439,20.69,53036,0
2012-05-07,20.525,20.698,20.525,20.681,38872,0
2012-05-08,20.525,20.751,20.525,20.681,57965,0
2012-05-09,20.611,20.646,20.525,20.551,37412,0
2012-05-10,20.569,20.664,20.56,20.603,56746,0
2012-05-11,20.222,20.291,20.1,20.17,60483,0
2012-05-14,20.1,20.144,19.919,19.946,37454,0
2012-05-15,19.912,19.972,19.729,19.825,68245,0
2012-05-16,19.893,19.893,19.574,19.686,107947,0
2012-05-17,19.625,19.625,18.829,19.081,56085,0
2012-05-18,19.037,19.098,18.492,18.812,53049,0
2012-05-21,18.638,19.245,18.638,19.063,56045,0
2012-05-22,19.184,19.635,19.184,19.504,39738,0
2012-05-23,19.444,19.6,19.254,19.539,42420,0
2012-05-24,19.582,19.756,19.582,19.746,80553,0
2012-05-25,19.738,19.858,19.651,19.858,28946,0
2012-05-29,19.946,20.033,19.858,19.979,50699,0
2012-05-30,19.902,19.963,19.668,19.668,59166,0
2012-05-31,19.668,19.825,19.608,19.789,28797,0
2012-06-01,19.383,19.686,19.28,19.513,47780,0
2012-06-04,19.521,19.59,19.357,19.496,44266,0
2012-06-05,19.539,19.825,19.539,19.695,29561,0
2012-06-06,19.816,19.902,19.789,19.842,28099,0
2012-06-07,19.893,20.119,19.877,19.877,178576,0
2012-06-08,19.798,19.867,19.729,19.842,31996,0
2012-06-11,19.912,19.912,19.738,19.764,27518,0
2012-06-12,19.858,19.946,19.746,19.867,68605,0
2012-06-13,19.912,20.023,19.816,19.988,56174,0
2012-06-14,19.988,20.127,19.963,20.006,107616,0
2012-06-15,20.093,20.136,20.023,20.049,18184,0
2012-06-18,20.093,20.144,20.033,20.144,58439,0
2012-06-19,20.179,20.318,20.127,20.257,77932,0
2012-06-20,20.231,20.404,20.231,20.369,79861,0
2012-06-21,20.421,20.43,20.3,20.3,32235,0
2012-06-22,20.231,20.404,20.231,20.352,28017,0
2012-06-25,20.404,20.499,20.327,20.404,84980,0
2012-06-26,20.404,20.69,20.404,20.594,109580,0
2012-06-27,20.664,20.974,20.577,20.923,76178,0
2012-06-28,20.768,20.984,20.751,20.966,56887,0
2012-06-29,20.974,21.173,20.932,21.113,67287,0
2012-07-02,20.992,21.201,20.992,21.156,74104,0
2012-07-03,21.201,21.277,21.071,21.192,52244,0
2012-07-05,21.149,21.304,21.122,21.262,53230,0
2012-07-06,21.149,21.322,21.149,21.313,38178,0
2012-07-09,21.226,21.443,21.226,21.392,46319,0
2012-07-10,21.355,21.461,21.21,21.252,88892,0
2012-07-11,21.226,21.331,21.192,21.313,44006,0
2012-07-12,21.313,21.4,21.286,21.364,53526,0
2012-07-13,21.383,21.513,21.322,21.434,51656,0
2012-07-16,21.347,21.528,21.347,21.528,63213,0
2012-07-17,21.443,21.573,21.443,21.573,43145,0
2012-07-18,21.564,21.597,21.443,21.582,59929,0
2012-07-19,21.468,21.597,21.468,21.589,64137,0
2012-07-20,21.468,21.616,21.468,21.546,28295,0
2012-07-23,21.521,21.528,21.416,21.528,59668,0
2012-07-24,21.468,21.555,21.338,21.383,72021,0
2012-07-25,21.443,21.537,21.313,21.416,27699,0
2012-07-26,21.495,21.582,21.452,21.582,53461,0
2012-07-27,21.521,21.606,21.434,21.573,40557,0
2012-07-30,21.504,21.625,21.504,21.537,46811,0
2012-07-31,21.485,21.582,21.468,21.573,50338,0
2012-08-01,21.564,21.582,21.495,21.528,61756,0
2012-08-02,21.546,21.573,21.528,21.537,23356,0
2012-08-03,21.573,21.589,21.537,21.589,33445,0
2012-08-06,21.573,21.589,21.521,21.589,53711,0
2012-08-07,21.589,21.589,21.504,21.504,63297,0
2012-08-08,21.589,21.589,21.504,21.513,65600,0
2012-08-09,21.521,21.718,21.521,21.564,72151,0
2012-08-10,21.564,21.634,21.564,21.625,24960,0
2012-08-13,21.528,21.528,21.271,21.364,58164,0
2012-08-14,21.286,21.443,21.234,21.234,36197,0
2012-08-15,21.21,21.392,21.21,21.286,38744,0
2012-08-16,21.364,21.392,21.286,21.294,67229,0
2012-08-17,21.373,21.373,21.262,21.304,110401,0
2012-08-20,21.271,21.313,21.226,21.304,44555,0
2012-08-21,21.252,21.373,21.252,21.331,103909,0
2012-08-22,21.271,21.331,21.156,21.286,95409,0
2012-08-23,21.286,21.304,21.252,21.252,40136,0
2012-08-24,21.252,21.286,21.217,21.252,47459,0
2012-08-27,21.217,21.294,21.217,21.294,37937,0
2012-08-28,21.294,21.294,21.243,21.286,61930,0
2012-08-29,21.277,21.322,21.262,21.294,65524,0
2012-08-30,21.252,21.271,21.113,21.234,147899,0
2012-08-31,21.165,21.252,21.165,21.252,39504,0
2012-09-04,21.294,21.313,21.226,21.286,72326,0
2012-09-05,21.286,21.313,21.234,21.313,71626,0
2012-09-06,21.271,21.313,21.271,21.277,42084,0
2012-09-07,21.262,21.304,21.262,21.277,48122,0
2012-09-10,21.286,21.304,21.277,21.304,63886,0
2012-09-11,21.304,21.304,21.262,21.294,54801,0
2012-09-12,21.294,21.304,21.262,21.304,42484,0
2012-09-13,21.304,21.485,21.304,21.425,67816,0
2012-09-14,21.476,21.476,21.425,21.461,54758,0
2012-09-17,21.461,21.495,21.392,21.434,29354,0
2012-09-18,21.468,21.582,21.452,21.582,54639,0
2012-09-19,21.528,21.616,21.513,21.589,73288,0
2012-09-20,21.606,21.606,21.564,21.582,44832,0
2012-09-21,21.606,21.727,21.582,21.634,46343,0
2012-09-24,21.537,21.649,21.537,21.555,47039,0
2012-09-25,21.555,21.616,21.485,21.606,57710,0
2012-09-26,21.546,21.582,21.468,21.504,41455,0
2012-09-27,21.582,21.589,21.528,21.546,28875,0
2012-09-28,21.513,21.582,21.513,21.582,16565,0
2012-10-01,21.582,21.625,21.537,21.573,26337,0
2012-10-02,21.537,21.597,21.537,21.546,29030,0
2012-10-03,21.597,21.616,21.546,21.573,59036,0
2012-10-04,21.597,21.625,21.504,21.597,28172,0
2012-10-05,21.597,21.634,21.589,21.634,33609,0
2012-10-08,21.597,21.597,21.555,21.589,32941,0
2012-10-09,21.582,21.642,21.573,21.634,34716,0
2012-10-10,21.573,21.642,21.573,21.616,33463,0
2012-10-11,21.642,21.737,21.634,21.718,30110,0
2012-10-12,21.695,21.695,21.634,21.685,22084,0
2012-10-15,21.685,21.737,21.642,21.737,18810,0
2012-10-16,21.71,21.746,21.642,21.703,30849,0
2012-10-17,21.667,21.763,21.649,21.703,35100,0
2012-10-18,21.658,21.84,21.658,21.806,46436,0
2012-10-19,21.718,21.806,21.649,21.649,53735,0
2012-10-22,21.727,21.727,21.564,21.582,82180,0
2012-10-23,21.616,21.685,21.582,21.685,35306,0
2012-10-24,21.685,21.727,21.642,21.676,17582,0
2012-10-25,21.634,21.667,21.616,21.616,36283,0
2012-10-26,21.649,21.71,21.616,21.71,22820,0
2012-10-31,21.71,21.755,21.642,21.71,33025,0
2012-11-01,21.737,21.746,21.634,21.695,61386,0
2012-11-02,21.676,21.718,21.667,21.71,23100,0
2012-11-05,21.718,21.718,21.642,21.703,27582,0
2012-11-06,21.667,21.824,21.667,21.797,41415,0
2012-11-07,21.763,21.797,21.718,21.779,26309,0
2012-11-08,21.797,21.824,21.755,21.779,24751,0
2012-11-09,21.737,21.806,21.737,21.806,24157,0
2012-11-12,21.771,21.961,21.771,21.961,33207,0
2012-11-13,21.616,21.625,21.416,21.513,81016,0
2012-11-14,21.485,21.616,21.452,21.495,138249,0
2012-11-15,21.495,21.589,21.347,21.495,106953,0
2012-11-16,21.416,21.606,21.416,21.606,63560,0
2012-11-19,21.625,21.625,21.513,21.546,44849,0
2012-11-20,21.485,21.546,21.476,21.546,253939,0
2012-11-21,21.521,21.606,21.504,21.546,42490,0
2012-11-23,21.555,21.555,21.537,21.546,3357,0
2012-11-26,21.513,21.555,21.513,21.528,255277,0
2012-11-27,21.564,21.564,21.443,21.443,68571,0
2012-11-28,21.616,21.616,21.476,21.528,61280,0
2012-11-29,21.589,21.589,21.528,21.528,36379,0
2012-11-30,21.461,21.564,21.461,21.546,39056,0
2012-12-03,21.495,21.537,21.443,21.468,40266,0
2012-12-04,21.461,21.528,21.443,21.452,45919,0
2012-12-05,21.461,21.528,21.392,21.416,91134,0
2012-12-06,21.495,21.495,21.355,21.416,53624,0
2012-12-07,21.392,21.504,21.392,21.461,73488,0
2012-12-10,21.434,21.434,21.294,21.355,108130,0
2012-12-11,21.392,21.443,21.322,21.425,42614,0
2012-12-12,21.425,21.468,21.407,21.434,37980,0
2012-12-13,21.416,21.443,21.355,21.364,45953,0
2012-12-14,21.355,21.468,21.355,21.461,43939,0
2012-12-17,21.4,21.461,21.383,21.461,62495,0
2012-12-18,21.416,21.521,21.416,21.521,29650,0
2012-12-19,21.546,21.564,21.461,21.528,58100,0
2012-12-20,21.513,21.573,21.476,21.573,44949,0
2012-12-21,21.521,21.616,21.521,21.537,35864,0
2012-12-24,21.513,21.616,21.513,21.597,26033,0
2012-12-26,21.528,21.537,21.461,21.461,40311,0
2012-12-27,21.461,21.513,21.416,21.452,36317,0
2012-12-28,21.425,21.573,21.425,21.528,31365,0
2012-12-31,21.461,21.582,21.461,21.485,51608,0
2013-01-02,21.504,21.634,21.495,21.616,27443,0
2013-01-03,21.573,21.737,21.573,21.718,50610,0
2013-01-04,21.737,21.84,21.727,21.797,46113,0
2013-01-07,21.84,21.876,21.797,21.797,29312,0
2013-01-08,21.797,21.884,21.797,21.84,45792,0
2013-01-09,21.816,21.84,21.763,21.806,40814,0
2013-01-10,21.84,21.876,21.771,21.848,27500,0
2013-01-11,21.848,21.893,21.788,21.893,26090,0
2013-01-14,21.867,21.901,21.816,21.884,33847,0
2013-01-15,21.848,21.893,21.816,21.816,20063,0
2013-01-16,21.806,21.816,21.779,21.779,33270,0
2013-01-17,21.788,21.884,21.634,21.867,826501,0
2013-01-18,21.848,22.135,21.848,22.135,158081,0
2013-01-22,22.022,22.048,21.953,21.997,54598,0
2013-01-23,21.937,22.03,21.927,21.953,30047,0
2013-01-24,21.961,21.97,21.876,21.909,32192,0
2013-01-25,21.876,21.909,21.876,21.884,33626,0
2013-01-28,21.884,21.927,21.848,21.858,89553,0
2013-01-29,21.945,22.022,21.848,21.858,44417,0
2013-01-30,21.867,21.876,21.848,21.848,57264,0
2013-01-31,21.848,21.876,21.779,21.806,34454,0
2013-02-01,21.806,21.927,21.806,21.909,33884,0
2013-02-04,21.927,21.927,21.84,21.884,86769,0
2013-02-05,21.884,21.927,21.84,21.909,53286,0
2013-02-06,21.893,21.901,21.876,21.901,50119,0
2013-02-07,21.918,21.961,21.876,21.961,34921,0
2013-02-08,21.918,21.97,21.918,21.97,21379,0
2013-02-11,21.953,21.953,21.867,21.867,57908,0
2013-02-12,21.918,21.988,21.909,21.961,54177,0
2013-02-13,22.064,22.098,22.028,22.064,43769,0
2013-02-14,22.089,22.159,22.036,22.142,31146,0
2013-02-15,22.116,22.159,22.072,22.072,31260,0
2013-02-19,22.142,22.142,22.072,22.072,28176,0
2013-02-20,22.081,22.116,22.036,22.098,80097,0
2013-02-21,22.142,22.142,22.098,22.142,38639,0
2013-02-22,22.116,22.186,22.107,22.107,19542,0
2013-02-25,22.133,22.133,22.081,22.081,34520,0
2013-02-26,22.116,22.178,22.098,22.133,33146,0
2013-02-27,22.195,22.204,22.107,22.116,15499,0
2013-02-28,22.195,22.195,22.089,22.125,30770,0
2013-03-01,22.151,22.151,22.089,22.116,23650,0
2013-03-04,22.107,22.151,22.098,22.142,16481,0
2013-03-05,22.125,22.186,22.125,22.169,26514,0
2013-03-06,22.133,22.159,22.125,22.133,11887,0
2013-03-07,22.133,22.178,22.107,22.116,25247,0
2013-03-08,22.116,22.195,22.116,22.186,14990,0
2013-03-11,22.159,22.247,22.125,22.159,28451,0
2013-03-12,22.159,22.195,22.133,22.169,14076,0
2013-03-13,22.133,22.24,22.133,22.212,24904,0
2013-03-14,22.159,22.247,22.159,22.195,40034,0
2013-03-15,22.195,22.195,22.098,22.186,19472,0
2013-03-18,22.178,22.204,22.142,22.204,16859,0
2013-03-19,22.151,22.23,22.151,22.221,18825,0
2013-03-20,22.169,22.221,22.159,22.212,33130,0
2013-03-21,22.221,22.336,22.221,22.256,45948,0
2013-03-22,22.274,22.336,22.178,22.23,50784,0
2013-03-25,22.204,22.292,22.204,22.23,29330,0
2013-03-26,22.24,22.318,22.24,22.266,32294,0
2013-03-27,22.24,22.327,22.212,22.327,63944,0
2013-03-28,22.256,22.37,22.256,22.344,23805,0
2013-04-01,22.353,22.37,22.327,22.344,7079,0
2013-04-02,22.336,22.406,22.336,22.336,27460,0
2013-04-03,22.397,22.397,22.327,22.327,24168,0
2013-04-04,22.327,22.363,22.327,22.336,22100,0
2013-04-05,22.301,22.308,22.247,22.274,45324,0
2013-04-08,22.282,22.318,22.282,22.301,23089,0
2013-04-09,22.292,22.318,22.292,22.308,31408,0
2013-04-10,22.292,22.308,22.247,22.292,66467,0
2013-04-11,22.301,22.336,22.292,22.318,27188,0
2013-04-12,22.327,22.327,22.318,22.327,25725,0
2013-04-15,22.327,22.336,22.308,22.327,7517,0
2013-04-16,22.318,22.336,22.318,22.336,12868,0
2013-04-17,22.301,22.379,22.292,22.379,18736,0
2013-04-18,22.327,22.37,22.327,22.363,24057,0
2013-04-19,22.344,22.459,22.318,22.459,40145,0
2013-04-22,22.432,22.459,22.327,22.389,31988,0
2013-04-23,22.415,22.415,22.336,22.389,43846,0
2013-04-24,22.379,22.406,22.379,22.397,17873,0
2013-04-25,22.397,22.415,22.389,22.397,14734,0
2013-04-26,22.363,22.415,22.363,22.406,16738,0
2013-04-29,22.353,22.503,22.353,22.486,18421,0
2013-04-30,22.503,22.616,22.45,22.45,24745,0
2013-05-01,22.591,22.591,22.45,22.512,29443,0
2013-05-02,22.397,22.564,22.397,22.53,22815,0
2013-05-03,22.476,22.564,22.476,22.486,22748,0
2013-05-06,22.493,22.564,22.493,22.546,20945,0
2013-05-07,22.6,22.73,22.546,22.73,32540,0
2013-05-08,22.643,22.758,22.582,22.758,38968,0
2013-05-09,22.661,22.767,22.661,22.749,25683,0
2013-05-10,22.714,22.853,22.53,22.582,49747,0
2013-05-13,22.605,22.721,22.605,22.658,21043,0
2013-05-14,22.622,22.658,22.612,22.631,23297,0
2013-05-15,22.612,22.649,22.605,22.649,36801,0
2013-05-16,22.658,22.658,22.605,22.64,16592,0
2013-05-17,22.622,22.658,22.605,22.658,25007,0
2013-05-20,22.612,22.694,22.612,22.694,14296,0
2013-05-21,22.649,22.684,22.612,22.631,34265,0
2013-05-22,22.649,22.729,22.605,22.729,17316,0
2013-05-23,22.712,22.712,22.577,22.649,33629,0
2013-05-24,22.622,22.712,22.577,22.703,33515,0
2013-05-28,22.738,22.783,22.729,22.775,35765,0
2013-05-29,22.783,22.791,22.666,22.783,37205,0
2013-05-30,22.712,22.775,22.684,22.747,36294,0
2013-05-31,22.721,22.757,22.524,22.524,52095,0
2013-06-03,22.721,22.721,22.345,22.407,65472,0
2013-06-04,22.426,22.533,22.381,22.417,42631,0
2013-06-05,22.399,22.515,22.39,22.407,47857,0
2013-06-06,22.407,22.48,22.371,22.371,26693,0
2013-06-07,22.381,22.48,22.381,22.426,27235,0
2013-06-10,22.444,22.444,22.39,22.39,21894,0
2013-06-11,22.381,22.381,22.051,22.14,68382,0
2013-06-12,22.068,22.265,21.882,21.935,123209,0
2013-06-13,22.06,22.309,21.828,22.203,54426,0
2013-06-14,22.193,22.426,22.193,22.309,38684,0
2013-06-17,22.381,22.444,22.229,22.265,49545,0
2013-06-18,22.203,22.399,22.203,22.39,17669,0
2013-06-19,22.345,22.371,22.203,22.328,53696,0
2013-06-20,22.203,22.211,22.032,22.068,59399,0
2013-06-21,21.979,22.203,21.979,22.032,70373,0
2013-06-24,21.462,21.906,21.443,21.54,124208,0
2013-06-25,21.631,21.791,21.328,21.531,89093,0
2013-06-26,21.665,22.068,21.665,21.925,57693,0
2013-06-27,21.872,22.22,21.872,22.06,28073,0
2013-06-28,22.426,22.498,22.299,22.299,44536,0
2013-07-01,22.14,22.148,21.988,22.023,26213,0
2013-07-02,22.006,22.148,22.006,22.032,30675,0
2013-07-03,22.086,22.123,21.935,21.935,19913,0
2013-07-05,21.979,22.023,21.747,21.747,41964,0
2013-07-08,21.719,21.935,21.719,21.882,91187,0
2013-07-09,21.889,21.969,21.819,21.935,67050,0
2013-07-10,21.935,21.979,21.844,21.979,57604,0
2013-07-11,21.935,22.203,21.81,22.166,35799,0
2013-07-12,22.22,22.229,22.176,22.176,13561,0
2013-07-15,22.176,22.229,22.14,22.157,39849,0
2013-07-16,22.14,22.211,22.14,22.157,22940,0
2013-07-17,22.185,22.246,22.094,22.203,45000,0
2013-07-18,22.203,22.274,22.123,22.157,45628,0
2013-07-19,22.104,22.239,22.077,22.239,36528,0
2013-07-22,22.229,22.274,22.203,22.239,42646,0
2013-07-23,22.292,22.292,22.239,22.239,43415,0
2013-07-24,22.282,22.282,22.157,22.176,51566,0
2013-07-25,22.185,22.22,22.094,22.185,63640,0
2013-07-26,22.157,22.282,22.148,22.22,28635,0
2013-07-29,22.203,22.239,22.068,22.094,32587,0
2013-07-30,22.113,22.246,22.113,22.185,48915,0
2013-07-31,22.246,22.371,22.176,22.336,134967,0
2013-08-01,22.309,22.345,22.176,22.211,36967,0
2013-08-02,22.203,22.336,22.203,22.239,42378,0
2013-08-05,22.246,22.371,22.246,22.246,94039,0
2013-08-06,22.246,22.318,22.22,22.229,35189,0
2013-08-07,22.22,22.246,22.185,22.246,23526,0
2013-08-08,22.211,22.292,22.113,22.123,84861,0
2013-08-09,22.148,22.229,22.13,22.13,39264,0
2013-08-12,22.185,22.229,22.14,22.157,34309,0
2013-08-13,22.271,22.335,22.226,22.253,65540,0
2013-08-14,22.245,22.299,22.108,22.144,41938,0
2013-08-15,22.026,22.081,21.78,21.799,89748,0
2013-08-16,21.809,21.882,21.754,21.818,56673,0
2013-08-19,21.853,21.863,21.7,21.754,90702,0
2013-08-20,21.7,21.809,21.598,21.627,34353,0
2013-08-21,21.573,21.745,21.471,21.745,69010,0
2013-08-22,21.544,21.872,21.544,21.843,38706,0
2013-08-23,21.818,21.962,21.818,21.962,72169,0
2013-08-26,22.108,22.108,21.907,22.054,68164,0
2013-08-27,21.945,22.118,21.945,22.026,44339,0
2013-08-28,22.217,22.217,22.017,22.153,36690,0
2013-08-29,22.153,22.189,22.054,22.09,48851,0
2013-08-30,22.063,22.162,22.063,22.162,23308,0
2013-09-03,22.118,22.189,22.071,22.098,52966,0
2013-09-04,22.172,22.172,22.034,22.108,203831,0
2013-09-05,22.09,22.108,21.89,21.89,45660,0
2013-09-06,21.926,21.936,21.882,21.898,53580,0
2013-09-09,21.907,22.008,21.763,21.809,24631,0
2013-09-10,21.882,21.907,21.754,21.799,58748,0
2013-09-11,21.725,21.772,21.671,21.709,126806,0
2013-09-12,21.662,21.745,21.48,21.49,38671,0
2013-09-13,21.5,21.598,21.49,21.49,34307,0
2013-09-16,21.662,21.7,21.519,21.526,56836,0
2013-09-17,21.608,21.637,21.48,21.544,100578,0
2013-09-18,21.617,21.799,21.534,21.799,37489,0
2013-09-19,21.772,21.809,21.691,21.789,45342,0
2013-09-20,21.789,21.799,21.645,21.799,32353,0
2013-09-23,21.863,21.882,21.735,21.827,37552,0
2013-09-24,21.745,21.907,21.691,21.853,53841,0
2013-09-25,21.882,22.026,21.789,22.026,38849,0
2013-09-26,22.026,22.026,21.863,22.026,42101,0
2013-09-27,21.907,22.008,21.827,21.926,46844,0
2013-09-30,21.827,21.898,21.681,21.681,43788,0
2013-10-01,21.827,21.853,21.716,21.725,34501,0
2013-10-02,21.725,21.809,21.608,21.799,43869,0
2013-10-03,21.799,21.799,21.589,21.627,38304,0
2013-10-04,21.617,21.691,21.582,21.582,25399,0
2013-10-07,21.582,21.652,21.544,21.544,17893,0
2013-10-08,21.645,21.645,21.544,21.627,29796,0
2013-10-09,21.582,21.652,21.544,21.652,53513,0
2013-10-10,21.681,21.681,21.573,21.582,39793,0
2013-10-11,21.598,21.645,21.563,21.563,58651,0
2013-10-14,21.544,21.617,21.544,21.573,41000,0
2013-10-15,21.554,21.563,21.344,21.344,51951,0
2013-10-16,21.353,21.5,21.299,21.48,53108,0
2013-10-17,21.509,21.772,21.4,21.716,57656,0
2013-10-18,21.709,21.907,21.709,21.89,44627,0
2013-10-21,21.907,21.917,21.772,21.907,53134,0
2013-10-22,21.907,21.962,21.818,21.853,62103,0
2013-10-23,21.872,22.017,21.863,22.008,38563,0
2013-10-24,22.026,22.026,21.898,21.971,38626,0
2013-10-25,21.971,21.98,21.745,21.754,76233,0
2013-10-28,21.716,21.89,21.563,21.627,97266,0
2013-10-29,21.681,21.789,21.637,21.735,46585,0
2013-10-30,21.809,21.936,21.645,21.691,36184,0
2013-10-31,21.799,21.843,21.7,21.7,25324,0
2013-11-01,21.709,21.843,21.7,21.709,21826,0
2013-11-04,21.772,21.89,21.772,21.789,30389,0
2013-11-05,21.772,21.799,21.709,21.735,31026,0
2013-11-06,21.754,21.89,21.735,21.853,40313,0
2013-11-07,21.799,21.907,21.735,21.843,27031,0
2013-11-08,21.763,21.89,21.763,21.799,51919,0
2013-11-11,21.799,21.843,21.789,21.818,49759,0
2013-11-12,21.809,21.882,21.772,21.827,155773,0
2013-11-13,21.927,21.927,21.777,21.872,77372,0
2013-11-14,21.862,21.881,21.787,21.842,55094,0
2013-11-15,21.907,21.907,21.825,21.862,48521,0
2013-11-18,21.872,22.001,21.842,21.881,68224,0
2013-11-19,21.872,21.907,21.842,21.872,73498,0
2013-11-20,21.834,21.898,21.834,21.862,71245,0
2013-11-21,21.907,21.907,21.667,21.677,165084,0
2013-11-22,21.769,21.917,21.705,21.881,65411,0
2013-11-25,21.881,21.907,21.825,21.842,55953,0
2013-11-26,21.872,21.945,21.842,21.881,44369,0
2013-11-27,21.825,22.001,21.825,21.927,43827,0
2013-11-29,21.972,22.009,21.936,22.001,24399,0
2013-12-02,22.065,22.166,21.936,21.963,52025,0
2013-12-03,21.898,22.009,21.898,22.009,50017,0
2013-12-04,22.028,22.037,21.834,21.834,43996,0
2013-12-05,21.761,21.898,21.761,21.898,40209,0
2013-12-06,21.982,21.982,21.852,21.898,35115,0
2013-12-09,21.825,21.954,21.777,21.889,46583,0
2013-12-10,21.852,21.954,21.752,21.777,48943,0
2013-12-11,21.752,21.777,21.382,21.427,78575,0
2013-12-12,21.427,21.537,21.289,21.537,44160,0
2013-12-13,21.464,21.687,21.353,21.687,66200,0
2013-12-16,21.521,21.612,21.447,21.447,48565,0
2013-12-17,21.427,21.457,21.327,21.362,85662,0
2013-12-18,21.344,21.586,21.344,21.529,61750,0
2013-12-19,21.567,21.622,21.392,21.557,71816,0
2013-12-20,21.677,21.842,21.437,21.705,52305,0
2013-12-23,21.657,21.742,21.502,21.697,89873,0
2013-12-24,21.586,21.705,21.427,21.602,35870,0
2013-12-26,21.577,21.657,21.464,21.612,58131,0
2013-12-27,21.612,21.697,21.427,21.537,40661,0
2013-12-30,21.437,21.622,21.337,21.592,63995,0
2013-12-31,21.447,21.557,21.408,21.473,49496,0
2014-01-02,21.521,21.632,21.417,21.502,45390,0
2014-01-03,21.521,21.881,21.521,21.872,21667,0
2014-01-06,21.807,21.972,21.787,21.842,30019,0
2014-01-07,21.972,22.001,21.842,21.972,43887,0
2014-01-08,21.972,22.074,21.872,22.028,48545,0
2014-01-09,22.092,22.121,22.009,22.074,53383,0
2014-01-10,22.074,22.241,22.065,22.213,61702,0
2014-01-13,22.166,22.249,22.148,22.176,38569,0
2014-01-14,22.166,22.241,22.139,22.213,39941,0
2014-01-15,22.176,22.314,22.111,22.166,71881,0
2014-01-16,22.176,22.249,22.129,22.157,72965,0
2014-01-17,22.129,22.351,22.074,22.074,109667,0
2014-01-21,22.259,22.333,22.121,22.121,101593,0
2014-01-22,22.157,22.231,22.157,22.166,113793,0
2014-01-23,22.241,22.314,22.166,22.166,79286,0
2014-01-24,22.166,22.379,22.111,22.306,75975,0
2014-01-27,22.324,22.361,22.241,22.306,36653,0
2014-01-28,22.324,22.517,22.286,22.453,112635,0
2014-01-29,22.453,22.545,22.444,22.536,35463,0
2014-01-30,22.508,22.665,22.489,22.638,52368,0
2014-01-31,22.554,22.628,22.489,22.573,31564,0
2014-02-03,22.628,22.657,22.554,22.619,27781,0
2014-02-04,22.619,22.693,22.582,22.665,37416,0
2014-02-05,22.693,22.693,22.619,22.693,82466,0
2014-02-06,22.674,22.832,22.657,22.777,68221,0
2014-02-07,22.813,22.878,22.777,22.803,32562,0
2014-02-10,22.897,22.952,22.832,22.906,32192,0
2014-02-11,22.97,22.978,22.85,22.906,78458,0
2014-02-12,22.904,22.998,22.856,22.922,38158,0
2014-02-13,22.951,23.166,22.82,22.895,70753,0
2014-02-14,22.942,22.951,22.904,22.904,22006,0
2014-02-18,22.942,23.054,22.895,23.026,39162,0
2014-02-19,23.017,23.092,22.942,23.008,84061,0
2014-02-20,23.044,23.092,23.017,23.044,26010,0
2014-02-21,22.998,23.092,22.998,23.054,58295,0
2014-02-24,23.176,23.214,23.017,23.157,35366,0
2014-02-25,23.11,23.157,23.054,23.054,30548,0
2014-02-26,23.054,23.318,23.054,23.157,72040,0
2014-02-27,23.232,23.27,23.148,23.148,37400,0
2014-02-28,23.242,23.279,23.186,23.252,33198,0
2014-03-03,23.186,23.252,23.148,23.148,31872,0
2014-03-04,23.176,23.214,23.1,23.12,33999,0
2014-03-05,23.13,23.157,23.034,23.034,46164,0
2014-03-06,23.054,23.054,22.904,22.922,57439,0
2014-03-07,23.034,23.034,22.866,22.895,21730,0
2014-03-10,22.839,22.951,22.81,22.876,33203,0
2014-03-11,22.932,22.961,22.839,22.951,34083,0
2014-03-12,22.97,22.978,22.876,22.912,39816,0
2014-03-13,22.912,22.998,22.912,22.988,31108,0
2014-03-14,22.998,23.11,22.922,23.11,50625,0
2014-03-17,23.139,23.186,23.054,23.176,39502,0
2014-03-18,23.308,23.308,23.139,23.186,75658,0
2014-03-19,23.186,23.186,23.073,23.166,57152,0
2014-03-20,23.148,23.223,23.12,23.186,62661,0
2014-03-21,23.11,23.176,23.054,23.166,29107,0
2014-03-24,23.204,23.252,23.148,23.176,31090,0
2014-03-25,23.252,23.252,23.092,23.092,36382,0
2014-03-26,23.11,23.204,23.11,23.196,31320,0
2014-03-27,23.12,23.196,23.1,23.176,37971,0
2014-03-28,23.186,23.196,23.139,23.196,52581,0
2014-03-31,23.252,23.374,23.252,23.374,27526,0
2014-04-01,23.364,23.467,23.335,23.467,32335,0
2014-04-02,23.345,23.467,23.298,23.335,62267,0
2014-04-03,23.308,23.457,23.308,23.411,49212,0
2014-04-04,23.44,23.457,23.43,23.44,27558,0
2014-04-07,23.411,23.457,23.401,23.448,20835,0
2014-04-08,23.392,23.448,23.374,23.374,33273,0
2014-04-09,23.44,23.448,23.392,23.392,29202,0
2014-04-10,23.364,23.448,23.354,23.382,37483,0
2014-04-11,23.374,23.382,23.335,23.354,31795,0
2014-04-14,23.354,23.401,23.345,23.354,20264,0
2014-04-15,23.42,23.43,23.335,23.382,51562,0
2014-04-16,23.401,23.42,23.374,23.392,28067,0
2014-04-17,23.42,23.467,23.27,23.27,101946,0
2014-04-21,23.345,23.401,23.345,23.392,30883,0
2014-04-22,23.401,23.467,23.401,23.44,24438,0
2014-04-23,23.457,23.467,23.44,23.44,31684,0
2014-04-24,23.401,23.505,23.401,23.505,37552,0
2014-04-25,23.486,23.561,23.467,23.561,43390,0
2014-04-28,23.457,23.618,23.457,23.618,31283,0
2014-04-29,23.542,23.618,23.486,23.542,49766,0
2014-04-30,23.608,23.683,23.542,23.664,145763,0
2014-05-01,23.608,23.843,23.608,23.805,35202,0
2014-05-02,23.664,23.833,23.664,23.796,22142,0
2014-05-05,23.674,23.833,23.664,23.796,25253,0
2014-05-06,23.711,23.833,23.711,23.73,21359,0
2014-05-07,23.73,23.815,23.721,23.796,35758,0
2014-05-08,23.758,23.823,23.758,23.796,24836,0
2014-05-09,23.796,23.823,23.701,23.721,17622,0
2014-05-12,23.711,23.796,23.711,23.796,29738,0
2014-05-13,23.794,23.889,23.775,23.851,45291,0
2014-05-14,23.842,23.871,23.775,23.861,40135,0
2014-05-15,23.804,23.861,23.804,23.842,27461,0
2014-05-16,23.832,23.851,23.794,23.832,21447,0
2014-05-19,23.842,23.861,23.804,23.842,44688,0
2014-05-20,23.842,23.928,23.832,23.861,53437,0
2014-05-21,23.861,23.918,23.822,23.832,53640,0
2014-05-22,23.909,23.928,23.842,23.871,31972,0
2014-05-23,23.851,23.928,23.851,23.899,17022,0
2014-05-27,23.928,23.956,23.871,23.871,25281,0
2014-05-28,24.1,24.127,23.861,23.899,47938,0
2014-05-29,24.013,24.013,23.851,23.851,28547,0
2014-05-30,23.966,23.966,23.871,23.871,25339,0
2014-06-02,23.938,23.938,23.861,23.899,14455,0
2014-06-03,23.871,23.918,23.814,23.814,57822,0
2014-06-04,23.814,23.822,23.47,23.584,84621,0
2014-06-05,23.632,23.804,23.603,23.718,59702,0
2014-06-06,23.727,23.861,23.727,23.804,22575,0
2014-06-09,23.747,23.861,23.718,23.814,43015,0
2014-06-10,23.814,23.871,23.718,23.814,38272,0
2014-06-11,23.747,23.879,23.747,23.879,58200,0
2014-06-12,23.842,23.879,23.794,23.879,30806,0
2014-06-13,23.928,23.928,23.794,23.871,75560,0
2014-06-16,23.851,23.879,23.756,23.794,41990,0
2014-06-17,23.832,23.909,23.794,23.899,33604,0
2014-06-18,23.899,23.956,23.861,23.928,14765,0
2014-06-19,23.861,23.946,23.861,23.928,15439,0
2014-06-20,23.946,23.985,23.918,23.938,21587,0
2014-06-23,23.976,23.985,23.909,23.966,13740,0
2014-06-24,24.023,24.052,23.928,23.938,39293,0
2014-06-25,24.033,24.07,23.928,23.985,52171,0
2014-06-26,24.023,24.033,23.956,24.033,20878,0
2014-06-27,24.023,24.109,24.023,24.07,18783,0
2014-06-30,24.052,24.1,23.985,24.023,24340,0
2014-07-01,24.042,24.127,24.033,24.119,23247,0
2014-07-02,24.137,24.176,24.033,24.042,42782,0
2014-07-03,24.052,24.07,23.899,23.918,31630,0
2014-07-07,24.042,24.042,23.966,23.985,25430,0
2014-07-08,23.966,24.127,23.966,24.119,16154,0
2014-07-09,24.109,24.157,24.109,24.157,14386,0
2014-07-10,24.08,24.127,24.033,24.09,20880,0
2014-07-11,24.08,24.309,24.08,24.309,38175,0
2014-07-14,24.251,24.291,24.157,24.194,23581,0
2014-07-15,24.137,24.157,23.985,24.052,57926,0
2014-07-16,24.003,24.062,24.003,24.013,34305,0
2014-07-17,24.033,24.08,23.928,23.928,20030,0
2014-07-18,23.956,24.194,23.956,24.194,24379,0
2014-07-21,24.1,24.204,24.08,24.08,20850,0
2014-07-22,24.07,24.07,23.899,23.938,143174,0
2014-07-23,23.985,23.985,23.918,23.956,39052,0
2014-07-24,23.985,23.995,23.956,23.976,21315,0
2014-07-25,23.956,24.013,23.956,23.956,22981,0
2014-07-28,24.003,24.003,23.938,23.976,14437,0
2014-07-29,23.985,24.003,23.976,23.995,25807,0
2014-07-30,23.995,23.995,23.938,23.956,17218,0
2014-07-31,23.938,23.938,23.727,23.909,82193,0
2014-08-01,23.899,23.909,23.727,23.889,36316,0
2014-08-04,23.871,23.938,23.804,23.918,58847,0
2014-08-05,23.909,23.938,23.879,23.889,24698,0
2014-08-06,23.871,23.966,23.871,23.966,22181,0
2014-08-07,23.985,24.09,23.928,24.09,38175,0
2014-08-08,24.09,24.1,24.033,24.062,25829,0
2014-08-11,24.062,24.119,24.052,24.062,33394,0
2014-08-12,24.08,24.127,24.07,24.119,13379,0
2014-08-13,24.117,24.214,24.117,24.214,52831,0
2014-08-14,24.175,24.262,24.175,24.185,49656,0
2014-08-15,24.175,24.185,24.107,24.146,46231,0
2014-08-18,24.233,24.252,24.185,24.252,38534,0
2014-08-19,24.252,24.272,24.194,24.262,23335,0
2014-08-20,24.233,24.243,24.156,24.224,34283,0
2014-08-21,24.252,24.272,24.204,24.243,13455,0
2014-08-22,24.224,24.262,24.204,24.233,15754,0
2014-08-25,24.262,24.272,24.214,24.214,51905,0
2014-08-26,24.204,24.252,24.204,24.252,26588,0
2014-08-27,24.272,24.311,24.243,24.311,18723,0
2014-08-28,24.359,24.369,24.311,24.34,34814,0
2014-08-29,24.378,24.378,24.32,24.34,16136,0
2014-09-02,24.291,24.369,24.194,24.214,51447,0
2014-09-03,24.185,24.185,24.098,24.098,78327,0
2014-09-04,24.165,24.165,23.865,23.894,68893,0
2014-09-05,24.059,24.059,23.933,23.981,67566,0
2014-09-08,24.01,24.126,23.972,23.981,14056,0
2014-09-09,24.068,24.078,23.923,23.923,20672,0
2014-09-10,23.865,23.952,23.865,23.923,10492,0
2014-09-11,23.991,24.04,23.884,23.884,18099,0
2014-09-12,23.836,23.923,23.632,23.632,69619,0
2014-09-15,23.681,23.816,23.623,23.797,37955,0
2014-09-16,23.952,24.02,23.739,23.768,47019,0
2014-09-17,23.71,23.914,23.71,23.884,35560,0
2014-09-18,23.846,23.952,23.836,23.933,111361,0
2014-09-19,23.846,24.03,23.846,23.933,20910,0
2014-09-22,24.03,24.088,23.933,24.04,37017,0
2014-09-23,24.049,24.107,23.962,24.107,29006,0
2014-09-24,24.098,24.107,24.059,24.088,31100,0
2014-09-25,24.04,24.04,23.972,24.03,22979,0
2014-09-26,24.059,24.059,23.991,24.04,12128,0
2014-09-29,24.03,24.078,24.001,24.04,20204,0
2014-09-30,24.04,24.117,24.04,24.088,14620,0
2014-10-01,24.059,24.117,23.942,24.02,33375,0
2014-10-02,24.001,24.098,24.001,24.049,33838,0
2014-10-03,24.088,24.146,24.088,24.136,13038,0
2014-10-06,24.156,24.204,24.107,24.136,32365,0
2014-10-07,24.098,24.136,24.04,24.078,35478,0
2014-10-08,24.175,24.175,24.088,24.156,17791,0
2014-10-09,24.107,24.175,24.059,24.136,40239,0
2014-10-10,24.126,24.165,24.068,24.078,35594,0
2014-10-13,24.136,24.224,24.107,24.214,18858,0
2014-10-14,24.204,24.282,24.165,24.252,43113,0
2014-10-15,24.165,24.262,24.117,24.175,62058,0
2014-10-16,24.175,24.272,24.098,24.175,51050,0
2014-10-17,24.252,24.291,24.156,24.272,26619,0
2014-10-20,24.35,24.35,24.194,24.272,38976,0
2014-10-21,24.233,24.32,24.233,24.252,23450,0
2014-10-22,24.291,24.369,24.282,24.301,33063,0
2014-10-23,24.32,24.35,24.243,24.301,39655,0
2014-10-24,24.243,24.369,24.243,24.359,14473,0
2014-10-27,24.252,24.34,24.252,24.32,25205,0
2014-10-28,24.272,24.34,24.272,24.301,24279,0
2014-10-29,24.32,24.369,24.291,24.369,15907,0
2014-10-30,24.33,24.417,24.301,24.378,22311,0
2014-10-31,24.408,24.456,24.359,24.446,17772,0
2014-11-03,24.388,24.495,24.388,24.466,45838,0
2014-11-04,24.456,24.514,24.456,24.504,17934,0
2014-11-05,24.534,24.543,24.476,24.476,24104,0
2014-11-06,24.456,24.543,24.456,24.534,12332,0
2014-11-07,24.543,24.592,24.485,24.562,35490,0
2014-11-10,24.514,24.64,24.514,24.64,16132,0
2014-11-11,24.66,24.708,24.66,24.679,23029,0
2014-11-12,24.677,24.795,24.618,24.766,38827,0
2014-11-13,24.707,24.776,24.638,24.776,28023,0
2014-11-14,24.727,24.845,24.707,24.756,35240,0
2014-11-17,24.727,24.845,24.707,24.835,35261,0
2014-11-18,24.776,24.815,24.736,24.786,30704,0
2014-11-19,24.756,24.815,24.746,24.776,24710,0
2014-11-20,24.756,24.795,24.727,24.776,24705,0
2014-11-21,24.776,24.805,24.697,24.756,41161,0
2014-11-24,24.746,24.786,24.736,24.766,32832,0
2014-11-25,24.756,24.825,24.746,24.815,34576,0
2014-11-26,24.805,24.855,24.766,24.855,56559,0
2014-11-28,24.904,24.923,24.766,24.776,25858,0
2014-12-01,24.874,24.874,24.727,24.727,23072,0
2014-12-02,24.717,24.786,24.717,24.727,32948,0
2014-12-03,24.736,24.874,24.628,24.677,59966,0
2014-12-04,24.608,24.677,24.599,24.628,49052,0
2014-12-05,24.658,24.727,24.628,24.658,24893,0
2014-12-08,24.687,24.766,24.648,24.756,24894,0
2014-12-09,24.776,24.835,24.618,24.786,25293,0
2014-12-10,24.756,24.786,24.707,24.707,61025,0
2014-12-11,24.736,24.805,24.668,24.766,46558,0
2014-12-12,24.766,24.805,24.658,24.668,46291,0
2014-12-15,24.687,24.766,24.608,24.608,59605,0
2014-12-16,24.648,24.717,24.51,24.549,41997,0
2014-12-17,24.52,24.707,24.51,24.618,52276,0
2014-12-18,24.707,24.805,24.658,24.736,63394,0
2014-12-19,24.648,24.805,24.648,24.756,27621,0
2014-12-22,24.717,24.805,24.658,24.717,56782,0
2014-12-23,24.717,24.746,24.658,24.677,24226,0
2014-12-24,24.618,24.687,24.618,24.658,10460,0
2014-12-26,24.677,24.707,24.638,24.648,58972,0
2014-12-29,24.638,24.805,24.638,24.795,40151,0
2014-12-30,24.805,24.845,24.746,24.825,24865,0
2014-12-31,24.845,24.904,24.835,24.894,19069,0
2015-01-02,24.923,25.17,24.855,25.101,48652,0
2015-01-05,24.973,25.14,24.963,25.071,22898,0
2015-01-06,24.933,25.081,24.933,25.061,41176,0
2015-01-07,25.051,25.14,25.032,25.091,57648,0
2015-01-08,25.051,25.101,24.992,25.012,92583,0
2015-01-09,25.042,25.061,24.884,24.963,33783,0
2015-01-12,24.963,25.022,24.953,24.963,19808,0
2015-01-13,24.953,25.032,24.904,24.923,36421,0
2015-01-14,24.884,25.022,24.884,24.943,16141,0
2015-01-15,24.933,25.002,24.884,25.002,22967,0
2015-01-16,25.002,25.297,24.973,25.297,55607,0
2015-01-20,25.17,25.199,24.914,25.012,82658,0
2015-01-21,24.923,25.061,24.904,24.923,40881,0
2015-01-22,24.943,24.992,24.904,24.963,34886,0
2015-01-23,24.953,24.992,24.943,24.953,17221,0
2015-01-26,24.992,25.032,24.923,24.973,43781,0
2015-01-27,25.002,25.101,24.864,24.894,36317,0
2015-01-28,24.973,25.051,24.914,24.982,33010,0
2015-01-29,24.992,24.992,24.874,24.894,42632,0
2015-01-30,24.943,24.973,24.904,24.953,39433,0
2015-02-02,24.973,25.101,24.963,25.051,26816,0
2015-02-03,25.051,25.189,25.042,25.179,25073,0
2015-02-04,25.081,25.238,25.081,25.199,17931,0
2015-02-05,25.15,25.219,25.101,25.15,24715,0
2015-02-06,25.11,25.16,25.071,25.101,12947,0
2015-02-09,25.022,25.12,25.012,25.081,15664,0
2015-02-10,25.061,25.101,25.002,25.042,17834,0
2015-02-11,25.1,25.12,25.03,25.12,50825,0
2015-02-12,25.17,25.19,25.12,25.17,24387,0
2015-02-13,25.24,25.32,25.16,25.31,46889,0
2015-02-17,25.19,25.3,25.19,25.19,34914,0
2015-02-18,25.08,25.19,25.04,25.12,28844,0
2015-02-19,25.03,25.15,25.03,25.12,36739,0
2015-02-20,25.1,25.24,25.1,25.21,20926,0
2015-02-23,25.16,25.27,25.16,25.22,23938,0
2015-02-24,25.24,25.36,25.24,25.34,24918,0
2015-02-25,25.43,25.43,25.3,25.3,21701,0
2015-02-26,25.26,25.4,25.26,25.38,11829,0
2015-02-27,25.33,25.44,25.28,25.35,24094,0
2015-03-02,25.45,25.5,25.4,25.5,17796,0
2015-03-03,25.49,25.56,25.41,25.47,38314,0
2015-03-04,25.483,25.59,25.45,25.52,23941,0
2015-03-05,25.57,25.57,25.43,25.44,19479,0
2015-03-06,25.36,25.39,25.1,25.19,20820,0
2015-03-09,25.19,25.29,25.07,25.09,25457,0
2015-03-10,25.16,25.33,25.09,25.23,45517,0
2015-03-11,25.16,25.29,25.16,25.26,17496,0
2015-03-12,25.25,25.279,25.15,25.26,31594,0
2015-03-13,25.13,25.25,25.13,25.25,8390,0
2015-03-16,25.25,25.28,25.2,25.2,30926,0
2015-03-17,25.18,25.25,25.12,25.22,67981,0
2015-03-18,25.218,25.36,25.18,25.24,48887,0
2015-03-19,25.3,25.32,25.25,25.26,19956,0
2015-03-20,25.36,25.36,25.24,25.31,29298,0
2015-03-23,25.36,25.43,25.32,25.37,21272,0
2015-03-24,25.27,25.43,25.27,25.39,24843,0
2015-03-25,25.4,25.45,25.29,25.36,33528,0
2015-03-26,25.35,25.35,25.3,25.35,21611,0
2015-03-27,25.31,25.43,25.3,25.32,31027,0
2015-03-30,25.38,25.38,25.3,25.37,27902,0
2015-03-31,25.36,25.38,25.32,25.35,24293,0
2015-04-01,25.35,25.38,25.31,25.34,23318,0
2015-04-02,25.37,25.39,25.33,25.33,23627,0
2015-04-06,25.3,25.36,25.28,25.3,26772,0
2015-04-07,25.33,25.39,25.33,25.33,19367,0
2015-04-08,25.39,25.39,25.33,25.35,21772,0
2015-04-09,25.31,25.4,25.31,25.34,23230,0
2015-04-10,25.35,25.36,25.31,25.32,22689,0
2015-04-13,25.38,25.38,25.29,25.31,24208,0
2015-04-14,25.32,25.39,25.31,25.36,22500,0
2015-04-15,25.39,25.44,25.35,25.44,21993,0
2015-04-16,25.42,25.436,25.36,25.37,21769,0
2015-04-17,25.36,25.43,25.341,25.43,30522,0
2015-04-20,25.37,25.46,25.37,25.44,32129,0
2015-04-21,25.45,25.56,25.4,25.56,19328,0
2015-04-22,25.501,25.59,25.501,25.59,15973,0
2015-04-23,25.58,25.64,25.56,25.64,22708,0
2015-04-24,25.59,25.671,25.59,25.66,11079,0
2015-04-27,25.69,25.69,25.64,25.64,9550,0
2015-04-28,25.61,25.69,25.6,25.64,16022,0
2015-04-29,25.559,25.68,25.559,25.67,14268,0
2015-04-30,25.64,25.661,25.58,25.661,109111,0
2015-05-01,25.68,25.69,25.58,25.58,29622,0
2015-05-04,25.55,25.706,25.55,25.66,28228,0
2015-05-05,25.63,25.69,25.59,25.6,26127,0
2015-05-06,25.59,25.59,25.15,25.16,53459,0
2015-05-07,25.27,25.32,25.18,25.26,30245,0
2015-05-08,25.35,25.55,25.345,25.46,14478,0
2015-05-11,25.4,25.45,25.2,25.23,33883,0
2015-05-12,25.27,25.43,25.2,25.37,24781,0
2015-05-13,25.01,25.38,25.01,25.37,46412,0
2015-05-14,25.33,25.46,25.17,25.2,30820,0
2015-05-15,25.21,25.26,25.16,25.22,21841,0
2015-05-18,25.23,25.24,25.17,25.189,26545,0
2015-05-19,25.18,25.199,25.13,25.15,30695,0
2015-05-20,25.16,25.2,25.14,25.176,19693,0
2015-05-21,25.17,25.26,25.15,25.19,24184,0
2015-05-22,25.23,25.32,25.181,25.27,19143,0
2015-05-26,26.5,26.5,25.27,25.34,16802,0
2015-05-27,25.349,25.349,25.29,25.303,9328,0
2015-05-28,25.39,25.39,25.302,25.326,22153,0
2015-05-29,25.4,25.4,25.18,25.22,37992,0
2015-06-01,25.15,25.21,25.15,25.19,11925,0
2015-06-02,25.17,25.19,25.12,25.165,26362,0
2015-06-03,25.1,25.197,25.1,25.19,17898,0
2015-06-04,25.17,25.23,25.16,25.21,13247,0
2015-06-05,25.15,25.24,25.15,25.17,10662,0
2015-06-08,25.2,25.243,25.14,25.187,20407,0
2015-06-09,25.11,25.17,25.07,25.15,14996,0
2015-06-10,25.169,25.19,25.12,25.17,20466,0
2015-06-11,25.15,25.24,25.15,25.23,20884,0
2015-06-12,25.17,25.22,25.12,25.18,18005,0
2015-06-15,25.17,25.2,25.15,25.19,7781,0
2015-06-16,25.17,25.23,25.16,25.23,9155,0
2015-06-17,25.19,25.24,25.16,25.24,6362,0
2015-06-18,25.16,25.23,25.15,25.15,14417,0
2015-06-19,25.17,25.17,25.1,25.15,13339,0
2015-06-22,25.19,25.19,25.1,25.13,12683,0
2015-06-23,25.12,25.148,25.11,25.148,14044,0
2015-06-24,25.13,25.189,25.12,25.159,6327,0
2015-06-25,25.07,25.15,25.06,25.08,19802,0
2015-06-26,25.116,25.2,25.05,25.15,20356,0
2015-06-29,25.17,25.17,25.05,25.07,15402,0
2015-06-30,25.11,25.25,25.11,25.14,19737,0
2015-07-01,25.14,25.16,25.09,25.13,13118,0
2015-07-02,25.11,25.19,25.11,25.17,16392,0
2015-07-06,25.15,25.17,25.11,25.12,16605,0
2015-07-07,25.16,25.23,25.14,25.15,18553,0
2015-07-08,25.16,25.27,25.13,25.15,31667,0
2015-07-09,25.2,25.25,25.183,25.25,21531,0
2015-07-10,25.25,25.27,25.21,25.26,19077,0
2015-07-13,25.23,25.3,25.21,25.261,31755,0
2015-07-14,25.31,25.36,25.28,25.343,32942,0
2015-07-15,25.36,25.4,25.337,25.36,16351,0
2015-07-16,25.366,25.55,25.366,25.53,34720,0
2015-07-17,25.44,25.54,25.44,25.54,45219,0
2015-07-20,25.5,25.54,25.47,25.53,18051,0
2015-07-21,25.45,25.52,25.45,25.51,32491,0
2015-07-22,25.57,25.57,25.5,25.53,15899,0
2015-07-23,25.53,25.53,25.48,25.51,29331,0
2015-07-24,25.41,25.52,25.31,25.369,29952,0
2015-07-27,25.39,25.511,25.35,25.46,19674,0
2015-07-28,25.53,25.53,25.42,25.517,14968,0
2015-07-29,25.47,25.48,25.42,25.42,7189,0
2015-07-30,25.41,25.529,25.41,25.529,10587,0
2015-07-31,25.499,25.68,25.49,25.62,26229,0
2015-08-03,25.6,25.65,25.59,25.59,24319,0
2015-08-04,25.56,25.6,25.5,25.5,22301,0
2015-08-05,25.52,25.57,25.511,25.55,7847,0
2015-08-06,25.6,25.6,25.51,25.55,10997,0
2015-08-07,25.52,25.61,25.5,25.6,9424,0
2015-08-10,25.54,25.65,25.54,25.56,33942,0
2015-08-11,25.6,25.75,25.59,25.75,17730,0
2015-08-12,25.27,25.33,25.27,25.33,26220,0
2015-08-13,25.27,25.438,25.27,25.387,27306,0
2015-08-14,25.43,25.45,25.32,25.45,17776,0
2015-08-17,25.45,25.45,25.31,25.42,20725,0
2015-08-18,25.43,25.43,25.32,25.32,7643,0
2015-08-19,25.37,25.43,25.338,25.35,26951,0
2015-08-20,25.362,25.4,25.32,25.38,17219,0
2015-08-21,25.28,25.35,25.28,25.35,7854,0
2015-08-24,24.11,25.11,24.11,24.89,58331,0
2015-08-25,25.21,25.21,25.01,25.013,26410,0
2015-08-26,25.04,25.16,25.02,25.16,27412,0
2015-08-27,25.3,25.3,25.05,25.08,48616,0
2015-08-28,25.3,25.3,25.13,25.19,31721,0
2015-08-31,25.29,25.29,25.15,25.18,25508,0
2015-09-01,25.04,25.16,25.04,25.12,9983,0
2015-09-02,25.23,25.25,25.14,25.16,29629,0
2015-09-03,25.15,25.2,25.13,25.17,24465,0
2015-09-04,25.18,25.24,25.131,25.23,26972,0
2015-09-08,25.25,25.25,25.18,25.22,102797,0
2015-09-09,25.31,25.31,25.153,25.21,46415,0
2015-09-10,25.16,25.22,25.13,25.2,11829,0
2015-09-11,25.16,25.2,25.16,25.19,7743,0
2015-09-14,25.22,25.23,25.209,25.23,5076,0
2015-09-15,25.23,25.23,25.16,25.17,13041,0
2015-09-16,25.19,25.23,25.14,25.18,10784,0
2015-09-17,25.16,25.26,25.16,25.18,17625,0
2015-09-18,25.18,25.243,25.13,25.16,26649,0
2015-09-21,25.2,25.236,25.13,25.18,14079,0
2015-09-22,25.18,25.201,25.174,25.2,12918,0
2015-09-23,25.18,25.27,25.18,25.26,15567,0
2015-09-24,25.22,25.29,25.22,25.29,9862,0
2015-09-25,25.31,25.31,25.19,25.25,25915,0
2015-09-28,25.28,25.29,25.195,25.24,6740,0
2015-09-29,25.25,25.26,25.19,25.19,14164,0
2015-09-30,25.181,25.26,25.181,25.24,16250,0
2015-10-01,25.24,25.29,25.17,25.19,16529,0
2015-10-02,25.2,25.24,25.13,25.23,21520,0
2015-10-05,25.21,25.32,25.21,25.28,31842,0
2015-10-06,25.32,25.32,25.3,25.32,14942,0
2015-10-07,25.35,25.37,25.28,25.34,21828,0
2015-10-08,25.28,25.32,25.25,25.31,31295,0
2015-10-09,25.28,25.37,25.28,25.36,11189,0
2015-10-12,25.39,25.43,25.37,25.39,16637,0
2015-10-13,25.427,25.44,25.36,25.36,14478,0
2015-10-14,25.35,25.412,25.35,25.37,25700,0
2015-10-15,25.38,25.66,25.38,25.51,55530,0
2015-10-16,25.46,25.64,25.46,25.64,26953,0
2015-10-19,25.61,25.64,25.55,25.55,10273,0
2015-10-20,25.56,25.68,25.56,25.6,17878,0
2015-10-21,25.57,25.62,25.55,25.55,25792,0
2015-10-22,25.6,25.709,25.586,25.67,14874,0
2015-10-23,25.75,25.75,25.6,25.62,16563,0
2015-10-26,25.59,25.68,25.58,25.68,20731,0
2015-10-27,25.68,25.68,25.6,25.63,36381,0
2015-10-28,25.602,25.688,25.602,25.67,21591,0
2015-10-29,25.62,25.74,25.6,25.72,22789,0
2015-10-30,25.729,25.8,25.688,25.8,18644,0
2015-11-02,25.77,25.96,25.75,25.87,29298,0
2015-11-03,25.79,25.88,25.78,25.81,19146,0
2015-11-04,25.78,25.85,25.747,25.8,18966,0
2015-11-05,25.76,25.805,25.75,25.79,21878,0
2015-11-06,25.79,25.79,25.66,25.73,22884,0
2015-11-09,25.7,25.73,25.65,25.73,28950,0
2015-11-10,25.33,25.43,25.33,25.43,19940,0
2015-11-11,25.37,25.4,25.3,25.4,19917,0
2015-11-12,25.44,25.46,25.41,25.46,16548,0
2015-11-13,25.44,25.49,25.4,25.48,7683,0
2015-11-16,25.44,25.44,25.41,25.44,5056,0
2015-11-17,25.4,25.44,25.35,25.41,20731,0
2015-11-18,25.47,25.47,25.399,25.47,16772,0
2015-11-19,25.47,25.47,25.42,25.47,23469,0
2015-11-20,25.5,25.57,25.43,25.55,24674,0
2015-11-23,25.49,25.55,25.49,25.55,11984,0
2015-11-24,25.39,25.49,25.39,25.49,16939,0
2015-11-25,25.49,25.58,25.49,25.58,9865,0
2015-11-27,25.56,25.74,25.56,25.59,30537,0
2015-11-30,25.81,25.85,25.56,25.56,41946,0
2015-12-01,25.67,25.67,25.47,25.47,28719,0
2015-12-02,25.48,25.55,25.48,25.55,22610,0
2015-12-03,25.48,25.55,25.48,25.49,15931,0
2015-12-04,25.48,25.54,25.48,25.54,13955,0
2015-12-07,25.5,25.5,25.34,25.48,30340,0
2015-12-08,25.45,25.5,25.4,25.5,7357,0
2015-12-09,25.48,25.55,25.43,25.47,43275,0
2015-12-10,25.48,25.482,25.39,25.43,16684,0
2015-12-11,25.42,25.43,25.27,25.28,21148,0
2015-12-14,25.38,25.38,25,25.03,53183,0
2015-12-15,25.07,25.25,25.03,25.04,27468,0
2015-12-16,25.15,25.31,25.07,25.31,18344,0
2015-12-17,25.25,25.46,25.25,25.45,27294,0
2015-12-18,25.34,25.45,25.34,25.45,9192,0
2015-12-21,25.49,25.49,25.28,25.42,19262,0
2015-12-22,25.471,25.48,25.38,25.46,34417,0
2015-12-23,25.48,25.48,25.38,25.44,17096,0
2015-12-24,25.46,25.5,25.45,25.5,6031,0
2015-12-28,25.46,25.53,25.46,25.51,12869,0
2015-12-29,25.529,25.651,25.529,25.6,40902,0
2015-12-30,25.4887,25.75,25.4887,25.72,22382,0
2015-12-31,25.75,25.75,25.63,25.6655,8886,0
2016-01-04,25.6,26.1299,25.48,26.11,89486,0
2016-01-05,26.05,26.37,26.03,26.16,79692,0
2016-01-06,26.1,26.24,26.01,26.04,32212,0
2016-01-07,25.83,26.09,25.82,26,36196,0
2016-01-08,26.12,26.2,25.92,26.17,33021,0
2016-01-11,26.05,26.15,25.71,25.83,103253,0
2016-01-12,25.95,26.03,25.79,26.01,26457,0
2016-01-13,25.99,26.07,25.95,26.03,15837,0
2016-01-14,25.96,26.06,25.91,26,23099,0
2016-01-15,25.92,25.95,25.6,25.87,40791,0
2016-01-19,25.855,25.855,25.855,25.855,0,0
2016-01-20,25.74,25.75,25.35,25.6912,48716,0
2016-01-21,25.79,25.86,25.55,25.6598,75108,0
2016-01-22,25.7,25.8,25.63,25.65,28339,0
2016-01-25,25.6,25.63,25.5,25.53,24949,0
2016-01-26,25.59,25.64,25.51,25.54,17024,0
2016-01-27,25.54,25.64,25.51,25.51,19597,0
2016-01-28,25.56,25.59,25.51,25.53,16569,0
2016-01-29,25.56,25.62,25.55,25.56,34757,0
2016-02-01,25.67,25.8,25.6,25.79,20750,0
2016-02-02,25.7,25.9,25.7,25.9,33337,0
2016-02-03,25.75,25.9,25.745,25.843,17720,0
2016-02-04,25.81,26.06,25.8,25.9998,27833,0
2016-02-05,25.98,25.98,25.7201,25.7201,23810,0
2016-02-08,25.86,25.89,25.16,25.3,58673,0
2016-02-09,25.18,25.28,25.03,25.24,75990,0
2016-02-10,25.12,25.44,25.11,25.15,48931,0
2016-02-11,25.12,25.12,24.27,24.5,67591,0
2016-02-12,24.91,25.05,24.77,24.89,63695,0
2016-02-16,25.35,25.35,25.18,25.3,28966,0
2016-02-17,25.34,25.62,25.03,25.51,37178,0
2016-02-18,25.48,25.5883,25.3701,25.54,54471,0
2016-02-19,25.4799,25.589,25.43,25.54,47205,0
2016-02-22,25.56,25.56,25.37,25.3915,17960,0
2016-02-23,25.362,25.362,25.2501,25.285,10945,0
2016-02-24,25.23,25.29,25.044,25.19,28597,0
2016-02-25,25.25,25.46,25.25,25.41,24521,0
2016-02-26,25.45,25.57,25.4201,25.57,20260,0
2016-02-29,25.77,25.79,25.57,25.64,41856,0
2016-03-01,25.78,25.78,25.5301,25.72,65834,0
2016-03-02,25.75,25.7707,25.6,25.63,13723,0
2016-03-03,25.6103,25.6499,25.5,25.5,19108,0
2016-03-04,25.5,25.6899,25.5,25.66,9613,0
2016-03-07,25.69,25.79,25.58,25.66,16941,0
2016-03-08,25.5201,25.71,25.52,25.63,18832,0
2016-03-09,25.54,25.65,25.54,25.64,13174,0
2016-03-10,25.6999,25.7899,25.5,25.65,26289,0
2016-03-11,25.53,25.7,25.51,25.64,19079,0
2016-03-14,25.58,25.66,25.54,25.59,7177,0
2016-03-15,25.5,25.5799,25.5,25.5,13772,0
2016-03-16,25.5,25.69,25.5,25.66,15569,0
2016-03-17,25.58,25.75,25.571,25.73,19881,0
2016-03-18,25.76,26.04,25.76,26.0003,20335,0
2016-03-21,25.9,25.9,25.6601,25.728,21580,0
2016-03-22,25.59,25.7196,25.58,25.69,12276,0
2016-03-23,25.6801,25.77,25.6801,25.7475,9220,0
2016-03-24,25.86,25.86,25.72,25.72,10039,0
2016-03-28,25.75,25.955,25.7157,25.9399,38543,0
2016-03-29,25.82,26.0299,25.82,26.02,33875,0
2016-03-30,26.05,26.08,25.97,26.07,25589,0
2016-03-31,26.08,26.08,25.97,26,26113,0
2016-04-01,26,26.0499,25.65,25.71,72819,0
2016-04-04,25.67,25.694,25.51,25.62,33904,0
2016-04-05,25.6,25.64,25.54,25.59,22417,0
2016-04-06,25.6296,25.6603,25.6,25.66,14324,0
2016-04-07,25.61,25.61,25.51,25.54,32404,0
2016-04-08,25.6,25.63,25.54,25.63,34911,0
2016-04-11,25.6,25.76,25.6,25.7,17927,0
2016-04-12,25.65,25.84,25.65,25.72,35938,0
2016-04-13,25.73,25.83,25.72,25.8299,18186,0
2016-04-14,25.77,25.86,25.71,25.83,26400,0
2016-04-15,25.85,25.89,25.804,25.89,39353,0
2016-04-18,25.9,25.9,25.7501,25.87,23118,0
2016-04-19,25.83,25.87,25.82,25.87,28665,0
2016-04-20,25.85,25.92,25.81,25.82,41798,0
2016-04-21,25.88,25.9,25.75,25.88,29170,0
2016-04-22,25.8658,25.87,25.8,25.86,26844,0
2016-04-25,25.81,25.83,25.7901,25.81,25976,0
2016-04-26,25.83,25.84,25.75,25.77,30007,0
2016-04-27,25.8,25.8,25.68,25.75,111655,0
2016-04-28,25.79,25.8,25.7501,25.78,30748,0
2016-04-29,25.731,25.79,25.7226,25.79,36925,0
2016-05-02,25.78,25.82,25.7799,25.82,28905,0
2016-05-03,25.75,25.87,25.75,25.83,61266,0
2016-05-04,25.75,25.89,25.75,25.88,25441,0
2016-05-05,25.89,25.89,25.8,25.86,9645,0
2016-05-06,25.89,25.97,25.83,25.9,31156,0
2016-05-09,25.9,25.92,25.87,25.92,26355,0
2016-05-10,25.92,25.97,25.8916,25.95,28084,0
2016-05-11,25.64,25.69,25.55,25.67,66633,0
2016-05-12,25.69,25.69,25.62,25.66,27384,0
2016-05-13,25.66,25.66,25.58,25.6499,32332,0
2016-05-16,25.61,26,25.61,25.69,47096,0
2016-05-17,25.62,25.69,25.62,25.68,26145,0
2016-05-18,25.62,25.7999,25.57,25.6599,21677,0
2016-05-19,25.55,25.677,25.55,25.6,10273,0
2016-05-20,25.57,25.65,25.57,25.63,15133,0
2016-05-23,25.6301,25.87,25.6301,25.84,38027,0
2016-05-24,25.8639,25.89,25.75,25.84,27236,0
2016-05-25,25.84,25.9299,25.8101,25.88,7658,0
2016-05-26,25.8778,25.8778,25.7699,25.85,22757,0
2016-05-27,25.75,25.8,25.72,25.8,23756,0
2016-05-31,25.88,25.89,25.74,25.83,49651,0
2016-06-01,25.84,25.86,25.7796,25.84,37600,0
2016-06-02,25.8004,26.01,25.8004,26.01,17018,0
2016-06-03,25.9553,26.37,25.95,26.37,59330,0
2016-06-06,26.16,26.22,26.1,26.1,19966,0
2016-06-07,26.1101,26.2,26.08,26.2,14947,0
2016-06-08,26.1997,26.22,26.03,26.06,17028,0
2016-06-09,26.03,26.09,25.95,25.95,29348,0
2016-06-10,25.95,25.95,25.76,25.78,17943,0
2016-06-13,25.77,25.84,25.71,25.81,22626,0
2016-06-14,25.8499,25.85,25.8,25.82,13808,0
2016-06-15,25.77,25.9,25.77,25.89,20216,0
2016-06-16,25.8,25.97,25.74,25.97,24439,0
2016-06-17,25.841,26.06,25.841,25.99,6487,0
2016-06-20,25.94,26.24,25.94,26.24,28715,0
2016-06-21,26.14,26.2237,26.08,26.12,47611,0
2016-06-22,26.108,26.22,25.95,26,16317,0
2016-06-23,26.09,26.17,25.905,25.98,19183,0
2016-06-24,25.35,25.927,25.35,25.86,20207,0
2016-06-27,25.7085,25.8884,25.6501,25.72,11724,0
2016-06-28,25.76,26.19,25.7101,26.11,22065,0
2016-06-29,26.0474,26.2,25.88,25.9,23600,0
2016-06-30,25.939,25.939,25.74,25.83,50996,0
2016-07-01,25.82,25.85,25.67,25.67,35047,0
2016-07-05,25.7,25.77,25.64,25.64,28945,0
2016-07-06,25.68,25.79,25.64,25.72,47068,0
2016-07-07,25.78,25.86,25.73,25.73,25261,0
2016-07-08,25.7,25.9199,25.7,25.78,23390,0
2016-07-11,25.8,25.89,25.75,25.78,22924,0
2016-07-12,25.7676,25.85,25.72,25.76,31234,0
2016-07-13,25.76,25.85,25.73,25.78,35007,0
2016-07-14,25.8,25.84,25.76,25.76,60000,0
2016-07-15,25.82,25.8499,25.75,25.77,100884,0
2016-07-18,25.8,25.85,25.76,25.76,64226,0
2016-07-19,25.78,25.84,25.77,25.77,42442,0
2016-07-20,25.8,25.82,25.76,25.8,25164,0
2016-07-21,25.77,25.82,25.75,25.75,16060,0
2016-07-22,25.78,25.82,25.78,25.79,62179,0
2016-07-25,25.79,25.82,25.77,25.77,60979,0
2016-07-26,25.8,25.8,25.71,25.72,52553,0
2016-07-27,25.75,25.86,25.71,25.78,188257,0
2016-07-28,25.8052,25.87,25.78,25.82,29875,0
2016-07-29,25.8499,26,25.8499,25.92,63891,0
2016-08-01,25.93,25.98,25.9,25.92,22855,0
2016-08-02,25.97,25.97,25.9,25.94,22959,0
2016-08-03,25.9,26.02,25.9,25.99,34776,0
2016-08-04,26.0001,26.07,25.99,25.99,41042,0
2016-08-05,26.05,26.06,25.95,26.01,42549,0
2016-08-08,26.05,26.14,26.0101,26.05,44824,0
2016-08-09,26.09,26.18,26.05,26.1,43341,0
2016-08-10,26.15,26.15,26.06,26.12,56438,0
2016-08-11,25.76,25.79,25.7201,25.73,39487,0
2016-08-12,25.77,25.78,25.7232,25.76,26498,0
2016-08-15,25.7894,25.7894,25.7,25.73,51039,0
2016-08-16,25.73,25.74,25.69,25.72,28405,0
2016-08-17,25.71,25.73,25.69,25.69,55163,0
2016-08-18,25.71,25.72,25.7,25.71,19783,0
2016-08-19,25.72,25.72,25.6901,25.7,18471,0
2016-08-22,25.7037,25.75,25.695,25.71,32815,0
2016-08-23,25.72,25.75,25.7,25.75,34391,0
2016-08-24,25.73,25.78,25.7201,25.7401,33154,0
2016-08-25,25.74,25.76,25.7,25.7,20784,0
2016-08-26,25.7222,25.75,25.71,25.75,23091,0
2016-08-29,25.78,25.78,25.7,25.75,40682,0
2016-08-30,25.76,25.79,25.7219,25.77,29022,0
2016-08-31,25.79,25.93,25.7828,25.93,27240,0
2016-09-01,25.93,25.93,25.85,25.9,17719,0
2016-09-02,25.91,25.97,25.8479,25.97,12494,0
2016-09-06,25.98,25.98,25.8701,25.95,13498,0
2016-09-07,25.95,26.085,25.9457,26.07,23639,0
2016-09-08,26.07,26.1,26,26.05,28196,0
2016-09-09,25.98,26.03,25.88,26,25845,0
2016-09-12,25.9237,25.93,25.68,25.78,59742,0
2016-09-13,25.75,25.783,25.58,25.64,26409,0
2016-09-14,25.62,25.74,25.62,25.68,20568,0
2016-09-15,25.63,25.73,25.63,25.71,17929,0
2016-09-16,25.65,25.69,25.56,25.61,21906,0
2016-09-19,25.67,25.7,25.64,25.69,24088,0
2016-09-20,25.69,25.72,25.65,25.7,16852,0
2016-09-21,25.7,25.78,25.65,25.78,21206,0
2016-09-22,25.76,25.85,25.76,25.81,19545,0
2016-09-23,25.81,25.81,25.7,25.77,19606,0
2016-09-26,25.75,25.78,25.6,25.65,34429,0
2016-09-27,25.61,25.73,25.61,25.68,48591,0
2016-09-28,25.65,25.75,25.64,25.73,21708,0
2016-09-29,25.76,25.76,25.4,25.49,81132,0
2016-09-30,25.52,25.63,25.44,25.59,38707,0
2016-10-03,25.6,25.69,25.59,25.67,22756,0
2016-10-04,25.69,25.69,25.64,25.67,21234,0
2016-10-05,25.65,25.72,25.65,25.69,32478,0
2016-10-06,25.7,25.75,25.66,25.71,23426,0
2016-10-07,25.73,25.76,25.696,25.76,28640,0
2016-10-10,25.76,25.76,25.62,25.71,29647,0
2016-10-11,25.71,25.71,25.61,25.68,17518,0
2016-10-12,25.64,25.66,25.55,25.61,16240,0
2016-10-13,25.61,25.61,25.45,25.56,20265,0
2016-10-14,25.58,25.6999,25.57,25.63,38644,0
2016-10-17,25.6,25.65,25.56,25.63,26140,0
2016-10-18,25.64,25.79,25.62,25.76,57775,0
2016-10-19,25.77,25.85,25.72,25.81,46700,0
2016-10-20,25.8,25.83,25.7,25.78,21291,0
2016-10-21,25.762,25.85,25.72,25.85,43805,0
2016-10-24,25.82,25.84,25.79,25.82,26768,0
2016-10-25,25.83,25.9,25.7999,25.88,47827,0
2016-10-26,25.87,25.87,25.82,25.87,14394,0
2016-10-27,25.88,25.89,25.76,25.85,29462,0
2016-10-28,25.86,25.86,25.76,25.82,14050,0
2016-10-31,25.8,25.8256,25.69,25.8,28906,0
2016-11-01,25.8,25.8,25.7129,25.77,14563,0
2016-11-02,25.78,25.8,25.62,25.7,54175,0
2016-11-03,25.72,25.72,25.55,25.62,69048,0
2016-11-04,25.57,25.65,25.56,25.63,22150,0
2016-11-07,25.7,25.755,25.65,25.74,51021,0
2016-11-08,25.62,25.74,25.61,25.66,55207,0
2016-11-09,25.64,25.67,25.52,25.63,47651,0
2016-11-10,25.21,25.2199,24.88,24.97,100795,0
2016-11-11,24.98,25.09,24.92,25.0808,80331,0
2016-11-14,25.005,25.05,24.6,24.81,118432,0
2016-11-15,24.82,25,24.82,25,65322,0
2016-11-16,25,25.14,24.9,25.02,38651,0
2016-11-17,24.94,25.0208,24.92,24.94,26158,0
2016-11-18,25,25,24.85,24.85,61514,0
2016-11-21,24.85,25,24.8339,24.96,55211,0
2016-11-22,25,25,24.9,24.94,39653,0
2016-11-23,25,25,24.93,24.97,30233,0
2016-11-25,25,25.02,24.98,25.01,17998,0
2016-11-28,25.19,25.28,25.13,25.14,51150,0
2016-11-29,25.2,25.23,25.14,25.23,38634,0
2016-11-30,25.2,25.2,25.03,25.12,45513,0
2016-12-01,25.09,25.09,24.76,24.97,52598,0
2016-12-02,24.97,25.05,24.91,24.9643,42929,0
2016-12-05,24.96,25.06,24.96,25.06,26142,0
2016-12-06,25.02,25.0499,24.96,24.97,46082,0
2016-12-07,24.97,25.17,24.97,25.1,42251,0
2016-12-08,25.1,25.16,25.0709,25.11,90009,0
2016-12-09,25.08,25.13,25.04,25.06,36290,0
2016-12-12,25.06,25.08,24.92,24.99,98244,0
2016-12-13,25.04,25.06,24.9501,24.99,95936,0
2016-12-14,24.92,24.97,24.9,24.92,63590,0
2016-12-15,24.92,25.01,24.9,24.99,38523,0
2016-12-16,24.99,25.05,24.98,24.99,24486,0
2016-12-19,25,25.0586,25,25.0586,16701,0
2016-12-20,25.02,25.08,25.01,25.08,29926,0
2016-12-21,25.0715,25.1371,25.04,25.0825,15758,0
2016-12-22,25.11,25.14,25,25.06,56373,0
2016-12-23,25.06,25.1143,25.0158,25.07,18903,0
2016-12-27,25.27,25.27,25,25.01,35461,0
2016-12-28,25.02,25.0606,24.99,25.01,38164,0
2016-12-29,25.01,25.07,24.97,25.03,63814,0
2016-12-30,25.02,25.07,25.01,25.04,15749,0
2017-01-03,25.06,25.1999,25.01,25.13,18985,0
2017-01-04,25.2,25.45,25.1608,25.3625,26349,0
2017-01-05,25.4,25.4,25.2392,25.25,24349,0
2017-01-06,25.27,25.35,25.24,25.26,12877,0
2017-01-09,25.21,25.3404,25.21,25.29,15904,0
2017-01-10,25.22,25.37,25.22,25.32,14992,0
2017-01-11,25.39,25.43,25.22,25.4246,20604,0
2017-01-12,25.42,25.568,25.4,25.55,42562,0
2017-01-13,25.55,25.5799,25.46,25.527,12659,0
2017-01-17,25.5,25.5407,25.49,25.49,21601,0
2017-01-18,25.42,25.51,25.42,25.46,11292,0
2017-01-19,25.41,25.5,25.16,25.17,41752,0
2017-01-20,25.197,25.41,25.18,25.39,21202,0
2017-01-23,25.3114,25.5399,25.292,25.51,18281,0
2017-01-24,25.43,25.6,25.43,25.6,18913,0
2017-01-25,25.55,25.5984,25.42,25.44,19143,0
2017-01-26,25.53,25.73,25.47,25.69,52149,0
2017-01-27,25.74,25.74,25.43,25.53,36248,0
2017-01-30,25.48,25.66,25.48,25.65,11467,0
2017-01-31,25.64,25.7,25.59,25.65,11591,0
2017-02-01,25.55,25.7,25.5,25.63,20754,0
2017-02-02,25.55,25.75,25.5301,25.74,17323,0
2017-02-03,25.74,25.88,25.6753,25.86,12586,0
2017-02-06,25.79,25.93,25.7301,25.78,22471,0
2017-02-07,25.72,25.79,25.63,25.76,18585,0
2017-02-08,25.73,25.9,25.73,25.87,37670,0
2017-02-09,25.91,25.91,25.8,25.87,6629,0
2017-02-10,25.86,25.88,25.79,25.8516,10519,0
2017-02-13,25.5,25.57,25.46,25.57,16283,0
2017-02-14,25.57,25.587,25.3701,25.4,15032,0
2017-02-15,25.4,25.4,25.25,25.37,66060,0
2017-02-16,25.32,25.48,25.32,25.43,19854,0
2017-02-17,25.41,25.42,25.33,25.38,17747,0
2017-02-21,25.45,25.45,25.26,25.38,49670,0
2017-02-22,25.31,25.4499,25.31,25.43,17140,0
2017-02-23,25.44,25.49,25.36,25.49,46043,0
2017-02-24,25.4865,25.49,25.37,25.43,12276,0
2017-02-27,25.4264,25.54,25.4264,25.54,8328,0
2017-02-28,25.62,25.62,25.39,25.49,35325,0
2017-03-01,25.37,25.56,25.37,25.41,37862,0
2017-03-02,25.4314,25.4951,25.25,25.33,19291,0
2017-03-03,25.3299,25.38,25.26,25.38,15943,0
2017-03-06,25.39,25.39,25.32,25.39,17811,0
2017-03-07,25.33,25.45,25.33,25.44,26315,0
2017-03-08,25.4,25.4,25.2,25.3,37947,0
2017-03-09,25.11,25.224,25.11,25.22,28862,0
2017-03-10,25.2007,25.2624,25.2,25.24,15573,0
2017-03-13,25.29,25.51,25.29,25.45,67692,0
2017-03-14,25.4201,25.67,25.4201,25.58,65685,0
2017-03-15,25.63,25.88,25.605,25.8,57996,0
2017-03-16,25.78,25.93,25.78,25.88,73969,0
2017-03-17,25.82,25.94,25.69,25.93,388353,0
2017-03-20,25.87,25.94,25.85,25.91,22653,0
2017-03-21,25.9,25.92,25.85,25.9,35179,0
2017-03-22,25.9,25.91,25.8,25.8,34250,0
2017-03-23,25.81,25.89,25.8001,25.87,16176,0
2017-03-24,25.84,25.92,25.81,25.81,7148,0
2017-03-27,25.81,25.85,25.768,25.79,15017,0
2017-03-28,25.89,25.9,25.85,25.88,15164,0
2017-03-29,25.85,25.8865,25.84,25.85,23344,0
2017-03-30,25.85,25.86,25.82,25.82,31350,0
2017-03-31,25.82,25.84,25.72,25.82,34504,0
2017-04-03,25.75,26.15,25.75,26.05,92581,0
2017-04-04,26.12,26.1365,25.8,26.04,110070,0
2017-04-05,25.96,26,25.88,25.94,40468,0
2017-04-06,25.85,26,25.85,25.94,44065,0
2017-04-07,26.0315,26.0902,25.76,25.78,18803,0
2017-04-10,25.8,25.9401,25.8,25.89,24675,0
2017-04-11,25.86,25.93,25.8,25.84,27503,0
2017-04-12,25.79,25.8231,25.757,25.77,13031,0
2017-04-13,25.76,25.8041,25.7501,25.79,18525,0
2017-04-17,25.77,25.89,25.77,25.81,24348,0
2017-04-18,25.7904,25.81,25.7,25.72,47617,0
2017-04-19,25.8,25.8,25.45,25.58,61262,0
2017-04-20,25.6,25.74,25.58,25.68,20245,0
2017-04-21,25.7,25.82,25.7,25.82,17999,0
2017-04-24,25.75,25.84,25.75,25.76,20396,0
2017-04-25,25.84,25.86,25.76,25.76,7096,0
2017-04-26,25.7604,25.7996,25.7604,25.78,4710,0
2017-04-27,25.77,25.84,25.75,25.84,11454,0
2017-04-28,25.84,25.9,25.765,25.85,17581,0
2017-05-01,25.88,25.89,25.8215,25.85,12215,0
2017-05-02,25.84,25.89,25.8,25.8,13572,0
2017-05-03,25.8506,25.97,25.831,25.97,17183,0
2017-05-04,25.97,25.98,25.85,25.86,17370,0
2017-05-05,25.87,26,25.8601,25.99,32902,0
2017-05-08,26,26.11,25.944,26.09,15477,0
2017-05-09,26.12,26.1241,25.99,26,22657,0
2017-05-10,26.098,26.1099,26,26.09,10017,0
2017-05-11,25.78,25.78,25.58,25.63,10544,0
2017-05-12,25.63,25.69,25.6,25.63,19765,0
2017-05-15,25.61,25.69,25.59,25.59,11877,0
2017-05-16,25.69,25.7,25.6,25.65,17757,0
2017-05-17,25.6,25.674,25.6,25.674,4241,0
2017-05-18,25.63,25.7482,25.6,25.6,18870,0
2017-05-19,25.6,25.73,25.5601,25.7,16120,0
2017-05-22,25.74,25.85,25.7001,25.85,16699,0
2017-05-23,25.84,25.89,25.78,25.78,19023,0
2017-05-24,25.8,25.96,25.78,25.88,20728,0
2017-05-25,25.88,25.9299,25.8448,25.9,15360,0
2017-05-26,25.8949,25.8991,25.81,25.85,10372,0
2017-05-30,26.02,26.02,25.74,25.74,23692,0
2017-05-31,25.89,25.89,25.819,25.84,17980,0
2017-06-01,25.782,25.88,25.74,25.88,16555,0
2017-06-02,25.903,26.03,25.9,26.03,27047,0
2017-06-05,26.1,26.1,25.72,25.85,23224,0
2017-06-06,25.85,25.95,25.8001,25.84,18766,0
2017-06-07,25.84,25.8799,25.7606,25.8799,7483,0
2017-06-08,25.77,25.8136,25.72,25.77,16257,0
2017-06-09,25.8277,25.84,25.78,25.8,6055,0
2017-06-12,25.84,25.84,25.73,25.73,14929,0
2017-06-13,25.7585,25.9364,25.72,25.88,12952,0
2017-06-14,25.73,26.067,25.73,25.85,16731,0
2017-06-15,25.8588,25.9,25.76,25.9,20997,0
2017-06-16,25.77,25.8084,25.69,25.69,43946,0
2017-06-19,25.7462,25.84,25.73,25.83,11981,0
2017-06-20,25.75,25.84,25.75,25.78,16575,0
2017-06-21,25.84,25.85,25.6,25.63,50462,0
2017-06-22,25.66,25.6779,25.62,25.62,22912,0
2017-06-23,25.63,25.72,25.63,25.68,10166,0
2017-06-26,25.684,25.77,25.684,25.69,17144,0
2017-06-27,25.69,25.75,25.69,25.7,15112,0
2017-06-28,25.72,25.7657,25.67,25.68,16260,0
2017-06-29,25.74,25.74,25.64,25.66,32009,0
2017-06-30,25.78,25.78,25.662,25.69,21273,0
2017-07-03,25.65,25.82,25.65,25.8,10235,0
2017-07-05,25.8,25.85,25.7614,25.82,26506,0
2017-07-06,25.69,25.83,25.69,25.71,36352,0
2017-07-07,25.7224,25.9,25.66,25.9,22501,0
2017-07-10,25.84,26,25.8196,25.98,26527,0
2017-07-11,25.93,25.93,25.76,25.77,14477,0
2017-07-12,25.78,25.94,25.76,25.89,27758,0
2017-07-13,25.85,25.9159,25.75,25.75,15552,0
2017-07-14,25.79,25.86,25.775,25.86,7088,0
2017-07-17,25.8375,25.84,25.74,25.79,17406,0
2017-07-18,25.76,25.7887,25.73,25.78,21257,0
2017-07-19,25.77,25.9,25.75,25.77,16152,0
2017-07-20,25.872,25.9199,25.77,25.77,21331,0
2017-07-21,25.791,26.11,25.791,26.11,35796,0
2017-07-24,26,26.06,25.92,26.05,21826,0
2017-07-25,26,26,25.45,25.82,28297,0
2017-07-26,25.831,25.9,25.831,25.8801,7557,0
2017-07-27,25.8658,25.9392,25.82,25.83,13655,0
2017-07-28,25.8,26.04,25.8,26,27855,0
2017-07-31,25.92,26.025,25.85,25.87,39295,0
2017-08-01,25.8869,25.9627,25.87,25.93,18004,0
2017-08-02,25.91,25.9445,25.88,25.93,22585,0
2017-08-03,25.92,26,25.92,26,15730,0
2017-08-04,25.96,25.9999,25.96,25.99,5375,0
2017-08-07,26.04,26.05,26,26.02,37886,0
2017-08-08,26.02,26.065,25.98,25.98,13084,0
2017-08-09,25.97,26.08,25.96,26.04,23618,0
2017-08-10,26.02,26.1,25.9,25.97,41113,0
2017-08-11,25.62,25.8186,25.62,25.78,34921,0
2017-08-14,25.76,25.78,25.73,25.77,11993,0
2017-08-15,25.78,25.7958,25.75,25.78,12684,0
2017-08-16,25.7821,25.86,25.76,25.86,20905,0
2017-08-17,25.85,25.86,25.75,25.81,16788,0
2017-08-18,25.75,25.879,25.75,25.8,20546,0
2017-08-21,25.772,25.782,25.55,25.58,45512,0
2017-08-22,25.6101,25.72,25.59,25.64,229529,0
2017-08-23,25.65,25.6635,25.59,25.601,31905,0
2017-08-24,25.59,25.69,25.57,25.67,16909,0
2017-08-25,25.61,25.71,25.6,25.71,13722,0
2017-08-28,25.72,25.78,25.651,25.76,31991,0
2017-08-29,25.82,25.82,25.76,25.76,17808,0
2017-08-30,25.63,25.87,25.63,25.85,32742,0
2017-08-31,25.8326,25.96,25.73,25.94,38802,0
2017-09-01,25.88,25.98,25.87,25.98,28567,0
2017-09-05,25.9472,25.95,25.83,25.8599,8159,0
2017-09-06,25.88,25.95,25.85,25.85,14082,0
2017-09-07,25.84,25.93,25.81,25.81,14969,0
2017-09-08,25.8,25.8133,25.76,25.76,24079,0
2017-09-11,25.76,25.87,25.72,25.81,12448,0
2017-09-12,25.8,25.93,25.8,25.85,33586,0
2017-09-13,25.84,25.945,25.84,25.9128,14225,0
2017-09-14,25.93,25.94,25.8386,25.8999,19799,0
2017-09-15,25.84,25.93,25.84,25.85,14404,0
2017-09-18,25.9251,25.9251,25.86,25.91,9479,0
2017-09-19,25.8742,25.9295,25.8742,25.91,7646,0
2017-09-20,25.84,25.9255,25.84,25.87,11468,0
2017-09-21,25.8917,25.9,25.7901,25.9,12320,0
2017-09-22,25.82,25.89,25.82,25.8301,3426,0
2017-09-25,25.84,25.9,25.83,25.8601,14418,0
2017-09-26,25.9,25.9,25.85,25.86,8032,0
2017-09-27,25.85,25.8657,25.8499,25.85,5312,0
2017-09-28,25.84,25.869,25.72,25.72,29754,0
2017-09-29,25.7427,25.83,25.736,25.74,8199,0
2017-10-02,25.74,25.849,25.67,25.71,40386,0
2017-10-03,25.73,25.77,25.7049,25.73,20165,0
2017-10-04,25.7507,25.79,25.74,25.79,14219,0
2017-10-05,25.76,25.79,25.72,25.79,11123,0
2017-10-06,25.78,25.84,25.677,25.84,16607,0
2017-10-09,25.84,25.85,25.76,25.85,17261,0
2017-10-10,25.87,25.87,25.83,25.86,16115,0
2017-10-11,25.79,25.84,25.74,25.74,25855,0
2017-10-12,25.8089,25.87,25.7472,25.85,16269,0
2017-10-13,25.58,25.95,25.58,25.95,17139,0
2017-10-16,25.98,26.08,25.92,25.97,32206,0
2017-10-17,25.96,25.99,25.911,25.98,28842,0
2017-10-18,25.92,25.97,25.89,25.9,9244,0
2017-10-19,25.9491,25.9491,25.87,25.88,6412,0
2017-10-20,26.02,26.04,25.86,26.04,41836,0
2017-10-23,26.013,26.0546,25.9712,26,11725,0
2017-10-24,25.9799,26.06,25.9799,26.04,8425,0
2017-10-25,25.97,26,25.91,25.98,5114,0
2017-10-26,25.94,25.999,25.93,25.93,7401,0
2017-10-27,25.9475,26.01,25.9475,25.994,5433,0
2017-10-30,25.95,26,25.93,26,17782,0
2017-10-31,25.98,26.05,25.97,26,9970,0
2017-11-01,25.9907,25.9907,25.94,25.9698,10630,0
2017-11-02,25.95,25.99,25.95,25.99,5688,0
2017-11-03,25.966,26.002,25.9601,26,16655,0
2017-11-06,26.03,26.03,25.98,25.98,10127,0
2017-11-07,26,26.02,25.96,26.02,13402,0
2017-11-08,26.07,26.08,25.98,26.08,15828,0
2017-11-09,26.07,26.09,26.0052,26.09,14823,0
2017-11-10,26.0203,26.1,26.0203,26.1,10809,0
