Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.217,20.233,20.13,20.138,6377,0
2010-08-24,20.242,20.311,19.983,20.114,15688,0
2010-08-25,20.044,20.32,20.044,20.233,19656,0
2010-08-26,20.363,20.363,19.837,19.914,18881,0
2010-08-27,20.035,20.346,19.922,20.182,14681,0
2010-08-30,20.242,20.449,20.217,20.269,24764,0
2010-08-31,20.26,20.388,20.233,20.388,14869,0
2010-09-01,20.354,20.475,20.242,20.415,8305,0
2010-09-02,20.372,20.449,20.217,20.372,4706,0
2010-09-03,20.302,20.51,20.285,20.406,14627,0
2010-09-07,20.44,20.518,20.346,20.388,4872,0
2010-09-08,20.544,20.691,20.518,20.561,9490,0
2010-09-09,20.501,20.691,20.501,20.647,29429,0
2010-09-10,20.63,20.829,20.518,20.829,19550,0
2010-09-13,20.751,20.966,20.733,20.802,22682,0
2010-09-14,20.518,20.655,20.269,20.346,11766,0
2010-09-15,20.544,20.974,20.269,20.337,31732,0
2010-09-16,20.251,20.647,20.251,20.536,34057,0
2010-09-17,20.406,20.536,20.269,20.475,9621,0
2010-09-20,20.388,20.622,20.388,20.588,8255,0
2010-09-21,20.484,20.707,20.484,20.561,98119,0
2010-09-22,20.552,20.647,20.44,20.536,39058,0
2010-09-23,20.588,20.613,20.561,20.613,7869,0
2010-09-24,20.751,20.751,20.613,20.613,11309,0
2010-09-27,20.613,20.613,20.406,20.415,9839,0
2010-09-28,20.518,20.518,20.388,20.501,10895,0
2010-09-29,20.561,20.561,20.388,20.415,5698,0
2010-09-30,21.552,21.552,20.433,20.552,9405,0
2010-10-01,20.552,20.561,20.501,20.561,9605,0
2010-10-04,20.466,20.561,20.466,20.561,2296,0
2010-10-05,20.492,20.647,20.492,20.647,8277,0
2010-10-06,20.768,20.768,20.475,20.604,12377,0
2010-10-07,20.492,20.604,20.492,20.604,6418,0
2010-10-08,20.51,20.699,20.51,20.527,6640,0
2010-10-11,20.501,20.604,20.501,20.596,2417,0
2010-10-12,20.725,20.725,20.233,20.337,59795,0
2010-10-13,20.26,20.346,20.001,20.26,114913,0
2010-10-14,20.346,20.346,20.138,20.277,23814,0
2010-10-15,20.277,20.277,20.173,20.26,33860,0
2010-10-18,20.285,20.285,20.01,20.173,19012,0
2010-10-19,20.121,20.346,20.121,20.346,26144,0
2010-10-20,20.302,20.372,20.208,20.363,34847,0
2010-10-21,20.26,20.424,20.26,20.372,20083,0
2010-10-22,20.372,20.51,20.242,20.329,26802,0
2010-10-25,20.302,20.424,20.26,20.424,37088,0
2010-10-26,20.501,20.501,20.217,20.346,21138,0
2010-10-27,20.337,20.51,20.105,20.105,15080,0
2010-10-28,20.26,20.466,20.26,20.433,23814,0
2010-10-29,20.337,20.337,20.269,20.277,17268,0
2010-11-01,20.372,20.372,20.242,20.346,17733,0
2010-11-02,20.466,20.466,20.26,20.26,9144,0
2010-11-03,20.13,20.492,20.105,20.381,33414,0
2010-11-04,20.492,20.561,20.388,20.527,143325,0
2010-11-05,20.449,20.639,20.449,20.639,22025,0
2010-11-08,20.544,20.596,20.449,20.561,16644,0
2010-11-09,20.561,20.682,20.26,20.604,387460,0
2010-11-10,20.561,20.639,20.475,20.518,40135,0
2010-11-11,20.492,20.518,20.424,20.433,16675,0
2010-11-12,20.354,20.415,20.302,20.302,7789,0
2010-11-15,20.346,20.475,20.346,20.458,8983,0
2010-11-16,20.354,20.518,20.311,20.458,6542,0
2010-11-17,20.475,20.484,20.26,20.26,14609,0
2010-11-18,20.388,20.466,20.32,20.44,14208,0
2010-11-19,20.397,20.397,20.346,20.388,14340,0
2010-11-22,20.346,20.466,20.294,20.363,7884,0
2010-11-23,20.26,20.433,20.26,20.388,5351,0
2010-11-24,20.388,20.466,20.346,20.346,10470,0
2010-11-26,20.466,20.655,20.466,20.588,7615,0
2010-11-29,20.604,20.604,20.475,20.475,7742,0
2010-11-30,20.561,20.561,20.44,20.44,12387,0
2010-12-01,20.518,20.596,20.44,20.518,25770,0
2010-12-02,20.561,20.725,20.484,20.613,28744,0
2010-12-03,20.518,20.588,20.449,20.51,21011,0
2010-12-06,20.596,20.596,20.466,20.518,15780,0
2010-12-07,20.518,20.596,20.518,20.527,52461,0
2010-12-08,20.552,20.682,20.527,20.536,63745,0
2010-12-09,20.561,20.613,20.433,20.588,126630,0
2010-12-10,20.588,20.588,20.501,20.552,74766,0
2010-12-13,20.604,20.604,20.552,20.552,32537,0
2010-12-14,20.182,20.458,20.173,20.346,17395,0
2010-12-15,20.337,20.492,20.233,20.329,38965,0
2010-12-16,20.269,20.433,20.217,20.26,7264,0
2010-12-17,20.269,20.269,20.044,20.062,44351,0
2010-12-20,20.233,20.337,19.966,20.105,7457,0
2010-12-21,20.233,20.233,19.974,20.078,10010,0
2010-12-22,20.165,20.199,19.966,20.138,18383,0
2010-12-23,20.233,20.458,20.13,20.346,16538,0
2010-12-27,20.26,20.26,20.138,20.138,31449,0
2010-12-28,20.053,20.381,20.053,20.32,21710,0
2010-12-29,20.32,20.388,20.233,20.26,8129,0
2010-12-30,20.424,20.561,20.086,20.156,21870,0
2010-12-31,20.277,20.433,20.277,20.363,6304,0
2011-01-03,20.294,20.397,20.13,20.182,279914,0
2011-01-04,20.114,20.388,20.114,20.302,10402,0
2011-01-05,19.251,20.388,19.251,20.311,81647,0
2011-01-06,20.208,20.725,20.208,20.561,25936,0
2011-01-07,20.569,20.76,20.561,20.691,21751,0
2011-01-10,20.699,20.733,20.475,20.665,117329,0
2011-01-11,20.588,20.665,20.424,20.604,11089,0
2011-01-12,20.674,20.777,20.501,20.76,46999,0
2011-01-13,20.655,20.716,20.372,20.475,59898,0
2011-01-14,20.484,20.484,20.269,20.466,7389,0
2011-01-18,20.458,20.579,20.121,20.337,136871,0
2011-01-19,20.433,20.44,20.285,20.346,36143,0
2011-01-20,20.251,20.346,20.13,20.26,296163,0
2011-01-21,20.13,20.415,20.13,20.242,48296,0
2011-01-24,20.26,20.415,20.26,20.346,20343,0
2011-01-25,20.346,20.518,20.302,20.424,46341,0
2011-01-26,20.346,20.424,20.302,20.397,10519,0
2011-01-27,20.51,20.51,20.397,20.397,23607,0
2011-01-28,20.415,20.484,20.302,20.346,55692,0
2011-01-31,20.682,20.682,20.346,20.458,23839,0
2011-02-01,20.51,20.613,20.372,20.372,167914,0
2011-02-02,19.828,20.725,19.828,20.682,328637,0
2011-02-03,20.733,20.915,20.579,20.647,41530,0
2011-02-04,20.639,20.655,20.518,20.639,62517,0
2011-02-07,20.561,20.613,20.544,20.552,15914,0
2011-02-08,20.527,20.613,20.492,20.604,14889,0
2011-02-09,20.492,20.897,20.492,20.846,47971,0
2011-02-10,20.716,20.923,20.682,20.897,46357,0
2011-02-11,20.906,21.009,20.854,20.966,12374,0
2011-02-14,20.88,21.035,20.622,21.009,26476,0
2011-02-15,20.974,21.312,20.906,20.906,13352,0
2011-02-16,20.923,21.294,20.923,21.216,21056,0
2011-02-18,21.07,21.415,21.053,21.372,35238,0
2011-02-22,21.26,21.312,21.148,21.148,24362,0
2011-02-23,21.112,21.208,21.035,21.079,67977,0
2011-02-24,21.121,21.121,20.639,20.786,16122,0
2011-02-25,20.794,20.819,20.622,20.622,8630,0
2011-02-28,20.76,21.027,20.751,20.941,52139,0
2011-03-01,21.002,21.035,20.863,20.915,191305,0
2011-03-02,20.957,21.199,20.863,20.983,88940,0
2011-03-03,20.983,20.993,20.915,20.993,25399,0
2011-03-04,20.871,21.105,20.871,20.993,28812,0
2011-03-07,20.949,21.035,20.88,20.88,15262,0
2011-03-08,20.993,20.993,20.863,20.941,61559,0
2011-03-09,20.957,20.993,20.811,20.949,56975,0
2011-03-10,20.993,21.079,20.923,20.949,32426,0
2011-03-11,20.561,20.733,20.424,20.716,42482,0
2011-03-14,20.786,20.786,20.604,20.777,133352,0
2011-03-15,20.569,20.691,20.466,20.536,11109,0
2011-03-16,20.501,20.751,20.484,20.596,5668,0
2011-03-17,20.674,20.733,20.569,20.733,5047,0
2011-03-18,20.613,20.777,20.527,20.743,13486,0
2011-03-21,20.691,20.777,20.682,20.682,33437,0
2011-03-22,20.846,20.846,20.733,20.794,4423,0
2011-03-23,20.716,20.819,20.699,20.819,13621,0
2011-03-24,20.743,20.863,20.743,20.819,49090,0
2011-03-25,20.819,20.863,20.819,20.863,22979,0
2011-03-28,20.897,20.915,20.863,20.906,81518,0
2011-03-29,20.932,20.993,20.871,20.932,5915,0
2011-03-30,21.337,21.406,20.863,20.863,19489,0
2011-03-31,20.941,21.079,20.906,20.957,249103,0
2011-04-01,20.829,20.966,20.829,20.966,12208,0
2011-04-04,20.88,21.027,20.88,21.018,6589,0
2011-04-05,21.002,21.018,20.949,20.966,23662,0
2011-04-06,21.009,21.018,20.829,20.897,100932,0
2011-04-07,20.829,20.88,20.733,20.794,14975,0
2011-04-08,18.932,20.906,18.932,20.871,7023,0
2011-04-11,20.819,20.906,20.682,20.682,19651,0
2011-04-12,20.682,20.838,20.588,20.622,9346,0
2011-04-13,20.613,20.725,20.613,20.716,3263,0
2011-04-14,20.647,20.733,20.604,20.604,3225,0
2011-04-15,20.613,20.846,20.613,20.838,8990,0
2011-04-18,20.829,20.871,20.76,20.76,12129,0
2011-04-19,20.682,20.768,20.647,20.733,9757,0
2011-04-20,20.777,21.079,20.777,21.079,22228,0
2011-04-21,20.993,21.018,20.819,20.88,107441,0
2011-04-25,20.923,21.018,20.863,21.018,3691,0
2011-04-26,20.949,21.018,20.863,21.018,125192,0
2011-04-27,21.018,21.018,20.889,20.957,10200,0
2011-04-28,21.009,21.079,20.957,20.993,24511,0
2011-04-29,20.906,21.044,20.906,20.957,48042,0
2011-05-02,20.974,21.044,20.966,20.974,10141,0
2011-05-03,20.974,21.216,20.974,21.165,27218,0
2011-05-04,21.242,21.242,21.096,21.121,20817,0
2011-05-05,21.096,21.121,21.002,21.112,25515,0
2011-05-06,21.079,21.112,21.053,21.079,15962,0
2011-05-09,21.079,21.121,21.07,21.121,17103,0
2011-05-10,21.157,21.208,21.105,21.208,26066,0
2011-05-11,21.148,21.337,21.121,21.329,16578,0
2011-05-12,21.406,21.406,21.294,21.337,10864,0
2011-05-13,21.346,21.535,21.269,21.44,12717,0
2011-05-16,21.38,21.432,21.276,21.38,18808,0
2011-05-17,21.406,21.406,21.337,21.372,6639,0
2011-05-18,21.388,21.44,21.388,21.44,1298,0
2011-05-19,21.432,21.51,21.346,21.415,22087,0
2011-05-20,21.44,21.466,21.294,21.354,20157,0
2011-05-23,21.294,21.449,21.157,21.424,40245,0
2011-05-24,21.38,21.476,21.294,21.424,382348,0
2011-05-25,21.424,21.466,21.302,21.38,22753,0
2011-05-26,21.415,21.501,21.276,21.372,75289,0
2011-05-27,21.398,21.484,21.321,21.38,22046,0
2011-05-31,21.337,21.484,21.294,21.44,16554,0
2011-06-01,21.432,21.604,21.432,21.51,64625,0
2011-06-02,21.562,21.596,21.424,21.544,46923,0
2011-06-03,21.604,21.613,21.466,21.596,152696,0
2011-06-06,21.596,21.604,21.466,21.562,21773,0
2011-06-07,21.457,21.57,21.457,21.544,8839,0
2011-06-08,21.527,21.613,21.501,21.596,6574,0
2011-06-09,21.587,21.604,21.457,21.552,10216,0
2011-06-10,21.57,21.57,21.372,21.527,20566,0
2011-06-13,21.208,21.26,20.863,21.26,35031,0
2011-06-14,21.216,21.294,21.087,21.165,44437,0
2011-06-15,21.182,21.26,21.148,21.148,33548,0
2011-06-16,21.234,21.329,21.112,21.121,17974,0
2011-06-17,21.182,21.372,21.053,21.372,73114,0
2011-06-20,21.321,21.337,21.19,21.208,20690,0
2011-06-21,21.26,21.269,21.105,21.182,145681,0
2011-06-22,21.182,21.346,21.182,21.302,89774,0
2011-06-23,21.312,21.321,21.173,21.173,9773,0
2011-06-24,21.251,21.312,21.182,21.251,10120,0
2011-06-27,21.242,21.363,21.224,21.269,6619,0
2011-06-28,21.321,21.424,21.285,21.424,7394,0
2011-06-29,21.424,21.424,21.321,21.38,4281,0
2011-06-30,21.457,21.457,21.337,21.354,9003,0
2011-07-01,21.388,21.398,21.337,21.398,5711,0
2011-07-05,21.398,21.406,21.312,21.329,15998,0
2011-07-06,21.329,21.552,21.302,21.466,42105,0
2011-07-07,21.476,21.476,21.294,21.337,277094,0
2011-07-08,21.294,21.415,21.294,21.398,9423,0
2011-07-11,21.466,21.51,21.38,21.388,8148,0
2011-07-12,21.424,21.424,21.38,21.424,6247,0
2011-07-13,21.449,21.449,21.406,21.44,10217,0
2011-07-14,21.449,21.449,21.354,21.38,9830,0
2011-07-15,21.44,21.44,21.354,21.424,5779,0
2011-07-18,21.449,21.449,21.388,21.424,24987,0
2011-07-19,21.363,21.398,21.302,21.346,16814,0
2011-07-20,21.312,21.363,21.294,21.346,7619,0
2011-07-21,21.38,21.398,21.096,21.234,33361,0
2011-07-22,21.251,21.321,21.234,21.321,4925,0
2011-07-25,21.321,21.321,21.242,21.312,4254,0
2011-07-26,21.294,21.312,21.157,21.269,9289,0
2011-07-27,21.276,21.294,21.13,21.13,9589,0
2011-07-28,21.165,21.165,21.105,21.157,5056,0
2011-07-29,21.06,21.285,20.993,21.285,8704,0
2011-08-01,21.251,21.294,21.157,21.224,7393,0
2011-08-02,21.269,21.269,21.148,21.269,3363,0
2011-08-03,21.242,21.242,21.19,21.242,11203,0
2011-08-04,21.242,21.242,20.897,20.906,46850,0
2011-08-05,20.957,20.957,19.406,20.182,51714,0
2011-08-08,19.397,19.966,17.32,18.113,75651,0
2011-08-09,18.751,19.475,17.682,18.268,125113,0
2011-08-10,18.189,19.181,18.113,18.836,34092,0
2011-08-11,18.578,19.795,18.578,19.57,35920,0
2011-08-12,19.655,20.346,19.579,20.044,21816,0
2011-08-15,20.156,20.802,20.156,20.802,27862,0
2011-08-16,20.802,20.819,20.561,20.819,7602,0
2011-08-17,20.974,21.035,20.786,20.949,13152,0
2011-08-18,20.415,20.819,20.105,20.604,9292,0
2011-08-19,20.458,20.691,19.19,20.691,19211,0
2011-08-22,20.854,20.854,20.277,20.475,4335,0
2011-08-23,20.682,20.682,20.311,20.501,7424,0
2011-08-24,20.466,20.475,20.044,20.086,7308,0
2011-08-25,20.354,20.354,19.863,20.078,6692,0
2011-08-26,20.121,20.363,20.044,20.173,5370,0
2011-08-29,20.26,20.44,20.182,20.225,30450,0
2011-08-30,20.114,20.173,20.086,20.165,13766,0
2011-08-31,20.433,20.433,20.121,20.269,14402,0
2011-09-01,20.217,20.311,20.114,20.13,16347,0
2011-09-02,20.13,20.13,20.053,20.053,14969,0
2011-09-06,20.044,20.044,19.655,19.819,12032,0
2011-09-07,20.086,20.086,20.026,20.053,25637,0
2011-09-08,20.086,20.173,19.922,20.173,22201,0
2011-09-09,20.19,20.19,20.01,20.173,30175,0
2011-09-12,20.19,20.26,19.828,20.217,10359,0
2011-09-13,19.95,20.044,19.828,20.01,23300,0
2011-09-14,20.062,20.078,19.932,20.044,18085,0
2011-09-15,20.044,20.069,19.95,19.95,12725,0
2011-09-16,19.898,20.078,19.847,19.992,7509,0
2011-09-19,20.053,20.121,20.01,20.121,8896,0
2011-09-20,20.165,20.165,19.906,20.062,13360,0
2011-09-21,20.105,20.156,20.044,20.044,3605,0
2011-09-22,19.889,20.078,19.742,19.932,11609,0
2011-09-23,20.026,20.026,19.647,19.655,7462,0
2011-09-26,19.664,19.691,19.467,19.673,3347,0
2011-09-27,19.837,20.026,19.561,19.906,6642,0
2011-09-28,19.958,20.114,19.914,20.114,5878,0
2011-09-29,19.983,20.096,19.871,19.889,217684,0
2011-09-30,20.044,20.208,19.889,19.889,14066,0
2011-10-03,19.837,19.958,19.345,19.345,7419,0
2011-10-04,18.984,19.285,18.69,18.993,76386,0
2011-10-05,19.303,19.312,19.036,19.233,5851,0
2011-10-06,19.312,19.519,19.312,19.397,3397,0
2011-10-07,19.483,19.631,19.319,19.631,2999,0
2011-10-10,19.639,20.026,19.57,19.863,5132,0
2011-10-11,19.81,20.001,19.803,19.992,5494,0
2011-10-12,20.035,20.13,19.974,20.086,8212,0
2011-10-13,20.078,20.086,19.871,20.01,3963,0
2011-10-14,20.044,20.13,19.983,20.078,12459,0
2011-10-17,19.932,20.156,19.932,20.156,9614,0
2011-10-18,20.156,20.217,20.078,20.217,5552,0
2011-10-19,20.26,20.26,19.914,20.069,52842,0
2011-10-20,19.898,20.165,19.88,20.13,18459,0
2011-10-21,20.242,20.285,20.062,20.285,22786,0
2011-10-24,20.217,20.242,20.138,20.173,11640,0
2011-10-25,20.294,20.294,20.001,20.096,10064,0
2011-10-26,20.199,20.199,19.95,20.138,299353,0
2011-10-27,20.26,20.26,19.958,20.165,200400,0
2011-10-28,20.199,20.251,20.078,20.173,19188,0
2011-10-31,20.173,20.242,20.078,20.173,4949,0
2011-11-01,20.147,20.199,19.863,20.199,7416,0
2011-11-02,20.225,20.251,20.001,20.13,82334,0
2011-11-03,20.233,20.233,20.018,20.165,4323,0
2011-11-04,20.069,20.251,20.053,20.173,198312,0
2011-11-07,20.208,20.346,20.086,20.217,24454,0
2011-11-08,20.225,20.406,20.121,20.13,14462,0
2011-11-09,20.044,20.044,19.604,19.958,14411,0
2011-11-10,20.096,20.277,19.95,20.078,7304,0
2011-11-11,20.147,20.613,19.95,20.613,10249,0
2011-11-14,20.544,20.561,20.337,20.346,12231,0
2011-11-15,20.32,20.458,20.242,20.449,5674,0
2011-11-16,20.372,20.492,20.346,20.484,10387,0
2011-11-17,20.449,20.552,20.346,20.492,10063,0
2011-11-18,20.492,20.561,20.381,20.406,7252,0
2011-11-21,20.397,20.397,20.044,20.372,12430,0
2011-11-22,20.225,20.44,20.086,20.147,15319,0
2011-11-23,20.225,20.285,20.147,20.277,6566,0
2011-11-25,20.388,20.51,20.062,20.285,4116,0
2011-11-28,20.294,20.596,20.121,20.51,8732,0
2011-11-29,20.406,20.475,20.388,20.458,5665,0
2011-11-30,20.552,20.604,20.285,20.381,9762,0
2011-12-01,20.285,20.302,20.225,20.242,18499,0
2011-12-02,20.26,20.26,20.208,20.217,33815,0
2011-12-05,20.302,20.302,20.138,20.233,9931,0
2011-12-06,20.242,20.415,20.044,20.217,44230,0
2011-12-07,20.233,20.381,20.105,20.173,11257,0
2011-12-08,20.13,20.251,19.777,19.828,14951,0
2011-12-09,19.922,20.32,19.819,19.914,17119,0
2011-12-12,19.871,19.871,19.758,19.828,50585,0
2011-12-13,19.828,20.053,19.828,19.889,23481,0
2011-12-14,19.5,19.647,19.492,19.604,12045,0
2011-12-15,19.57,19.622,19.519,19.528,21226,0
2011-12-16,19.519,19.57,19.139,19.355,18818,0
2011-12-19,19.492,19.604,19.355,19.441,7160,0
2011-12-20,19.5,19.725,19.5,19.552,1560,0
2011-12-21,19.528,19.716,19.364,19.716,11337,0
2011-12-22,19.673,19.914,19.57,19.914,13250,0
2011-12-23,19.992,20.242,19.898,20.208,10773,0
2011-12-27,20.302,20.302,20.026,20.026,8672,0
2011-12-28,20.13,20.173,19.691,19.786,102059,0
2011-12-29,19.958,20.173,19.863,20.173,3577,0
2011-12-30,20.354,20.415,20.225,20.415,6852,0
2012-01-03,20.415,20.518,20.415,20.518,5957,0
2012-01-04,20.484,20.518,20.277,20.44,86708,0
2012-01-05,20.44,20.932,20.44,20.786,13626,0
2012-01-06,20.897,21.157,20.699,21.079,226509,0
2012-01-09,21.009,21.035,20.871,21.035,32710,0
2012-01-10,21.035,21.112,20.993,21.112,9204,0
2012-01-11,21.105,21.105,21.018,21.087,11478,0
2012-01-12,21.087,21.173,21.027,21.079,11409,0
2012-01-13,21.112,21.19,21.053,21.112,16073,0
2012-01-17,21.06,21.337,21.053,21.13,186551,0
2012-01-18,21.121,21.26,21.121,21.199,8536,0
2012-01-19,21.157,21.337,21.148,21.302,13668,0
2012-01-20,21.216,21.372,21.216,21.329,3690,0
2012-01-23,21.329,21.466,21.294,21.346,21916,0
2012-01-24,21.38,21.398,21.363,21.363,19423,0
2012-01-25,21.346,21.457,21.337,21.44,6587,0
2012-01-26,21.44,21.476,21.38,21.466,8667,0
2012-01-27,21.44,21.493,21.44,21.449,11161,0
2012-01-30,21.38,21.476,21.38,21.476,3266,0
2012-01-31,21.466,21.552,21.424,21.527,13858,0
2012-02-01,21.493,21.552,21.388,21.406,19688,0
2012-02-02,21.424,21.493,21.337,21.337,8874,0
2012-02-03,21.398,21.415,21.276,21.337,30748,0
2012-02-06,21.363,21.406,21.321,21.346,5612,0
2012-02-07,21.363,21.406,21.312,21.329,6984,0
2012-02-08,21.285,21.38,21.285,21.346,17492,0
2012-02-09,21.354,21.38,21.285,21.285,8250,0
2012-02-10,21.224,21.449,21.224,21.449,9683,0
2012-02-13,21.354,21.466,21.354,21.424,36650,0
2012-02-14,21.38,21.457,21.38,21.415,7917,0
2012-02-15,21.38,21.527,21.38,21.484,34925,0
2012-02-16,21.466,21.552,21.457,21.552,647243,0
2012-02-17,21.535,21.552,21.476,21.552,12755,0
2012-02-21,21.552,21.552,21.457,21.493,38012,0
2012-02-22,21.476,21.604,21.457,21.604,11113,0
2012-02-23,21.596,21.673,21.552,21.673,29136,0
2012-02-24,21.596,21.725,21.596,21.665,5900,0
2012-02-27,21.63,21.751,21.604,21.742,2991,0
2012-02-28,21.665,21.716,21.639,21.708,12730,0
2012-02-29,21.734,21.777,21.734,21.742,11170,0
2012-03-01,21.734,21.751,21.725,21.734,3700,0
2012-03-02,21.69,22.112,21.69,21.812,15320,0
2012-03-05,21.742,21.906,21.742,21.889,6128,0
2012-03-06,21.889,21.967,21.889,21.967,11651,0
2012-03-07,21.94,21.957,21.88,21.957,24718,0
2012-03-08,21.897,21.984,21.897,21.957,4369,0
2012-03-09,22.018,22.044,21.94,22,5961,0
2012-03-12,21.673,21.725,21.579,21.621,45073,0
2012-03-13,21.69,21.837,21.682,21.777,14508,0
2012-03-14,21.699,21.812,21.699,21.708,4916,0
2012-03-15,21.673,21.673,21.518,21.518,40108,0
2012-03-16,21.552,21.673,21.527,21.535,5807,0
2012-03-19,21.535,21.596,21.484,21.535,11054,0
2012-03-20,21.562,21.596,21.518,21.552,11174,0
2012-03-21,21.535,21.673,21.51,21.673,51634,0
2012-03-22,21.665,21.69,21.466,21.63,53207,0
2012-03-23,21.466,21.682,21.466,21.613,20211,0
2012-03-26,21.63,21.69,21.466,21.69,12445,0
2012-03-27,21.777,21.777,21.596,21.596,13340,0
2012-03-28,21.596,21.69,21.57,21.69,8155,0
2012-03-29,21.604,21.604,21.544,21.552,9056,0
2012-03-30,21.613,21.639,21.552,21.552,10228,0
2012-04-02,21.587,21.673,21.562,21.648,3762,0
2012-04-03,21.579,21.665,21.562,21.648,13204,0
2012-04-04,21.639,21.639,21.535,21.535,9141,0
2012-04-05,21.587,21.613,21.535,21.535,1938,0
2012-04-09,21.596,21.596,21.518,21.579,1637,0
2012-04-10,21.51,21.579,21.466,21.476,8896,0
2012-04-11,21.518,21.57,21.38,21.388,7209,0
2012-04-12,21.398,21.613,21.398,21.596,44399,0
2012-04-13,21.535,21.596,21.398,21.398,37586,0
2012-04-16,21.432,21.51,21.432,21.466,11686,0
2012-04-17,21.406,21.57,21.406,21.466,12666,0
2012-04-18,21.51,21.535,21.457,21.476,17316,0
2012-04-19,21.501,21.501,21.457,21.457,13636,0
2012-04-20,21.466,21.665,21.466,21.665,18443,0
2012-04-23,21.562,21.604,21.493,21.587,6675,0
2012-04-24,21.621,21.621,21.51,21.587,5510,0
2012-04-25,21.621,21.768,21.552,21.768,15669,0
2012-04-26,21.734,21.734,21.648,21.682,2972,0
2012-04-27,21.682,21.725,21.648,21.665,6208,0
2012-04-30,21.656,21.812,21.648,21.812,65819,0
2012-05-01,21.768,21.803,21.699,21.793,7126,0
2012-05-02,21.725,21.734,21.682,21.725,13399,0
2012-05-03,21.768,21.785,21.682,21.725,11295,0
2012-05-04,21.76,21.803,21.699,21.725,16489,0
2012-05-07,21.682,21.777,21.639,21.648,11756,0
2012-05-08,21.673,21.785,21.656,21.725,36491,0
2012-05-09,21.699,21.829,21.682,21.768,18622,0
2012-05-10,21.725,21.785,21.725,21.768,6381,0
2012-05-11,21.812,21.812,21.725,21.734,2525,0
2012-05-14,21.665,21.777,21.656,21.656,3976,0
2012-05-15,21.751,21.785,21.665,21.785,3170,0
2012-05-16,21.708,21.768,21.673,21.725,2651,0
2012-05-17,21.725,21.725,21.552,21.552,8360,0
2012-05-18,21.337,21.562,21.337,21.337,19550,0
2012-05-21,21.544,21.544,21.424,21.501,4263,0
2012-05-22,21.51,21.613,21.457,21.518,8371,0
2012-05-23,21.587,21.665,21.466,21.535,16933,0
2012-05-24,21.596,21.699,21.527,21.639,13196,0
2012-05-25,21.639,21.682,21.544,21.562,11759,0
2012-05-29,21.57,21.639,21.527,21.552,14884,0
2012-05-30,21.501,21.604,21.501,21.552,9848,0
2012-05-31,21.552,21.621,21.466,21.535,36909,0
2012-06-01,21.415,21.613,21.415,21.493,10853,0
2012-06-04,21.501,21.665,21.501,21.621,25284,0
2012-06-05,21.682,21.742,21.604,21.742,10940,0
2012-06-06,21.76,21.924,21.682,21.924,30922,0
2012-06-07,21.76,21.897,21.742,21.88,14514,0
2012-06-08,21.803,22.155,21.785,22.148,19499,0
2012-06-11,22.061,22.14,21.682,21.682,29247,0
2012-06-12,21.837,21.872,21.552,21.829,71788,0
2012-06-13,21.466,21.621,21.424,21.552,45494,0
2012-06-14,21.544,21.639,21.544,21.552,5171,0
2012-06-15,21.562,21.665,21.466,21.665,32333,0
2012-06-18,21.562,21.751,21.562,21.751,7754,0
2012-06-19,21.648,21.76,21.639,21.682,3662,0
2012-06-20,21.725,21.812,21.682,21.812,5466,0
2012-06-21,21.803,21.82,21.63,21.63,28883,0
2012-06-22,21.734,21.785,21.673,21.751,2184,0
2012-06-25,21.742,21.872,21.742,21.812,10661,0
2012-06-26,21.863,21.957,21.803,21.829,6848,0
2012-06-27,21.854,21.897,21.751,21.889,24429,0
2012-06-28,21.854,21.992,21.768,21.992,23594,0
2012-06-29,22.061,22.061,21.829,22.027,11617,0
2012-07-02,21.957,21.957,21.682,21.88,55351,0
2012-07-03,21.967,21.992,21.897,21.897,4001,0
2012-07-05,21.897,21.967,21.872,21.872,20086,0
2012-07-06,21.932,21.932,21.854,21.872,10821,0
2012-07-09,21.889,21.924,21.889,21.924,6055,0
2012-07-10,21.889,21.94,21.837,21.837,6413,0
2012-07-11,21.897,21.924,21.845,21.88,2993,0
2012-07-12,21.854,21.897,21.854,21.872,7648,0
2012-07-13,21.872,21.915,21.863,21.889,13810,0
2012-07-16,21.897,22.044,21.872,22.044,19371,0
2012-07-17,22,22.018,21.915,22.018,10060,0
2012-07-18,21.948,21.984,21.768,21.829,84351,0
2012-07-19,21.829,21.837,21.768,21.812,19928,0
2012-07-20,21.872,22.027,21.837,22.027,11639,0
2012-07-23,21.837,22.088,21.837,22.088,13589,0
2012-07-24,22,22,21.906,21.915,9577,0
2012-07-25,21.872,22.018,21.863,22.018,5374,0
2012-07-26,22,22.07,21.948,22.052,15980,0
2012-07-27,22.018,22.027,21.94,21.992,16539,0
2012-07-30,22.018,22.018,21.967,22.018,5190,0
2012-07-31,21.948,22.044,21.932,21.976,12414,0
2012-08-01,22.027,22.088,21.924,21.924,12537,0
2012-08-02,22.018,22.052,21.948,22.052,6752,0
2012-08-03,22.052,22.052,21.984,21.984,9077,0
2012-08-06,21.992,22.027,21.967,21.984,17076,0
2012-08-07,22.018,22.018,21.837,21.854,22397,0
2012-08-08,21.897,21.897,21.793,21.897,31302,0
2012-08-09,21.854,21.906,21.837,21.837,10282,0
2012-08-10,21.932,21.932,21.803,21.803,30424,0
2012-08-13,21.837,21.837,21.768,21.768,14530,0
2012-08-14,21.777,21.812,21.751,21.793,596621,0
2012-08-15,21.803,21.872,21.751,21.863,2227011,0
2012-08-16,21.863,21.889,21.812,21.889,10535,0
2012-08-17,21.88,21.932,21.88,21.932,9367,0
2012-08-20,21.967,22.044,21.897,22.044,6195,0
2012-08-21,22.044,22.07,21.992,22.052,10423,0
2012-08-22,21.992,22.052,21.992,21.992,6564,0
2012-08-23,22.07,22.07,21.967,21.992,4486,0
2012-08-24,21.948,22.052,21.948,21.992,9074,0
2012-08-27,22.036,22.07,21.906,21.957,9234,0
2012-08-28,22.009,22.052,22,22.009,4527,0
2012-08-29,22.009,22.036,21.984,21.992,7468,0
2012-08-30,21.992,22.07,21.957,22.07,6857,0
2012-08-31,21.992,22.07,21.992,22.044,2543,0
2012-09-04,22.07,22.079,22.044,22.07,18429,0
2012-09-05,22.121,22.131,22.036,22.121,1091,0
2012-09-06,22.112,22.191,22.112,22.191,16251,0
2012-09-07,22.191,22.355,22.191,22.355,10689,0
2012-09-10,22.328,22.328,22.155,22.155,42699,0
2012-09-11,22.243,22.243,22.216,22.216,2767,0
2012-09-12,21.897,22.07,21.829,22.07,8160,0
2012-09-13,22,22.096,21.992,22.044,14553,0
2012-09-14,22.018,22.07,22,22.027,4721,0
2012-09-17,22.018,22.07,21.967,21.967,9396,0
2012-09-18,22.018,22.131,22.018,22.131,5697,0
2012-09-19,22.044,22.121,21.984,22.121,4608,0
2012-09-20,22.027,22.155,22.027,22.155,4524,0
2012-09-21,22.14,22.14,21.957,21.984,8086,0
2012-09-24,21.967,22.096,21.94,21.94,7147,0
2012-09-25,22.044,22.044,21.948,21.976,13294,0
2012-09-26,21.984,21.984,21.94,21.948,4180,0
2012-09-27,21.957,21.984,21.837,21.897,20702,0
2012-09-28,21.967,21.967,21.777,21.829,12427,0
2012-10-01,21.845,21.854,21.768,21.829,8307,0
2012-10-02,21.803,21.845,21.803,21.829,3248,0
2012-10-03,21.793,21.854,21.785,21.812,3211,0
2012-10-04,21.768,21.837,21.751,21.837,15118,0
2012-10-05,21.889,21.897,21.845,21.897,5427,0
2012-10-08,21.854,21.984,21.768,21.948,17464,0
2012-10-09,21.906,21.976,21.906,21.948,7949,0
2012-10-10,21.948,21.967,21.854,21.924,236952,0
2012-10-11,21.967,21.984,21.957,21.984,15445,0
2012-10-12,21.984,21.992,21.967,21.976,103919,0
2012-10-15,21.984,22,21.967,21.992,8555,0
2012-10-16,22.009,22.079,21.976,22.061,9990,0
2012-10-17,22.088,22.148,22.036,22.131,10632,0
2012-10-18,22.096,22.398,22.096,22.328,17023,0
2012-10-19,22.416,22.416,21.812,21.812,45381,0
2012-10-22,22.052,22.148,21.984,21.984,19356,0
2012-10-23,21.88,21.984,21.88,21.984,8137,0
2012-10-24,21.897,22.009,21.897,21.967,12354,0
2012-10-25,22.036,22.052,22,22,7307,0
2012-10-26,21.924,22.044,21.924,22.027,23494,0
2012-10-31,21.967,22.061,21.957,21.967,12125,0
2012-11-01,21.992,22.018,21.984,22.009,5397,0
2012-11-02,22.027,22.027,21.976,22.027,21880,0
2012-11-05,21.992,22.027,21.984,22.018,9732,0
2012-11-06,21.984,22,21.957,21.984,13228,0
2012-11-07,22.009,22.009,21.863,21.932,61929,0
2012-11-08,21.976,22.009,21.906,21.94,8933,0
2012-11-09,21.889,22.027,21.803,22.027,37084,0
2012-11-12,21.924,22.027,21.924,22.018,7454,0
2012-11-13,22.027,22.027,21.984,22.027,9444,0
2012-11-14,21.948,22.009,21.94,21.948,10365,0
2012-11-15,21.94,21.984,21.812,21.863,15706,0
2012-11-16,21.793,21.984,21.793,21.967,11252,0
2012-11-19,21.984,22.027,21.976,21.984,14307,0
2012-11-20,22.027,22.027,21.854,21.932,33917,0
2012-11-21,21.94,21.984,21.829,21.984,15013,0
2012-11-23,22.009,22.027,22.009,22.027,552,0
2012-11-26,22.009,22.009,21.976,21.984,5961,0
2012-11-27,21.957,21.984,21.768,21.897,144291,0
2012-11-28,21.88,21.924,21.88,21.889,11942,0
2012-11-29,21.906,21.906,21.872,21.872,199909,0
2012-11-30,21.94,21.94,21.854,21.872,45913,0
2012-12-03,21.863,21.906,21.863,21.88,2685,0
2012-12-04,21.906,21.915,21.88,21.88,7307,0
2012-12-05,21.924,21.924,21.906,21.924,2923,0
2012-12-06,21.906,21.906,21.88,21.906,10253,0
2012-12-07,21.837,21.915,21.837,21.889,393816,0
2012-12-10,21.924,21.94,21.863,21.94,3337,0
2012-12-11,21.948,22.027,21.854,21.984,87597,0
2012-12-12,21.682,21.699,21.596,21.596,20361,0
2012-12-13,21.673,21.682,21.63,21.673,10604,0
2012-12-14,21.648,21.716,21.648,21.699,7091,0
2012-12-17,21.708,21.708,21.63,21.639,12696,0
2012-12-18,21.648,21.725,21.63,21.725,9967,0
2012-12-19,21.682,21.725,21.682,21.716,1768,0
2012-12-20,21.682,21.682,21.579,21.604,18924,0
2012-12-21,21.648,21.648,21.544,21.552,38735,0
2012-12-24,21.562,21.613,21.562,21.604,4220,0
2012-12-26,21.639,21.639,21.579,21.587,3610,0
2012-12-27,21.639,21.639,21.501,21.527,9422,0
2012-12-28,21.544,21.604,21.51,21.51,22140,0
2012-12-31,21.552,21.725,21.518,21.596,30560,0
2013-01-02,21.665,21.699,21.57,21.596,18664,0
2013-01-03,21.665,21.682,21.639,21.639,7799,0
2013-01-04,21.708,21.751,21.665,21.734,15051,0
2013-01-07,21.734,21.785,21.673,21.716,7267,0
2013-01-08,21.716,21.734,21.708,21.725,18487,0
2013-01-09,21.734,21.768,21.682,21.768,78774,0
2013-01-10,21.768,21.768,21.742,21.768,14269,0
2013-01-11,21.768,21.785,21.751,21.751,8168,0
2013-01-14,21.768,21.768,21.742,21.751,3192,0
2013-01-15,21.793,21.812,21.751,21.768,22447,0
2013-01-16,21.76,21.812,21.751,21.812,18699,0
2013-01-17,21.812,21.88,21.768,21.88,58693,0
2013-01-18,21.812,21.889,21.768,21.889,45280,0
2013-01-22,21.889,21.948,21.854,21.906,19163,0
2013-01-23,21.94,21.94,21.872,21.88,12875,0
2013-01-24,21.897,21.906,21.803,21.88,16643,0
2013-01-25,21.932,21.94,21.872,21.94,6076,0
2013-01-28,21.906,21.984,21.906,21.967,4869,0
2013-01-29,21.992,21.992,21.948,21.967,5040,0
2013-01-30,21.976,21.984,21.872,21.957,21273,0
2013-01-31,21.932,21.967,21.742,21.742,26192,0
2013-02-01,21.793,21.948,21.793,21.94,10622,0
2013-02-04,21.94,21.948,21.915,21.94,3684,0
2013-02-05,21.992,21.992,21.932,21.948,11554,0
2013-02-06,21.984,21.984,21.94,21.957,3301,0
2013-02-07,21.924,21.957,21.889,21.915,13693,0
2013-02-08,21.948,21.967,21.94,21.948,8291,0
2013-02-11,21.915,21.957,21.88,21.948,6125,0
2013-02-12,21.94,21.967,21.932,21.967,7374,0
2013-02-13,21.957,21.957,21.94,21.957,5391,0
2013-02-14,21.957,21.976,21.957,21.967,6552,0
2013-02-15,21.957,21.976,21.957,21.967,9598,0
2013-02-19,21.976,21.984,21.967,21.984,92772,0
2013-02-20,21.957,21.992,21.957,21.984,4993,0
2013-02-21,21.984,21.984,21.984,21.984,21382,0
2013-02-22,22.009,22.018,21.984,22,7341,0
2013-02-25,21.984,22.044,21.984,22.044,8374,0
2013-02-26,22.061,22.088,22.061,22.079,13498,0
2013-02-27,22.096,22.096,22.061,22.07,6883,0
2013-02-28,22.027,22.096,21.967,21.967,7561,0
2013-03-01,21.967,22.07,21.967,22.07,3263,0
2013-03-04,22.096,22.103,22.036,22.096,4296,0
2013-03-05,22.052,22.164,22.052,22.164,9084,0
2013-03-06,22.207,22.207,22.096,22.155,18099,0
2013-03-07,22.14,22.207,22.121,22.207,8630,0
2013-03-08,22.191,22.26,22.191,22.26,9126,0
2013-03-11,22.338,22.338,22.252,22.286,10064,0
2013-03-12,22.276,22.32,22.276,22.32,10234,0
2013-03-13,22.267,22.338,22.242,22.338,8997,0
2013-03-14,22.26,22.32,22.206,22.276,8365,0
2013-03-15,22.32,22.32,22.214,22.304,106429,0
2013-03-18,22.372,22.372,22.32,22.348,13433,0
2013-03-19,22.329,22.364,22.329,22.338,5897,0
2013-03-20,22.338,22.357,22.295,22.295,8930,0
2013-03-21,22.329,22.338,22.295,22.329,13854,0
2013-03-22,22.338,22.357,22.312,22.32,10062,0
2013-03-25,22.348,22.4,22.338,22.372,8786,0
2013-03-26,22.382,22.425,22.304,22.304,4925,0
2013-03-27,22.304,22.372,22.276,22.276,15855,0
2013-03-28,22.295,22.372,22.233,22.233,20855,0
2013-04-01,22.348,22.348,22.26,22.267,7933,0
2013-04-02,22.252,22.295,22.224,22.252,25528,0
2013-04-03,22.267,22.276,22.252,22.26,9762,0
2013-04-04,22.329,22.329,22.252,22.252,8902,0
2013-04-05,22.199,22.4,22.199,22.382,25563,0
2013-04-08,22.348,22.372,22.252,22.286,11366,0
2013-04-09,22.338,22.357,22.26,22.26,4705,0
2013-04-10,22.267,22.312,22.242,22.286,3995,0
2013-04-11,22.171,22.348,22.171,22.304,79512,0
2013-04-12,22.329,22.425,22.304,22.4,13703,0
2013-04-15,22.434,22.434,22.338,22.357,5603,0
2013-04-16,22.286,22.434,22.286,22.391,14399,0
2013-04-17,22.382,22.417,22.32,22.409,7429,0
2013-04-18,22.348,22.425,22.32,22.32,14595,0
2013-04-19,22.348,22.409,22.048,22.075,56395,0
2013-04-22,22.224,22.276,22.153,22.19,129659,0
2013-04-23,22.19,22.267,22.19,22.242,20412,0
2013-04-24,22.26,22.304,22.26,22.276,12047,0
2013-04-25,22.304,22.304,22.276,22.276,5843,0
2013-04-26,22.286,22.329,22.224,22.329,5074,0
2013-04-29,22.338,22.382,22.312,22.382,7038,0
2013-04-30,22.391,22.425,22.312,22.312,16073,0
2013-05-01,22.348,22.391,22.348,22.348,15768,0
2013-05-02,22.382,22.462,22.372,22.462,12348,0
2013-05-03,22.417,22.487,22.4,22.487,7008,0
2013-05-06,22.444,22.505,22.444,22.478,12335,0
2013-05-07,22.515,22.54,22.434,22.54,36765,0
2013-05-08,22.487,22.62,22.487,22.62,12603,0
2013-05-09,22.558,22.645,22.549,22.611,10775,0
2013-05-10,22.558,22.663,22.54,22.583,27454,0
2013-05-13,22.523,22.645,22.523,22.549,19795,0
2013-05-14,22.505,22.505,22.478,22.478,15697,0
2013-05-15,22.47,22.505,22.434,22.47,11255,0
2013-05-16,22.505,22.515,22.4,22.444,6620,0
2013-05-17,22.444,22.53,22.444,22.53,7326,0
2013-05-20,22.487,22.53,22.487,22.496,7707,0
2013-05-21,22.523,22.62,22.496,22.523,19100,0
2013-05-22,22.47,22.62,22.462,22.62,38292,0
2013-05-23,22.636,22.645,22.583,22.645,34286,0
2013-05-24,22.681,22.681,22.576,22.628,43108,0
2013-05-28,22.611,22.663,22.487,22.636,12600,0
2013-05-29,22.576,22.601,22.453,22.576,17922,0
2013-05-30,22.592,22.592,22.434,22.434,21938,0
2013-05-31,22.47,22.47,22.382,22.382,8364,0
2013-06-03,22.549,22.549,22.199,22.417,23013,0
2013-06-04,22.47,22.515,22.312,22.434,19745,0
2013-06-05,22.425,22.47,22.206,22.214,43861,0
2013-06-06,22.233,22.364,22.214,22.286,16463,0
2013-06-07,22.434,22.47,22.32,22.32,11765,0
2013-06-10,22.329,22.47,22.32,22.391,16080,0
2013-06-11,22.453,22.453,22.004,22.004,44941,0
2013-06-12,22.37,22.47,22.057,22.237,50159,0
2013-06-13,22.237,22.541,22.148,22.487,53648,0
2013-06-14,22.631,22.648,22.417,22.648,42284,0
2013-06-17,22.577,22.594,22.37,22.461,20923,0
2013-06-18,22.461,22.55,22.424,22.531,300918,0
2013-06-19,22.638,22.638,22.326,22.354,14348,0
2013-06-20,22.408,22.408,22.076,22.316,33167,0
2013-06-21,22.506,22.506,22.057,22.183,542153,0
2013-06-24,21.547,22.201,21.547,21.79,306314,0
2013-06-25,21.879,22.12,21.79,21.842,334464,0
2013-06-26,21.879,22.345,21.744,21.924,491335,0
2013-06-27,22.193,22.541,22.032,22.443,114686,0
2013-06-28,22.875,23.121,22.721,23.075,25765,0
2013-07-01,22.863,22.944,22.676,22.73,53810,0
2013-07-02,22.774,22.846,22.452,22.452,16336,0
2013-07-03,22.496,22.541,22.452,22.496,9309,0
2013-07-05,22.638,22.638,22.354,22.389,15274,0
2013-07-08,22.443,22.443,22.094,22.155,52884,0
2013-07-09,22.193,22.487,22.193,22.487,35350,0
2013-07-10,22.594,22.638,22.335,22.559,10871,0
2013-07-11,22.559,22.783,22.389,22.47,21795,0
2013-07-12,22.594,22.692,22.524,22.55,6733,0
2013-07-15,22.506,22.638,22.47,22.477,22558,0
2013-07-16,22.47,22.55,22.461,22.55,10085,0
2013-07-17,22.623,22.638,22.47,22.47,10354,0
2013-07-18,22.559,22.585,22.326,22.335,116769,0
2013-07-19,22.363,22.569,22.345,22.461,127881,0
2013-07-22,22.379,22.506,22.379,22.452,95787,0
2013-07-23,22.515,22.524,22.424,22.424,51852,0
2013-07-24,22.424,22.487,22.398,22.47,47616,0
2013-07-25,22.47,22.541,22.417,22.541,15830,0
2013-07-26,22.623,22.623,22.452,22.452,49204,0
2013-07-29,22.55,22.55,22.345,22.389,25968,0
2013-07-30,22.524,22.524,22.326,22.37,23902,0
2013-07-31,22.408,22.452,22.174,22.452,119228,0
2013-08-01,22.424,22.433,22.272,22.309,25174,0
2013-08-02,22.37,22.37,22.272,22.354,15003,0
2013-08-05,22.37,22.424,22.335,22.389,48301,0
2013-08-06,22.389,22.389,22.281,22.316,36352,0
2013-08-07,22.326,22.345,22.174,22.193,26819,0
2013-08-08,22.263,22.37,22.165,22.326,72849,0
2013-08-09,22.228,22.398,22.228,22.398,9699,0
2013-08-12,22.417,22.452,22.309,22.345,14538,0
2013-08-13,22.335,22.335,22.12,22.13,21084,0
2013-08-14,22.218,22.247,22.049,22.102,21797,0
2013-08-15,22.102,22.247,22.013,22.013,61162,0
2013-08-16,22.13,22.139,21.718,21.79,27758,0
2013-08-19,21.834,21.905,21.297,21.386,26718,0
2013-08-20,21.386,21.71,21.35,21.628,22367,0
2013-08-21,21.619,21.888,21.477,21.78,19347,0
2013-08-22,21.842,21.915,21.7,21.772,10428,0
2013-08-23,21.896,22.363,21.602,21.664,22901,0
2013-08-26,21.673,21.905,21.494,21.494,10599,0
2013-08-27,21.565,21.7,21.369,21.575,15127,0
2013-08-28,21.575,21.969,21.575,21.79,8126,0
2013-08-29,21.861,21.924,21.656,21.924,29173,0
2013-08-30,22.263,22.566,22.173,22.556,15425,0
2013-09-03,22.094,22.094,21.834,22.049,95721,0
2013-09-04,22.032,22.139,21.915,21.941,29428,0
2013-09-05,21.941,21.941,21.834,21.834,18278,0
2013-09-06,21.834,22.13,21.834,22.057,100290,0
2013-09-09,22.067,22.165,21.978,21.978,71891,0
2013-09-10,21.95,22.228,21.888,22.228,21941,0
2013-09-11,22.263,22.272,22.091,22.2,10462,0
2013-09-12,22.255,22.255,22.208,22.255,8028,0
2013-09-13,22.163,22.347,22.163,22.347,11917,0
2013-09-16,22.31,22.427,22.31,22.364,14340,0
2013-09-17,22.364,22.466,22.347,22.364,12933,0
2013-09-18,22.356,22.692,22.347,22.437,30167,0
2013-09-19,22.482,22.656,22.419,22.582,16467,0
2013-09-20,22.501,22.637,22.501,22.611,15617,0
2013-09-23,22.611,22.611,22.511,22.528,5135,0
2013-09-24,22.473,22.574,22.437,22.521,8286,0
2013-09-25,22.574,22.656,22.574,22.637,16590,0
2013-09-26,22.582,22.637,22.566,22.621,5778,0
2013-09-27,22.637,22.692,22.637,22.684,21564,0
2013-09-30,22.511,22.821,22.511,22.784,14220,0
2013-10-01,22.701,22.821,22.692,22.711,26446,0
2013-10-02,22.666,22.73,22.666,22.666,2950,0
2013-10-03,22.701,22.701,22.666,22.666,31339,0
2013-10-04,22.666,22.666,22.537,22.574,4285,0
2013-10-07,22.482,22.621,22.482,22.556,63166,0
2013-10-08,22.528,22.528,22.437,22.501,10967,0
2013-10-09,22.372,22.73,22.372,22.629,85914,0
2013-10-10,22.629,22.692,22.537,22.692,15335,0
2013-10-11,22.666,22.766,22.666,22.675,3192,0
2013-10-14,22.592,22.701,22.592,22.675,20885,0
2013-10-15,22.592,22.711,22.511,22.511,9337,0
2013-10-16,22.411,22.582,22.411,22.528,18631,0
2013-10-17,22.528,22.621,22.501,22.611,4660,0
2013-10-18,22.601,22.848,22.592,22.848,12075,0
2013-10-21,22.721,22.811,22.711,22.811,5679,0
2013-10-22,22.794,22.948,22.73,22.948,15459,0
2013-10-23,22.839,23.113,22.766,23.067,10400,0
2013-10-24,22.92,23.04,22.811,22.985,1100504,0
2013-10-25,22.939,22.939,22.911,22.939,4372,0
2013-10-28,22.93,23.003,22.675,22.885,21966,0
2013-10-29,22.821,22.939,22.821,22.894,825625,0
2013-10-30,22.839,22.894,22.73,22.73,5067,0
2013-10-31,22.784,22.784,22.574,22.574,14582,0
2013-11-01,22.629,22.675,22.629,22.656,14078,0
2013-11-04,22.646,22.721,22.646,22.684,8251,0
2013-11-05,22.73,22.756,22.646,22.666,6482,0
2013-11-06,22.73,22.894,22.73,22.885,24095,0
2013-11-07,22.848,22.966,22.801,22.894,68444,0
2013-11-08,22.939,22.948,22.711,22.711,20476,0
2013-11-11,22.766,22.875,22.675,22.784,9307,0
2013-11-12,22.701,22.794,22.637,22.739,136315,0
2013-11-13,22.692,22.756,22.646,22.711,157661,0
2013-11-14,22.629,22.73,22.601,22.646,7920,0
2013-11-15,22.601,22.675,22.601,22.637,6127,0
2013-11-18,22.621,22.711,22.621,22.629,4045,0
2013-11-19,22.621,22.684,22.611,22.684,142954,0
2013-11-20,22.746,22.756,22.675,22.684,14634,0
2013-11-21,22.721,22.721,22.574,22.711,6655,0
2013-11-22,22.701,22.93,22.666,22.794,28928,0
2013-11-25,22.775,22.811,22.775,22.794,6354,0
2013-11-26,22.875,22.939,22.766,22.894,2605,0
2013-11-27,22.939,22.939,22.848,22.885,8368,0
2013-11-29,22.948,23.02,22.92,23.003,1654,0
2013-12-02,22.894,22.93,22.784,22.811,6920,0
2013-12-03,22.83,22.83,22.721,22.83,8512,0
2013-12-04,22.885,22.885,22.574,22.756,20813,0
2013-12-05,22.711,22.756,22.621,22.684,25601,0
2013-12-06,22.621,22.821,22.621,22.811,751371,0
2013-12-09,22.801,22.856,22.721,22.811,6763,0
2013-12-10,22.811,22.839,22.721,22.811,39989,0
2013-12-11,22.682,22.738,22.674,22.674,233357,0
2013-12-12,22.588,22.72,22.394,22.58,519738,0
2013-12-13,22.58,23.183,22.404,23.183,52896,0
2013-12-16,22.868,23.008,22.868,22.868,26764,0
2013-12-17,22.812,22.952,22.69,22.71,29506,0
2013-12-18,22.654,22.654,22.226,22.226,33075,0
2013-12-19,22.226,22.236,21.539,22.217,46214,0
2013-12-20,22.105,22.319,22.097,22.273,29852,0
2013-12-23,22.282,22.302,22.171,22.246,87609,0
2013-12-24,22.292,22.292,21.921,22.207,16895,0
2013-12-26,22.097,22.319,22.023,22.171,22859,0
2013-12-27,22.18,22.246,21.977,22.105,16695,0
2013-12-30,22.273,22.273,22.069,22.088,18595,0
2013-12-31,22.078,22.282,22.013,22.069,79914,0
2014-01-02,22.078,22.664,22.032,22.654,19110,0
2014-01-03,22.674,22.858,22.618,22.729,24733,0
2014-01-06,22.84,23.064,22.72,22.924,285086,0
2014-01-07,22.905,22.942,22.7,22.756,23512,0
2014-01-08,22.831,22.85,22.644,22.766,10985,0
2014-01-09,22.831,22.831,22.516,22.618,17906,0
2014-01-10,22.72,22.729,22.627,22.664,6894,0
2014-01-13,22.588,22.905,22.421,22.7,19126,0
2014-01-14,22.588,22.766,22.588,22.674,13841,0
2014-01-15,22.72,22.72,22.19,22.302,47846,0
2014-01-16,22.421,22.542,22.384,22.476,15833,0
2014-01-17,22.506,22.7,22.358,22.476,41647,0
2014-01-21,22.654,22.654,22.311,22.366,33881,0
2014-01-22,22.46,22.486,22.348,22.486,24971,0
2014-01-23,22.506,22.532,22.311,22.375,34634,0
2014-01-24,22.45,22.45,22.097,22.246,57467,0
2014-01-27,22.199,22.348,22.144,22.348,27051,0
2014-01-28,22.366,22.394,22.302,22.394,76025,0
2014-01-29,22.348,22.394,22.302,22.302,87341,0
2014-01-30,22.255,22.486,22.255,22.375,66144,0
2014-01-31,22.421,22.617,22.338,22.366,16304,0
2014-02-03,22.588,22.588,22.19,22.246,17700,0
2014-02-04,22.358,22.496,22.207,22.486,12100,0
2014-02-05,22.302,22.72,22.292,22.72,11965,0
2014-02-06,22.664,22.822,22.58,22.72,231058,0
2014-02-07,22.7,22.858,22.552,22.552,18515,0
2014-02-10,22.532,22.627,22.532,22.627,5572,0
2014-02-11,22.746,22.756,22.572,22.746,4835,0
2014-02-12,22.746,22.766,22.72,22.766,8846,0
2014-02-13,22.746,22.85,22.674,22.729,14872,0
2014-02-14,22.682,22.942,22.682,22.729,6765,0
2014-02-18,22.69,22.886,22.674,22.886,14100,0
2014-02-19,22.97,23.035,22.84,23.026,19576,0
2014-02-20,22.952,23.016,22.924,22.998,7807,0
2014-02-21,23.035,23.035,22.924,22.998,7620,0
2014-02-24,22.998,23.026,22.858,23.026,23252,0
2014-02-25,23.035,23.1,22.979,23.054,26227,0
2014-02-26,23.035,23.11,23.035,23.11,10421,0
2014-02-27,23.035,23.166,23.035,23.166,10227,0
2014-02-28,23.166,23.249,23.137,23.166,6711,0
2014-03-03,23.175,23.258,23.137,23.166,26832,0
2014-03-04,23.286,23.332,23.23,23.332,27474,0
2014-03-05,23.278,23.341,23.193,23.341,14999,0
2014-03-06,23.324,23.332,23.193,23.249,10135,0
2014-03-07,23.222,23.295,23.1,23.1,13902,0
2014-03-10,23.139,23.243,23.025,23.111,6553,0
2014-03-11,23.054,23.129,23.054,23.054,10877,0
2014-03-12,23.168,23.329,23.082,23.329,11907,0
2014-03-13,23.329,23.499,23.262,23.499,7475,0
2014-03-14,23.48,23.651,23.386,23.612,12244,0
2014-03-17,23.546,23.725,23.546,23.66,15443,0
2014-03-18,23.668,23.774,23.621,23.668,31198,0
2014-03-19,23.603,23.764,23.556,23.631,27960,0
2014-03-20,23.546,23.668,23.442,23.442,21146,0
2014-03-21,23.621,23.621,23.404,23.433,13771,0
2014-03-24,23.527,23.621,23.48,23.603,39010,0
2014-03-25,23.508,23.594,23.508,23.594,25436,0
2014-03-26,23.603,23.66,23.564,23.612,16161,0
2014-03-27,23.612,23.631,23.584,23.631,25009,0
2014-03-28,23.621,23.651,23.527,23.631,496837,0
2014-03-31,23.668,23.859,23.621,23.792,46238,0
2014-04-01,23.668,23.802,23.668,23.668,617820,0
2014-04-02,23.735,23.906,23.574,23.698,428184,0
2014-04-03,23.688,23.755,23.594,23.603,75810,0
2014-04-04,23.612,23.792,23.546,23.546,67218,0
2014-04-07,23.499,23.668,23.48,23.556,54368,0
2014-04-08,23.584,23.651,23.584,23.621,14026,0
2014-04-09,23.621,23.668,23.584,23.66,24221,0
2014-04-10,23.668,23.717,23.46,23.46,18620,0
2014-04-11,23.451,23.584,23.451,23.46,9265,0
2014-04-14,23.527,23.621,23.433,23.621,20722,0
2014-04-15,23.668,23.717,23.556,23.612,30251,0
2014-04-16,23.668,23.735,23.603,23.631,102412,0
2014-04-17,23.631,23.934,23.631,23.678,279999,0
2014-04-21,23.735,23.812,23.641,23.66,265770,0
2014-04-22,23.678,23.802,23.668,23.668,182793,0
2014-04-23,23.717,23.764,23.668,23.688,65026,0
2014-04-24,23.725,23.906,23.678,23.678,31756,0
2014-04-25,23.717,23.878,23.717,23.878,66276,0
2014-04-28,23.839,24.01,23.774,24.01,10015,0
2014-04-29,23.934,24.086,23.896,23.982,59478,0
2014-04-30,23.916,24.095,23.916,24.095,30939,0
2014-05-01,24.02,24.142,24,24.142,21289,0
2014-05-02,24.047,24.322,24.047,24.199,120073,0
2014-05-05,24.209,24.218,24.124,24.181,8664,0
2014-05-06,24.086,24.171,24.057,24.057,11842,0
2014-05-07,24.114,24.19,24.095,24.181,9474,0
2014-05-08,24.181,24.238,24.114,24.209,4415,0
2014-05-09,24.124,24.228,24.047,24.142,8086,0
2014-05-12,24.067,24.199,24.067,24.161,4378,0
2014-05-13,24.086,24.19,24.086,24.161,6599,0
2014-05-14,24.161,24.171,24.029,24.047,12208,0
2014-05-15,24.057,24.095,23.821,23.849,19182,0
2014-05-16,23.859,23.859,23.603,23.651,53438,0
2014-05-19,23.678,23.839,23.678,23.83,32814,0
2014-05-20,23.849,23.916,23.764,23.868,25437,0
2014-05-21,23.906,23.953,23.83,23.934,7007,0
2014-05-22,23.886,23.991,23.886,23.963,8978,0
2014-05-23,23.925,24.01,23.868,24.01,39942,0
2014-05-27,24,24.095,24,24.086,8251,0
2014-05-28,24.02,24.161,24.02,24.152,4403,0
2014-05-29,24.067,24.209,24.067,24.19,4376,0
2014-05-30,24.209,24.246,24.02,24.246,3515,0
2014-06-02,24.152,24.218,24.142,24.218,2211,0
2014-06-03,24.218,24.218,24.029,24.029,8018,0
2014-06-04,23.925,24.152,23.574,24.152,24855,0
2014-06-05,24.134,24.161,24.134,24.152,2941,0
2014-06-06,24.265,24.265,24.134,24.142,2853,0
2014-06-09,24.265,24.265,24.124,24.209,17970,0
2014-06-10,24.124,24.124,24.02,24.057,7816,0
2014-06-11,24.078,24.174,24.078,24.174,11306,0
2014-06-12,24.116,24.212,24.116,24.212,6953,0
2014-06-13,24.28,24.492,24.126,24.492,9175,0
2014-06-16,24.405,24.492,24.357,24.492,3814,0
2014-06-17,24.454,24.56,24.444,24.521,11796,0
2014-06-18,24.56,24.579,24.463,24.579,14431,0
2014-06-19,24.637,24.637,24.521,24.598,14530,0
2014-06-20,24.521,24.589,24.502,24.589,6065,0
2014-06-23,24.569,24.589,24.502,24.589,5217,0
2014-06-24,24.579,24.598,24.531,24.55,17831,0
2014-06-25,24.656,24.656,24.54,24.54,3569,0
2014-06-26,24.521,24.521,24.405,24.511,29161,0
2014-06-27,24.511,24.54,24.492,24.521,6323,0
2014-06-30,24.608,24.646,24.434,24.444,11697,0
2014-07-01,24.56,24.589,24.531,24.589,5668,0
2014-07-02,24.589,24.598,24.54,24.589,6430,0
2014-07-03,24.54,24.656,24.492,24.531,9058,0
2014-07-07,24.511,24.56,24.444,24.473,60615,0
2014-07-08,24.463,24.482,24.434,24.444,48260,0
2014-07-09,24.405,24.589,24.405,24.589,7251,0
2014-07-10,24.463,24.579,24.463,24.54,2527,0
2014-07-11,24.531,24.743,24.531,24.589,17827,0
2014-07-14,24.724,24.753,24.569,24.637,12156,0
2014-07-15,24.598,24.704,24.598,24.675,7612,0
2014-07-16,24.743,24.753,24.646,24.685,3848,0
2014-07-17,24.598,24.608,24.463,24.463,10684,0
2014-07-18,24.569,24.897,24.511,24.859,30893,0
2014-07-21,24.791,24.83,24.724,24.724,10753,0
2014-07-22,24.714,24.733,24.695,24.733,6786,0
2014-07-23,24.83,24.83,24.704,24.772,5772,0
2014-07-24,24.695,24.791,24.695,24.791,1602,0
2014-07-25,24.801,24.801,24.714,24.762,7036,0
2014-07-28,24.733,24.791,24.695,24.781,7415,0
2014-07-29,24.868,24.868,24.714,24.724,4514,0
2014-07-30,24.724,24.724,24.55,24.569,21016,0
2014-07-31,24.531,24.531,24.135,24.155,19152,0
2014-08-01,24.135,24.203,23.846,24.106,47884,0
2014-08-04,24.078,24.203,24.068,24.106,20289,0
2014-08-05,24.106,24.126,24.029,24.068,41753,0
2014-08-06,24.135,24.328,24.106,24.184,30321,0
2014-08-07,24.135,24.772,24.135,24.753,12922,0
2014-08-08,24.617,24.714,24.56,24.589,5805,0
2014-08-11,24.521,24.589,24.367,24.415,17428,0
2014-08-12,24.482,24.589,24.415,24.492,4035,0
2014-08-13,24.454,24.627,24.454,24.627,4312,0
2014-08-14,24.598,24.878,24.598,24.839,23566,0
2014-08-15,24.724,24.849,24.357,24.849,3108,0
2014-08-18,24.878,24.878,24.791,24.83,5835,0
2014-08-19,24.868,24.897,24.81,24.878,6020,0
2014-08-20,24.83,24.887,24.801,24.801,5279,0
2014-08-21,24.743,24.81,24.675,24.685,6574,0
2014-08-22,24.772,24.772,24.598,24.598,5232,0
2014-08-25,24.56,24.733,24.55,24.733,2277,0
2014-08-26,24.666,24.868,24.666,24.839,8700,0
2014-08-27,24.733,24.916,24.733,24.897,7700,0
2014-08-28,24.897,24.945,24.849,24.945,4038,0
2014-08-29,24.907,24.965,24.791,24.791,7253,0
2014-09-02,24.849,24.868,24.762,24.781,15887,0
2014-09-03,24.81,24.868,24.772,24.868,16536,0
2014-09-04,24.83,24.897,24.56,24.637,13716,0
2014-09-05,24.55,24.637,24.55,24.579,14369,0
2014-09-08,24.55,24.81,24.55,24.733,14706,0
2014-09-09,24.704,24.762,24.685,24.685,4475,0
2014-09-10,24.695,24.753,24.598,24.695,6468,0
2014-09-11,24.725,24.971,24.588,24.607,12362,0
2014-09-12,24.617,24.617,24.47,24.499,17278,0
2014-09-15,24.617,24.696,24.538,24.578,18352,0
2014-09-16,24.548,24.597,24.489,24.489,5814,0
2014-09-17,24.45,24.627,24.45,24.558,16713,0
2014-09-18,24.686,24.715,24.548,24.637,14323,0
2014-09-19,24.813,24.813,24.666,24.696,9074,0
2014-09-22,24.558,24.715,24.548,24.696,16678,0
2014-09-23,24.715,24.725,24.627,24.627,10440,0
2014-09-24,24.588,24.794,24.588,24.627,11351,0
2014-09-25,24.696,24.705,24.597,24.686,3749,0
2014-09-26,24.607,24.902,24.607,24.892,18305,0
2014-09-29,24.774,25.039,24.774,25.039,5197,0
2014-09-30,25.088,25.137,25.039,25.039,23753,0
2014-10-01,25.079,25.167,24.823,24.98,11136,0
2014-10-02,24.961,24.961,24.833,24.912,5092,0
2014-10-03,24.941,24.941,24.843,24.912,8678,0
2014-10-06,24.921,25.059,24.921,24.961,8276,0
2014-10-07,24.941,24.99,24.921,24.99,6051,0
2014-10-08,24.971,25.265,24.941,25.265,17153,0
2014-10-09,25.137,25.187,25.059,25.069,5676,0
2014-10-13,25.118,25.118,25,25.079,3030,0
2014-10-14,25.079,25.147,25.039,25.088,14135,0
2014-10-15,25.088,25.187,24.774,25.088,51006,0
2014-10-16,25,25.137,24.656,24.676,105551,0
2014-10-17,24.784,24.921,24.558,24.558,261131,0
2014-10-20,24.705,24.794,24.696,24.754,11845,0
2014-10-21,24.784,24.882,24.764,24.872,19178,0
2014-10-22,24.912,24.971,24.833,24.882,7563,0
2014-10-23,24.931,25.02,24.921,25,19274,0
2014-10-24,24.971,24.99,24.882,24.99,6730,0
2014-10-27,24.941,24.98,24.823,24.823,3529,0
2014-10-28,24.921,24.961,24.892,24.961,25645,0
2014-10-29,24.912,24.961,24.872,24.892,12602,0
2014-10-30,24.931,25.02,24.931,25.02,3926,0
2014-10-31,25.039,25.039,24.862,24.862,20109,0
2014-11-03,24.912,25.01,24.892,24.98,15752,0
2014-11-04,25.02,25.167,24.872,24.872,14789,0
2014-11-05,24.961,25,24.912,24.971,2665,0
2014-11-06,24.902,24.99,24.902,24.99,8541,0
2014-11-07,24.99,25.118,24.99,25.059,12526,0
2014-11-10,25.02,25.049,25,25.039,9757,0
2014-11-11,25.098,25.147,24.99,25.029,6605,0
2014-11-12,24.99,25.226,24.99,25.079,16676,0
2014-11-13,25.069,25.069,25.039,25.039,5936,0
2014-11-14,24.98,25.039,24.98,25.01,16166,0
2014-11-17,24.98,25.059,24.971,25.059,124228,0
2014-11-18,25.118,25.118,25,25.029,9176,0
2014-11-19,25.029,25.059,24.951,25.029,17079,0
2014-11-20,25,25.069,24.99,25.029,17383,0
2014-11-21,25.049,25.079,25.029,25.029,15841,0
2014-11-24,25.137,25.177,25.079,25.177,10359,0
2014-11-25,25.167,25.236,25.147,25.236,4789,0
2014-11-26,25.245,25.412,25.245,25.334,13729,0
2014-11-28,25.314,25.314,25.314,25.314,746,0
2014-12-01,25.314,25.314,25.206,25.206,6557,0
2014-12-02,25.216,25.216,25.167,25.177,11721,0
2014-12-03,25.216,25.265,25.177,25.265,11242,0
2014-12-04,25.265,25.265,24.99,25.01,22319,0
2014-12-05,24.99,25.137,24.98,24.98,9876,0
2014-12-08,25.039,25.137,25.02,25.069,7356,0
2014-12-09,25.069,25.137,25.039,25.049,3943,0
2014-12-10,25.09,25.15,25.05,25.06,3876,0
2014-12-11,25.02,25.17,25.02,25.1,14399,0
2014-12-12,25.07,25.1,25.04,25.1,2729,0
2014-12-15,25.11,25.14,25.06,25.06,3536,0
2014-12-16,25.09,25.15,25.05,25.06,6357,0
2014-12-17,25.06,25.14,25.04,25.08,8143,0
2014-12-18,25.09,25.13,25.07,25.13,7306,0
2014-12-19,25.08,25.3,25.08,25.25,12850,0
2014-12-22,25.19,25.41,25.14,25.41,4466,0
2014-12-23,25.41,25.41,25.3,25.4,5679,0
2014-12-24,25.43,25.43,25.25,25.25,12761,0
2014-12-26,25.2,25.39,25.2,25.25,9757,0
2014-12-29,25.25,25.52,25.25,25.52,9288,0
2014-12-30,25.55,25.68,25.43,25.68,8726,0
2014-12-31,25.47,25.63,25.2,25.2,22070,0
2015-01-02,25.37,25.59,25.33,25.45,12204,0
2015-01-05,25.33,25.63,25.33,25.53,4374,0
2015-01-06,25.59,25.6,25.49,25.5,43963,0
2015-01-07,25.46,25.55,25.46,25.5,10371,0
2015-01-08,25.5,25.5,25.46,25.5,11465,0
2015-01-09,25.5,25.5,25.48,25.48,7229,0
2015-01-12,25.5,25.5,25.44,25.49,11283,0
2015-01-13,25.52,25.6,25.52,25.58,7049,0
2015-01-14,25.59,25.7,25.42,25.42,14934,0
2015-01-15,25.57,25.57,25.37,25.37,10329,0
2015-01-16,25.51,25.96,25.41,25.96,16016,0
2015-01-20,25.83,25.94,25.83,25.83,9059,0
2015-01-21,25.87,25.88,25.76,25.82,9091,0
2015-01-22,25.85,25.86,25.8,25.81,5376,0
2015-01-23,25.81,25.84,25.77,25.84,7619,0
2015-01-26,25.83,25.86,25.81,25.83,9093,0
2015-01-27,25.74,25.89,25.74,25.86,8557,0
2015-01-28,25.88,25.96,25.88,25.96,10385,0
2015-01-29,25.85,25.99,25.85,25.97,7776,0
2015-01-30,25.9,26.06,25.8,25.8,21583,0
2015-02-02,25.83,25.98,25.83,25.95,7832,0
2015-02-03,25.86,25.95,25.86,25.92,6047,0
2015-02-04,25.92,25.95,25.81,25.89,7015,0
2015-02-05,25.9,25.9,25.68,25.77,11705,0
2015-02-06,25.83,25.83,25.65,25.66,9910,0
2015-02-09,25.62,25.75,25.62,25.74,8346,0
2015-02-10,25.76,25.81,25.68,25.81,36019,0
2015-02-11,25.79,26.02,25.72,25.84,33652,0
2015-02-12,25.83,25.93,25.82,25.82,26801,0
2015-02-13,25.87,26.02,25.83,25.85,5750,0
2015-02-17,25.91,25.91,25.79,25.79,10132,0
2015-02-18,25.77,25.77,25.51,25.51,8627,0
2015-02-19,25.65,25.78,25.52,25.78,13591,0
2015-02-20,25.78,25.97,25.65,25.84,7669,0
2015-02-23,25.78,26.07,25.78,26.03,4208,0
2015-02-24,25.94,26.21,25.94,26.1,10122,0
2015-02-25,26.1,26.1,25.93,25.93,11796,0
2015-02-26,25.84,26.12,25.8,26.02,110433,0
2015-02-27,26.12,26.13,26.03,26.03,3929,0
2015-03-02,26.051,26.31,26.051,26.25,16931,0
2015-03-03,26.19,26.27,26.02,26.02,16787,0
2015-03-04,26.088,26.19,25.82,25.83,33310,0
2015-03-05,25.86,25.92,25.67,25.76,217409,0
2015-03-06,25.829,25.829,25.35,25.45,171643,0
2015-03-09,25.46,25.54,25.45,25.46,33651,0
2015-03-10,25.46,25.62,25.46,25.6,26513,0
2015-03-11,25.18,25.26,25.12,25.19,46115,0
2015-03-12,25.2,25.23,25.15,25.19,37789,0
2015-03-13,25.22,25.22,25.11,25.151,6322,0
2015-03-16,25.2,25.23,25.15,25.19,9676,0
2015-03-17,25.22,25.23,25.15,25.18,88292,0
2015-03-18,25.239,25.27,25.19,25.21,78604,0
2015-03-19,25.24,25.26,25.18,25.22,44486,0
2015-03-20,25.25,25.43,25.15,25.19,127079,0
2015-03-23,25.22,25.27,25.15,25.17,176801,0
2015-03-24,25.21,25.21,25.1,25.19,58433,0
2015-03-25,25.23,25.26,25.173,25.2,34378,0
2015-03-26,25.22,25.22,25.19,25.2,16439,0
2015-03-27,25.22,25.26,25.15,25.26,38249,0
2015-03-30,25.3,25.33,25.22,25.33,9980,0
2015-03-31,25.35,25.37,25.25,25.26,69991,0
2015-04-01,25.28,25.37,25.25,25.37,8538,0
2015-04-02,25.33,25.34,25.27,25.33,28920,0
2015-04-06,25.32,25.37,25.2,25.27,126058,0
2015-04-07,25.32,25.33,25.27,25.27,12775,0
2015-04-08,25.271,25.37,25.271,25.37,8374,0
2015-04-09,25.38,25.48,25.38,25.48,33661,0
2015-04-10,25.5,25.53,25.39,25.49,22877,0
2015-04-13,25.54,25.54,25.44,25.53,6854,0
2015-04-14,25.503,25.58,25.47,25.5,4617,0
2015-04-15,25.58,25.59,25.5,25.51,7498,0
2015-04-16,25.58,25.58,25.51,25.55,3168,0
2015-04-17,25.48,25.93,25.48,25.63,208051,0
2015-04-20,25.71,25.79,25.66,25.73,14646,0
2015-04-21,25.73,25.88,25.73,25.86,62714,0
2015-04-22,25.829,25.85,25.8,25.85,6867,0
2015-04-23,25.86,25.91,25.81,25.91,23605,0
2015-04-24,25.95,25.97,25.9,25.97,6237,0
2015-04-27,25.94,26.05,25.94,25.97,9519,0
2015-04-28,25.95,26.04,25.88,25.9,11475,0
2015-04-29,25.86,25.95,25.76,25.93,3122,0
2015-04-30,25.93,25.93,25.76,25.81,8668,0
2015-05-01,25.75,25.77,25.33,25.35,369728,0
2015-05-04,25.52,25.57,25.44,25.51,33329,0
2015-05-05,25.56,25.576,25.35,25.35,12530,0
2015-05-06,25.36,25.36,25.16,25.21,76131,0
2015-05-07,25.31,25.33,25.18,25.21,9553,0
2015-05-08,25.31,25.42,25.31,25.36,40801,0
2015-05-11,25.3,25.42,25.15,25.32,36693,0
2015-05-12,25.2,25.33,25.17,25.33,10270,0
2015-05-13,25.28,25.48,25.28,25.45,29216,0
2015-05-14,25.4,25.49,25.4,25.44,44938,0
2015-05-15,25.49,25.55,25.49,25.52,18440,0
2015-05-18,25.5,25.52,25.372,25.5,10844,0
2015-05-19,25.5,25.57,25.5,25.51,13357,0
2015-05-20,25.5,25.55,25.42,25.49,18763,0
2015-05-21,25.57,25.57,25.45,25.49,13743,0
2015-05-22,25.43,25.57,25.43,25.55,3048,0
2015-05-26,25.539,25.56,25.43,25.56,47687,0
2015-05-27,25.56,25.608,25.481,25.553,4782,0
2015-05-28,25.5,25.6,25.5,25.52,4493,0
2015-05-29,25.52,25.6,25.5,25.5,3627,0
2015-06-01,25.5,25.6,25.5,25.6,5064,0
2015-06-02,25.5,25.52,25.46,25.482,3284,0
2015-06-03,25.47,25.56,25.46,25.46,6517,0
2015-06-04,25.5,25.55,25.49,25.55,22009,0
2015-06-05,25.47,25.57,25.47,25.49,9422,0
2015-06-08,25.49,25.56,25.49,25.52,2833,0
2015-06-09,25.51,25.56,25.45,25.51,17033,0
2015-06-10,25.5,25.55,25.48,25.53,5107,0
2015-06-11,25.11,25.19,25.11,25.111,6423,0
2015-06-12,25.07,25.15,25.07,25.15,5432,0
2015-06-15,25.17,25.17,25.08,25.15,2886,0
2015-06-16,25.15,25.17,25.1,25.17,24163,0
2015-06-17,25.19,25.2,25.12,25.16,503888,0
2015-06-18,25.17,25.25,25.11,25.16,6533,0
2015-06-19,25.23,25.23,25.14,25.14,2190,0
2015-06-22,25.13,25.209,25.07,25.11,7060,0
2015-06-23,25.14,25.14,25.04,25.09,8260,0
2015-06-24,25.09,25.13,25.06,25.081,13238,0
2015-06-25,25.09,25.15,25.09,25.09,747,0
2015-06-26,25.114,25.114,25.07,25.07,4873,0
2015-06-29,25.07,25.18,25.07,25.164,27811,0
2015-06-30,25.2,25.28,25.12,25.13,19084,0
2015-07-01,25.22,25.249,25.2,25.24,7992,0
2015-07-02,25.25,25.28,25.201,25.26,66310,0
2015-07-06,25.2,25.24,25.15,25.24,7093,0
2015-07-07,25.2,25.2,25.14,25.15,4354,0
2015-07-08,25.14,25.18,25.1,25.13,8838,0
2015-07-09,25.13,25.21,25.13,25.14,7545,0
2015-07-10,25.199,25.2,25.13,25.181,4962,0
2015-07-13,25.141,25.25,25.141,25.21,10289,0
2015-07-14,25.24,25.24,25.168,25.24,2440,0
2015-07-15,25.202,25.37,25.202,25.37,15411,0
2015-07-16,25.37,25.46,25.35,25.46,19142,0
2015-07-17,25.433,25.6,25.34,25.6,40417,0
2015-07-20,25.48,25.5,25.44,25.5,29123,0
2015-07-21,25.43,25.6,25.43,25.47,3907,0
2015-07-22,25.4,25.58,25.4,25.42,6260,0
2015-07-23,25.43,25.58,25.36,25.36,22368,0
2015-07-24,25.34,25.47,25.34,25.39,63630,0
2015-07-27,25.37,25.56,25.35,25.35,11570,0
2015-07-28,25.3,25.45,25.3,25.401,7988,0
2015-07-29,25.332,25.62,25.332,25.42,72673,0
2015-07-30,25.41,25.5,25.41,25.44,11915,0
2015-07-31,25.5,25.5,25.37,25.39,4077,0
2015-08-03,25.5,25.5,25.36,25.38,14968,0
2015-08-04,25.36,25.53,25.36,25.48,3488,0
2015-08-05,25.44,25.57,25.4,25.41,11729,0
2015-08-06,25.47,25.56,25.41,25.48,5548,0
2015-08-07,25.42,25.52,25.4,25.47,3862,0
2015-08-10,25.43,25.5,25.43,25.5,3404,0
2015-08-11,25.53,25.55,25.44,25.55,3636,0
2015-08-12,25.45,25.7,25.45,25.69,18567,0
2015-08-13,25.6,25.64,25.55,25.63,4110,0
2015-08-14,25.63,25.67,25.48,25.54,2155,0
2015-08-17,25.55,25.56,25.43,25.53,4048,0
2015-08-18,25.46,25.46,25.45,25.46,600,0
2015-08-19,25.42,25.48,25.4,25.47,4260,0
2015-08-20,25.44,25.49,25.42,25.45,4785,0
2015-08-21,25.51,25.51,25.42,25.422,6825,0
2015-08-24,25.13,25.36,25.1,25.25,166686,0
2015-08-25,25.26,25.349,25.2,25.23,248004,0
2015-08-26,25.24,25.27,25.16,25.17,10227,0
2015-08-27,25.21,25.3,25.21,25.3,19517,0
2015-08-28,25.25,25.4,25.25,25.38,22324,0
2015-08-31,25.27,25.36,25.27,25.35,3653,0
2015-09-01,25.33,25.34,25.22,25.32,28497,0
2015-09-02,25.311,25.4,25.26,25.31,190026,0
2015-09-03,25.35,25.36,25.3,25.31,6848,0
2015-09-04,25.31,25.394,25.31,25.394,5555,0
2015-09-08,25.41,25.5,25.31,25.39,137296,0
2015-09-09,25.401,25.45,25.29,25.35,12421,0
2015-09-10,25.44,25.5,25.44,25.48,5568,0
2015-09-11,25.04,25.09,25.01,25.01,7184,0
2015-09-14,25.07,25.07,25.01,25.03,1322,0
2015-09-15,25.03,25.03,24.95,24.99,18275,0
2015-09-16,24.97,25.15,24.92,25.025,10087,0
2015-09-17,25.02,25.15,24.99,25.15,7999,0
2015-09-18,25.12,25.25,25.12,25.25,2324,0
2015-09-21,25.05,25.31,25.05,25.31,51884,0
2015-09-22,25.29,25.3,25.17,25.22,21953,0
2015-09-23,25.29,25.309,25.161,25.29,4674,0
2015-09-24,25.25,25.25,25.21,25.25,2961,0
2015-09-25,25.31,25.31,25.24,25.25,6362,0
2015-09-28,25.22,25.22,25.05,25.18,16789,0
2015-09-29,25.08,25.179,25.05,25.06,9481,0
2015-09-30,25.17,25.18,25.03,25.03,12978,0
2015-10-01,25.05,25.11,25.04,25.11,10109,0
2015-10-02,25.07,25.16,25.06,25.16,3366,0
2015-10-05,25.12,25.2,25.12,25.196,12044,0
2015-10-06,25.2,25.2,25.15,25.173,32713,0
2015-10-07,25.17,25.3,25.17,25.2,6802,0
2015-10-08,25.29,25.29,25.2,25.21,7756,0
2015-10-09,25.25,25.29,25.15,25.29,46107,0
2015-10-12,25.251,25.3,25.25,25.3,3861,0
2015-10-13,25.3,25.3,25.26,25.26,3820,0
2015-10-14,25.26,25.3,25.21,25.22,9362,0
2015-10-15,25.265,25.29,25.25,25.28,8157,0
2015-10-16,25.298,25.312,25.23,25.27,10598,0
2015-10-19,25.32,25.33,25.25,25.304,25189,0
2015-10-20,25.34,25.35,25.28,25.3,14338,0
2015-10-21,25.36,25.39,25.32,25.32,14087,0
2015-10-22,25.38,25.47,25.37,25.38,5743,0
2015-10-23,25.48,25.52,25.43,25.49,4749,0
2015-10-26,25.4,25.4,25.25,25.35,182014,0
2015-10-27,25.33,25.44,25.33,25.35,2640,0
2015-10-28,25.43,25.43,25.3,25.32,90726,0
2015-10-29,25.32,25.35,25.301,25.35,11790,0
2015-10-30,25.386,25.44,25.3,25.32,15195,0
2015-11-02,25.32,25.46,25.32,25.43,14292,0
2015-11-03,25.44,25.47,25.38,25.47,17221,0
2015-11-04,25.385,25.45,25.33,25.41,11436,0
2015-11-05,25.45,25.47,25.33,25.43,80139,0
2015-11-06,25.4,25.4,25.27,25.35,24922,0
2015-11-09,25.368,25.47,25.3,25.44,17529,0
2015-11-10,25.45,25.59,25.45,25.56,19595,0
2015-11-11,25.46,25.54,25.43,25.44,10603,0
2015-11-12,25.43,25.48,25.43,25.43,10992,0
2015-11-13,25.4,25.4,25.31,25.35,17260,0
2015-11-16,25.388,25.41,25.38,25.38,678,0
2015-11-17,25.41,25.42,25.37,25.42,3486,0
2015-11-18,25.37,25.4,25.35,25.36,36346,0
2015-11-19,25.33,25.38,25.33,25.37,11044,0
2015-11-20,25.38,25.44,25.35,25.381,13423,0
2015-11-23,25.37,25.4,25.3,25.39,39043,0
2015-11-24,25.4,25.47,25.364,25.47,12736,0
2015-11-25,25.47,25.53,25.44,25.53,7440,0
2015-11-27,25.46,25.55,25.45,25.53,5603,0
2015-11-30,25.542,25.56,25.42,25.45,246860,0
2015-12-01,25.44,25.57,25.44,25.57,51036,0
2015-12-02,25.51,25.52,25.41,25.45,27495,0
2015-12-03,25.42,25.48,25.42,25.48,3658,0
2015-12-04,25.44,25.47,25.42,25.47,7657,0
2015-12-07,25.42,25.52,25.404,25.45,27347,0
2015-12-08,25.45,25.45,25.4,25.4,10341,0
2015-12-09,25.45,25.45,25.39,25.45,13095,0
2015-12-10,25.02,25.07,25,25.04,183350,0
2015-12-11,25.05,25.07,25,25,37170,0
2015-12-14,25.03,25.03,24.66,24.67,63361,0
2015-12-15,24.71,24.92,24.71,24.81,24632,0
2015-12-16,24.758,24.836,24.75,24.8,221882,0
2015-12-17,24.86,24.93,24.75,24.929,261117,0
2015-12-18,24.908,24.93,24.75,24.79,64518,0
2015-12-21,24.8,24.96,24.8,24.96,7808,0
2015-12-22,24.86,25.06,24.86,25.06,69600,0
2015-12-23,25.14,25.2,25.134,25.15,15192,0
2015-12-24,25.19,25.25,25.11,25.13,10532,0
2015-12-28,25.107,25.18,25.07,25.18,11689,0
2015-12-29,25.131,25.2,25.131,25.17,8359,0
2015-12-30,25.22,25.27,25.18,25.251,17706,0
2015-12-31,25.25,25.29,25.2293,25.29,8131,0
2016-01-04,25.22,25.26,25.1,25.25,28488,0
2016-01-05,25.28,25.34,25.25,25.25,12947,0
2016-01-06,25.19,25.3073,25.16,25.16,73207,0
2016-01-07,25.15,25.26,25.13,25.14,81694,0
2016-01-08,25.15,25.3085,25.15,25.28,26026,0
2016-01-11,25.2,25.2799,25.14,25.2799,78609,0
2016-01-12,25.3,25.3,25.1817,25.27,7493,0
2016-01-13,25.2608,25.2999,25.19,25.25,18225,0
2016-01-14,25.2,25.2,25.03,25.085,30091,0
2016-01-15,25,25.0299,24.35,24.75,106066,0
2016-01-19,24.7273,24.7273,24.7273,24.7273,0,0
2016-01-20,24.5,24.55,24.05,24.1543,21910,0
2016-01-21,24.43,24.5222,24.17,24.48,9322,0
2016-01-22,24.47,24.7333,24.26,24.4999,26185,0
2016-01-25,24.44,24.44,24.11,24.12,7034,0
2016-01-26,24.07,24.3,24.07,24.12,13642,0
2016-01-27,24.25,24.4999,24.22,24.3,16972,0
2016-01-28,24.3,24.49,24.065,24.25,75443,0
2016-01-29,24.23,24.45,24.23,24.3,18368,0
2016-02-01,24.25,24.2657,24.12,24.16,11792,0
2016-02-02,24.19,24.23,23.92,23.98,24379,0
2016-02-03,24.1,24.18,23.63,23.68,42301,0
2016-02-04,23.87,24.0599,23.774,23.98,15504,0
2016-02-05,24.0467,24.05,24,24.0001,17629,0
2016-02-08,24.02,24.02,22.87,23.23,32980,0
2016-02-09,22.72,22.8,21.8659,22.5785,14844,0
2016-02-10,22.6,22.85,22.6,22.85,6547,0
2016-02-11,22.96,22.96,21.09,21.11,36290,0
2016-02-12,21.2,21.699,21.2,21.4829,17108,0
2016-02-16,22,22.2,21.9,22.2,15883,0
2016-02-17,22.74,22.94,22.62,22.87,25557,0
2016-02-18,22.77,23.09,22.765,22.97,33002,0
2016-02-19,23,23,22.7501,22.99,11003,0
2016-02-22,23,23.21,22.9,23.1,22425,0
2016-02-23,23.04,23.15,22.95,23.15,9024,0
2016-02-24,23,23.15,22.96,23.1,19671,0
2016-02-25,23.13,23.88,23.1,23.84,12144,0
2016-02-26,23.5,23.7499,23.5,23.7051,9734,0
2016-02-29,23.55,24.08,23.4601,23.6,35708,0
2016-03-01,24,24.35,23.89,23.99,58618,0
2016-03-02,24.4,24.4,24.08,24.15,64487,0
2016-03-03,24.2,24.38,24.01,24.2883,15729,0
2016-03-04,24.2432,24.5181,24.21,24.4893,14188,0
2016-03-07,24.5074,24.6899,24.29,24.46,20293,0
2016-03-08,24.47,24.5372,24.3201,24.44,12326,0
2016-03-09,24.45,24.69,24.4,24.531,31044,0
2016-03-10,24.552,24.71,24.465,24.71,36726,0
2016-03-11,24.39,24.59,24.34,24.56,22987,0
2016-03-14,24.63,24.63,24.43,24.55,14010,0
2016-03-15,24.4812,24.49,24.42,24.4598,17204,0
2016-03-16,24.41,24.5,24.26,24.5,81472,0
2016-03-17,24.4505,24.5,24.3812,24.5,43228,0
2016-03-18,24.5,24.5,24.4,24.45,152042,0
2016-03-21,25.45,25.45,24.37,24.447,54513,0
2016-03-22,24.42,24.5,24.42,24.44,57075,0
2016-03-23,24.5,24.644,24.4406,24.6063,18891,0
2016-03-24,24.7,24.72,24.6501,24.7,16875,0
2016-03-28,24.65,24.77,24.6001,24.625,27460,0
2016-03-29,24.74,24.78,24.5201,24.75,20041,0
2016-03-30,24.78,24.9099,24.69,24.7442,22359,0
2016-03-31,24.62,24.7601,24.62,24.75,89228,0
2016-04-01,24.75,24.75,24.535,24.65,45516,0
2016-04-04,24.63,24.7,24.6,24.65,115529,0
2016-04-05,24.65,24.8649,24.6104,24.75,60895,0
2016-04-06,24.7,24.88,24.6,24.88,75252,0
2016-04-07,24.7,24.7,24.57,24.62,20127,0
2016-04-08,24.58,24.7,24.58,24.64,255368,0
2016-04-11,24.67,24.8599,24.52,24.83,38644,0
2016-04-12,24.84,25.2,24.8203,25.0394,18730,0
2016-04-13,25.1,25.41,25,25.4099,18969,0
2016-04-14,25.36,25.36,24.99,25.1,21674,0
2016-04-15,24.92,25.1907,24.86,24.86,76972,0
2016-04-18,24.8,24.99,24.8,24.98,6403,0
2016-04-19,25,25.25,25,25.05,14686,0
2016-04-20,25.1,25.1,25.03,25.0919,13626,0
2016-04-21,25.13,25.2575,24.76,24.76,40690,0
2016-04-22,24.77,24.85,24.77,24.8,15614,0
2016-04-25,24.93,25.08,24.8,24.91,23288,0
2016-04-26,24.95,25.041,24.8501,24.9,23103,0
2016-04-27,24.84,25,24.84,24.9,47012,0
2016-04-28,24.89,25.03,24.89,25,78463,0
2016-04-29,24.92,25.02,24.9,24.99,11955,0
2016-05-02,25.0809,25.09,25.003,25.068,11625,0
2016-05-03,25.07,25.08,24.96,24.97,33229,0
2016-05-04,24.97,25.0626,24.97,24.995,17123,0
2016-05-05,25,25.1,24.93,25,191755,0
2016-05-06,25.0462,25.05,25,25,24052,0
2016-05-09,25.04,25.11,25.04,25.08,19158,0
2016-05-10,25.15,25.179,25.07,25.12,54164,0
2016-05-11,25.1,25.2,25.05,25.05,62772,0
2016-05-12,25.11,25.22,25.11,25.2,96489,0
2016-05-13,25.22,25.27,25.08,25.18,71718,0
2016-05-16,25.26,25.33,25.16,25.24,130129,0
2016-05-17,25.2399,25.32,25.148,25.2,43110,0
2016-05-18,25.2,25.3499,24.9,24.92,54433,0
2016-05-19,24.95,24.98,24.5,24.81,69762,0
2016-05-20,24.77,25.0399,24.66,24.91,89628,0
2016-05-23,24.96,24.9866,24.6401,24.78,71512,0
2016-05-24,24.91,25,24.74,25,58674,0
2016-05-25,24.5,24.57,23.23,23.9051,295271,0
2016-05-26,24.17,24.3898,23.6576,24.2894,70794,0
2016-05-27,24.13,24.8,24.13,24.79,57295,0
2016-05-31,24.75,24.7601,24.59,24.69,61398,0
2016-06-01,24.7485,24.9685,24.59,24.72,256961,0
2016-06-02,24.66,24.92,24.6,24.72,34684,0
2016-06-03,24.75,24.8144,24.7,24.76,41927,0
2016-06-06,24.85,24.85,24.72,24.7504,41809,0
2016-06-07,24.7,24.75,24.5901,24.67,27757,0
2016-06-08,24.63,24.89,24.63,24.75,66982,0
2016-06-09,24.71,24.8,24.71,24.79,217407,0
2016-06-10,24.76,24.8299,24.76,24.76,8202,0
2016-06-13,24.38,24.64,23.9,24.18,21595,0
2016-06-14,24.28,24.45,24.12,24.31,26273,0
2016-06-15,24.37,24.54,24.37,24.43,40168,0
2016-06-16,24.45,24.45,24.35,24.4,26531,0
2016-06-17,24.556,24.6899,24.5485,24.56,27606,0
2016-06-20,24.67,24.69,24.5401,24.67,38177,0
2016-06-21,24.74,24.74,24.59,24.6,14855,0
2016-06-22,24.6501,24.6501,24.4,24.4,17853,0
2016-06-23,24.55,24.5996,24.4,24.4,21135,0
2016-06-24,24.15,24.65,24.12,24.65,8408,0
2016-06-27,24.6,24.6,24.38,24.48,23199,0
2016-06-28,24.41,24.66,24.41,24.5,11639,0
2016-06-29,24.6,24.99,24.6,24.65,258909,0
2016-06-30,24.83,24.93,24.62,24.93,49342,0
2016-07-01,24.89,24.89,24.55,24.79,40019,0
2016-07-05,24.79,24.87,24.77,24.81,344813,0
2016-07-06,24.73,24.869,24.73,24.82,17303,0
2016-07-07,24.78,24.85,24.78,24.78,10330,0
2016-07-08,24.8,24.85,24.8,24.8,35243,0
2016-07-11,24.7901,24.87,24.7901,24.82,21530,0
2016-07-12,24.92,24.93,24.83,24.86,132633,0
2016-07-13,24.85,24.91,24.82,24.83,28314,0
2016-07-14,24.9799,24.9799,24.81,24.83,44442,0
2016-07-15,24.8441,24.93,24.84,24.84,53447,0
2016-07-18,24.91,24.94,24.8307,24.92,15929,0
2016-07-19,24.92,24.94,24.8894,24.92,23731,0
2016-07-20,24.88,24.9346,24.85,24.88,337364,0
2016-07-21,24.88,24.95,24.88,24.89,37957,0
2016-07-22,24.9493,24.979,24.89,24.95,45360,0
2016-07-25,24.92,24.99,24.92,24.9426,11763,0
2016-07-26,24.94,24.96,24.9,24.93,21904,0
2016-07-27,24.9301,24.9806,24.93,24.97,13875,0
2016-07-28,24.99,25.05,24.9307,24.99,73212,0
2016-07-29,24.96,25.1,24.92,24.92,59306,0
2016-08-01,24.95,25.12,24.95,25.12,27348,0
2016-08-02,25.1384,25.1384,24.8501,24.95,59516,0
2016-08-03,25.046,25.046,24.91,24.91,32921,0
2016-08-04,24.94,25.04,24.94,24.95,29875,0
2016-08-05,24.9859,25.259,24.96,25.03,36501,0
2016-08-08,25.0401,25.1399,25.03,25.03,22401,0
2016-08-09,25.04,25.05,25.0388,25.05,25519,0
2016-08-10,25.1,25.1,24.99,25.0962,271913,0
2016-08-11,25.05,25.2,25.05,25.13,49913,0
2016-08-12,25.09,25.23,25.09,25.23,10699,0
2016-08-15,25.2,25.33,25.149,25.19,1208566,0
2016-08-16,25.43,25.43,25.2,25.33,64167,0
2016-08-17,25.25,25.34,25.2,25.22,14267,0
2016-08-18,25.2601,25.34,25.22,25.34,11310,0
2016-08-19,25.3573,25.39,25.2904,25.38,8163,0
2016-08-22,25.35,25.45,25.3101,25.45,277259,0
2016-08-23,25.4,25.45,25.4,25.45,2920,0
2016-08-24,25.37,25.52,25.37,25.505,33001,0
2016-08-25,25.4865,25.56,25.4701,25.56,12000,0
2016-08-26,25.52,25.57,25.45,25.53,11494,0
2016-08-29,25.53,25.535,25.45,25.5,145886,0
2016-08-30,25.5399,25.5999,25.52,25.5401,6327,0
2016-08-31,25.54,25.5999,25.49,25.5,43269,0
2016-09-01,25.5655,25.59,25.48,25.5,28942,0
2016-09-02,25.51,25.57,25.5002,25.5002,16092,0
2016-09-06,25.5,25.59,25.47,25.59,9205,0
2016-09-07,25.5,25.59,25.5,25.53,10569,0
2016-09-08,25.55,25.59,25.53,25.58,16150,0
2016-09-09,25.51,25.55,25.45,25.51,38947,0
2016-09-12,25.505,25.56,25.5,25.55,36728,0
2016-09-13,25.2,25.2,25,25.09,35834,0
2016-09-14,25.17,25.17,24.8,25.1,27383,0
2016-09-15,25.0234,25.1,24.93,25.0899,14401,0
2016-09-16,25.04,25.09,25,25.08,24249,0
2016-09-19,25.09,25.1699,25.0435,25.16,73848,0
2016-09-20,25.12,25.18,25,25.1,31512,0
2016-09-21,25.08,25.16,25.03,25.0573,30411,0
2016-09-22,25.114,25.19,25.07,25.14,28933,0
2016-09-23,25.14,25.15,25.07,25.1,8783,0
2016-09-26,25.1,25.19,25,25.13,39437,0
2016-09-27,25.12,25.13,25.06,25.07,17702,0
2016-09-28,25.1699,25.1699,25.03,25.0678,14380,0
2016-09-29,25.1,25.14,25.01,25.01,19394,0
2016-09-30,25.14,25.14,25.005,25.01,21033,0
2016-10-03,25.02,25.16,25.01,25.15,7927,0
2016-10-04,25.1,25.17,25.1,25.11,8634,0
2016-10-05,25.1367,25.16,25.0985,25.11,6509,0
2016-10-06,25.0008,25.16,25.0008,25.15,28744,0
2016-10-07,25.12,25.17,25.12,25.131,111726,0
2016-10-10,25.16,25.16,25,25.1499,14100,0
2016-10-11,25.13,25.15,24.94,25.14,40350,0
2016-10-12,25.1,25.13,24.945,25.13,17202,0
2016-10-13,25.05,25.18,25.0001,25.15,99529,0
2016-10-14,25.14,25.2,25.12,25.19,9975,0
2016-10-17,25.12,25.15,25.0696,25.09,7565,0
2016-10-18,25.0807,25.19,25.0701,25.19,27859,0
2016-10-19,25.18,25.27,25.14,25.2199,19790,0
2016-10-20,25.18,25.19,25.1077,25.16,10977,0
2016-10-21,25.16,25.54,25.16,25.45,183693,0
2016-10-24,25.45,25.45,25.301,25.38,22857,0
2016-10-25,25.45,25.45,25.251,25.41,27516,0
2016-10-26,25.45,25.5,25.34,25.5,6649,0
2016-10-27,25.215,25.31,25.215,25.29,14591,0
2016-10-28,25.29,25.4051,25.13,25.28,8948,0
2016-10-31,25.2,25.281,25.11,25.25,29868,0
2016-11-01,25.25,25.3,25.14,25.27,19522,0
2016-11-02,25.23,25.27,25.1,25.105,14241,0
2016-11-03,25.15,25.2201,25.08,25.08,40684,0
2016-11-04,25.1,25.1308,25,25.0516,9122,0
2016-11-07,25.0829,25.15,25.0618,25.15,21443,0
2016-11-08,25.17,25.23,24.99,24.99,101362,0
2016-11-09,24.99,24.99,24.58,24.72,48056,0
2016-11-10,24.8,24.949,24.61,24.74,35595,0
2016-11-11,24.59,24.8061,24.1,24.39,28282,0
2016-11-14,24.2564,24.72,24.22,24.5,18554,0
2016-11-15,24.663,24.76,24.4967,24.75,18730,0
2016-11-16,24.8101,24.9987,24.31,24.31,33587,0
2016-11-17,24.34,24.69,24.2674,24.33,31544,0
2016-11-18,24.55,24.55,24.28,24.45,25052,0
2016-11-21,24.53,24.64,24.3976,24.64,32641,0
2016-11-22,24.5301,24.83,24.5301,24.83,9688,0
2016-11-23,24.77,25.45,24.45,24.54,24945,0
2016-11-25,24.53,24.75,24.53,24.58,35726,0
2016-11-28,24.75,24.75,24.53,24.64,8389,0
2016-11-29,24.55,24.7,24.55,24.7,16430,0
2016-11-30,24.7,24.73,24.41,24.57,30382,0
2016-12-01,24.55,24.59,24.26,24.59,37278,0
2016-12-02,24.56,24.76,24.5262,24.75,23758,0
2016-12-05,24.73,24.73,24.5501,24.7,49107,0
2016-12-06,24.69,24.74,24.6657,24.74,50533,0
2016-12-07,24.75,24.92,24.75,24.8661,19943,0
2016-12-08,24.79,24.93,24.79,24.9,50064,0
2016-12-09,24.83,24.91,24.82,24.86,11356,0
2016-12-12,24.85,24.94,24.7101,24.94,22657,0
2016-12-13,24.53,24.53,24.3,24.36,29413,0
2016-12-14,24.36,24.5699,24.36,24.5,40800,0
2016-12-15,24.4784,24.62,24.35,24.62,43154,0
2016-12-16,24.62,24.69,24.55,24.61,11077,0
2016-12-19,24.6,24.7099,24.35,24.52,31808,0
2016-12-20,24.6,24.6,24.5,24.5,9550,0
2016-12-21,24.6053,24.7099,24.5,24.54,52303,0
2016-12-22,24.56,24.685,24.5,24.505,11809,0
2016-12-23,24.35,24.55,24.35,24.54,11888,0
2016-12-27,24.54,24.55,24.434,24.52,19778,0
2016-12-28,24.38,24.7099,24.38,24.49,19940,0
2016-12-29,24.5399,24.6,24.4093,24.57,30620,0
2016-12-30,24.72,24.7399,24.45,24.45,9906,0
2017-01-03,24.46,24.6444,24.46,24.6,10503,0
2017-01-04,24.56,24.88,24.56,24.78,123723,0
2017-01-05,24.6633,24.692,24.55,24.5839,10208,0
2017-01-06,24.54,24.6971,24.52,24.53,346986,0
2017-01-09,24.59,24.6399,24.4,24.47,266011,0
2017-01-10,24.45,24.6699,24.45,24.62,24421,0
2017-01-11,24.4867,24.68,24.45,24.68,68711,0
2017-01-12,24.74,24.74,24.4871,24.5,26372,0
2017-01-13,24.56,24.59,24.4973,24.56,8111,0
2017-01-17,24.55,24.5999,24.52,24.52,29303,0
2017-01-18,24.55,24.6699,24.55,24.66,16466,0
2017-01-19,24.68,24.68,24.51,24.56,36213,0
2017-01-20,24.6,24.67,24.37,24.37,78926,0
2017-01-23,24.48,24.6,24.48,24.56,20617,0
2017-01-24,24.55,24.63,24.55,24.62,7002,0
2017-01-25,24.61,24.6299,24.55,24.62,21297,0
2017-01-26,24.57,24.76,24.44,24.76,64210,0
2017-01-27,24.6635,24.86,24.6501,24.78,6991,0
2017-01-30,24.69,24.88,24.6,24.63,10883,0
2017-01-31,24.63,24.7399,24.55,24.65,20917,0
2017-02-01,24.6,24.7399,24.54,24.6,80315,0
2017-02-02,24.55,24.6299,24.46,24.54,34773,0
2017-02-03,24.56,24.66,24.5,24.61,29316,0
2017-02-06,24.59,24.66,24.561,24.65,24867,0
2017-02-07,24.65,24.65,24.6,24.64,23072,0
2017-02-08,24.64,24.76,24.63,24.76,16765,0
2017-02-09,24.66,24.75,24.6301,24.7,57795,0
2017-02-10,24.73,24.7399,24.6372,24.73,22017,0
2017-02-13,24.73,24.75,24.65,24.6986,25137,0
2017-02-14,24.75,24.7899,24.6,24.6,22154,0
2017-02-15,24.56,24.72,24.56,24.6501,63097,0
2017-02-16,24.66,24.69,24.6,24.65,57646,0
2017-02-17,24.7,24.73,24.62,24.7,46771,0
2017-02-21,24.73,24.77,24.65,24.7,35048,0
2017-02-22,24.7,24.73,24.66,24.68,31200,0
2017-02-23,24.73,24.77,24.6885,24.76,33312,0
2017-02-24,24.73,24.8399,24.73,24.83,43762,0
2017-02-27,24.84,24.96,24.8,24.9399,23548,0
2017-02-28,24.8655,24.94,24.8655,24.94,7337,0
2017-03-01,24.87,24.9,24.71,24.75,19855,0
2017-03-02,24.73,24.7985,24.68,24.75,37663,0
2017-03-03,24.73,24.75,24.56,24.65,37262,0
2017-03-06,24.66,24.76,24.65,24.72,28571,0
2017-03-07,24.69,24.76,24.65,24.67,31396,0
2017-03-08,24.65,24.71,24.6,24.61,84230,0
2017-03-09,24.6,24.6608,24.49,24.5,123106,0
2017-03-10,24.54,24.71,24.41,24.62,73195,0
2017-03-13,24.27,24.38,24.25,24.35,195297,0
2017-03-14,24.25,24.36,24.2373,24.36,47475,0
2017-03-15,24.39,24.5299,24.3,24.43,53334,0
2017-03-16,24.44,24.44,24.29,24.34,125503,0
2017-03-17,24.34,24.39,24.23,24.3,16913,0
2017-03-20,24.31,24.4,24.3,24.32,40110,0
2017-03-21,24.32,24.33,24.1,24.19,28111,0
2017-03-22,24.2,24.2,22.72,23.25,199405,0
2017-03-23,23.3,23.8195,23.3,23.65,167015,0
2017-03-24,23.7,24.05,23.7,23.89,50148,0
2017-03-27,23.7,24,23.58,23.88,59700,0
2017-03-28,23.82,23.99,23.62,23.83,71695,0
2017-03-29,23.79,23.97,23.79,23.97,66080,0
2017-03-30,23.98,24.128,23.85,23.94,47821,0
2017-03-31,24.05,24.05,23.88,23.99,208623,0
2017-04-03,24.05,24.1,23.8278,24,61919,0
2017-04-04,24.1,24.1,23.9,23.986,118928,0
2017-04-05,24.37,24.37,23.9541,23.98,225650,0
2017-04-06,24.17,24.17,23.9511,24,23211,0
2017-04-07,23.9631,24.02,23.7453,23.83,87347,0
2017-04-10,23.9,23.9,23.8,23.82,27575,0
2017-04-11,24.05,24.05,23.8343,23.86,164737,0
2017-04-12,23.9,23.9,23.8,23.88,38774,0
2017-04-13,23.88,23.88,23.73,23.84,26229,0
2017-04-17,23.82,23.85,23.65,23.71,34028,0
2017-04-18,23.8,23.89,23.55,23.67,139169,0
2017-04-19,23.67,23.72,23.5,23.72,64275,0
2017-04-20,23.69,23.85,23.5101,23.63,56833,0
2017-04-21,23.63,23.8,23.63,23.73,32570,0
2017-04-24,23.8,23.8,23.53,23.6,71597,0
2017-04-25,23.66,23.73,23.5984,23.7,33039,0
2017-04-26,23.68,23.729,23.48,23.5,78447,0
2017-04-27,23.56,23.56,23.35,23.35,30677,0
2017-04-28,23.3701,23.41,23.13,23.35,49057,0
2017-05-01,23.47,23.49,23.23,23.27,175792,0
2017-05-02,23.29,23.3699,23.25,23.35,37877,0
2017-05-03,23.36,23.44,23.3,23.31,102730,0
2017-05-04,23.21,23.389,22.77,23.2,69897,0
2017-05-05,23.17,23.27,23.02,23.2033,83196,0
2017-05-08,23.2,23.3464,22.62,23.1199,73199,0
2017-05-09,23.18,23.18,22.71,22.71,31594,0
2017-05-10,22.74,22.9,22.7,22.8,87520,0
2017-05-11,22.9,22.999,22.7,22.8978,41632,0
2017-05-12,22.98,23,22.7,22.81,169449,0
2017-05-15,22.83,22.98,22.73,22.75,53874,0
2017-05-16,22.79,22.92,22.52,22.73,111257,0
2017-05-17,22.52,22.68,22.48,22.66,65091,0
2017-05-18,22.74,22.74,22.3401,22.36,36497,0
2017-05-19,22.4101,22.65,22.21,22.39,254637,0
2017-05-22,22.49,22.75,22.44,22.64,137165,0
2017-05-23,22.65,22.75,22.52,22.7,149388,0
2017-05-24,22.7,22.9399,22.66,22.77,210122,0
2017-05-25,22.8,22.94,22.75,22.92,134098,0
2017-05-26,22.91,22.91,22.72,22.8127,66676,0
2017-05-30,22.79,22.8854,22.63,22.76,110069,0
2017-05-31,22.8,22.8,22.65,22.69,249474,0
2017-06-01,22.79,22.95,22.78,22.8,163574,0
2017-06-02,22.76,22.81,22.68,22.7298,96779,0
2017-06-05,22.76,22.98,22.76,22.95,177902,0
2017-06-06,22.97,23.14,22.86,23.09,119582,0
2017-06-07,23.14,23.19,23.08,23.14,76838,0
2017-06-08,23.15,23.23,22.93,22.98,59562,0
2017-06-09,23,23.0992,22.85,23.0035,105810,0
2017-06-12,23.07,23.29,23.05,23.17,226150,0
2017-06-13,22.92,23,22.81,22.97,97878,0
2017-06-14,22.96,23.09,22.96,23.03,123999,0
2017-06-15,23.04,23.43,23.04,23.33,86718,0
2017-06-16,23.3,23.7,23.3,23.56,68406,0
2017-06-19,23.5,23.5,23.36,23.42,52445,0
2017-06-20,23.38,23.4399,23.34,23.35,36148,0
2017-06-21,23.38,23.45,23.2,23.29,67793,0
2017-06-22,23.28,23.35,23.1,23.15,43965,0
2017-06-23,23.15,23.27,23.1,23.1,48579,0
2017-06-26,23.19,23.38,23.18,23.29,47847,0
2017-06-27,23.3,23.399,23.3,23.34,29392,0
2017-06-28,23.3,23.4,23.25,23.26,28706,0
2017-06-29,23.28,23.315,23.17,23.17,30247,0
2017-06-30,23.3,23.337,23.17,23.26,22280,0
2017-07-03,23.3,23.37,23.26,23.35,16260,0
2017-07-05,23.59,23.59,23.36,23.36,75762,0
2017-07-06,23.37,23.55,23.3,23.3,80061,0
2017-07-07,23.3126,23.45,23.296,23.43,12132,0
2017-07-10,23.46,23.46,23.34,23.34,39628,0
2017-07-11,23.35,23.57,23.23,23.3,49157,0
2017-07-12,23.38,23.64,23.38,23.5,90141,0
2017-07-13,23.5,23.8,23.5,23.66,22876,0
2017-07-14,23.79,23.93,23.64,23.93,71235,0
2017-07-17,23.89,24.104,23.85,24.07,84004,0
2017-07-18,24.01,24.11,23.93,24.1,42128,0
2017-07-19,24.1,24.15,23.9,24.04,59803,0
2017-07-20,24.05,24.17,23.93,23.93,37837,0
2017-07-21,23.94,24.42,23.94,24.42,36207,0
2017-07-24,24.35,24.35,24.1177,24.22,26223,0
2017-07-25,24.29,24.3,24.02,24.02,64496,0
2017-07-26,24.1416,24.28,24.02,24.28,95674,0
2017-07-27,24.29,24.29,24.16,24.27,28552,0
2017-07-28,24.27,24.3,24.16,24.28,23175,0
2017-07-31,24.25,24.25,23.974,24.1,28157,0
2017-08-01,23.95,24.16,23.95,24.05,53556,0
2017-08-02,24.06,24.1745,23.987,24.05,24416,0
2017-08-03,24.16,24.29,23.98,24.05,22207,0
2017-08-04,24.05,24.1,23.88,23.98,100794,0
2017-08-07,24.1,24.22,24.02,24.2,17077,0
2017-08-08,24.2,24.25,23.99,23.99,14619,0
2017-08-09,24.12,24.2,24.06,24.19,23640,0
2017-08-10,24.2,24.2,23.86,24.1399,38504,0
2017-08-11,24.09,24.2,23.91,24.2,9428,0
2017-08-14,24.2,24.2,23.951,24.05,41999,0
2017-08-15,24,24.05,23.93,24.01,21893,0
2017-08-16,24.03,24.2,23.9,24,130304,0
2017-08-17,24.05,24.05,23.8442,23.9999,175982,0
2017-08-18,24,24,23.837,23.9,28376,0
2017-08-21,23.97,24.04,23.85,23.9679,28589,0
2017-08-22,24.0629,24.1,23.9,24.1,375530,0
2017-08-23,24.11,24.21,24.0738,24.15,27535,0
2017-08-24,24.18,24.23,24.1,24.2,65176,0
2017-08-25,24.2,24.2,24.08,24.18,32423,0
2017-08-28,24.22,24.29,24.15,24.25,109116,0
2017-08-29,24.22,24.4412,24.15,24.41,60741,0
2017-08-30,24.41,24.47,24.29,24.4,128898,0
2017-08-31,24.4,24.58,24.3,24.47,1135879,0
2017-09-01,24.53,24.68,24.35,24.68,31498,0
2017-09-05,24.6,24.7,24.5546,24.65,25545,0
2017-09-06,24.65,24.79,24.5931,24.7,45094,0
2017-09-07,24.7,24.789,24.4998,24.6,75488,0
2017-09-08,24.73,24.73,24.45,24.6,28767,0
2017-09-11,24.58,24.71,24.5,24.64,20685,0
2017-09-12,24.7,24.96,24.641,24.86,88324,0
2017-09-13,24.84,24.9,24.69,24.85,25816,0
2017-09-14,24.5,24.52,24.26,24.52,68676,0
2017-09-15,24.52,24.52,24.4,24.41,43904,0
2017-09-18,24.6,24.6,24.4,24.49,31858,0
2017-09-19,24.5,24.5,24.3,24.3,60713,0
2017-09-20,24.3,24.4,24.25,24.37,63068,0
2017-09-21,24.48,24.5137,24.37,24.37,26860,0
2017-09-22,24.44,24.44,24.35,24.3988,28000,0
2017-09-25,24.44,24.47,24.39,24.4,53123,0
2017-09-26,24.43,24.45,24.42,24.439,55475,0
2017-09-27,24.44,24.44,24.33,24.37,21564,0
2017-09-28,24.35,24.42,24.35,24.42,25179,0
2017-09-29,24.38,24.44,24.24,24.44,57351,0
2017-10-02,24.49,24.49,24.2844,24.3601,79679,0
2017-10-03,24.4,24.4,24.25,24.2501,21733,0
2017-10-04,24.29,24.47,24.29,24.33,56595,0
2017-10-05,24.36,24.47,24.35,24.39,54063,0
2017-10-06,24.35,24.47,24.31,24.45,72625,0
2017-10-09,24.5,24.505,24.4,24.45,146058,0
2017-10-10,24.45,24.67,24.45,24.54,64959,0
2017-10-11,24.63,24.78,24.575,24.63,90899,0
2017-10-12,24.8,24.8,24.5,24.54,53875,0
2017-10-13,24.58,24.9507,24.58,24.76,91358,0
2017-10-16,24.79,24.8,24.63,24.7,108178,0
2017-10-17,24.7,24.8,24.64,24.8,228531,0
2017-10-18,24.8,24.8,24.66,24.66,89384,0
2017-10-19,24.56,24.775,24.56,24.69,112581,0
2017-10-20,24.7,24.74,24.46,24.74,39586,0
2017-10-23,24.75,24.75,24.64,24.72,137102,0
2017-10-24,24.7,24.7,24.52,24.65,41989,0
2017-10-25,24.6,24.66,24.54,24.54,32281,0
2017-10-26,24.6,24.64,24.5207,24.64,36995,0
2017-10-27,24.52,24.7383,24.5,24.64,26361,0
2017-10-30,24.68,24.68,24.5239,24.59,11002,0
2017-10-31,24.69,24.7,24.56,24.68,21465,0
2017-11-01,24.728,24.74,24.6648,24.74,21019,0
2017-11-02,24.65,24.74,24.6,24.63,89554,0
2017-11-03,23.5,24.21,23.23,23.77,317838,0
2017-11-06,23.75,23.85,23.35,23.38,153037,0
2017-11-07,23.4,23.43,22.98,23,237263,0
2017-11-08,23,23,22.4,22.6,274582,0
2017-11-09,22.45,22.98,22.27,22.75,267825,0
2017-11-10,22.7,23,22.6501,22.84,108388,0
