Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.942,21.942,21.814,21.906,67630,0
2010-08-24,21.932,21.932,21.593,21.657,48804,0
2010-08-25,21.666,21.758,21.391,21.758,47981,0
2010-08-26,21.722,21.896,21.714,21.748,48895,0
2010-08-27,21.676,21.804,21.538,21.804,37439,0
2010-08-30,21.85,21.942,21.758,21.758,60000,0
2010-08-31,21.758,21.822,21.666,21.714,97556,0
2010-09-01,21.714,21.786,21.547,21.622,78528,0
2010-09-02,21.639,21.748,21.63,21.739,33901,0
2010-09-03,21.804,21.859,21.714,21.859,140621,0
2010-09-07,21.869,21.896,21.758,21.869,119844,0
2010-09-08,21.85,21.878,21.804,21.804,140458,0
2010-09-09,21.869,21.914,21.804,21.804,136707,0
2010-09-10,21.896,21.932,21.859,21.888,101530,0
2010-09-13,21.814,21.942,21.767,21.767,54690,0
2010-09-14,21.722,21.84,21.714,21.722,90490,0
2010-09-15,21.777,21.777,21.473,21.501,63613,0
2010-09-16,21.555,21.63,21.447,21.622,57622,0
2010-09-17,21.584,21.758,21.346,21.758,70658,0
2010-09-20,21.666,22.125,21.666,22.116,43158,0
2010-09-21,22.043,22.163,21.831,21.831,165014,0
2010-09-22,21.988,21.988,21.767,21.84,38432,0
2010-09-23,21.804,21.804,21.482,21.666,51034,0
2010-09-24,21.714,21.822,21.622,21.622,49964,0
2010-09-27,21.547,21.63,21.547,21.547,25799,0
2010-09-28,21.612,21.639,21.501,21.501,57582,0
2010-09-29,21.547,21.555,21.492,21.52,34974,0
2010-09-30,21.53,21.53,21.41,21.41,50769,0
2010-10-01,21.438,21.511,21.346,21.346,36097,0
2010-10-04,21.216,21.346,21.08,21.08,39449,0
2010-10-05,21.163,21.172,20.988,21.071,47387,0
2010-10-06,21.042,21.447,20.996,21.08,42581,0
2010-10-07,21.088,21.289,21.052,21.134,77251,0
2010-10-08,21.115,21.372,21.115,21.163,293771,0
2010-10-11,21.254,21.271,21.134,21.144,37350,0
2010-10-12,21.144,21.299,21.115,21.115,77728,0
2010-10-13,21.207,21.245,21.023,21.106,287095,0
2010-10-14,21.115,21.115,20.932,21.033,49988,0
2010-10-15,20.941,21.088,20.666,21.052,79249,0
2010-10-18,20.996,20.996,20.821,20.96,38337,0
2010-10-19,21.042,21.088,20.84,20.941,63997,0
2010-10-20,20.969,21.346,20.849,21.023,81613,0
2010-10-21,21.023,21.235,20.821,20.84,86955,0
2010-10-22,20.922,21.042,20.922,20.979,51092,0
2010-10-25,21.071,21.115,20.812,20.812,51400,0
2010-10-26,20.83,21.216,20.821,21.004,85124,0
2010-10-27,21.096,21.327,21.071,21.18,51390,0
2010-10-28,21.254,21.547,21.254,21.53,34333,0
2010-10-29,21.492,21.574,21.363,21.438,34563,0
2010-11-01,21.555,21.714,21.511,21.685,38119,0
2010-11-02,21.685,21.714,21.574,21.574,43824,0
2010-11-03,21.657,21.758,21.612,21.647,33690,0
2010-11-04,21.666,21.714,21.584,21.666,55394,0
2010-11-05,21.739,21.923,21.547,21.748,58654,0
2010-11-08,21.822,21.822,21.492,21.492,56756,0
2010-11-09,21.666,21.914,21.593,21.814,74872,0
2010-11-10,21.804,22.198,21.804,22.089,280328,0
2010-11-11,22.154,22.172,21.888,21.997,35882,0
2010-11-12,21.979,22.014,21.896,21.942,31702,0
2010-11-15,21.869,22.062,21.869,21.888,41198,0
2010-11-16,21.942,21.988,21.685,21.942,45774,0
2010-11-17,21.979,22.071,21.73,21.85,42925,0
2010-11-18,21.997,22.163,21.869,22.163,34303,0
2010-11-19,22.144,22.172,21.997,22.014,46214,0
2010-11-22,22.106,22.19,21.979,21.997,226243,0
2010-11-23,21.942,22.014,21.85,21.896,51659,0
2010-11-24,22.033,22.208,21.961,22.208,29257,0
2010-11-26,22.098,22.098,21.73,21.804,14254,0
2010-11-29,21.758,21.758,21.565,21.565,98671,0
2010-11-30,21.639,21.722,21.4,21.538,59396,0
2010-12-01,21.666,22.014,21.63,21.714,35362,0
2010-12-02,21.831,21.951,21.722,21.942,35344,0
2010-12-03,21.932,21.932,21.73,21.923,51527,0
2010-12-06,21.814,21.84,21.63,21.63,58936,0
2010-12-07,21.657,21.878,21.612,21.714,39074,0
2010-12-08,21.685,21.786,21.419,21.419,27424,0
2010-12-09,21.501,22.043,21.455,21.85,60483,0
2010-12-10,21.85,22.106,21.714,21.758,185227,0
2010-12-13,21.758,21.997,21.714,21.906,47789,0
2010-12-14,21.888,21.951,21.603,21.603,105470,0
2010-12-15,21.695,21.85,21.438,21.482,62620,0
2010-12-16,21.574,21.574,21.355,21.52,25473,0
2010-12-17,21.538,21.739,21.447,21.53,44219,0
2010-12-20,21.593,21.758,21.52,21.52,39849,0
2010-12-21,21.593,21.822,21.538,21.822,33227,0
2010-12-22,21.73,21.914,21.473,21.473,60398,0
2010-12-23,21.41,21.455,21.207,21.254,59295,0
2010-12-27,21.346,21.455,21.245,21.245,58235,0
2010-12-28,21.318,21.473,21.245,21.28,56822,0
2010-12-29,21.289,21.41,21.18,21.245,115199,0
2010-12-30,21.172,21.63,21.172,21.501,35941,0
2010-12-31,21.419,21.796,21.419,21.796,22136,0
2011-01-03,21.896,22.062,21.822,21.869,49169,0
2011-01-04,21.97,21.97,21.739,21.758,144753,0
2011-01-05,21.84,21.869,21.647,21.822,52353,0
2011-01-06,21.869,21.932,21.758,21.804,25628,0
2011-01-07,21.831,21.888,21.714,21.714,35535,0
2011-01-10,21.714,21.722,21.565,21.574,133934,0
2011-01-11,21.547,21.714,21.538,21.555,60004,0
2011-01-12,21.593,21.73,21.593,21.622,217458,0
2011-01-13,21.584,21.714,21.555,21.603,76653,0
2011-01-14,21.622,21.676,21.574,21.574,33401,0
2011-01-18,21.603,21.722,21.584,21.714,98836,0
2011-01-19,21.714,21.822,21.639,21.822,82466,0
2011-01-20,21.804,21.804,21.289,21.574,65045,0
2011-01-21,21.555,21.961,21.473,21.473,56390,0
2011-01-24,21.657,21.758,21.593,21.639,35897,0
2011-01-25,21.796,21.914,21.676,21.685,59805,0
2011-01-26,21.804,21.961,21.777,21.859,49857,0
2011-01-27,21.831,21.942,21.831,21.932,46794,0
2011-01-28,21.888,21.923,21.804,21.814,63243,0
2011-01-31,21.758,21.942,21.722,21.932,49245,0
2011-02-01,21.914,21.988,21.869,21.951,51233,0
2011-02-02,21.942,21.942,21.859,21.896,47196,0
2011-02-03,21.878,21.961,21.831,21.85,72994,0
2011-02-04,21.878,21.988,21.786,21.831,72038,0
2011-02-07,21.796,21.906,21.786,21.859,38833,0
2011-02-08,21.878,21.896,21.647,21.666,146276,0
2011-02-09,21.714,21.786,21.666,21.739,66505,0
2011-02-10,21.767,21.814,21.647,21.767,64769,0
2011-02-11,21.695,21.932,21.695,21.714,90503,0
2011-02-14,21.758,22.024,21.714,21.739,132736,0
2011-02-15,21.814,22.024,21.714,21.888,478602,0
2011-02-16,21.961,22.006,21.896,21.906,165423,0
2011-02-18,21.951,22.052,21.923,21.979,71687,0
2011-02-22,21.906,21.979,21.796,21.796,70500,0
2011-02-23,21.869,21.932,21.84,21.888,54722,0
2011-02-24,21.666,21.758,21.41,21.463,129668,0
2011-02-25,21.52,21.622,21.4,21.4,106586,0
2011-02-28,21.447,21.574,21.372,21.372,109123,0
2011-03-01,21.53,21.53,21.346,21.391,79835,0
2011-03-02,21.391,21.748,21.391,21.739,50056,0
2011-03-03,21.796,21.961,21.739,21.878,60341,0
2011-03-04,21.888,22.024,21.804,21.988,63710,0
2011-03-07,21.997,22.014,21.914,21.979,38932,0
2011-03-08,21.979,22.089,21.979,22.033,55471,0
2011-03-09,21.997,22.052,21.961,21.988,45927,0
2011-03-10,22.014,22.033,21.906,21.97,50059,0
2011-03-11,21.932,22.154,21.859,21.988,118881,0
2011-03-14,21.979,21.988,21.878,21.896,140730,0
2011-03-15,21.822,21.942,21.666,21.869,44135,0
2011-03-16,21.888,21.923,21.822,21.85,77165,0
2011-03-17,21.869,21.932,21.822,21.85,38253,0
2011-03-18,21.896,22.033,21.85,21.888,146624,0
2011-03-21,21.932,22.08,21.932,22.006,90055,0
2011-03-22,21.988,22.08,21.896,21.942,115886,0
2011-03-23,21.942,21.961,21.906,21.961,43217,0
2011-03-24,21.896,21.979,21.739,21.914,111616,0
2011-03-25,21.906,21.942,21.777,21.942,44144,0
2011-03-28,21.979,21.988,21.896,21.942,43212,0
2011-03-29,21.906,21.942,21.869,21.923,107096,0
2011-03-30,21.896,21.942,21.896,21.906,77871,0
2011-03-31,21.961,22.071,21.888,22.043,30617,0
2011-04-01,21.997,22.033,21.942,21.988,77072,0
2011-04-04,21.997,22.033,21.997,22.033,23573,0
2011-04-05,22.033,22.071,21.997,22.033,35694,0
2011-04-06,22.024,22.062,21.896,22.062,159363,0
2011-04-07,22.024,22.071,22.006,22.006,68566,0
2011-04-08,22.043,22.198,21.923,22.19,137059,0
2011-04-11,22.236,22.236,21.961,21.961,52821,0
2011-04-12,22.033,22.154,21.777,22.089,65504,0
2011-04-13,22.116,22.217,21.914,22.106,144753,0
2011-04-14,22.106,22.198,21.951,21.951,42073,0
2011-04-15,22.052,22.263,22.052,22.263,45893,0
2011-04-18,22.172,22.172,21.988,22.089,58613,0
2011-04-19,22.163,22.255,22.062,22.116,470881,0
2011-04-20,22.125,22.263,22.125,22.172,114613,0
2011-04-21,22.208,22.483,22.208,22.41,57078,0
2011-04-25,22.584,22.695,22.236,22.401,67276,0
2011-04-26,22.309,22.64,22.263,22.492,167825,0
2011-04-27,22.539,22.676,22.483,22.539,46824,0
2011-04-28,22.475,22.584,22.475,22.539,78767,0
2011-04-29,22.613,22.613,22.539,22.548,75979,0
2011-05-02,22.631,22.649,22.502,22.631,110623,0
2011-05-03,22.631,22.676,22.557,22.631,61327,0
2011-05-04,22.631,22.85,22.584,22.805,74407,0
2011-05-05,22.768,22.814,22.676,22.796,39076,0
2011-05-06,22.86,22.879,22.768,22.86,12117,0
2011-05-09,22.814,22.832,22.649,22.686,135035,0
2011-05-10,22.768,22.887,22.75,22.777,35831,0
2011-05-11,22.768,22.906,22.686,22.897,37656,0
2011-05-12,22.906,22.943,22.723,22.723,53411,0
2011-05-13,22.75,22.887,22.75,22.869,26278,0
2011-05-16,22.85,22.952,22.832,22.952,30465,0
2011-05-17,22.897,22.952,22.823,22.952,46955,0
2011-05-18,22.943,22.943,22.814,22.823,141656,0
2011-05-19,22.879,22.952,22.832,22.85,56922,0
2011-05-20,22.887,22.915,22.732,22.915,56188,0
2011-05-23,22.915,22.924,22.787,22.906,45264,0
2011-05-24,22.924,22.952,22.85,22.952,40907,0
2011-05-25,22.924,22.952,22.887,22.952,40174,0
2011-05-26,22.823,22.823,22.723,22.75,52122,0
2011-05-27,22.796,22.796,22.575,22.768,40857,0
2011-05-31,22.768,22.777,22.631,22.686,110356,0
2011-06-01,22.723,22.758,22.584,22.621,44565,0
2011-06-02,22.649,22.787,22.529,22.613,32984,0
2011-06-03,22.667,22.713,22.603,22.631,49122,0
2011-06-06,22.723,22.887,22.676,22.879,27666,0
2011-06-07,22.814,22.832,22.584,22.594,40381,0
2011-06-08,22.584,22.631,22.575,22.594,37590,0
2011-06-09,22.603,22.603,22.557,22.584,23645,0
2011-06-10,22.521,22.649,22.41,22.649,22149,0
2011-06-13,22.713,22.713,22.245,22.318,56044,0
2011-06-14,22.391,22.41,22.263,22.299,33787,0
2011-06-15,22.309,22.365,22.08,22.19,35824,0
2011-06-16,22.172,22.172,21.796,21.831,48784,0
2011-06-17,21.951,22.014,21.647,21.831,58177,0
2011-06-20,21.942,21.942,21.786,21.85,28148,0
2011-06-21,21.951,22.125,21.84,22.125,54860,0
2011-06-22,22.163,22.438,22.154,22.299,55962,0
2011-06-23,22.217,22.355,22.163,22.255,59720,0
2011-06-24,22.263,22.291,22.226,22.263,46023,0
2011-06-27,22.255,22.263,22.217,22.263,43279,0
2011-06-28,22.217,22.309,22.181,22.291,112112,0
2011-06-29,22.391,22.391,22.281,22.355,44859,0
2011-06-30,22.391,22.447,22.328,22.337,53393,0
2011-07-01,22.337,22.723,22.337,22.346,45156,0
2011-07-05,22.557,22.584,22.438,22.584,154169,0
2011-07-06,22.584,22.649,22.492,22.584,57326,0
2011-07-07,22.529,22.887,22.529,22.85,39443,0
2011-07-08,22.805,22.924,22.787,22.823,34905,0
2011-07-11,22.787,22.879,22.75,22.86,31983,0
2011-07-12,22.887,22.887,22.796,22.842,63162,0
2011-07-13,22.86,22.906,22.842,22.906,29815,0
2011-07-14,22.887,22.943,22.869,22.906,33174,0
2011-07-15,22.906,22.952,22.842,22.952,26282,0
2011-07-18,22.897,22.906,22.631,22.787,23268,0
2011-07-19,22.842,22.85,22.401,22.758,61472,0
2011-07-20,22.695,22.879,22.695,22.814,259609,0
2011-07-21,22.75,22.906,22.75,22.869,33599,0
2011-07-22,22.823,22.887,22.787,22.879,35695,0
2011-07-25,22.86,22.897,22.805,22.879,28575,0
2011-07-26,22.832,22.943,22.768,22.906,40974,0
2011-07-27,22.897,22.897,22.613,22.621,26439,0
2011-07-28,22.723,22.75,22.429,22.475,19552,0
2011-07-29,22.401,22.539,22.273,22.539,22867,0
2011-08-01,22.705,22.796,22.539,22.732,22418,0
2011-08-02,22.787,22.787,22.658,22.713,21513,0
2011-08-03,22.75,22.805,22.575,22.676,33939,0
2011-08-04,22.649,22.667,21.84,22.125,43243,0
2011-08-05,22.198,22.281,20.197,21.188,145663,0
2011-08-08,19.629,21.188,17.812,21.033,263508,0
2011-08-09,20.922,20.922,19.078,20.235,183131,0
2011-08-10,20.428,20.564,19.738,19.738,61923,0
2011-08-11,19.95,21.08,19.436,21.023,56995,0
2011-08-12,21.438,21.906,20.197,21.023,56008,0
2011-08-15,20.878,21.603,20.821,21.263,48555,0
2011-08-16,21.299,21.942,21.163,21.482,65272,0
2011-08-17,21.346,21.714,21.346,21.501,42983,0
2011-08-18,21.41,21.41,20.206,21.144,35244,0
2011-08-19,21.115,21.235,20.409,21.198,34468,0
2011-08-22,21.115,21.327,20.472,21.226,40607,0
2011-08-23,21.308,21.308,20.656,21.207,80615,0
2011-08-24,21.308,21.308,20.859,21.188,23070,0
2011-08-25,21.438,21.438,20.913,21.419,27268,0
2011-08-26,21.429,21.555,21.188,21.555,45504,0
2011-08-29,21.455,21.647,21.346,21.482,44672,0
2011-08-30,21.355,21.547,21.346,21.52,26594,0
2011-08-31,21.555,21.63,21.381,21.41,25662,0
2011-09-01,21.482,21.482,21.023,21.337,49649,0
2011-09-02,21.134,21.245,21.115,21.235,13351,0
2011-09-06,21.115,21.299,20.951,21.226,64844,0
2011-09-07,21.198,21.4,21.106,21.372,34993,0
2011-09-08,21.363,21.463,21.327,21.463,117488,0
2011-09-09,21.438,21.438,21.216,21.41,25465,0
2011-09-12,21.327,21.346,21.207,21.346,27538,0
2011-09-13,21.4,21.4,21.207,21.308,28375,0
2011-09-14,21.271,21.363,21.163,21.254,66543,0
2011-09-15,21.4,21.482,21.271,21.455,28700,0
2011-09-16,21.438,21.574,21.41,21.555,21185,0
2011-09-19,21.463,21.463,21.245,21.289,39381,0
2011-09-20,21.346,21.372,21.188,21.226,34126,0
2011-09-21,21.271,21.337,21.198,21.235,18328,0
2011-09-22,21.088,21.363,20.821,21.042,110778,0
2011-09-23,20.969,21.299,20.969,21.106,27960,0
2011-09-26,21.318,21.318,21.115,21.198,31728,0
2011-09-27,21.28,21.859,21.226,21.685,31760,0
2011-09-28,21.538,21.758,21.391,21.574,27772,0
2011-09-29,21.758,21.979,21.63,21.85,33304,0
2011-09-30,21.85,22.071,21.4,21.666,55557,0
2011-10-03,21.52,21.612,20.729,20.757,37650,0
2011-10-04,20.419,20.656,19.298,19.61,93021,0
2011-10-05,19.629,19.977,19.509,19.693,37692,0
2011-10-06,19.813,20.63,19.738,20.143,329255,0
2011-10-07,20.197,20.298,20.013,20.262,72021,0
2011-10-10,20.446,20.721,20.262,20.446,25501,0
2011-10-11,20.472,20.666,20.419,20.501,32904,0
2011-10-12,20.704,20.712,20.419,20.612,68083,0
2011-10-13,20.564,20.612,20.152,20.327,21350,0
2011-10-14,20.472,20.602,20.216,20.602,47578,0
2011-10-17,20.656,20.83,20.52,20.712,87629,0
2011-10-18,20.704,20.859,20.62,20.63,54111,0
2011-10-19,20.675,20.776,20.482,20.583,70183,0
2011-10-20,20.593,20.593,20.197,20.482,384669,0
2011-10-21,20.564,20.564,20.381,20.472,51751,0
2011-10-24,20.491,20.63,20.419,20.501,82820,0
2011-10-25,20.52,20.538,20.381,20.39,71739,0
2011-10-26,20.51,20.51,20.354,20.39,65301,0
2011-10-27,20.721,20.738,20.472,20.564,118208,0
2011-10-28,20.472,20.564,20.327,20.51,240846,0
2011-10-31,20.381,20.491,20.271,20.419,35687,0
2011-11-01,20.197,20.298,19.711,19.794,71071,0
2011-11-02,19.922,20.161,19.693,19.858,48782,0
2011-11-03,20.004,20.179,19.839,20.096,44029,0
2011-11-04,20.042,20.656,19.868,20.528,37079,0
2011-11-07,20.428,20.491,20.298,20.491,65142,0
2011-11-08,20.564,20.593,20.345,20.593,35974,0
2011-11-09,20.371,20.583,20.327,20.574,42101,0
2011-11-10,20.593,20.593,20.472,20.52,30930,0
2011-11-11,20.656,20.913,20.637,20.804,23281,0
2011-11-14,20.795,20.932,20.62,20.712,67550,0
2011-11-15,20.62,20.738,20.564,20.712,23589,0
2011-11-16,20.704,20.795,20.612,20.748,29245,0
2011-11-17,20.83,20.83,20.685,20.776,33015,0
2011-11-18,20.776,20.887,20.704,20.795,24035,0
2011-11-21,20.776,20.84,20.704,20.757,57511,0
2011-11-22,20.704,20.84,20.704,20.767,39459,0
2011-11-23,20.748,20.896,20.685,20.786,46944,0
2011-11-25,20.748,20.904,20.748,20.896,13530,0
2011-11-28,20.666,20.887,20.666,20.786,44538,0
2011-11-29,20.767,20.84,20.612,20.694,33836,0
2011-11-30,20.748,20.904,20.721,20.786,40703,0
2011-12-01,20.859,20.896,20.748,20.786,35765,0
2011-12-02,20.786,20.84,20.63,20.637,43831,0
2011-12-05,20.675,20.776,20.298,20.463,78007,0
2011-12-06,20.482,20.574,20.317,20.428,29221,0
2011-12-07,20.501,20.564,19.684,20.06,86864,0
2011-12-08,19.968,20.042,19.262,19.38,127648,0
2011-12-09,19.554,20.032,19.446,19.583,116904,0
2011-12-12,19.693,19.693,19.371,19.537,64536,0
2011-12-13,19.518,19.766,19.436,19.564,63053,0
2011-12-14,19.472,19.637,19.446,19.472,70464,0
2011-12-15,19.675,19.684,19.462,19.646,36284,0
2011-12-16,19.564,19.738,19.472,19.528,46568,0
2011-12-19,19.601,19.646,19.114,19.114,55436,0
2011-12-20,19.39,19.776,19.004,19.629,87500,0
2011-12-21,19.564,19.895,19.344,19.839,36007,0
2011-12-22,19.931,20.179,19.849,20.013,43531,0
2011-12-23,19.95,20.4,19.82,20.345,29261,0
2011-12-27,20.409,20.409,19.794,19.849,29125,0
2011-12-28,19.876,20.042,19.656,19.813,61332,0
2011-12-29,19.813,20.298,19.813,20.253,46840,0
2011-12-30,20.179,20.308,20.115,20.197,47495,0
2012-01-03,20.235,20.501,20.171,20.336,26742,0
2012-01-04,20.437,20.96,20.354,20.859,30894,0
2012-01-05,20.887,21.419,20.776,21.299,31092,0
2012-01-06,21.299,21.73,21.115,21.501,94113,0
2012-01-09,21.473,21.473,21.125,21.163,66057,0
2012-01-10,21.337,21.639,21.125,21.603,80654,0
2012-01-11,21.593,21.657,21.538,21.565,101101,0
2012-01-12,21.501,21.622,21.438,21.593,43298,0
2012-01-13,21.547,21.714,21.538,21.622,40810,0
2012-01-17,21.612,21.814,21.612,21.63,43441,0
2012-01-18,21.622,21.888,21.612,21.722,79899,0
2012-01-19,21.714,21.85,21.574,21.714,35236,0
2012-01-20,21.722,21.888,21.622,21.758,23018,0
2012-01-23,21.896,21.896,21.574,21.777,44657,0
2012-01-24,21.639,21.786,21.622,21.63,26209,0
2012-01-25,21.714,21.888,21.63,21.822,48944,0
2012-01-26,21.777,22.006,21.722,21.859,28466,0
2012-01-27,21.97,22.125,21.859,21.869,41637,0
2012-01-30,21.896,22.062,21.85,21.932,33596,0
2012-01-31,22.033,22.172,21.722,21.786,90220,0
2012-02-01,21.942,22.089,21.859,21.859,32714,0
2012-02-02,21.932,22.144,21.906,21.997,45970,0
2012-02-03,22.116,22.263,21.979,22.217,32057,0
2012-02-06,22.198,22.42,22.144,22.318,51856,0
2012-02-07,22.391,22.584,22.346,22.475,47729,0
2012-02-08,22.621,22.705,22.337,22.465,47478,0
2012-02-09,22.41,22.492,22.281,22.281,82939,0
2012-02-10,22.281,22.42,22.144,22.291,38449,0
2012-02-13,22.41,22.557,22.318,22.457,41977,0
2012-02-14,22.492,22.584,22.355,22.447,50761,0
2012-02-15,22.401,22.584,22.263,22.299,62989,0
2012-02-16,22.281,22.475,22.273,22.447,35872,0
2012-02-17,22.548,22.658,22.475,22.658,31219,0
2012-02-21,22.511,22.832,22.511,22.832,45947,0
2012-02-22,22.64,22.805,22.64,22.777,31128,0
2012-02-23,22.768,22.85,22.438,22.594,54530,0
2012-02-24,22.631,22.723,22.521,22.649,23772,0
2012-02-27,22.676,22.758,22.539,22.64,31372,0
2012-02-28,22.676,22.814,22.575,22.631,52357,0
2012-02-29,22.74,22.768,22.457,22.457,76823,0
2012-03-01,22.603,22.758,22.492,22.539,59445,0
2012-03-02,22.613,22.758,22.613,22.705,31342,0
2012-03-05,22.649,22.713,22.539,22.539,74653,0
2012-03-06,22.492,22.539,22.281,22.309,62745,0
2012-03-07,22.447,22.676,22.383,22.594,25451,0
2012-03-08,22.465,22.667,22.383,22.584,50719,0
2012-03-09,22.521,22.695,22.521,22.686,29890,0
2012-03-12,22.676,22.705,22.584,22.64,38027,0
2012-03-13,22.621,22.934,22.621,22.906,141176,0
2012-03-14,22.832,22.832,22.502,22.511,103197,0
2012-03-15,22.575,22.603,22.42,22.457,26028,0
2012-03-16,22.529,22.676,22.429,22.676,26005,0
2012-03-19,22.713,22.723,22.383,22.401,70861,0
2012-03-20,22.521,22.686,22.429,22.631,24403,0
2012-03-21,22.649,22.75,22.603,22.723,63541,0
2012-03-22,22.686,22.758,22.631,22.713,45879,0
2012-03-23,22.705,22.723,22.695,22.723,35428,0
2012-03-26,22.713,22.723,22.539,22.594,27797,0
2012-03-27,22.594,22.649,22.584,22.621,28850,0
2012-03-28,22.621,22.676,22.529,22.631,18470,0
2012-03-29,22.676,22.676,22.521,22.621,21353,0
2012-03-30,22.566,22.676,22.492,22.511,36457,0
2012-04-02,22.603,22.676,22.557,22.594,19098,0
2012-04-03,22.621,22.667,22.557,22.594,36315,0
2012-04-04,22.603,22.658,22.566,22.613,20103,0
2012-04-05,22.658,22.695,22.584,22.613,19993,0
2012-04-09,22.584,22.705,22.584,22.631,28371,0
2012-04-10,22.594,22.649,22.41,22.42,67880,0
2012-04-11,22.584,22.631,22.429,22.429,37195,0
2012-04-12,22.483,22.631,22.429,22.483,17670,0
2012-04-13,22.492,22.631,22.483,22.584,31352,0
2012-04-16,22.603,22.676,22.492,22.621,26746,0
2012-04-17,22.621,22.713,22.566,22.631,31968,0
2012-04-18,22.594,22.658,22.502,22.557,41847,0
2012-04-19,22.613,22.723,22.502,22.676,48431,0
2012-04-20,22.713,22.723,22.548,22.676,50486,0
2012-04-23,22.667,22.695,22.401,22.502,91982,0
2012-04-24,22.457,22.557,22.457,22.492,31287,0
2012-04-25,22.603,22.603,22.511,22.529,32125,0
2012-04-26,22.548,22.723,22.502,22.649,35282,0
2012-04-27,22.686,22.723,22.621,22.676,97711,0
2012-04-30,22.631,22.676,22.548,22.557,48655,0
2012-05-01,22.631,22.631,22.557,22.631,68322,0
2012-05-02,22.613,22.631,22.575,22.631,17699,0
2012-05-03,22.575,22.713,22.566,22.631,46505,0
2012-05-04,22.621,22.631,22.584,22.621,20871,0
2012-05-07,22.621,22.64,22.584,22.613,33307,0
2012-05-08,22.631,22.723,22.613,22.723,36043,0
2012-05-09,22.631,22.723,22.529,22.529,50738,0
2012-05-10,22.658,22.667,22.575,22.631,119293,0
2012-05-11,22.529,22.566,22.163,22.245,112985,0
2012-05-14,22.208,22.208,21.777,21.951,41547,0
2012-05-15,21.869,21.988,21.777,21.85,23425,0
2012-05-16,21.888,22.052,21.84,21.878,20336,0
2012-05-17,21.979,21.988,20.786,21.071,56709,0
2012-05-18,21.096,21.172,20.647,20.666,23602,0
2012-05-21,20.694,21.676,20.694,21.676,33311,0
2012-05-22,21.786,22.208,21.704,21.714,72427,0
2012-05-23,21.714,22.355,21.473,22.043,34201,0
2012-05-24,22.106,22.511,22.024,22.502,43855,0
2012-05-25,22.483,22.492,22.328,22.492,40916,0
2012-05-29,22.373,22.492,22.355,22.447,45584,0
2012-05-30,22.373,22.391,21.923,22.144,52915,0
2012-05-31,22.291,22.291,21.906,21.906,35433,0
2012-06-01,21.804,21.951,21.125,21.198,42257,0
2012-06-04,21.245,21.299,20.913,21.106,49172,0
2012-06-05,21.115,21.463,21.115,21.207,58153,0
2012-06-06,21.299,21.53,21.263,21.438,81739,0
2012-06-07,21.53,21.758,21.318,21.492,43178,0
2012-06-08,21.53,21.593,21.381,21.511,30585,0
2012-06-11,21.593,21.85,21.473,21.831,115987,0
2012-06-12,21.97,22.255,21.869,22.181,64921,0
2012-06-13,22.245,22.391,22.089,22.181,28382,0
2012-06-14,22.291,22.429,22.125,22.42,57625,0
2012-06-15,22.41,22.529,22.346,22.492,155328,0
2012-06-18,22.475,22.64,22.447,22.584,61602,0
2012-06-19,22.521,22.787,22.521,22.705,113045,0
2012-06-20,22.75,22.805,22.649,22.768,113917,0
2012-06-21,22.758,22.768,22.64,22.74,362125,0
2012-06-22,22.768,22.832,22.705,22.705,516472,0
2012-06-25,22.695,22.74,22.631,22.64,28766,0
2012-06-26,22.667,22.713,22.603,22.64,25106,0
2012-06-27,22.705,22.768,22.613,22.686,54670,0
2012-06-28,22.686,22.777,22.621,22.686,41832,0
2012-06-29,22.796,22.814,22.64,22.723,124300,0
2012-07-02,22.74,22.869,22.74,22.86,40244,0
2012-07-03,22.832,22.906,22.805,22.823,27383,0
2012-07-05,22.814,22.906,22.758,22.869,31655,0
2012-07-06,22.879,22.924,22.823,22.869,39813,0
2012-07-09,22.887,22.906,22.814,22.869,23635,0
2012-07-10,22.842,22.897,22.695,22.732,47873,0
2012-07-11,22.732,22.915,22.732,22.915,40244,0
2012-07-12,22.887,22.887,22.814,22.879,48656,0
2012-07-13,22.924,22.924,22.86,22.915,53893,0
2012-07-16,22.869,22.906,22.823,22.86,48145,0
2012-07-17,22.887,22.906,22.787,22.906,97675,0
2012-07-18,22.86,22.897,22.814,22.86,61834,0
2012-07-19,22.86,22.915,22.686,22.686,176588,0
2012-07-20,22.723,22.86,22.511,22.823,40501,0
2012-07-23,22.777,22.814,22.723,22.814,77647,0
2012-07-24,22.805,22.814,22.676,22.768,79630,0
2012-07-25,22.823,22.823,22.787,22.805,33728,0
2012-07-26,22.842,22.842,22.777,22.814,49359,0
2012-07-27,22.796,22.86,22.705,22.86,62614,0
2012-07-30,22.805,22.915,22.805,22.906,50092,0
2012-07-31,22.887,22.934,22.869,22.869,490404,0
2012-08-01,22.906,22.952,22.869,22.934,43539,0
2012-08-02,22.934,22.943,22.887,22.943,238540,0
2012-08-03,22.934,22.998,22.906,22.915,39234,0
2012-08-06,22.952,22.952,22.887,22.952,32312,0
2012-08-07,22.952,23.098,22.869,23.098,98719,0
2012-08-08,23.006,23.154,22.952,23.035,30974,0
2012-08-09,23.016,23.043,22.961,23.025,29608,0
2012-08-10,22.988,23.053,22.952,22.998,26921,0
2012-08-13,22.998,22.998,22.906,22.998,34213,0
2012-08-14,23.025,23.043,22.887,22.906,50358,0
2012-08-15,22.943,22.998,22.906,22.998,19090,0
2012-08-16,22.943,23.127,22.924,23.127,51319,0
2012-08-17,23.062,23.098,22.971,23.043,39151,0
2012-08-20,23.035,23.108,22.988,23.016,12012,0
2012-08-21,23.117,23.117,22.961,23.043,28209,0
2012-08-22,23.043,23.154,23.035,23.154,38359,0
2012-08-23,23.154,23.154,23.035,23.035,32687,0
2012-08-24,23.154,23.383,23.053,23.053,25784,0
2012-08-27,23.154,23.457,23.053,23.053,27909,0
2012-08-28,23.098,23.163,22.998,23.163,32993,0
2012-08-29,22.897,23.117,22.86,22.961,36455,0
2012-08-30,23.016,23.016,22.869,22.998,41587,0
2012-08-31,23.043,23.043,22.952,22.952,28022,0
2012-09-04,22.952,22.988,22.906,22.988,25874,0
2012-09-05,23.006,23.035,22.906,22.906,41037,0
2012-09-06,22.924,23.006,22.86,22.961,33498,0
2012-09-07,22.934,22.952,22.768,22.952,27943,0
2012-09-10,22.943,23.006,22.823,22.961,45985,0
2012-09-11,22.971,22.988,22.85,22.979,32784,0
2012-09-12,22.924,23.043,22.879,23.043,29424,0
2012-09-13,23.035,23.035,22.879,22.879,37543,0
2012-09-14,22.906,22.934,22.879,22.934,26125,0
2012-09-17,22.924,22.952,22.823,22.952,35509,0
2012-09-18,22.943,22.952,22.906,22.943,36313,0
2012-09-19,22.887,22.952,22.869,22.952,34399,0
2012-09-20,22.915,22.952,22.915,22.952,19584,0
2012-09-21,22.952,22.952,22.887,22.887,37504,0
2012-09-24,22.906,23.016,22.887,22.887,37470,0
2012-09-25,22.934,22.952,22.887,22.952,47619,0
2012-09-26,22.952,22.952,22.924,22.952,35586,0
2012-09-27,22.934,22.952,22.86,22.943,42769,0
2012-09-28,22.934,22.952,22.879,22.879,34677,0
2012-10-01,22.924,23.016,22.869,23.006,93012,0
2012-10-02,23.016,23.016,22.943,22.979,19043,0
2012-10-03,22.979,22.988,22.924,22.934,19908,0
2012-10-04,22.988,23.043,22.961,23.043,31719,0
2012-10-05,23.025,23.043,23.006,23.043,21968,0
2012-10-08,22.952,23.117,22.952,23.043,15471,0
2012-10-09,23.025,23.301,23.025,23.301,33765,0
2012-10-10,23.182,23.338,23.163,23.182,29920,0
2012-10-11,23.19,23.237,23.053,23.071,31766,0
2012-10-12,23.053,23.163,23.053,23.154,13157,0
2012-10-15,23.282,23.301,22.971,23.117,120560,0
2012-10-16,23.035,23.219,22.988,23.19,29761,0
2012-10-17,23.246,23.282,23.172,23.182,33854,0
2012-10-18,23.08,23.237,23.08,23.172,42559,0
2012-10-19,23.117,23.117,22.309,22.318,215135,0
2012-10-22,22.952,22.952,22.75,22.952,75932,0
2012-10-23,22.952,22.952,22.723,22.723,92004,0
2012-10-24,22.705,22.943,22.705,22.758,50315,0
2012-10-25,22.832,23.025,22.832,22.952,36717,0
2012-10-26,22.979,23.127,22.906,23.127,56404,0
2012-10-31,23.163,23.163,22.998,23.053,30923,0
2012-11-01,23.098,23.117,23.025,23.098,13855,0
2012-11-02,23.127,23.127,23.08,23.108,18965,0
2012-11-05,23.098,23.145,23.09,23.135,57014,0
2012-11-06,23.172,23.172,23.071,23.09,49059,0
2012-11-07,23.062,23.154,23.043,23.135,27649,0
2012-11-08,23.098,23.154,23.098,23.117,31661,0
2012-11-09,23.08,23.163,23.035,23.163,97118,0
2012-11-12,23.127,23.182,23.071,23.098,22079,0
2012-11-13,23.154,23.182,23.117,23.163,27605,0
2012-11-14,23.172,23.172,23.053,23.053,31778,0
2012-11-15,23.043,23.135,22.75,22.86,96553,0
2012-11-16,22.943,23.135,22.897,23.09,25705,0
2012-11-19,23.071,23.219,23.071,23.145,24204,0
2012-11-20,23.19,23.282,23.135,23.273,29791,0
2012-11-21,23.209,23.237,23.135,23.182,16135,0
2012-11-23,23.163,23.273,23.127,23.135,4664,0
2012-11-26,23.135,23.219,23.117,23.182,41732,0
2012-11-27,23.135,23.402,23.135,23.356,36201,0
2012-11-28,23.19,23.273,23.035,23.053,28296,0
2012-11-29,23.182,23.182,22.943,22.943,50335,0
2012-11-30,23.071,23.135,22.952,22.952,19420,0
2012-12-03,23.071,23.117,22.961,22.998,14608,0
2012-12-04,22.998,23.025,22.897,22.897,23246,0
2012-12-05,22.952,22.952,22.934,22.934,19732,0
2012-12-06,22.897,22.952,22.887,22.887,68814,0
2012-12-07,22.887,22.998,22.887,22.952,26147,0
2012-12-10,23.035,23.035,22.879,22.915,25770,0
2012-12-11,22.897,22.988,22.897,22.924,32198,0
2012-12-12,22.906,22.952,22.814,22.952,32957,0
2012-12-13,22.86,22.988,22.842,22.879,52774,0
2012-12-14,22.85,22.943,22.814,22.832,33518,0
2012-12-17,22.924,22.952,22.86,22.887,33741,0
2012-12-18,22.998,23.016,22.869,22.934,52339,0
2012-12-19,22.952,23.006,22.85,22.934,54318,0
2012-12-20,22.952,22.988,22.879,22.943,39177,0
2012-12-21,22.924,23.053,22.879,22.879,28288,0
2012-12-24,23.025,23.025,22.934,22.971,9951,0
2012-12-26,22.961,22.961,22.842,22.915,30442,0
2012-12-27,22.971,22.971,22.879,22.934,22823,0
2012-12-28,22.887,22.924,22.887,22.887,17285,0
2012-12-31,22.842,23.182,22.832,23.08,45555,0
2013-01-02,23.035,23.035,22.934,22.952,27174,0
2013-01-03,22.952,23.062,22.934,22.952,31740,0
2013-01-04,23.071,23.071,22.943,22.952,40796,0
2013-01-07,23.025,23.025,22.961,22.998,23905,0
2013-01-08,23.098,23.135,22.979,23.071,40961,0
2013-01-09,23.182,23.429,23.08,23.365,43330,0
2013-01-10,23.356,23.356,23.135,23.346,40391,0
2013-01-11,23.328,23.328,23.172,23.19,30091,0
2013-01-14,23.135,23.2,23.098,23.163,12302,0
2013-01-15,23.135,23.31,23.135,23.227,43820,0
2013-01-16,23.227,23.365,23.19,23.282,26908,0
2013-01-17,23.237,23.475,23.237,23.475,29852,0
2013-01-18,23.356,23.457,23.273,23.457,40706,0
2013-01-22,23.365,23.512,23.338,23.411,37850,0
2013-01-23,23.411,23.411,23.246,23.328,39431,0
2013-01-24,23.374,23.393,23.291,23.31,30360,0
2013-01-25,23.273,23.273,23.135,23.219,36983,0
2013-01-28,23.182,23.338,23.163,23.227,27386,0
2013-01-29,23.182,23.338,23.182,23.227,21468,0
2013-01-30,23.374,23.374,23.2,23.209,73427,0
2013-01-31,23.182,23.291,23.053,23.108,39737,0
2013-02-01,23.135,23.246,23.117,23.209,19688,0
2013-02-04,23.237,23.246,23.135,23.172,14410,0
2013-02-05,23.154,23.273,23.154,23.219,31868,0
2013-02-06,23.227,23.346,23.209,23.237,33696,0
2013-02-07,23.254,23.319,23.209,23.282,41552,0
2013-02-08,23.328,23.411,23.254,23.346,21603,0
2013-02-11,23.393,23.393,23.154,23.163,31082,0
2013-02-12,23.209,23.301,23.172,23.227,16654,0
2013-02-13,23.182,23.31,23.145,23.282,18430,0
2013-02-14,23.31,23.53,23.31,23.393,25619,0
2013-02-15,23.383,23.466,23.328,23.365,11907,0
2013-02-19,23.365,23.604,23.365,23.576,24449,0
2013-02-20,23.631,23.733,23.549,23.687,22658,0
2013-02-21,23.594,23.687,23.42,23.687,21356,0
2013-02-22,23.576,23.779,23.411,23.429,37246,0
2013-02-25,23.429,23.502,23.365,23.438,37964,0
2013-02-26,23.429,23.457,23.135,23.328,21625,0
2013-02-27,23.273,23.383,23.108,23.108,38466,0
2013-02-28,23.08,23.254,23.071,23.071,29948,0
2013-03-01,23.098,23.2,23.08,23.08,45365,0
2013-03-04,23.09,23.135,23.043,23.053,24286,0
2013-03-05,23.062,23.154,23.062,23.071,15439,0
2013-03-06,23.19,23.237,23.135,23.227,18595,0
2013-03-07,23.182,23.254,23.182,23.254,16865,0
2013-03-08,23.508,23.508,23.406,23.508,12215,0
2013-03-11,23.415,23.592,23.406,23.545,17615,0
2013-03-12,23.619,23.685,23.535,23.628,43948,0
2013-03-13,23.628,23.685,23.526,23.656,19410,0
2013-03-14,23.601,23.832,23.601,23.786,36515,0
2013-03-15,23.897,23.897,23.508,23.508,31703,0
2013-03-18,23.646,23.804,23.628,23.666,35047,0
2013-03-19,23.702,23.731,23.646,23.693,12923,0
2013-03-20,23.646,23.758,23.609,23.609,20093,0
2013-03-21,23.685,23.685,23.48,23.554,26956,0
2013-03-22,23.554,23.601,23.47,23.563,20372,0
2013-03-25,23.619,23.702,23.563,23.582,13620,0
2013-03-26,23.554,23.693,23.554,23.609,18451,0
2013-03-27,23.693,23.702,23.239,23.545,43948,0
2013-03-28,23.461,23.535,23.35,23.35,19060,0
2013-04-01,23.461,23.461,23.332,23.35,14715,0
2013-04-02,23.285,23.592,23.285,23.499,15303,0
2013-04-03,23.499,23.601,23.397,23.415,22941,0
2013-04-04,23.415,23.545,23.387,23.433,17845,0
2013-04-05,23.452,23.517,23.369,23.517,11812,0
2013-04-08,23.47,23.535,23.369,23.433,69556,0
2013-04-09,23.415,23.508,23.415,23.47,20278,0
2013-04-10,23.508,23.545,23.443,23.452,7502,0
2013-04-11,23.47,23.508,23.415,23.443,22708,0
2013-04-12,23.545,23.545,23.461,23.461,12105,0
2013-04-15,23.406,23.443,23.406,23.425,21071,0
2013-04-16,23.378,23.461,23.378,23.461,18508,0
2013-04-17,23.508,23.508,23.406,23.47,15296,0
2013-04-18,23.452,23.49,23.443,23.47,14943,0
2013-04-19,23.425,23.508,23.229,23.239,82209,0
2013-04-22,23.397,23.415,23.276,23.304,147474,0
2013-04-23,23.378,23.406,23.332,23.36,21444,0
2013-04-24,23.406,23.415,23.34,23.36,23749,0
2013-04-25,23.36,23.406,23.332,23.369,37691,0
2013-04-26,23.406,23.406,23.332,23.378,18032,0
2013-04-29,23.406,23.425,23.378,23.406,14669,0
2013-04-30,23.433,23.545,23.34,23.545,27384,0
2013-05-01,23.499,23.499,23.369,23.415,21894,0
2013-05-02,23.425,23.628,23.425,23.49,45639,0
2013-05-03,23.545,23.554,23.508,23.545,13954,0
2013-05-06,23.582,23.638,23.526,23.619,32169,0
2013-05-07,23.638,23.925,23.601,23.925,38790,0
2013-05-08,23.887,23.971,23.778,23.907,68619,0
2013-05-09,23.768,23.851,23.656,23.851,48284,0
2013-05-10,23.758,23.98,23.758,23.971,25774,0
2013-05-13,23.925,23.925,23.675,23.675,27638,0
2013-05-14,23.739,23.758,23.656,23.656,16983,0
2013-05-15,23.563,23.656,23.452,23.49,18413,0
2013-05-16,23.425,23.925,23.425,23.693,84361,0
2013-05-17,23.656,23.916,23.656,23.87,13544,0
2013-05-20,23.786,24.593,23.768,24.249,150482,0
2013-05-21,24.249,24.389,23.934,23.98,130298,0
2013-05-22,23.897,24.213,23.601,23.693,53256,0
2013-05-23,23.535,23.702,23.526,23.702,31603,0
2013-05-24,23.646,23.87,23.592,23.851,33555,0
2013-05-28,23.814,24.027,23.739,23.814,22663,0
2013-05-29,23.793,24.057,23.784,23.803,45490,0
2013-05-30,23.86,23.86,23.653,23.737,68288,0
2013-05-31,23.7,23.793,23.409,23.409,22806,0
2013-06-03,23.447,23.578,23.279,23.578,58654,0
2013-06-04,23.606,23.887,23.606,23.887,27187,0
2013-06-05,24.057,24.057,23.485,23.513,25298,0
2013-06-06,23.494,23.784,23.457,23.728,21173,0
2013-06-07,23.7,23.803,23.625,23.766,25845,0
2013-06-10,23.784,23.793,23.503,23.597,22459,0
2013-06-11,23.521,23.691,23.185,23.231,67451,0
2013-06-12,23.409,23.419,22.97,23.063,78103,0
2013-06-13,23.25,23.521,22.229,23.279,120587,0
2013-06-14,23.531,23.653,23.147,23.653,81715,0
2013-06-17,23.653,23.7,23.363,23.429,21541,0
2013-06-18,23.531,23.531,23.279,23.485,52870,0
2013-06-19,23.419,23.588,23.241,23.419,23375,0
2013-06-20,23.25,23.401,22.904,23.401,58000,0
2013-06-21,23.241,23.465,22.2,22.2,251438,0
2013-06-24,22.107,22.107,21.095,21.818,74374,0
2013-06-25,21.919,22.894,21.639,22.529,80825,0
2013-06-26,22.501,22.922,22.501,22.679,57239,0
2013-06-27,22.669,23.1,22.557,22.726,91490,0
2013-06-28,23.008,23.103,22.734,23.028,44191,0
2013-07-01,22.726,22.828,22.436,22.726,24082,0
2013-07-02,22.792,23.203,22.792,22.876,36094,0
2013-07-03,22.876,22.998,22.679,22.744,15499,0
2013-07-05,22.679,22.866,22.313,22.501,19666,0
2013-07-08,22.557,22.886,22.417,22.669,32141,0
2013-07-09,22.838,22.988,22.454,22.792,47249,0
2013-07-10,22.942,23.044,22.491,22.557,55063,0
2013-07-11,22.651,22.782,22.491,22.623,76876,0
2013-07-12,22.651,22.763,22.585,22.632,24503,0
2013-07-15,22.886,23.006,22.716,22.894,57241,0
2013-07-16,22.95,22.95,22.744,22.782,35845,0
2013-07-17,22.922,23.119,22.848,22.96,44734,0
2013-07-18,23.082,23.269,22.998,23.11,49677,0
2013-07-19,23.307,23.325,23.006,23.016,37735,0
2013-07-22,23.11,23.231,22.998,23.006,80957,0
2013-07-23,23.269,23.419,23.026,23.297,58324,0
2013-07-24,23.419,23.419,23.11,23.185,30272,0
2013-07-25,23.222,23.316,23.138,23.279,35939,0
2013-07-26,23.316,23.372,23.213,23.325,36304,0
2013-07-29,23.194,23.316,23.147,23.194,19907,0
2013-07-30,23.194,23.344,23.157,23.25,28471,0
2013-07-31,23.138,23.222,22.922,23.166,52611,0
2013-08-01,23.1,23.297,23.006,23.157,31604,0
2013-08-02,23.231,23.231,22.998,23.119,30686,0
2013-08-05,23.072,23.11,22.998,23.006,30595,0
2013-08-06,23.194,23.26,22.82,22.876,49263,0
2013-08-07,23.072,23.157,22.95,22.998,19141,0
2013-08-08,23.044,23.325,22.838,23.11,33864,0
2013-08-09,23.241,23.279,23.119,23.147,11827,0
2013-08-12,23.119,23.494,23.119,23.494,14299,0
2013-08-13,23.335,23.513,23.054,23.054,21046,0
2013-08-14,23.372,23.419,22.82,22.828,45513,0
2013-08-15,22.8,22.8,22.257,22.304,37587,0
2013-08-16,22.481,22.772,21.826,21.967,48854,0
2013-08-19,22.071,22.249,21.592,21.874,34531,0
2013-08-20,21.696,22.481,21.686,22.013,49163,0
2013-08-21,22.022,22.473,21.751,21.799,33724,0
2013-08-22,21.948,22.417,21.854,21.874,25744,0
2013-08-23,21.995,22.651,21.911,22.388,24334,0
2013-08-26,22.463,22.688,22.379,22.481,19418,0
2013-08-27,22.333,23.026,22.333,22.707,24734,0
2013-08-28,22.734,23.113,22.734,22.848,20673,0
2013-08-29,23.094,23.094,22.866,22.866,79855,0
2013-08-30,22.876,22.876,22.535,22.677,33950,0
2013-09-03,22.649,22.706,22.043,22.091,25441,0
2013-09-04,22.232,22.365,22.043,22.081,35032,0
2013-09-05,22.157,22.157,21.418,21.636,55872,0
2013-09-06,21.834,21.834,21.199,21.238,45885,0
2013-09-09,21.353,21.428,20.83,21.02,60649,0
2013-09-10,21.059,21.304,20.709,20.811,100792,0
2013-09-11,20.83,21.703,20.811,21.663,102002,0
2013-09-12,21.663,22.157,21.598,21.673,87603,0
2013-09-13,21.788,22.279,21.663,22.033,24740,0
2013-09-16,22.611,22.62,21.938,21.967,27174,0
2013-09-17,22.157,22.365,21.892,21.938,51245,0
2013-09-18,21.977,22.459,21.901,22.346,40487,0
2013-09-19,22.592,22.64,22.023,22.108,38283,0
2013-09-20,22.289,22.469,21.843,21.863,36383,0
2013-09-23,22.005,22.005,21.493,21.825,32866,0
2013-09-24,21.892,21.892,21.447,21.721,30620,0
2013-09-25,21.673,22.128,21.626,21.806,37373,0
2013-09-26,21.748,21.853,21.578,21.578,35438,0
2013-09-27,21.673,21.986,21.258,21.559,27073,0
2013-09-30,21.455,21.778,21.353,21.778,12574,0
2013-10-01,21.588,21.721,21.503,21.588,45322,0
2013-10-02,21.493,21.559,21.399,21.455,59557,0
2013-10-03,21.464,21.464,21.02,21.059,37412,0
2013-10-04,21.068,21.333,21.068,21.095,28206,0
2013-10-07,21.001,21.144,20.983,20.983,44992,0
2013-10-08,20.983,21.095,20.849,20.849,30282,0
2013-10-09,20.925,21.095,20.774,20.915,29790,0
2013-10-10,20.925,21.248,20.869,20.944,44898,0
2013-10-11,20.974,21.095,20.869,20.897,26975,0
2013-10-14,20.915,21.248,20.889,21.199,35995,0
2013-10-15,21.029,21.173,20.889,20.889,35945,0
2013-10-16,20.925,21.02,20.83,20.83,61135,0
2013-10-17,20.879,20.925,20.784,20.803,78730,0
2013-10-18,20.879,20.879,20.575,20.689,85191,0
2013-10-21,20.65,21.181,20.65,20.849,34907,0
2013-10-22,20.991,21.134,20.784,20.925,60568,0
2013-10-23,20.859,21.209,20.859,21.049,43489,0
2013-10-24,21.086,21.105,20.811,20.869,35555,0
2013-10-25,20.889,20.906,20.718,20.84,76517,0
2013-10-28,20.897,20.974,20.538,20.64,110834,0
2013-10-29,20.726,20.726,20.443,20.48,78859,0
2013-10-30,20.433,20.48,20.253,20.31,48547,0
2013-10-31,20.338,20.461,20.206,20.225,41928,0
2013-11-01,20.215,20.509,20.215,20.405,31835,0
2013-11-04,20.433,20.528,20.281,20.33,43384,0
2013-11-05,20.33,20.594,20.178,20.253,35211,0
2013-11-06,20.538,20.964,20.5,20.755,50166,0
2013-11-07,20.67,21.739,20.5,21.578,68288,0
2013-11-08,21.353,21.644,20.906,21.503,34785,0
2013-11-11,21.219,21.438,20.983,21.19,35340,0
2013-11-12,21.039,21.428,20.774,20.82,45778,0
2013-11-13,20.897,21.068,20.528,20.849,40915,0
2013-11-14,20.974,20.974,20.594,20.906,65675,0
2013-11-15,21.02,21.549,20.925,21.541,52841,0
2013-11-18,21.389,21.654,21.304,21.438,37302,0
2013-11-19,21.673,21.673,21.01,21.229,27085,0
2013-11-20,21.219,21.644,21.144,21.493,87867,0
2013-11-21,21.644,21.768,21.209,21.493,78242,0
2013-11-22,21.541,21.816,21.379,21.399,76498,0
2013-11-25,21.464,21.588,21.173,21.379,45946,0
2013-11-26,21.468,21.9,21.363,21.431,67252,0
2013-11-27,21.431,22.043,21.402,21.546,32999,0
2013-11-29,21.45,22.014,21.45,21.967,22035,0
2013-12-02,21.9,21.957,21.296,21.316,34388,0
2013-12-03,21.372,21.564,20.903,20.912,518602,0
2013-12-04,20.826,20.826,20.359,20.435,75722,0
2013-12-05,20.367,20.492,20.214,20.234,72294,0
2013-12-06,20.386,20.588,20.376,20.435,73149,0
2013-12-09,20.435,20.492,20.185,20.263,108798,0
2013-12-10,20.263,20.376,19.755,20.013,167335,0
2013-12-11,20.157,20.31,19.639,19.774,121260,0
2013-12-12,19.735,19.965,19.735,19.774,118689,0
2013-12-13,19.697,20.31,19.697,20.31,101792,0
2013-12-16,20.185,20.462,20.032,20.445,130812,0
2013-12-17,20.445,20.472,19.889,20.023,150536,0
2013-12-18,20.09,20.826,19.975,20.492,115698,0
2013-12-19,20.396,20.74,20.128,20.704,96568,0
2013-12-20,20.617,20.694,20.462,20.588,87577,0
2013-12-23,20.502,21.173,20.3,20.912,108808,0
2013-12-24,20.568,21.104,20.349,20.75,66263,0
2013-12-26,20.684,20.999,20.3,20.31,87410,0
2013-12-27,20.253,20.253,19.821,19.956,126341,0
2013-12-30,19.937,20.118,19.726,19.783,318091,0
2013-12-31,19.697,20.157,19.697,20.157,135123,0
2014-01-02,20.128,20.31,19.927,20.157,47439,0
2014-01-03,20.167,20.359,20.109,20.272,43636,0
2014-01-06,20.376,20.462,20.31,20.416,26943,0
2014-01-07,20.548,20.608,20.138,20.253,44205,0
2014-01-08,20.263,20.376,20.177,20.349,48037,0
2014-01-09,20.339,20.472,20.253,20.386,43425,0
2014-01-10,20.416,20.617,20.416,20.617,50656,0
2014-01-13,20.568,20.664,20.445,20.664,37625,0
2014-01-14,20.674,20.73,20.445,20.568,27975,0
2014-01-15,20.627,20.74,20.502,20.608,38820,0
2014-01-16,20.608,20.704,20.588,20.588,28475,0
2014-01-17,20.74,21.163,20.627,20.808,76181,0
2014-01-21,20.8,21.441,20.8,21.431,49712,0
2014-01-22,21.22,21.546,21.22,21.316,38249,0
2014-01-23,21.23,21.363,20.99,20.99,48218,0
2014-01-24,21.094,21.094,20.598,20.99,39316,0
2014-01-27,20.972,21.441,20.972,21.134,41780,0
2014-01-28,21.24,21.431,21.23,21.392,29326,0
2014-01-29,21.21,21.363,21.181,21.24,19956,0
2014-01-30,21.335,21.823,21.19,21.632,22571,0
2014-01-31,21.785,21.785,21.335,21.623,15935,0
2014-02-03,21.623,21.851,21.382,21.554,26440,0
2014-02-04,21.64,21.928,21.64,21.832,22038,0
2014-02-05,21.881,21.986,21.507,21.507,43076,0
2014-02-06,21.554,21.728,21.2,21.267,32775,0
2014-02-07,21.296,21.488,21.114,21.468,32591,0
2014-02-10,21.603,21.986,21.593,21.593,25590,0
2014-02-11,21.593,21.832,21.326,21.45,75568,0
2014-02-12,21.402,21.527,21.354,21.363,34027,0
2014-02-13,21.306,21.382,21.21,21.363,14975,0
2014-02-14,21.412,21.412,21.21,21.267,52211,0
2014-02-18,21.441,21.441,21.068,21.249,51762,0
2014-02-19,21.306,21.316,21.094,21.259,49691,0
2014-02-20,21.296,21.326,21.154,21.24,46412,0
2014-02-21,21.345,21.345,21.22,21.306,36805,0
2014-02-24,21.402,21.536,21.249,21.276,50439,0
2014-02-25,21.382,21.382,21.163,21.2,56522,0
2014-02-26,21.134,21.267,21.094,21.134,41385,0
2014-02-27,21.173,21.354,21.173,21.267,73384,0
2014-02-28,21.22,21.345,21.21,21.21,33445,0
2014-03-03,21.114,21.306,21.114,21.276,58961,0
2014-03-04,21.354,21.431,21.24,21.249,62810,0
2014-03-05,21.316,21.392,21.259,21.276,39596,0
2014-03-06,21.354,21.746,21.306,21.718,50854,0
2014-03-07,21.649,21.863,21.544,21.572,41756,0
2014-03-10,21.776,21.902,21.622,21.824,23371,0
2014-03-11,21.766,21.92,21.709,21.776,15800,0
2014-03-12,21.699,21.92,21.699,21.883,21836,0
2014-03-13,21.902,22.027,21.612,21.999,31123,0
2014-03-14,21.97,22.076,21.815,22.076,42051,0
2014-03-17,22.076,22.183,21.833,21.883,264029,0
2014-03-18,21.93,21.98,21.843,21.902,44182,0
2014-03-19,21.902,21.94,21.833,21.883,33051,0
2014-03-20,21.93,22.221,21.853,22.076,25973,0
2014-03-21,22.211,22.241,21.902,21.989,52730,0
2014-03-24,21.989,22.192,21.96,22.144,29723,0
2014-03-25,21.98,22.473,21.98,22.463,39722,0
2014-03-26,22.415,22.56,22.279,22.56,49161,0
2014-03-27,22.463,22.522,22.201,22.473,35656,0
2014-03-28,22.541,22.589,22.367,22.512,19850,0
2014-03-31,22.463,22.56,22.463,22.463,29060,0
2014-04-01,22.522,22.996,22.522,22.889,37857,0
2014-04-02,22.889,23.015,22.754,22.889,43811,0
2014-04-03,22.947,22.996,22.715,22.715,44484,0
2014-04-04,22.812,22.889,22.395,22.444,34429,0
2014-04-07,22.376,22.657,22.27,22.367,225928,0
2014-04-08,22.308,22.657,22.308,22.347,40524,0
2014-04-09,22.376,22.589,22.376,22.473,50079,0
2014-04-10,22.492,22.512,22.367,22.376,60130,0
2014-04-11,22.463,22.638,22.376,22.473,40794,0
2014-04-14,22.706,22.706,22.473,22.502,16610,0
2014-04-15,22.522,22.947,22.482,22.773,52577,0
2014-04-16,22.86,23.083,22.793,22.86,35148,0
2014-04-17,22.967,23.131,22.754,22.909,473697,0
2014-04-21,22.986,22.986,22.783,22.86,58817,0
2014-04-22,22.947,22.947,22.599,22.715,48075,0
2014-04-23,22.696,22.744,22.609,22.666,32906,0
2014-04-24,22.812,22.831,22.676,22.734,21240,0
2014-04-25,22.734,23.025,22.734,22.822,25830,0
2014-04-28,22.822,22.87,22.657,22.783,44147,0
2014-04-29,22.783,22.938,22.706,22.889,29443,0
2014-04-30,22.783,23.431,22.783,23.403,46022,0
2014-05-01,23.238,23.422,23.16,23.373,34687,0
2014-05-02,23.538,23.548,23.228,23.267,16205,0
2014-05-05,23.141,23.364,23.141,23.325,20084,0
2014-05-06,23.412,23.567,23.296,23.383,37255,0
2014-05-07,23.354,23.615,23.354,23.538,68315,0
2014-05-08,23.587,23.615,23.461,23.48,29146,0
2014-05-09,23.528,23.625,23.17,23.17,58650,0
2014-05-12,23.199,23.422,22.996,22.996,54904,0
2014-05-13,22.957,23.141,22.957,23.083,19513,0
2014-05-14,23.141,23.141,22.899,22.967,71618,0
2014-05-15,23.006,23.025,22.831,22.889,27954,0
2014-05-16,22.899,23.102,22.831,23.006,257746,0
2014-05-19,23.044,23.209,22.918,23.189,32994,0
2014-05-20,23.073,23.18,22.996,23.083,48054,0
2014-05-21,23.073,23.189,22.899,23.093,43283,0
2014-05-22,23.006,23.18,23.006,23.015,33193,0
2014-05-23,22.938,23.093,22.938,23.093,13913,0
2014-05-27,23.083,23.18,23.006,23.073,32545,0
2014-05-28,23.304,23.441,23.206,23.431,90472,0
2014-05-29,23.392,23.764,23.304,23.656,27924,0
2014-05-30,23.754,23.969,23.637,23.872,22902,0
2014-06-02,23.823,23.95,23.539,23.568,27794,0
2014-06-03,23.549,23.715,23.529,23.627,23788,0
2014-06-04,23.509,23.637,23.001,23.558,44574,0
2014-06-05,23.666,23.754,23.47,23.705,65764,0
2014-06-06,23.686,23.764,23.431,23.617,53024,0
2014-06-09,23.627,23.686,23.392,23.48,10897,0
2014-06-10,23.49,23.49,23.275,23.323,32798,0
2014-06-11,23.275,23.275,23.089,23.108,103184,0
2014-06-12,23.187,23.225,23.118,23.225,30162,0
2014-06-13,23.196,23.255,23.187,23.235,18609,0
2014-06-16,23.314,23.333,23.177,23.216,24674,0
2014-06-17,23.187,23.372,23.187,23.275,43580,0
2014-06-18,23.431,23.431,23.128,23.128,18760,0
2014-06-19,23.216,23.265,23.157,23.225,23642,0
2014-06-20,23.167,23.392,23.108,23.177,40656,0
2014-06-23,23.284,23.314,23.118,23.196,42171,0
2014-06-24,23.294,23.294,23.157,23.157,28325,0
2014-06-25,23.225,23.294,23.187,23.187,81475,0
2014-06-26,23.177,23.363,23.177,23.294,20629,0
2014-06-27,23.245,23.284,23.245,23.245,41187,0
2014-06-30,23.275,23.294,23.147,23.147,27974,0
2014-07-01,23.235,23.314,23.167,23.235,19809,0
2014-07-02,23.167,23.343,23.167,23.245,17676,0
2014-07-03,23.225,23.294,23.177,23.187,19451,0
2014-07-07,23.245,23.284,23.177,23.245,16399,0
2014-07-08,23.245,23.323,23.206,23.275,59904,0
2014-07-09,23.265,23.343,23.265,23.284,43727,0
2014-07-10,23.294,23.343,23.216,23.284,81804,0
2014-07-11,23.323,23.343,23.235,23.284,56218,0
2014-07-14,23.284,23.382,23.245,23.294,36679,0
2014-07-15,23.275,23.323,23.265,23.294,44882,0
2014-07-16,23.441,23.47,23.275,23.275,41469,0
2014-07-17,23.225,23.372,23.206,23.255,15236,0
2014-07-18,23.255,23.304,23.216,23.294,65356,0
2014-07-21,23.284,23.392,23.235,23.284,54772,0
2014-07-22,23.441,23.441,23.275,23.294,35679,0
2014-07-23,23.294,23.294,23.225,23.245,37875,0
2014-07-24,23.216,23.255,23.177,23.216,24177,0
2014-07-25,23.157,23.196,23.128,23.147,38081,0
2014-07-28,23.235,23.245,23.137,23.177,40261,0
2014-07-29,23.128,23.284,23.089,23.089,39773,0
2014-07-30,23.196,23.275,23.137,23.157,53391,0
2014-07-31,23.079,23.079,22.765,22.834,32501,0
2014-08-01,22.834,22.853,22.589,22.629,25376,0
2014-08-04,22.658,23.108,22.658,22.717,35588,0
2014-08-05,22.717,22.883,22.56,22.579,24726,0
2014-08-06,22.775,22.844,22.56,22.639,26979,0
2014-08-07,22.687,22.873,22.639,22.873,52992,0
2014-08-08,22.893,23.167,22.893,22.991,18078,0
2014-08-11,23.001,23.177,22.991,23.128,28184,0
2014-08-12,23.245,23.353,23.118,23.196,36703,0
2014-08-13,23.245,23.245,23.108,23.157,28637,0
2014-08-14,23.167,23.314,23.137,23.216,171799,0
2014-08-15,23.235,23.363,23.089,23.206,34115,0
2014-08-18,23.323,23.343,23.167,23.294,28849,0
2014-08-19,23.255,23.363,23.255,23.304,33736,0
2014-08-20,23.314,23.343,23.196,23.294,20548,0
2014-08-21,23.265,23.294,23.187,23.216,54346,0
2014-08-22,23.265,23.343,23.206,23.245,30628,0
2014-08-25,23.441,23.441,23.255,23.265,48857,0
2014-08-26,23.382,23.382,23.216,23.284,49818,0
2014-08-27,23.408,23.547,23.27,23.547,18450,0
2014-08-28,23.3,23.567,23.3,23.498,52925,0
2014-08-29,23.458,23.587,23.448,23.507,43486,0
2014-09-02,23.587,23.587,23.379,23.517,12757,0
2014-09-03,23.517,23.547,23.408,23.498,65544,0
2014-09-04,23.557,23.557,23.25,23.25,36024,0
2014-09-05,23.389,23.488,23.072,23.29,29964,0
2014-09-08,23.418,23.418,23.191,23.27,25946,0
2014-09-09,23.339,23.339,23.003,23.013,17830,0
2014-09-10,23.102,23.102,22.904,23.023,38548,0
2014-09-11,23.082,23.151,22.528,23.102,23776,0
2014-09-12,23.003,23.092,22.815,23.033,24960,0
2014-09-15,23.062,23.339,23.062,23.31,24188,0
2014-09-16,23.408,23.498,23.191,23.349,47523,0
2014-09-17,23.31,23.695,23.31,23.498,108008,0
2014-09-18,23.507,23.626,23.438,23.507,140736,0
2014-09-19,23.468,23.596,23.458,23.537,64798,0
2014-09-22,23.498,23.596,23.359,23.547,95830,0
2014-09-23,23.547,23.587,23.468,23.547,44863,0
2014-09-24,23.587,23.587,23.458,23.547,20700,0
2014-09-25,23.587,23.587,23.468,23.547,36822,0
2014-09-26,23.507,23.557,23.488,23.498,23303,0
2014-09-29,23.488,23.537,23.458,23.498,28624,0
2014-09-30,23.488,23.666,23.448,23.666,40555,0
2014-10-01,23.587,23.587,23.458,23.478,26697,0
2014-10-02,23.527,23.547,23.428,23.468,43476,0
2014-10-03,23.478,23.557,23.31,23.349,31771,0
2014-10-06,23.418,23.448,23.339,23.339,28186,0
2014-10-07,23.359,23.448,23.329,23.379,18942,0
2014-10-08,23.339,23.527,23.329,23.527,26820,0
2014-10-09,23.448,23.527,23.369,23.488,49573,0
2014-10-10,23.399,23.596,23.3,23.547,60472,0
2014-10-13,23.478,23.567,23.478,23.488,16924,0
2014-10-14,23.517,23.557,23.458,23.527,47971,0
2014-10-15,23.448,23.478,23.3,23.478,24757,0
2014-10-16,23.478,23.498,23.3,23.448,18404,0
2014-10-17,23.369,23.527,23.339,23.339,54819,0
2014-10-20,23.349,23.448,23.29,23.399,26702,0
2014-10-21,23.418,23.577,23.418,23.547,59137,0
2014-10-22,23.547,23.587,23.488,23.498,261953,0
2014-10-23,23.498,23.557,23.468,23.517,327885,0
2014-10-24,23.458,23.537,23.418,23.517,51710,0
2014-10-27,23.537,23.567,23.517,23.537,52859,0
2014-10-28,23.557,23.577,23.498,23.537,55928,0
2014-10-29,23.557,23.596,23.458,23.527,31155,0
2014-10-30,23.478,23.725,23.468,23.646,30746,0
2014-10-31,23.567,23.695,23.478,23.695,84288,0
2014-11-03,23.587,23.587,23.3,23.527,60794,0
2014-11-04,23.517,23.567,23.448,23.517,43065,0
2014-11-05,23.547,23.557,23.448,23.537,40071,0
2014-11-06,23.557,23.557,23.498,23.547,42446,0
2014-11-07,23.547,23.577,23.507,23.547,66184,0
2014-11-10,23.547,23.606,23.517,23.517,55158,0
2014-11-11,23.577,23.587,23.448,23.507,45266,0
2014-11-12,23.547,23.577,23.498,23.537,44125,0
2014-11-13,23.596,23.596,23.498,23.547,50670,0
2014-11-14,23.567,23.577,23.517,23.547,47787,0
2014-11-17,23.606,23.606,23.507,23.507,24934,0
2014-11-18,23.507,23.606,23.498,23.527,35212,0
2014-11-19,23.527,23.557,23.507,23.517,40274,0
2014-11-20,23.507,23.547,23.408,23.408,42867,0
2014-11-21,23.498,23.596,23.458,23.537,50770,0
2014-11-24,23.488,23.587,23.488,23.527,31936,0
2014-11-25,23.38,23.75,23.28,23.64,46208,0
2014-11-26,23.59,23.8,23.57,23.8,25166,0
2014-11-28,23.8,23.8,23.68,23.75,7150,0
2014-12-01,23.69,23.76,23.53,23.73,33956,0
2014-12-02,23.69,23.77,23.51,23.51,70316,0
2014-12-03,23.47,23.64,23.46,23.57,136689,0
2014-12-04,23.5,23.58,23.36,23.43,56625,0
2014-12-05,23.49,23.63,23.4,23.49,18645,0
2014-12-08,23.4,23.54,23.3,23.46,34121,0
2014-12-09,23.5,23.5,23.36,23.45,22703,0
2014-12-10,23.34,23.52,23.3,23.48,49743,0
2014-12-11,23.38,23.55,23.38,23.47,27240,0
2014-12-12,23.47,23.5,23.24,23.29,25776,0
2014-12-15,23.44,23.44,23.1,23.35,30279,0
2014-12-16,23.25,23.39,21.91,22.56,106136,0
2014-12-17,22.59,22.85,22.26,22.85,37142,0
2014-12-18,22.74,23.14,22.72,22.9,26140,0
2014-12-19,22.83,23.41,22.74,23.07,29037,0
2014-12-22,23.38,23.48,23.15,23.35,33428,0
2014-12-23,23.43,23.5,23.3,23.4,29164,0
2014-12-24,23.44,23.53,23.31,23.51,8318,0
2014-12-26,23.51,23.6,23.36,23.58,13647,0
2014-12-29,23.43,23.65,23.4,23.44,28463,0
2014-12-30,23.4,23.53,23.3,23.39,25147,0
2014-12-31,23.35,23.47,22.9,22.9,28499,0
2015-01-02,23.15,23.44,23.08,23.4,16532,0
2015-01-05,23.3,23.5,23.3,23.49,25846,0
2015-01-06,23.4,23.51,23.37,23.49,24194,0
2015-01-07,23.49,23.53,23.44,23.52,20734,0
2015-01-08,23.5,23.55,23.39,23.39,33036,0
2015-01-09,23.48,23.55,23.32,23.32,38266,0
2015-01-12,23.48,23.53,23.32,23.41,48286,0
2015-01-13,23.59,23.59,23.4,23.49,19918,0
2015-01-14,23.44,23.5,23.44,23.5,58348,0
2015-01-15,23.47,23.5,23.42,23.5,40119,0
2015-01-16,23.47,23.55,23.47,23.55,84139,0
2015-01-20,23.55,23.69,23.49,23.51,61615,0
2015-01-21,23.6,23.64,23.52,23.64,36615,0
2015-01-22,23.74,23.78,23.63,23.69,76897,0
2015-01-23,23.69,23.8,23.68,23.78,43892,0
2015-01-26,23.75,23.9,23.71,23.72,79129,0
2015-01-27,23.74,23.77,23.67,23.7,38664,0
2015-01-28,23.73,23.8,23.61,23.67,43017,0
2015-01-29,23.68,23.86,23.67,23.77,123368,0
2015-01-30,23.85,23.98,23.72,23.72,84466,0
2015-02-02,23.83,23.85,23.71,23.8,33289,0
2015-02-03,23.83,23.97,23.78,23.81,58346,0
2015-02-04,23.87,23.89,23.81,23.83,38465,0
2015-02-05,23.84,23.89,23.78,23.83,30685,0
2015-02-06,23.84,23.88,23.78,23.81,98620,0
2015-02-09,23.78,23.89,23.78,23.85,49325,0
2015-02-10,23.84,23.89,23.79,23.79,56528,0
2015-02-11,23.83,23.98,23.79,23.97,32585,0
2015-02-12,23.9,24.13,23.9,24.13,68884,0
2015-02-13,24.09,24.45,24.02,24.4,21253,0
2015-02-17,24.43,24.74,24.29,24.55,76005,0
2015-02-18,24.52,24.54,24.19,24.39,34620,0
2015-02-19,24.38,24.61,24.28,24.52,68493,0
2015-02-20,24.45,24.7,24.43,24.67,31384,0
2015-02-23,24.61,24.82,24.61,24.72,27743,0
2015-02-24,24.82,25.1,24.81,24.89,41957,0
2015-02-25,24.94,24.97,24.81,24.85,42380,0
2015-02-26,24.85,24.97,24.72,24.8,64062,0
2015-02-27,24.76,24.86,24.65,24.79,46140,0
2015-03-02,24.711,24.84,24.65,24.73,30041,0
2015-03-03,24.78,24.887,24.588,24.87,33890,0
2015-03-04,24.68,24.9,24.68,24.82,25727,0
2015-03-05,24.78,25.024,24.78,24.93,57618,0
2015-03-06,24.8,24.889,24.6,24.81,26808,0
2015-03-09,24.55,24.739,24.351,24.69,18795,0
2015-03-10,24.54,24.8,24.38,24.46,63371,0
2015-03-11,24.48,24.61,24.18,24.3,32767,0
2015-03-12,24.35,24.38,24.15,24.29,16233,0
2015-03-13,24.28,24.326,24.05,24.113,21501,0
2015-03-16,24.16,24.37,24.08,24.314,17385,0
2015-03-17,24.33,24.39,24.069,24.07,47947,0
2015-03-18,24.16,24.51,24.03,24.2,32578,0
2015-03-19,24.27,24.46,24.222,24.37,78713,0
2015-03-20,24.4,24.68,24.29,24.67,51919,0
2015-03-23,24.75,24.78,24.58,24.78,42903,0
2015-03-24,24.74,24.75,24.498,24.6,33548,0
2015-03-25,24.56,24.73,24.52,24.7,44396,0
2015-03-26,24.65,24.79,24.6,24.79,23015,0
2015-03-27,24.78,24.9,24.731,24.89,23386,0
2015-03-30,24.84,24.86,24.63,24.63,27440,0
2015-03-31,24.62,24.86,24.61,24.79,29415,0
2015-04-01,24.79,24.793,24.61,24.71,21450,0
2015-04-02,24.65,24.84,24.62,24.83,20965,0
2015-04-06,24.83,24.85,24.47,24.47,62677,0
2015-04-07,24.513,24.75,24.47,24.63,25629,0
2015-04-08,24.72,24.91,24.7,24.9,32910,0
2015-04-09,24.86,24.97,24.684,24.684,105071,0
2015-04-10,24.67,24.754,24.66,24.66,21164,0
2015-04-13,24.65,24.81,24.65,24.81,24236,0
2015-04-14,24.8,24.9,24.69,24.76,47840,0
2015-04-15,24.76,24.87,24.74,24.77,34316,0
2015-04-16,24.75,24.831,24.72,24.72,46431,0
2015-04-17,24.76,24.92,24.65,24.65,71875,0
2015-04-20,24.71,24.74,24.52,24.64,132338,0
2015-04-21,24.63,24.92,24.63,24.91,28558,0
2015-04-22,24.9,24.91,24.72,24.9,89384,0
2015-04-23,24.87,24.9,24.76,24.8,50361,0
2015-04-24,24.75,24.96,24.75,24.96,42835,0
2015-04-27,24.95,25.13,24.9,24.91,82303,0
2015-04-28,24.91,25,24.75,24.75,57151,0
2015-04-29,24.63,24.78,24.51,24.61,32909,0
2015-04-30,24.64,24.73,24.51,24.51,20868,0
2015-05-01,24.53,24.76,24.52,24.58,25934,0
2015-05-04,24.703,24.85,24.651,24.81,33787,0
2015-05-05,24.8,24.8,24.6,24.61,41060,0
2015-05-06,24.69,24.69,24.27,24.38,45597,0
2015-05-07,24.35,24.64,24.35,24.45,47616,0
2015-05-08,24.47,24.72,24.47,24.51,33939,0
2015-05-11,24.63,24.63,24.3,24.37,39323,0
2015-05-12,24.3,24.61,24.251,24.46,32929,0
2015-05-13,24.52,24.79,24.471,24.68,104535,0
2015-05-14,24.639,24.9,24.62,24.73,52024,0
2015-05-15,24.81,24.89,24.61,24.64,28661,0
2015-05-18,24.64,24.77,24.55,24.55,27281,0
2015-05-19,24.55,24.78,24.55,24.7,29613,0
2015-05-20,24.75,24.92,24.71,24.79,23203,0
2015-05-21,24.81,24.98,24.81,24.97,58428,0
2015-05-22,24.8,24.956,24.8,24.95,20284,0
2015-05-26,24.89,24.95,24.85,24.88,23897,0
2015-05-27,24.68,24.69,24.518,24.6,41385,0
2015-05-28,24.6,24.89,24.54,24.715,38658,0
2015-05-29,24.87,24.87,24.41,24.42,43111,0
2015-06-01,24.44,24.75,24.433,24.7,58338,0
2015-06-02,24.69,24.83,24.579,24.816,30641,0
2015-06-03,24.72,24.85,24.62,24.66,95821,0
2015-06-04,24.7,24.732,24.52,24.52,73845,0
2015-06-05,24.5,24.8,24.45,24.74,63159,0
2015-06-08,24.68,24.73,24.61,24.61,24930,0
2015-06-09,24.68,24.68,24.57,24.57,54395,0
2015-06-10,24.57,24.64,24.56,24.59,39865,0
2015-06-11,24.64,24.7,24.53,24.57,29119,0
2015-06-12,24.54,24.62,24.54,24.56,12880,0
2015-06-15,24.63,24.67,24.5,24.52,20864,0
2015-06-16,24.58,24.64,24.3,24.31,64110,0
2015-06-17,24.3,24.55,24.3,24.38,82146,0
2015-06-18,24.47,24.59,24.41,24.41,25937,0
2015-06-19,24.4,24.65,24.4,24.65,28747,0
2015-06-22,24.59,24.604,24.47,24.55,35398,0
2015-06-23,24.46,24.58,24.39,24.41,50861,0
2015-06-24,24.49,24.49,24.41,24.41,13147,0
2015-06-25,24.41,24.6,24.37,24.6,21632,0
2015-06-26,24.54,24.6,24.46,24.55,19052,0
2015-06-29,24.46,24.541,24.405,24.42,22998,0
2015-06-30,24.43,24.59,24.36,24.36,47000,0
2015-07-01,24.42,24.55,24.42,24.5,29158,0
2015-07-02,24.53,24.7,24.46,24.68,31218,0
2015-07-06,24.7,24.72,24.53,24.68,38877,0
2015-07-07,24.68,24.71,24.51,24.52,40669,0
2015-07-08,24.49,24.637,24.4,24.45,30269,0
2015-07-09,24.597,24.627,24.51,24.55,17943,0
2015-07-10,24.55,24.71,24.549,24.68,24705,0
2015-07-13,24.71,24.72,24.58,24.72,20428,0
2015-07-14,24.68,24.69,24.551,24.6,32861,0
2015-07-15,24.6,24.7,24.57,24.58,31476,0
2015-07-16,24.66,24.66,24.6,24.63,26300,0
2015-07-17,24.66,24.77,24.555,24.77,25400,0
2015-07-20,24.7,24.7,24.638,24.65,13765,0
2015-07-21,24.6,24.65,24.51,24.55,27269,0
2015-07-22,24.52,24.6,24.51,24.57,29318,0
2015-07-23,24.6,24.6,24.43,24.456,24307,0
2015-07-24,24.44,24.541,24.43,24.45,21000,0
2015-07-27,24.5,24.53,24.4,24.47,16673,0
2015-07-28,24.43,24.6,24.36,24.564,23649,0
2015-07-29,24.5,24.66,24.5,24.66,16466,0
2015-07-30,24.66,24.83,24.582,24.78,21290,0
2015-07-31,24.77,24.91,24.77,24.802,26868,0
2015-08-03,24.79,24.86,24.69,24.7,15439,0
2015-08-04,24.68,24.81,24.68,24.7,20607,0
2015-08-05,24.73,24.73,24.61,24.64,17427,0
2015-08-06,24.71,24.75,24.616,24.69,21775,0
2015-08-07,24.69,24.69,24.54,24.69,19534,0
2015-08-10,24.69,24.69,24.58,24.66,19280,0
2015-08-11,24.643,24.65,24.6,24.65,24568,0
2015-08-12,24.674,24.68,24.55,24.65,38628,0
2015-08-13,24.73,24.732,24.53,24.56,28068,0
2015-08-14,24.56,24.62,24.55,24.597,12446,0
2015-08-17,24.59,24.59,24.57,24.58,13161,0
2015-08-18,24.55,24.63,24.42,24.47,28659,0
2015-08-19,24.52,24.669,24.492,24.65,38489,0
2015-08-20,24.66,24.67,24.5,24.56,69307,0
2015-08-21,24.6,24.6,24.38,24.5,32451,0
2015-08-24,24.35,24.36,23.45,23.8,74037,0
2015-08-25,23.91,24.1,23.56,23.9,83703,0
2015-08-26,23.82,24,23.72,23.95,31736,0
2015-08-27,23.8,24.48,23.77,24.28,38015,0
2015-08-28,24.24,24.51,24.2,24.34,14415,0
2015-08-31,24.11,24.45,24.08,24.08,15712,0
2015-09-01,24,24.1,23.88,23.97,13001,0
2015-09-02,23.957,24.26,23.9,24.198,15457,0
2015-09-03,24.1,24.24,24.07,24.14,30558,0
2015-09-04,24.05,24.139,24.02,24.13,10374,0
2015-09-08,24.12,24.18,24.04,24.14,13450,0
2015-09-09,24.2,24.21,24.028,24.05,23702,0
2015-09-10,24.13,24.15,24.04,24.099,16104,0
2015-09-11,24.05,24.05,24,24.02,8650,0
2015-09-14,24.041,24.17,23.95,24.05,16770,0
2015-09-15,24.12,24.34,24.02,24.1,97453,0
2015-09-16,24.1,24.24,24.03,24.11,20321,0
2015-09-17,24.189,24.189,24.08,24.107,9713,0
2015-09-18,24.058,24.2,24.05,24.16,12773,0
2015-09-21,24.09,24.24,24.09,24.216,13596,0
2015-09-22,24.15,24.24,24.12,24.23,71414,0
2015-09-23,24.23,24.23,24.11,24.21,23107,0
2015-09-24,24.13,24.22,24.11,24.22,18853,0
2015-09-25,24.21,24.4,24.16,24.35,28720,0
2015-09-28,24.32,24.38,24.2,24.35,15326,0
2015-09-29,24.334,24.35,24.16,24.24,18413,0
2015-09-30,24.36,24.45,24.11,24.11,33321,0
2015-10-01,24.16,24.27,24.13,24.14,13721,0
2015-10-02,24.1,24.2,24.01,24.024,5892,0
2015-10-05,24.05,24.38,24.05,24.35,131008,0
2015-10-06,24.28,24.4,24.26,24.4,19197,0
2015-10-07,24.4,24.48,24.31,24.36,28780,0
2015-10-08,24.4,24.4,24.151,24.32,34739,0
2015-10-09,24.29,24.44,24.28,24.44,14084,0
2015-10-12,24.43,24.575,24.38,24.55,14165,0
2015-10-13,24.61,24.61,24.31,24.44,82737,0
2015-10-14,24.37,24.55,24.37,24.43,27248,0
2015-10-15,24.37,24.58,24.37,24.522,22668,0
2015-10-16,24.6,24.6,24.45,24.55,36573,0
2015-10-19,24.582,24.59,24.5,24.5,26493,0
2015-10-20,24.59,24.6,24.47,24.5,25159,0
2015-10-21,24.47,24.63,24.43,24.43,43187,0
2015-10-22,24.45,24.57,24.45,24.56,18767,0
2015-10-23,24.57,24.6,24.5,24.55,32682,0
2015-10-26,24.58,24.59,24.5,24.54,51040,0
2015-10-27,24.49,24.59,24.49,24.51,29810,0
2015-10-28,24.53,24.61,24.51,24.52,34583,0
2015-10-29,24.47,24.55,24.47,24.5,51147,0
2015-10-30,24.45,24.53,24.41,24.42,17367,0
2015-11-02,24.41,24.61,24.31,24.5,50149,0
2015-11-03,24.57,24.69,24.48,24.6,42187,0
2015-11-04,24.58,24.69,24.54,24.56,38672,0
2015-11-05,24.56,24.79,24.56,24.77,32317,0
2015-11-06,24.69,24.75,24.393,24.45,151858,0
2015-11-09,24.38,24.44,24.25,24.31,42686,0
2015-11-10,24.21,24.45,24.11,24.38,25132,0
2015-11-11,24.43,24.92,24.43,24.9,21498,0
2015-11-12,24.73,24.91,24.53,24.54,33809,0
2015-11-13,24.49,24.7,24.49,24.55,61171,0
2015-11-16,24.65,24.698,24.532,24.618,10221,0
2015-11-17,24.57,24.87,24.57,24.86,32224,0
2015-11-18,24.81,25,24.81,24.99,22930,0
2015-11-19,24.94,25.05,24.9,25.008,32133,0
2015-11-20,24.97,25.14,24.95,25.06,27544,0
2015-11-23,25.37,25.37,24.78,24.88,28532,0
2015-11-24,24.88,25.25,24.814,25,28357,0
2015-11-25,25,25.11,24.66,25.11,26158,0
2015-11-27,25.03,25.22,24.9,25.17,12419,0
2015-11-30,25.1,25.129,24.79,24.83,30754,0
2015-12-01,24.937,25,24.85,24.957,23556,0
2015-12-02,24.9,25.05,24.764,25.05,34163,0
2015-12-03,24.98,25.09,24.81,24.97,24765,0
2015-12-04,24.99,25.09,24.923,25.08,16924,0
2015-12-07,25.044,25.07,24.93,25.03,24960,0
2015-12-08,24.93,24.98,24.84,24.89,32881,0
2015-12-09,24.93,24.93,24.67,24.67,48396,0
2015-12-10,24.64,24.726,24.42,24.48,26715,0
2015-12-11,24.432,24.55,24.32,24.33,31270,0
2015-12-14,24.32,24.348,23.75,23.75,38321,0
2015-12-15,24.13,24.259,23.8,24.24,29791,0
2015-12-16,24.33,24.53,24.03,24.33,55770,0
2015-12-17,24.39,24.9,24.38,24.85,35521,0
2015-12-18,24.859,24.859,24.65,24.65,26494,0
2015-12-21,24.74,24.82,24.631,24.712,28944,0
2015-12-22,24.808,24.87,24.68,24.87,43574,0
2015-12-23,24.94,24.94,24.81,24.868,27293,0
2015-12-24,24.97,24.97,24.89,24.97,8971,0
2015-12-28,24.9,24.97,24.845,24.97,12299,0
2015-12-29,24.92,25.06,24.79,24.91,29926,0
2015-12-30,24.9,25.14,24.9,24.99,36940,0
2015-12-31,25.22,25.22,24.95,25.05,19208,0
2016-01-04,24.84,25.05,24.83,24.91,40683,0
2016-01-05,25.08,25.1,24.75,24.82,44000,0
2016-01-06,24.82,24.98,24.61,24.68,33113,0
2016-01-07,24.6,24.78,24.6,24.73,41325,0
2016-01-08,24.8,24.8,24.65,24.72,25702,0
2016-01-11,24.67,24.73,24.6,24.73,25472,0
2016-01-12,24.8,24.8,24.6515,24.7699,29857,0
2016-01-13,24.83,24.83,24.33,24.4,64402,0
2016-01-14,24.4,24.4659,24.3,24.36,125431,0
2016-01-15,24.35,24.36,24.06,24.3,47306,0
2016-01-19,24.16,24.16,24.16,24.16,0,0
2016-01-20,24.17,24.17,23.58,23.94,136098,0
2016-01-21,23.73,24.3664,23.6422,23.86,46628,0
2016-01-22,24,24.19,23.99,24.18,41677,0
2016-01-25,24,24.43,24,24.25,51153,0
2016-01-26,24.28,24.46,24.15,24.18,58629,0
2016-01-27,24.345,24.4,24.2,24.38,25113,0
2016-01-28,24.4492,24.46,24.21,24.35,80294,0
2016-01-29,24.4,24.4,24.15,24.26,112991,0
2016-02-01,24.25,24.39,24.11,24.25,47561,0
2016-02-02,24.35,24.45,24.25,24.28,94731,0
2016-02-03,24.4,24.41,24.18,24.32,41705,0
2016-02-04,24.3,24.3094,23.85,23.85,59248,0
2016-02-05,23.9,23.9,23.42,23.57,97742,0
2016-02-08,23.67,23.67,22.88,23.4,60266,0
2016-02-09,23.09,23.92,22.76,23.38,78708,0
2016-02-10,23.6,24.15,23.6,24,36113,0
2016-02-11,23.55,23.74,22.85,23.18,85184,0
2016-02-12,23.24,24.04,23.24,23.8,78048,0
2016-02-16,24.12,24.39,24,24.24,36416,0
2016-02-17,24.43,24.5,24.27,24.28,134089,0
2016-02-18,24.39,24.68,24.25,24.59,42434,0
2016-02-19,24.59,24.78,24.38,24.78,50298,0
2016-02-22,24.75,24.9,24.56,24.66,40271,0
2016-02-23,24.6,24.8,24.48,24.66,34824,0
2016-02-24,24.6,24.76,24.57,24.72,35589,0
2016-02-25,24.72,24.887,24.68,24.8799,31074,0
2016-02-26,24.6974,24.98,24.6974,24.87,31802,0
2016-02-29,24.8204,25.19,24.8204,25.01,87558,0
2016-03-01,25.19,25.32,25,25.249,78106,0
2016-03-02,25.21,25.2588,24.8701,24.8924,45833,0
2016-03-03,24.97,25.08,24.92,25,25084,0
2016-03-04,25,25.1,24.95,25.0001,25417,0
2016-03-07,24.95,25.16,24.92,25.16,47747,0
2016-03-08,25.19,25.19,24.96,25.1,40369,0
2016-03-09,24.89,25.05,24.85,24.8831,29534,0
2016-03-10,24.79,25.07,24.79,25.03,25219,0
2016-03-11,24.94,25.238,24.921,24.96,46532,0
2016-03-14,24.97,25.1299,24.96,24.96,24730,0
2016-03-15,25.14,25.2005,24.99,25,20657,0
2016-03-16,25.23,25.3,25,25.01,48279,0
2016-03-17,25.07,25.2008,24.97,25.12,32384,0
2016-03-18,25.071,25.18,25.071,25.1,29975,0
2016-03-21,25.03,25.11,25,25.07,32433,0
2016-03-22,25.01,25.1585,25.0001,25.02,38571,0
2016-03-23,25.02,25.18,24.935,25.17,35687,0
2016-03-24,25.13,25.1899,25.03,25.12,33600,0
2016-03-28,25.06,25.52,25.05,25.35,72218,0
2016-03-29,25.54,25.54,25.11,25.11,32356,0
2016-03-30,25.23,25.4742,25.12,25.14,52803,0
2016-03-31,25.15,25.25,24.95,24.95,54464,0
2016-04-01,25.04,25.1,24.9,24.99,45710,0
2016-04-04,25.01,25.05,24.9,25,70441,0
2016-04-05,24.9,25.14,24.9,24.97,42733,0
2016-04-06,25,25.0999,25,25.09,44614,0
2016-04-07,25,25.0799,24.9,24.97,41877,0
2016-04-08,25.05,25.1899,25,25.05,31725,0
2016-04-11,25.05,25.18,25.04,25.11,34753,0
2016-04-12,25.1,25.19,25.02,25.04,21213,0
2016-04-13,25.08,25.29,25.08,25.23,38572,0
2016-04-14,25.27,25.27,25.02,25.05,37711,0
2016-04-15,25.02,25.37,25.02,25.05,129931,0
2016-04-18,25.07,25.12,24.71,24.81,76464,0
2016-04-19,24.85,24.97,24.7601,24.86,48190,0
2016-04-20,24.8,24.9031,24.8,24.86,44514,0
2016-04-21,24.86,24.8756,24.59,24.6299,75381,0
2016-04-22,24.7,24.76,24.6755,24.68,32199,0
2016-04-25,24.8,24.83,24.61,24.77,60946,0
2016-04-26,24.765,24.95,24.73,24.89,32885,0
2016-04-27,24.94,25.33,24.861,25.24,25497,0
2016-04-28,25.25,25.2879,25.087,25.22,29353,0
2016-04-29,25.16,25.38,25.11,25.11,48290,0
2016-05-02,25.23,25.3036,25.13,25.15,15171,0
2016-05-03,25.1,25.26,25.0334,25.2,23792,0
2016-05-04,25.08,25.22,25.03,25.1752,26002,0
2016-05-05,25.18,25.25,25.1417,25.2,22753,0
2016-05-06,25.2,25.33,25.0332,25.06,54022,0
2016-05-09,25.1,25.19,25.09,25.19,25425,0
2016-05-10,25.1201,25.23,25.11,25.195,23079,0
2016-05-11,25.1,25.28,25.09,25.27,36646,0
2016-05-12,25.2,25.269,25.12,25.13,28320,0
2016-05-13,25.13,25.26,25.13,25.13,30290,0
2016-05-16,25.15,25.27,25.1,25.1699,55962,0
2016-05-17,25.17,25.1999,25.08,25.08,36656,0
2016-05-18,25.16,25.24,25.1,25.12,40387,0
2016-05-19,25.11,25.23,25.08,25.23,24470,0
2016-05-20,25.24,25.24,25.15,25.2201,16391,0
2016-05-23,25.24,25.55,25.22,25.53,39381,0
2016-05-24,25.4,25.53,25.38,25.44,54993,0
2016-05-25,25.4,25.51,25.25,25.49,77016,0
2016-05-26,25.38,25.44,25.3,25.32,35125,0
2016-05-27,25.31,25.35,25.19,25.32,26088,0
2016-05-31,25.26,25.35,25.25,25.35,30240,0
2016-06-01,25.24,25.4,25.24,25.3799,33028,0
2016-06-02,25.26,25.4,25.26,25.36,28766,0
2016-06-03,25.38,25.55,25.33,25.54,41065,0
2016-06-06,25.5,25.5,25.3,25.3,31175,0
2016-06-07,25.33,25.46,25.11,25.11,117798,0
2016-06-08,25.16,25.16,25.02,25.03,55825,0
2016-06-09,25.1,25.1376,24.84,24.95,85139,0
2016-06-10,24.95,25.1,24.915,24.99,65064,0
2016-06-13,25.05,25.21,24.96,24.99,32934,0
2016-06-14,25,25.0999,24.97,25.07,14157,0
2016-06-15,25.19,25.23,25.01,25.01,41688,0
2016-06-16,25.12,25.12,25,25.01,27982,0
2016-06-17,25.12,25.38,25.0211,25.38,25445,0
2016-06-20,25.26,25.65,25.26,25.41,52519,0
2016-06-21,25.4,25.5,25.3,25.342,26338,0
2016-06-22,25.45,25.5,25.38,25.49,43404,0
2016-06-23,25.5,25.5899,25.472,25.5384,17990,0
2016-06-24,25.19,25.66,25.19,25.49,31359,0
2016-06-27,25.4,25.4813,25.25,25.25,31196,0
2016-06-28,25.27,25.4999,25.27,25.48,38897,0
2016-06-29,25.5,25.63,25.4201,25.5,45428,0
2016-06-30,25.52,25.7624,25.52,25.66,36717,0
2016-07-01,25.66,25.66,25.41,25.5,20446,0
2016-07-05,25.57,25.7,25.345,25.7,26935,0
2016-07-06,25.7,25.7,25.451,25.59,31422,0
2016-07-07,25.53,25.69,25.53,25.68,40549,0
2016-07-08,25.65,25.68,25.57,25.57,42967,0
2016-07-11,25.53,25.53,25.44,25.507,40117,0
2016-07-12,25.44,25.53,25.38,25.4,41248,0
2016-07-13,25.46,25.46,25.26,25.4,51386,0
2016-07-14,25.37,25.43,25.33,25.4,25356,0
2016-07-15,25.33,25.65,25.33,25.53,61710,0
2016-07-18,25.63,25.67,25.55,25.67,25968,0
2016-07-19,25.57,25.79,25.56,25.6,32924,0
2016-07-20,25.61,25.7,25.4901,25.69,26016,0
2016-07-21,25.6918,25.6949,25.5101,25.6262,52998,0
2016-07-22,25.52,25.57,25.48,25.5399,24815,0
2016-07-25,25.51,25.51,25.3,25.37,48466,0
2016-07-26,25.34,25.39,25.28,25.37,34727,0
2016-07-27,25.37,25.4,25.32,25.3899,20616,0
2016-07-28,25.35,25.44,25.33,25.33,37882,0
2016-07-29,25.36,25.57,25.32,25.4,43153,0
2016-08-01,25.5,25.54,25.34,25.38,22786,0
2016-08-02,25.45,25.48,25.35,25.46,20143,0
2016-08-03,25.46,25.72,25.419,25.72,25219,0
2016-08-04,25.69,25.76,25.56,25.73,44342,0
2016-08-05,25.75,25.75,25.52,25.67,34840,0
2016-08-08,25.65,25.73,25.57,25.68,31011,0
2016-08-09,25.65,25.88,25.62,25.86,29754,0
2016-08-10,25.82,25.96,25.81,25.85,31138,0
2016-08-11,25.85,25.85,25.62,25.7,35737,0
2016-08-12,25.89,25.89,25.6601,25.82,18030,0
2016-08-15,25.74,25.78,25.57,25.58,31820,0
2016-08-16,25.57,25.67,25.51,25.52,30899,0
2016-08-17,25.48,25.69,25.48,25.69,31941,0
2016-08-18,25.63,25.8,25.63,25.65,24648,0
2016-08-19,25.6372,25.73,25.6,25.61,34731,0
2016-08-22,25.61,25.61,25.4701,25.55,25328,0
2016-08-23,25.55,25.7699,25.5015,25.7201,17010,0
2016-08-24,25.77,25.78,25.63,25.74,49192,0
2016-08-25,25.65,25.75,25.64,25.66,29401,0
2016-08-26,25.6999,25.73,25.5601,25.73,25429,0
2016-08-29,25.48,25.58,25.42,25.43,26047,0
2016-08-30,25.43,25.55,25.42,25.49,28073,0
2016-08-31,25.42,25.6,25.39,25.42,35385,0
2016-09-01,25.45,25.53,25.42,25.52,16229,0
2016-09-02,25.5122,25.61,25.43,25.47,20779,0
2016-09-06,25.52,25.55,25.37,25.4399,26316,0
2016-09-07,25.37,25.49,25.34,25.49,26199,0
2016-09-08,25.49,25.5,25.39,25.47,24922,0
2016-09-09,25.4,25.444,25.15,25.16,34855,0
2016-09-12,25.15,25.36,25.1,25.2949,23903,0
2016-09-13,25.18,25.2568,25.03,25.06,15282,0
2016-09-14,25.17,25.3,25.06,25.3,20763,0
2016-09-15,25.33,25.39,25.16,25.19,38888,0
2016-09-16,25.28,25.319,25.18,25.2,18243,0
2016-09-19,25.2739,25.4,25.26,25.34,18646,0
2016-09-20,25.27,25.47,25.27,25.46,14427,0
2016-09-21,25.39,25.55,25.37,25.55,13355,0
2016-09-22,25.55,25.5896,25.44,25.5086,20109,0
2016-09-23,25.51,25.63,25.3,25.31,35865,0
2016-09-26,25.3,25.43,25.2701,25.43,30074,0
2016-09-27,25.34,25.45,25.291,25.42,26011,0
2016-09-28,25.38,25.47,25.34,25.41,23584,0
2016-09-29,25.49,25.5048,25.4,25.41,19864,0
2016-09-30,25.43,25.58,25.41,25.45,24011,0
2016-10-03,25.57,25.627,25.536,25.55,21101,0
2016-10-04,25.55,25.59,25.47,25.47,19219,0
2016-10-05,25.47,25.53,25.38,25.5,20203,0
2016-10-06,25.41,25.54,25.4,25.54,15158,0
2016-10-07,25.5,25.65,25.5,25.6,14131,0
2016-10-10,25.64,25.64,25.35,25.45,25955,0
2016-10-11,25.4624,25.47,25.06,25.17,42698,0
2016-10-12,25.11,25.25,25.01,25.03,31542,0
2016-10-13,25.04,25.06,24.75,24.9,77162,0
2016-10-14,24.98,25.2,24.956,25.02,18253,0
2016-10-17,25.077,25.1665,25.04,25.06,12119,0
2016-10-18,25.13,25.44,25.04,25.4,30930,0
2016-10-19,25.43,25.49,25.3501,25.46,18489,0
2016-10-20,25.43,25.53,25.4,25.45,7507,0
2016-10-21,25.41,25.74,25.401,25.74,36134,0
2016-10-24,25.62,25.66,25.455,25.54,28888,0
2016-10-25,25.48,25.509,25.25,25.49,41073,0
2016-10-26,25.47,25.47,25.19,25.25,33817,0
2016-10-27,25.19,25.39,25.15,25.39,11484,0
2016-10-28,25.25,25.4,25.25,25.265,13612,0
2016-10-31,25.281,25.44,25.281,25.31,14748,0
2016-11-01,25.31,25.34,25.26,25.29,8309,0
2016-11-02,25.29,25.3053,25.1201,25.14,29058,0
2016-11-03,25.09,25.15,25,25,33586,0
2016-11-04,25.0407,25.23,25.04,25.22,21761,0
2016-11-07,25.24,25.28,25.07,25.08,38943,0
2016-11-08,25.1,25.1,25,25.0283,23777,0
2016-11-09,24.9,25.1,24.75,25,61175,0
2016-11-10,24.78,25.0533,24.54,24.8,80433,0
2016-11-11,24.64,24.74,24.17,24.74,46852,0
2016-11-14,24.56,24.56,23.76,24.09,80296,0
2016-11-15,24.372,24.88,24.372,24.87,28008,0
2016-11-16,24.84,25.17,24.76,25.0412,26647,0
2016-11-17,24.99,25.1012,24.78,24.858,29137,0
2016-11-18,24.78,24.92,24.3,24.3973,50569,0
2016-11-21,24.4,24.6344,24.31,24.3127,42638,0
2016-11-22,24.4,24.4,24.01,24.25,62150,0
2016-11-23,24,24.1341,23.882,23.97,46395,0
2016-11-25,23.9999,24.1287,23.86,23.86,40738,0
2016-11-28,23.8,23.94,23.721,23.84,69393,0
2016-11-29,23.85,24.15,23.64,23.9571,40938,0
2016-11-30,23.98,24.15,23.52,24.13,26020,0
2016-12-01,24.12,24.12,23.6501,23.9163,37260,0
2016-12-02,23.84,24,23.6,23.6,31359,0
2016-12-05,23.74,23.9,23.314,23.62,24831,0
2016-12-06,23.65,24,23.5641,23.97,45180,0
2016-12-07,24.07,24.0899,23.7573,23.81,36285,0
2016-12-08,23.88,23.88,23.51,23.55,31823,0
2016-12-09,23.61,23.77,23.41,23.49,43962,0
2016-12-12,23.5,23.5,23.2601,23.49,30092,0
2016-12-13,23.33,23.8399,23.31,23.61,41044,0
2016-12-14,23.51,23.85,23.51,23.6798,43511,0
2016-12-15,23.76,23.85,23.66,23.66,48689,0
2016-12-16,23.9,23.94,23.68,23.68,43327,0
2016-12-19,23.76,23.879,23.56,23.66,46270,0
2016-12-20,23.85,23.97,23.651,23.88,43231,0
2016-12-21,23.99,24.189,23.7,23.89,50868,0
2016-12-22,23.78,24.0199,23.78,23.864,25189,0
2016-12-23,23.89,24.0199,23.84,23.85,28661,0
2016-12-27,23.81,23.85,23.44,23.46,44933,0
2016-12-28,23.48,23.49,23.12,23.28,67667,0
2016-12-29,23.38,23.529,23.202,23.33,35323,0
2016-12-30,23.3,23.4052,23.0915,23.28,51083,0
2017-01-03,23.27,23.451,23.25,23.36,32000,0
2017-01-04,23.43,23.87,23.43,23.74,76289,0
2017-01-05,23.86,23.99,23.36,23.95,53676,0
2017-01-06,23.98,24.226,23.872,24.15,36257,0
2017-01-09,24.15,24.28,24.08,24.15,29035,0
2017-01-10,24.19,24.3101,24.11,24.3,55691,0
2017-01-11,24.3,24.67,24.2488,24.64,56693,0
2017-01-12,24.45,24.7399,24.3834,24.7399,37907,0
2017-01-13,24.53,24.6,24.22,24.48,24920,0
2017-01-17,24.33,24.57,24.28,24.42,57551,0
2017-01-18,24.52,24.5521,24.0375,24.1,39566,0
2017-01-19,24.05,24.05,23.62,23.65,64361,0
2017-01-20,23.65,23.88,23.27,23.27,122189,0
2017-01-23,23.55,23.85,23.53,23.84,48097,0
2017-01-24,23.88,23.94,23.63,23.68,51027,0
2017-01-25,23.68,23.79,23.41,23.51,46277,0
2017-01-26,23.52,23.75,23.41,23.73,74909,0
2017-01-27,23.65,23.7,23.4901,23.62,106018,0
2017-01-30,23.6,23.79,23.55,23.68,61643,0
2017-01-31,23.77,24.07,23.66,24.07,42951,0
2017-02-01,23.86,24.0399,23.62,23.63,73996,0
2017-02-02,23.71,23.72,23.47,23.57,86450,0
2017-02-03,23.62,23.8,23.61,23.6897,60546,0
2017-02-06,23.85,23.86,23.7,23.82,74381,0
2017-02-07,23.88,24.07,23.77,24.01,39847,0
2017-02-08,24.01,24.579,24.01,24.52,51023,0
2017-02-09,24.4801,24.6831,24.25,24.25,44194,0
2017-02-10,24.38,24.61,24.3048,24.57,48110,0
2017-02-13,24.52,24.69,24.35,24.57,45260,0
2017-02-14,24.54,24.74,24.45,24.73,48290,0
2017-02-15,24.6,24.85,24.6,24.82,57516,0
2017-02-16,24.75,24.92,24.72,24.92,42089,0
2017-02-17,24.92,24.99,24.87,24.96,26161,0
2017-02-21,24.88,24.9589,24.67,24.67,28561,0
2017-02-22,24.83,24.83,24.66,24.8,45849,0
2017-02-23,24.79,24.93,24.74,24.928,33735,0
2017-02-24,24.93,24.96,24.8501,24.96,27254,0
2017-02-27,24.99,25,24.84,24.9205,40094,0
2017-02-28,24.86,25.09,24.8384,25,44157,0
2017-03-01,24.87,24.893,24.73,24.82,58957,0
2017-03-02,24.81,24.925,24.62,24.62,47076,0
2017-03-03,24.6,24.8,24.5784,24.6,20392,0
2017-03-06,24.63,24.63,24.22,24.22,46956,0
2017-03-07,24.26,24.48,24.26,24.37,46811,0
2017-03-08,24.03,24.28,24.03,24.2115,63937,0
2017-03-09,24.23,24.36,24.11,24.36,52049,0
2017-03-10,24.18,24.498,24.18,24.44,49773,0
2017-03-13,24.47,24.47,24.22,24.45,27817,0
2017-03-14,24.56,24.64,24.22,24.64,31090,0
2017-03-15,24.63,24.84,24.42,24.84,29543,0
2017-03-16,24.92,24.93,24.76,24.93,38336,0
2017-03-17,24.8,24.93,24.66,24.69,37074,0
2017-03-20,24.69,24.8699,24.69,24.814,32074,0
2017-03-21,24.74,24.88,24.721,24.88,40241,0
2017-03-22,24.73,25.06,24.73,25,39959,0
2017-03-23,24.98,25.1399,24.95,25.1,49959,0
2017-03-24,25.02,25.08,24.95,25.05,36414,0
2017-03-27,24.93,25.08,24.85,24.89,25029,0
2017-03-28,24.9207,24.959,24.82,24.93,17905,0
2017-03-29,24.84,25.09,24.8301,24.95,25126,0
2017-03-30,24.88,25.133,24.88,25.01,21832,0
2017-03-31,24.93,24.9423,24.8,24.85,16906,0
2017-04-03,24.89,24.99,24.8813,24.93,31286,0
2017-04-04,24.88,25.09,24.88,24.9665,30518,0
2017-04-05,25.07,25.079,24.895,24.895,35743,0
2017-04-06,24.9,24.9599,24.84,24.89,37968,0
2017-04-07,24.86,24.95,24.77,24.842,29935,0
2017-04-10,24.9149,25.0099,24.77,24.95,20925,0
2017-04-11,24.9,25.0799,24.9,24.95,39663,0
2017-04-12,25.05,25.05,24.8601,25,47450,0
2017-04-13,25.03,25.07,24.82,25.07,24781,0
2017-04-17,24.98,25,24.92,24.96,30677,0
2017-04-18,25,25.05,24.92,25.05,23088,0
2017-04-19,25.09,25.09,24.93,25.02,24204,0
2017-04-20,25,25.02,24.95,24.99,32669,0
2017-04-21,24.93,25.09,24.93,25.09,49932,0
2017-04-24,25.1,25.1,24.91,24.93,51537,0
2017-04-25,24.9594,25.0694,24.95,25.02,26478,0
2017-04-26,24.96,25.05,24.94,24.941,35280,0
2017-04-27,24.9988,25.1,24.91,25.09,27284,0
2017-04-28,25.1,25.15,24.95,24.95,61559,0
2017-05-01,24.96,25.07,24.96,25.07,36125,0
2017-05-02,25.01,25.14,25.01,25.14,23985,0
2017-05-03,25.06,25.19,25.02,25.19,38609,0
2017-05-04,25.1,25.2,25.081,25.11,25136,0
2017-05-05,25.11,25.2,25.01,25.2,32419,0
2017-05-08,25.18,25.2,25.09,25.2,37226,0
2017-05-09,25.1623,25.31,25.15,25.23,39870,0
2017-05-10,25.18,25.29,25.16,25.17,34354,0
2017-05-11,25.16,25.27,25.11,25.23,21404,0
2017-05-12,25.17,25.23,25.131,25.18,26365,0
2017-05-15,25.15,25.23,25.15,25.19,19076,0
2017-05-16,25.16,25.38,25.15,25.33,39037,0
2017-05-17,25.23,25.35,25.2,25.22,19506,0
2017-05-18,25.35,25.45,25.25,25.41,27025,0
2017-05-19,25.39,25.46,25.33,25.38,19936,0
2017-05-22,25.36,25.49,25.315,25.36,23952,0
2017-05-23,25.33,25.4,25.328,25.4,12879,0
2017-05-24,25.32,25.44,25.2,25.44,20295,0
2017-05-25,25.35,25.45,25.21,25.33,29313,0
2017-05-26,25.09,25.29,25.09,25.29,14020,0
2017-05-30,25.26,25.49,25.26,25.47,16553,0
2017-05-31,25.38,25.64,25.21,25.25,49190,0
2017-06-01,25.2756,25.3066,25.1315,25.18,15594,0
2017-06-02,25.21,25.31,25.15,25.31,18345,0
2017-06-05,25.1928,25.27,25.14,25.15,16333,0
2017-06-06,25.19,25.24,25.081,25.11,48181,0
2017-06-07,25.15,25.18,25,25.0725,29151,0
2017-06-08,25.06,25.14,25.05,25.14,12077,0
2017-06-09,25.11,25.15,25.06,25.07,18193,0
2017-06-12,25.18,25.18,25.051,25.08,16260,0
2017-06-13,25.08,25.19,25.08,25.1699,15014,0
2017-06-14,25.11,25.34,25.11,25.22,18668,0
2017-06-15,25.27,25.33,25.2388,25.33,16563,0
2017-06-16,25.34,25.34,25.15,25.17,10727,0
2017-06-19,25.17,25.37,25.17,25.32,13790,0
2017-06-20,25.33,25.59,25.33,25.42,27414,0
2017-06-21,25.28,25.62,25.28,25.62,18054,0
2017-06-22,25.67,25.67,25.52,25.52,22420,0
2017-06-23,25.65,25.65,25.37,25.37,13053,0
2017-06-26,25.38,25.559,25.38,25.47,13611,0
2017-06-27,25.53,25.54,25.3829,25.4402,25749,0
2017-06-28,25.42,25.5,25.2969,25.35,20966,0
2017-06-29,25.43,25.43,25.3,25.31,10442,0
2017-06-30,25.3207,25.389,25.23,25.23,12865,0
2017-07-03,25.23,25.38,25.16,25.3,6906,0
2017-07-05,25.23,25.44,25.22,25.43,24840,0
2017-07-06,25.34,25.5,25.321,25.49,11291,0
2017-07-07,25.39,25.58,25.33,25.49,31241,0
2017-07-10,25.49,25.49,25.19,25.3,24010,0
2017-07-11,25.32,25.34,25.08,25.12,27910,0
2017-07-12,25.13,25.31,25.12,25.3099,39829,0
2017-07-13,25.23,25.3,25.18,25.21,23355,0
2017-07-14,25.19,25.31,25.15,25.23,20914,0
2017-07-17,25.2,25.24,25.12,25.16,21958,0
2017-07-18,25.19,25.2173,25.14,25.16,20708,0
2017-07-19,25.19,25.24,25.13,25.14,44465,0
2017-07-20,25.16,25.21,25.14,25.18,23177,0
2017-07-21,25.192,25.57,25.18,25.57,46707,0
2017-07-24,25.4,25.4,25.21,25.26,34803,0
2017-07-25,25.36,25.38,25.2,25.36,17322,0
2017-07-26,25.27,25.359,25.14,25.16,30004,0
2017-07-27,25.16,25.16,25.091,25.1,23049,0
2017-07-28,25.1,25.17,25.08,25.17,12962,0
2017-07-31,25.16,25.222,25.07,25.08,13987,0
2017-08-01,25.11,25.299,25.11,25.21,17094,0
2017-08-02,25.18,25.22,25.12,25.169,17815,0
2017-08-03,25.15,25.37,25.13,25.31,23524,0
2017-08-04,25.38,25.3994,25.25,25.334,20102,0
2017-08-07,25.38,25.38,25.1801,25.32,18108,0
2017-08-08,25.3,25.35,25.28,25.34,13600,0
2017-08-09,25.23,25.34,25.21,25.33,19058,0
2017-08-10,25.2,25.2,25.06,25.09,27681,0
2017-08-11,25.12,25.169,25,25.04,32069,0
2017-08-14,25.16,25.2399,25.07,25.11,33793,0
2017-08-15,25.0841,25.18,25.05,25.176,25115,0
2017-08-16,25.16,25.244,25.15,25.22,19438,0
2017-08-17,25.18,25.24,25.1,25.15,8732,0
2017-08-18,25.17,25.6,25.14,25.48,34764,0
2017-08-21,25.41,25.54,25.37,25.4,10040,0
2017-08-22,25.46,25.46,25.22,25.251,19959,0
2017-08-23,25.2601,25.489,25.2601,25.34,21320,0
2017-08-24,25.29,25.359,25.28,25.3,20436,0
2017-08-25,25.33,25.3556,25.1724,25.29,19244,0
2017-08-28,25.25,25.33,25.19,25.23,18722,0
2017-08-29,25,25.25,25,25.15,13064,0
2017-08-30,25.19,25.28,25.15,25.27,13251,0
2017-08-31,25.21,25.35,25.1501,25.34,22041,0
2017-09-01,25.23,25.34,25.23,25.25,7607,0
2017-09-05,25.25,25.45,25.25,25.3,15212,0
2017-09-06,25.29,25.36,25.23,25.29,11635,0
2017-09-07,25.26,25.31,25.1801,25.245,9748,0
2017-09-08,25.236,25.24,25.03,25.03,26548,0
2017-09-11,25.11,25.17,25.06,25.08,15336,0
2017-09-12,25.09,25.1,25.05,25.08,13284,0
2017-09-13,25.08,25.13,25.03,25.08,15075,0
2017-09-14,25.05,25.1499,25.05,25.1,15620,0
2017-09-15,25.15,25.15,25.11,25.13,12770,0
2017-09-18,25.19,25.24,25.111,25.18,20754,0
2017-09-19,25.18,25.24,25.16,25.2314,14894,0
2017-09-20,25.31,25.35,25.2,25.2989,11632,0
2017-09-21,25.24,25.45,25.24,25.39,16412,0
2017-09-22,25.27,25.38,25.19,25.22,26844,0
2017-09-25,25.22,25.25,25.15,25.15,14650,0
2017-09-26,25.15,25.17,25.08,25.09,20186,0
2017-09-27,25.14,25.16,24.97,25.0431,38221,0
2017-09-28,25.02,25.05,24.96,24.97,36256,0
2017-09-29,24.96,25.09,24.96,25.05,28813,0
2017-10-02,25.08,25.14,24.96,24.98,24210,0
2017-10-03,25.01,25.05,24.95,24.95,31440,0
2017-10-04,24.95,25.061,24.95,24.98,20379,0
2017-10-05,25.04,25.08,24.93,24.93,15841,0
2017-10-06,24.94,25.0099,24.8,24.96,43906,0
2017-10-09,24.93,25,24.83,24.88,22449,0
2017-10-10,24.98,25.17,24.955,25.13,21223,0
2017-10-11,25.16,25.23,25.1141,25.23,12199,0
2017-10-12,25.11,25.28,25.11,25.28,15317,0
2017-10-13,25.23,25.33,25.2,25.21,13936,0
2017-10-16,25.221,25.28,25.2,25.2,7661,0
2017-10-17,25.2,25.25,25.2,25.2,26253,0
2017-10-18,25.2,25.29,25.2,25.28,35460,0
2017-10-19,25.25,25.3,25.22,25.28,16712,0
2017-10-20,25.2824,25.46,25.2632,25.46,34391,0
2017-10-23,25.37,25.43,25.31,25.4125,14906,0
2017-10-24,25.4,25.4,25.33,25.34,17341,0
2017-10-25,25.3264,25.34,25.25,25.25,29401,0
2017-10-26,25.3101,25.4728,25.25,25.41,41181,0
2017-10-27,25.37,25.4331,25.26,25.2909,35955,0
2017-10-30,25.35,25.35,24.81,24.89,105884,0
2017-10-31,24.91,25.32,24.91,25.16,34374,0
2017-11-01,25.15,25.2394,25.1346,25.21,14420,0
2017-11-02,25.28,25.28,25.0998,25.2283,16374,0
2017-11-03,25.19,25.2584,25.17,25.1799,16569,0
2017-11-06,25.25,25.25,24.9501,25,26446,0
2017-11-07,24.95,25.19,24.95,24.95,38346,0
2017-11-08,24.9501,25.0799,24.9256,25.0469,16047,0
2017-11-09,25.0447,25.14,24.95,25.03,20818,0
2017-11-10,25.02,25.1201,24.96,24.972,19585,0
