Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.069,22.219,22.069,22.119,11007,0
2010-08-24,22.109,22.309,22.109,22.309,14829,0
2010-08-25,22.219,22.562,22.219,22.562,17485,0
2010-08-26,22.512,22.512,22.226,22.253,24140,0
2010-08-27,21.993,22.109,21.91,22.086,26468,0
2010-08-30,22.01,22.069,22.01,22.01,6342,0
2010-08-31,22.134,22.318,22.01,22.235,21004,0
2010-09-01,22.253,22.512,22.086,22.471,29888,0
2010-09-02,22.287,22.381,22.162,22.162,23418,0
2010-09-03,22.202,22.219,22.162,22.162,68486,0
2010-09-07,22.162,22.243,22.094,22.243,51780,0
2010-09-08,22.187,22.309,22.086,22.086,16470,0
2010-09-09,22.094,22.504,22.094,22.243,68579,0
2010-09-10,22.353,22.512,22.119,22.134,37436,0
2010-09-13,22.094,22.235,21.985,22.086,25505,0
2010-09-14,22.036,22.287,22.036,22.272,26935,0
2010-09-15,22.194,22.243,22.077,22.162,64025,0
2010-09-16,22.143,22.372,22.127,22.243,69050,0
2010-09-17,22.171,22.344,22.127,22.194,31526,0
2010-09-20,22.202,22.418,22.178,22.28,22319,0
2010-09-21,22.28,22.52,22.243,22.437,14655,0
2010-09-22,22.326,22.527,22.287,22.411,7170,0
2010-09-23,22.427,22.445,22.243,22.243,5189,0
2010-09-24,22.272,22.353,22.052,22.077,38259,0
2010-09-27,22.077,22.372,22.06,22.287,20896,0
2010-09-28,22.372,22.527,22.318,22.496,17053,0
2010-09-29,22.404,22.537,22.326,22.496,18308,0
2010-09-30,22.52,22.614,22.418,22.445,38206,0
2010-10-01,22.562,22.595,22.344,22.562,5921,0
2010-10-04,22.578,22.578,22.262,22.344,16393,0
2010-10-05,22.287,22.418,22.202,22.418,24320,0
2010-10-06,22.326,22.411,22.202,22.235,7169,0
2010-10-07,22.437,22.578,22.253,22.578,44169,0
2010-10-08,22.512,22.555,22.243,22.496,43260,0
2010-10-11,22.404,22.588,22.28,22.454,54393,0
2010-10-12,22.395,22.661,22.395,22.445,13436,0
2010-10-13,22.488,22.655,22.411,22.488,16553,0
2010-10-14,22.504,22.84,22.418,22.578,23610,0
2010-10-15,22.512,22.57,22.326,22.454,19573,0
2010-10-18,22.362,22.52,22.353,22.353,6359,0
2010-10-19,22.318,22.578,22.318,22.479,14083,0
2010-10-20,22.57,22.771,22.488,22.614,14000,0
2010-10-21,22.527,22.695,22.512,22.512,26585,0
2010-10-22,22.527,22.527,22.381,22.404,18229,0
2010-10-25,22.404,22.555,22.404,22.488,14845,0
2010-10-26,22.562,22.823,22.462,22.695,26629,0
2010-10-27,22.661,22.805,22.578,22.67,26228,0
2010-10-28,22.621,22.753,22.326,22.411,55303,0
2010-10-29,22.437,22.454,22.06,22.21,36069,0
2010-11-01,22.318,22.318,22.094,22.202,13982,0
2010-11-02,22.153,22.235,22.086,22.187,26609,0
2010-11-03,22.194,22.262,22.127,22.171,9725,0
2010-11-04,22.178,22.235,22.162,22.171,12877,0
2010-11-05,22.243,22.243,22.109,22.226,9803,0
2010-11-08,22.235,22.52,22.202,22.326,42708,0
2010-11-09,22.287,22.496,22.235,22.272,18598,0
2010-11-10,22.295,22.504,22.28,22.336,9304,0
2010-11-11,22.353,22.52,22.219,22.243,20935,0
2010-11-12,22.28,22.411,22.243,22.243,19983,0
2010-11-15,22.262,22.318,22.162,22.162,25135,0
2010-11-16,22.171,22.243,21.616,21.86,73231,0
2010-11-17,21.927,22.06,21.918,21.985,13130,0
2010-11-18,21.884,22.103,21.884,22.103,18701,0
2010-11-19,21.944,22.153,21.91,22.036,17313,0
2010-11-22,22.094,22.153,22.026,22.153,5526,0
2010-11-23,22.143,22.153,21.936,21.993,28265,0
2010-11-24,22.119,22.119,22.01,22.103,4385,0
2010-11-26,21.918,21.918,21.76,21.826,10493,0
2010-11-29,21.775,21.86,21.743,21.743,12774,0
2010-11-30,21.743,21.876,21.652,21.652,21123,0
2010-12-01,21.592,21.76,21.584,21.601,30606,0
2010-12-02,21.616,21.684,21.507,21.584,28787,0
2010-12-03,21.584,21.734,21.575,21.584,9371,0
2010-12-06,21.66,21.66,21.584,21.642,16450,0
2010-12-07,21.575,21.667,21.499,21.667,15027,0
2010-12-08,21.558,21.642,21.499,21.568,16620,0
2010-12-09,21.568,21.568,21.324,21.442,42550,0
2010-12-10,21.407,21.476,21.117,21.282,28274,0
2010-12-13,21.156,21.25,21.117,21.199,47295,0
2010-12-14,21.242,21.242,20.998,21.065,28021,0
2010-12-15,21.133,21.191,20.998,21.182,5556,0
2010-12-16,21.191,21.199,20.998,21.117,20539,0
2010-12-17,21.125,21.156,20.998,20.998,17217,0
2010-12-20,21.04,21.242,21.017,21.065,9591,0
2010-12-21,21.033,21.242,21.007,21.208,13913,0
2010-12-22,21.234,22.069,20.998,21.307,21003,0
2010-12-23,21.435,21.652,21.156,21.25,13957,0
2010-12-27,21.224,21.534,21.199,21.242,13588,0
2010-12-28,21.324,21.417,21.156,21.242,10773,0
2010-12-29,21.242,21.375,21.156,21.156,9873,0
2010-12-30,21.242,21.242,20.513,20.856,112465,0
2010-12-31,20.873,20.998,20.873,20.974,35140,0
2011-01-03,20.99,21.117,20.873,20.873,32970,0
2011-01-04,20.891,20.974,20.891,20.932,18646,0
2011-01-05,20.932,21.017,20.873,20.899,16126,0
2011-01-06,20.873,20.932,20.865,20.882,14465,0
2011-01-07,20.924,20.947,20.83,20.83,13948,0
2011-01-10,20.865,20.873,20.713,20.791,29832,0
2011-01-11,20.738,20.808,20.704,20.772,18319,0
2011-01-12,20.772,20.772,20.656,20.738,39421,0
2011-01-13,20.621,20.865,20.621,20.738,22172,0
2011-01-14,20.704,20.937,20.704,20.932,28677,0
2011-01-18,20.799,20.908,20.765,20.83,29708,0
2011-01-19,20.799,21.216,20.799,20.83,17430,0
2011-01-20,20.756,21.117,20.756,21.083,16384,0
2011-01-21,21.074,21.507,21.074,21.342,31557,0
2011-01-24,21.398,21.425,21.099,21.149,22771,0
2011-01-25,21.234,21.242,21.017,21.242,12924,0
2011-01-26,21.099,21.282,21.099,21.208,12222,0
2011-01-27,21.117,21.172,21.033,21.149,13626,0
2011-01-28,21.074,21.133,20.998,21.125,17751,0
2011-01-31,20.998,21.083,20.998,21.047,19475,0
2011-02-01,21.074,21.117,21.017,21.117,9629,0
2011-02-02,21.04,21.117,20.998,21.065,17177,0
2011-02-03,21.107,21.107,20.822,20.924,40705,0
2011-02-04,21.025,21.033,20.916,20.947,15184,0
2011-02-07,20.908,21.017,20.899,21.017,27853,0
2011-02-08,20.916,21.033,20.899,20.908,13730,0
2011-02-09,20.932,21.017,20.908,20.998,26211,0
2011-02-10,20.947,21.065,20.947,21.017,8821,0
2011-02-11,20.99,21.09,20.932,20.932,17400,0
2011-02-14,20.937,21.117,20.932,21.117,21481,0
2011-02-15,21.09,21.282,21.047,21.259,16733,0
2011-02-16,21.242,21.265,21.133,21.208,7557,0
2011-02-18,21.242,21.307,21.172,21.172,14516,0
2011-02-22,21.242,21.272,21.074,21.107,16110,0
2011-02-23,21.074,21.156,21.074,21.156,6942,0
2011-02-24,20.856,21.007,20.808,20.955,11669,0
2011-02-25,21.007,21.033,20.891,21.033,13237,0
2011-02-28,20.965,21.025,20.924,21.025,12677,0
2011-03-01,21.04,21.307,21.007,21.307,29292,0
2011-03-02,21.172,21.3,21.165,21.3,9158,0
2011-03-03,21.324,21.324,21.165,21.265,7819,0
2011-03-04,21.182,21.407,21.172,21.242,18739,0
2011-03-07,21.265,21.334,21.149,21.156,7115,0
2011-03-08,21.117,21.242,20.924,21.007,27784,0
2011-03-09,20.998,21.055,20.99,21.007,13638,0
2011-03-10,21.047,21.107,20.924,20.924,21921,0
2011-03-11,20.937,20.99,20.924,20.924,24225,0
2011-03-14,20.924,21.065,20.924,20.99,8020,0
2011-03-15,20.983,21.199,20.937,20.99,23753,0
2011-03-16,21.007,21.199,20.965,21.09,10530,0
2011-03-17,21.117,21.216,20.974,20.99,10416,0
2011-03-18,20.974,21.055,20.947,20.974,14895,0
2011-03-21,20.974,21.055,20.955,21.04,8741,0
2011-03-22,21.065,21.117,21.033,21.083,6839,0
2011-03-23,21.099,21.234,20.974,20.974,13296,0
2011-03-24,20.99,21.165,20.99,21.125,10968,0
2011-03-25,21.047,21.125,21.007,21.04,9845,0
2011-03-28,21.117,21.125,21.074,21.074,10250,0
2011-03-29,21.055,21.107,20.983,20.998,6896,0
2011-03-30,21.017,21.099,20.983,20.983,19762,0
2011-03-31,21.017,21.074,20.965,21.047,20678,0
2011-04-01,21.055,21.065,20.974,20.974,10641,0
2011-04-04,21.04,21.099,20.998,21.033,6918,0
2011-04-05,21.107,21.156,20.998,21.017,14763,0
2011-04-06,21.083,21.107,20.998,21.007,26795,0
2011-04-07,21.047,21.055,20.965,20.99,16245,0
2011-04-08,20.99,21.007,20.937,20.947,10291,0
2011-04-11,20.974,20.99,20.908,20.916,18096,0
2011-04-12,20.955,21.055,20.937,20.937,21732,0
2011-04-13,20.937,20.998,20.924,20.937,14133,0
2011-04-14,20.947,21.047,20.924,20.947,8643,0
2011-04-15,20.974,20.983,20.924,20.983,17828,0
2011-04-18,20.983,21.09,20.924,20.924,29859,0
2011-04-19,20.947,20.983,20.873,20.983,20348,0
2011-04-20,20.974,21.055,20.955,21.055,14495,0
2011-04-21,21.09,21.125,20.974,20.974,10262,0
2011-04-25,20.99,21.107,20.974,21.074,12695,0
2011-04-26,21.04,21.107,21.017,21.083,17018,0
2011-04-27,21.017,21.09,20.998,21.017,13468,0
2011-04-28,21.047,21.133,21.007,21.007,14682,0
2011-04-29,21.017,21.099,21.007,21.055,11053,0
2011-05-02,21.047,21.156,21.047,21.156,7695,0
2011-05-03,21.083,21.125,21.007,21.033,13293,0
2011-05-04,21.09,21.149,21.007,21.047,34765,0
2011-05-05,21.107,21.141,21.033,21.09,11945,0
2011-05-06,21.09,21.141,21.09,21.141,7916,0
2011-05-09,21.09,21.149,21.074,21.117,13900,0
2011-05-10,21.133,21.25,21.117,21.234,34598,0
2011-05-11,21.165,21.224,21.156,21.156,16574,0
2011-05-12,21.165,21.216,21.156,21.172,13447,0
2011-05-13,21.156,21.234,21.156,21.165,16983,0
2011-05-16,21.182,21.324,21.125,21.234,55833,0
2011-05-17,21.25,21.282,21.216,21.216,15556,0
2011-05-18,21.216,21.282,21.156,21.182,20385,0
2011-05-19,21.156,21.282,21.156,21.172,15030,0
2011-05-20,21.182,21.242,21.172,21.224,13427,0
2011-05-23,21.216,21.291,21.182,21.199,22253,0
2011-05-24,21.242,21.316,21.156,21.316,22897,0
2011-05-25,21.307,21.316,21.182,21.182,19688,0
2011-05-26,20.965,21.04,20.916,20.937,13730,0
2011-05-27,20.947,20.998,20.924,20.932,12201,0
2011-05-31,21.033,21.156,20.955,21.033,27056,0
2011-06-01,21.065,21.149,21.033,21.149,27569,0
2011-06-02,21.191,21.216,21.09,21.117,15212,0
2011-06-03,21.149,21.172,21.117,21.172,9488,0
2011-06-06,21.133,21.133,20.947,21.025,50089,0
2011-06-07,21.04,21.09,20.974,21.025,31217,0
2011-06-08,20.983,21.055,20.955,21.033,10860,0
2011-06-09,21.083,21.182,21.074,21.172,34467,0
2011-06-10,21.156,21.234,21.065,21.182,10592,0
2011-06-13,21.165,21.172,21.047,21.074,14797,0
2011-06-14,21.083,21.182,21.083,21.117,22177,0
2011-06-15,21.083,21.182,21.083,21.156,7602,0
2011-06-16,21.141,21.224,21.107,21.117,15027,0
2011-06-17,21.125,21.224,21.083,21.107,15015,0
2011-06-20,21.133,21.133,20.955,21.017,27460,0
2011-06-21,21.074,21.149,21.033,21.149,30290,0
2011-06-22,21.09,21.165,21.033,21.074,17864,0
2011-06-23,21.125,21.182,20.983,21.141,18148,0
2011-06-24,21.107,21.149,21.033,21.074,9378,0
2011-06-27,21.083,21.172,21.074,21.074,14125,0
2011-06-28,21.117,21.272,21.074,21.265,42106,0
2011-06-29,21.191,21.307,21.133,21.282,18980,0
2011-06-30,21.282,21.351,21.107,21.107,17687,0
2011-07-01,21.141,21.316,21.141,21.156,14322,0
2011-07-05,21.265,21.334,21.242,21.307,16582,0
2011-07-06,21.3,21.307,21.199,21.3,6070,0
2011-07-07,21.3,21.3,21.25,21.291,3473,0
2011-07-08,21.291,21.334,21.099,21.242,21510,0
2011-07-11,21.216,21.342,21.199,21.342,16453,0
2011-07-12,21.334,21.334,21.156,21.208,23628,0
2011-07-13,21.208,21.272,21.199,21.265,4017,0
2011-07-14,21.272,21.391,21.242,21.391,16468,0
2011-07-15,21.391,21.45,21.375,21.45,10282,0
2011-07-18,21.384,21.568,21.291,21.543,21148,0
2011-07-19,21.45,21.609,21.324,21.367,14615,0
2011-07-20,21.351,21.616,21.351,21.384,19088,0
2011-07-21,21.391,21.575,21.342,21.575,16093,0
2011-07-22,21.507,21.575,21.485,21.575,6297,0
2011-07-25,21.558,21.635,21.357,21.384,14076,0
2011-07-26,21.425,21.476,21.324,21.334,33281,0
2011-07-27,21.324,21.398,21.324,21.334,17711,0
2011-07-28,21.324,21.551,21.324,21.334,21648,0
2011-07-29,21.324,21.417,21.324,21.407,8922,0
2011-08-01,21.398,21.407,21.342,21.407,6472,0
2011-08-02,21.342,21.499,21.342,21.357,5165,0
2011-08-03,21.384,21.384,21.242,21.367,30148,0
2011-08-04,21.351,21.442,21.224,21.334,5618,0
2011-08-05,21.282,21.407,21.199,21.265,9187,0
2011-08-08,21.074,21.307,20.865,20.924,36027,0
2011-08-09,20.908,21.66,20.908,21.191,25055,0
2011-08-10,21.117,21.391,21.007,21.282,10627,0
2011-08-11,21.282,21.652,21.141,21.652,15179,0
2011-08-12,21.551,21.558,21.216,21.435,6323,0
2011-08-15,21.507,21.551,21.367,21.367,6664,0
2011-08-16,21.375,21.543,21.307,21.367,14664,0
2011-08-17,21.391,21.543,21.367,21.407,18063,0
2011-08-18,21.367,21.584,21.367,21.568,15442,0
2011-08-19,21.375,21.568,21.342,21.407,14979,0
2011-08-22,21.551,21.66,21.45,21.616,28164,0
2011-08-23,21.652,21.743,21.551,21.66,5659,0
2011-08-24,21.743,21.743,21.667,21.718,8848,0
2011-08-25,21.743,21.826,21.66,21.743,7153,0
2011-08-26,21.642,21.91,21.575,21.693,11986,0
2011-08-29,21.652,21.785,21.476,21.609,7680,0
2011-08-30,21.734,21.743,21.584,21.743,13487,0
2011-08-31,21.625,21.868,21.625,21.868,6690,0
2011-09-01,21.91,21.993,21.701,21.993,15669,0
2011-09-02,21.802,21.993,21.802,21.976,8698,0
2011-09-06,21.826,22.077,21.826,22.077,16489,0
2011-09-07,22.372,22.372,21.785,22.127,10593,0
2011-09-08,22.077,22.162,22.026,22.153,15733,0
2011-09-09,22.077,22.162,22.077,22.162,4235,0
2011-09-12,22.119,22.262,22.109,22.162,12721,0
2011-09-13,22.119,22.326,22.119,22.262,14387,0
2011-09-14,22.411,22.411,22.162,22.178,15162,0
2011-09-15,22.362,22.362,22.109,22.162,11450,0
2011-09-16,22.162,22.162,21.985,21.985,5220,0
2011-09-19,21.976,22.036,21.936,22.019,8729,0
2011-09-20,22.086,22.086,21.852,21.852,14445,0
2011-09-21,22.01,22.103,21.543,21.86,12105,0
2011-09-22,21.852,22.119,21.76,22.103,9015,0
2011-09-23,22.052,22.162,21.575,21.592,23136,0
2011-09-26,21.743,21.893,21.534,21.534,24740,0
2011-09-27,21.568,21.944,21.568,21.734,18638,0
2011-09-28,21.802,21.802,21.584,21.584,7398,0
2011-09-29,21.726,21.726,21.551,21.635,22289,0
2011-09-30,21.558,22.036,21.558,22.036,18003,0
2011-10-03,21.884,21.884,21.575,21.575,19790,0
2011-10-04,21.534,21.743,21.534,21.701,15689,0
2011-10-05,21.693,22.077,21.693,22.036,19943,0
2011-10-06,21.884,22.036,21.884,21.944,10693,0
2011-10-07,22.036,22.036,21.826,21.826,5937,0
2011-10-10,22.086,22.109,21.868,22.109,21361,0
2011-10-11,21.96,22.094,21.918,22.069,11937,0
2011-10-12,22.036,22.162,21.985,22.162,11876,0
2011-10-13,22.103,22.109,22.003,22.044,12639,0
2011-10-14,22.219,22.219,22.003,22.119,7967,0
2011-10-17,22.036,22.134,22.01,22.094,10805,0
2011-10-18,22.153,22.219,22.044,22.077,12540,0
2011-10-19,22.21,22.243,22.044,22.187,15701,0
2011-10-20,22.119,22.119,22.077,22.077,3269,0
2011-10-21,22.272,22.272,22.069,22.153,6652,0
2011-10-24,22.06,22.235,22.036,22.202,5782,0
2011-10-25,22.06,22.404,22.06,22.202,17225,0
2011-10-26,22.202,22.411,22.143,22.162,20076,0
2011-10-27,22.162,22.814,22.019,22.119,9954,0
2011-10-28,22.077,22.235,21.952,21.952,11023,0
2011-10-31,21.952,22.069,21.918,21.952,3632,0
2011-11-01,21.96,22.019,21.835,21.902,14545,0
2011-11-02,22.026,22.103,21.918,21.918,12098,0
2011-11-03,22.153,22.153,21.902,22.103,12999,0
2011-11-04,22.127,22.162,21.969,22.162,10463,0
2011-11-07,22.06,22.153,21.969,22.069,8657,0
2011-11-08,22.094,22.162,21.985,21.985,19282,0
2011-11-09,21.835,22.395,21.601,22.262,26882,0
2011-11-10,22.119,22.326,22.119,22.171,10281,0
2011-11-11,22.287,22.411,22.243,22.388,15047,0
2011-11-14,22.353,22.411,22.243,22.395,7391,0
2011-11-15,22.295,22.479,22.243,22.462,19408,0
2011-11-16,22.262,22.336,22.094,22.094,29209,0
2011-11-17,22.187,22.194,22.086,22.187,9680,0
2011-11-18,22.094,22.202,22.094,22.202,12551,0
2011-11-21,22.153,22.178,22.077,22.103,12801,0
2011-11-22,22.094,22.21,22.094,22.094,11428,0
2011-11-23,22.103,22.202,22.103,22.202,9224,0
2011-11-25,22.287,22.287,22.109,22.127,5007,0
2011-11-28,22.077,22.077,21.76,21.775,15482,0
2011-11-29,21.826,22.235,21.826,22.026,17875,0
2011-11-30,22.069,22.496,22.003,22.077,8484,0
2011-12-01,22.178,22.344,22.052,22.326,17806,0
2011-12-02,22.411,22.411,22.226,22.226,17137,0
2011-12-05,22.57,22.57,22.226,22.226,16193,0
2011-12-06,22.153,22.381,22.134,22.353,11373,0
2011-12-07,22.272,22.326,22.187,22.194,12699,0
2011-12-08,22.272,22.479,22.202,22.411,32199,0
2011-12-09,22.488,22.488,22.219,22.219,26971,0
2011-12-12,22.253,22.272,22.094,22.187,16338,0
2011-12-13,22.094,22.219,22.094,22.219,5068,0
2011-12-14,22.103,22.243,22.103,22.219,15016,0
2011-12-15,22.243,22.372,22.109,22.162,12680,0
2011-12-16,22.187,22.318,22.127,22.127,16776,0
2011-12-19,22.243,22.262,21.91,22.077,33941,0
2011-12-20,22.21,22.344,22.103,22.202,9896,0
2011-12-21,22.202,22.362,22.06,22.06,10706,0
2011-12-22,22.069,22.134,21.952,22.036,12054,0
2011-12-23,22.06,22.119,21.918,21.918,12007,0
2011-12-27,21.952,22.052,21.884,21.927,36656,0
2011-12-28,21.902,22.026,21.876,21.884,29261,0
2011-12-29,22.003,22.003,21.893,21.893,15384,0
2011-12-30,21.893,21.952,21.852,21.852,7094,0
2012-01-03,21.876,21.918,21.775,21.902,13797,0
2012-01-04,21.775,21.893,21.743,21.743,15254,0
2012-01-05,21.752,21.842,21.743,21.743,18221,0
2012-01-06,21.752,21.976,21.701,21.91,9695,0
2012-01-09,21.868,21.927,21.701,21.91,31574,0
2012-01-10,22.077,22.077,21.927,21.993,10580,0
2012-01-11,21.927,22.153,21.927,22.153,26649,0
2012-01-12,22.162,22.162,21.944,21.944,17091,0
2012-01-13,21.969,22.153,21.927,22.052,35391,0
2012-01-17,22.026,22.243,21.96,22.019,25230,0
2012-01-18,22.069,22.295,21.976,22.219,25818,0
2012-01-19,22.153,22.235,21.826,22.026,37816,0
2012-01-20,22.077,22.304,21.993,22.28,17404,0
2012-01-23,22.219,22.344,22.003,22.01,26788,0
2012-01-24,22.119,22.178,22.026,22.036,17859,0
2012-01-25,22.044,22.127,21.96,22.127,23004,0
2012-01-26,22.019,22.243,22.003,22.243,21609,0
2012-01-27,22.109,22.309,22.026,22.309,25361,0
2012-01-30,22.143,22.28,22.052,22.094,12153,0
2012-01-31,22.21,22.272,22.01,22.272,41241,0
2012-02-01,22.253,22.295,22.109,22.243,22157,0
2012-02-02,22.28,22.395,22.219,22.395,22611,0
2012-02-03,22.362,22.381,22.21,22.21,20759,0
2012-02-06,22.287,22.427,22.272,22.427,20854,0
2012-02-07,22.318,22.388,22.119,22.309,12028,0
2012-02-08,22.219,22.372,22.219,22.287,19495,0
2012-02-09,22.243,22.471,22.178,22.471,23080,0
2012-02-10,22.309,22.562,22.309,22.504,30220,0
2012-02-13,22.562,22.57,22.537,22.57,10886,0
2012-02-14,22.546,22.57,22.462,22.496,23117,0
2012-02-15,22.488,22.578,22.471,22.578,30687,0
2012-02-16,22.445,22.578,22.395,22.57,33977,0
2012-02-17,22.578,22.731,22.479,22.621,16331,0
2012-02-21,22.67,22.705,22.471,22.695,24571,0
2012-02-22,22.562,22.655,22.437,22.638,9459,0
2012-02-23,22.723,22.831,22.621,22.831,18325,0
2012-02-24,22.678,22.796,22.588,22.787,14066,0
2012-02-27,22.537,22.646,22.381,22.427,22335,0
2012-02-28,22.546,22.695,22.437,22.578,26753,0
2012-02-29,22.562,22.655,22.309,22.326,9883,0
2012-03-01,22.418,22.655,22.418,22.57,32871,0
2012-03-02,22.578,22.661,22.496,22.496,12146,0
2012-03-05,22.496,22.496,22.318,22.471,28097,0
2012-03-06,22.445,22.454,22.202,22.381,14662,0
2012-03-07,22.381,22.695,22.344,22.344,28432,0
2012-03-08,22.504,22.512,22.388,22.496,12913,0
2012-03-09,22.418,22.555,22.372,22.372,15164,0
2012-03-12,22.372,22.687,22.372,22.687,24577,0
2012-03-13,22.67,22.705,22.578,22.705,23198,0
2012-03-14,22.614,22.638,22.462,22.462,27270,0
2012-03-15,22.471,22.614,22.103,22.287,19982,0
2012-03-16,22.187,22.287,22.077,22.077,24785,0
2012-03-19,22.162,22.646,22.162,22.638,17440,0
2012-03-20,22.588,22.655,22.488,22.655,28579,0
2012-03-21,22.588,22.588,22.388,22.418,31679,0
2012-03-22,22.326,22.621,22.326,22.496,31876,0
2012-03-23,22.471,22.614,22.445,22.614,16987,0
2012-03-26,22.52,22.614,22.52,22.537,20429,0
2012-03-27,22.504,22.595,22.462,22.479,11089,0
2012-03-28,22.537,22.595,22.445,22.588,10849,0
2012-03-29,22.437,22.588,22.437,22.588,20590,0
2012-03-30,22.527,22.629,22.488,22.488,14441,0
2012-04-02,22.496,22.57,22.411,22.411,15792,0
2012-04-03,22.344,22.537,22.326,22.411,13969,0
2012-04-04,22.353,22.454,22.353,22.353,13028,0
2012-04-05,22.445,22.479,22.344,22.437,7205,0
2012-04-09,22.404,22.488,22.287,22.287,10376,0
2012-04-10,22.287,22.411,22.119,22.287,29552,0
2012-04-11,22.344,22.445,22.243,22.445,10219,0
2012-04-12,22.326,22.395,22.077,22.077,21159,0
2012-04-13,22.153,22.171,21.944,21.952,10621,0
2012-04-16,21.944,22.226,21.826,22.202,27347,0
2012-04-17,22.162,22.162,21.884,22.077,22896,0
2012-04-18,22.094,22.119,21.993,22.044,12524,0
2012-04-19,22.086,22.094,21.667,21.775,39594,0
2012-04-20,21.701,21.826,21.601,21.819,19628,0
2012-04-23,21.584,21.969,21.584,21.969,15366,0
2012-04-24,21.918,21.976,21.826,21.826,26020,0
2012-04-25,21.868,22.003,21.785,21.927,42031,0
2012-04-26,21.819,21.884,21.785,21.826,32745,0
2012-04-27,21.876,22.069,21.809,22.069,37327,0
2012-04-30,21.936,22.143,21.852,21.868,22015,0
2012-05-01,21.91,22.036,21.826,21.852,54110,0
2012-05-02,21.944,22.235,21.876,22.235,29395,0
2012-05-03,22.103,22.28,22.026,22.28,43644,0
2012-05-04,22.109,22.304,22.109,22.28,24571,0
2012-05-07,22.171,22.362,22.094,22.362,12448,0
2012-05-08,22.235,22.381,21.642,21.701,89131,0
2012-05-09,21.534,21.718,21.351,21.375,79649,0
2012-05-10,21.3,21.435,21.172,21.435,75073,0
2012-05-11,21.242,21.491,21.234,21.458,49837,0
2012-05-14,21.324,21.442,21.282,21.407,77701,0
2012-05-15,21.357,21.407,21.199,21.272,92461,0
2012-05-16,21.575,21.575,21.165,21.259,59607,0
2012-05-17,21.208,21.242,21.117,21.165,63594,0
2012-05-18,21.242,21.259,21.149,21.242,48021,0
2012-05-21,21.242,21.384,21.156,21.282,50238,0
2012-05-22,21.242,21.375,21.172,21.265,48632,0
2012-05-23,21.242,21.342,21.242,21.334,27742,0
2012-05-24,21.307,21.407,21.307,21.391,21234,0
2012-05-25,21.324,21.575,21.324,21.568,46570,0
2012-05-29,21.407,21.568,21.3,21.568,45938,0
2012-05-30,21.592,21.743,21.417,21.693,20580,0
2012-05-31,21.734,22.077,21.66,21.826,40244,0
2012-06-01,21.709,22.036,21.709,21.985,18121,0
2012-06-04,22.026,22.143,21.985,22.119,16111,0
2012-06-05,22.143,22.162,21.927,22.119,24221,0
2012-06-06,22.019,22.162,21.96,21.993,12244,0
2012-06-07,22.103,22.127,22.036,22.044,19653,0
2012-06-08,22.01,22.127,22.003,22.119,15845,0
2012-06-11,22.094,22.262,22.094,22.162,14089,0
2012-06-12,22.094,22.226,22.003,22.01,15049,0
2012-06-13,22.01,22.094,21.902,21.976,10219,0
2012-06-14,22.052,22.243,21.918,22.153,23239,0
2012-06-15,22.052,22.162,22.003,22.162,6358,0
2012-06-18,22.109,22.162,21.969,22.026,24891,0
2012-06-19,22.019,22.103,21.884,21.936,45904,0
2012-06-20,22.06,22.272,22.003,22.052,18305,0
2012-06-21,22.052,22.119,21.91,21.918,43710,0
2012-06-22,21.993,22.06,21.918,22.044,22176,0
2012-06-25,21.985,22.036,21.91,21.944,20696,0
2012-06-26,21.826,22.06,21.826,22.019,20914,0
2012-06-27,22.036,22.119,21.969,22.103,18322,0
2012-06-28,22.077,22.103,21.993,22.036,12194,0
2012-06-29,22.094,22.372,22.052,22.372,27634,0
2012-07-02,22.262,22.372,22.21,22.372,14363,0
2012-07-03,22.471,22.546,22.272,22.437,8987,0
2012-07-05,22.454,22.555,22.362,22.404,12956,0
2012-07-06,22.454,22.504,22.381,22.411,4276,0
2012-07-09,22.496,22.57,22.437,22.462,15242,0
2012-07-10,22.471,22.661,22.471,22.57,10481,0
2012-07-11,22.614,22.614,22.488,22.588,23873,0
2012-07-12,22.445,22.578,22.445,22.57,14501,0
2012-07-13,22.496,22.646,22.411,22.646,11049,0
2012-07-16,22.555,22.705,22.555,22.705,11958,0
2012-07-17,22.705,22.845,22.621,22.831,24814,0
2012-07-18,22.805,22.963,22.661,22.963,35737,0
2012-07-19,22.753,23.238,22.753,22.948,134039,0
2012-07-20,22.814,23.208,22.738,23.121,27282,0
2012-07-23,22.814,23.357,22.814,23.165,41188,0
2012-07-24,23.229,23.229,22.796,22.84,53551,0
2012-07-25,22.98,22.98,22.57,22.762,21053,0
2012-07-26,22.738,22.93,22.67,22.831,22156,0
2012-07-27,22.922,22.972,22.638,22.922,10381,0
2012-07-30,22.956,23.056,22.723,22.871,17124,0
2012-07-31,22.831,23.039,22.67,22.67,16304,0
2012-08-01,22.705,23.03,22.687,22.972,20132,0
2012-08-02,22.855,23.039,22.731,23.039,22026,0
2012-08-03,23.056,23.081,22.814,22.84,24657,0
2012-08-06,22.871,23.012,22.871,23.012,7687,0
2012-08-07,23.039,23.081,22.939,22.972,9411,0
2012-08-08,22.956,23.165,22.956,23.165,26759,0
2012-08-09,23.165,23.165,23.039,23.039,15633,0
2012-08-10,23.039,23.338,23.039,23.214,15468,0
2012-08-13,23.208,23.328,23.004,23.282,8963,0
2012-08-14,23.274,23.328,23.112,23.328,13135,0
2012-08-15,23.292,23.347,23.257,23.308,4520,0
2012-08-16,23.328,23.401,23.238,23.322,15125,0
2012-08-17,23.257,23.299,23.056,23.129,12478,0
2012-08-20,23.129,23.316,23.091,23.274,24988,0
2012-08-21,23.316,23.364,23.257,23.328,14146,0
2012-08-22,23.401,23.401,23.129,23.19,17340,0
2012-08-23,23.274,23.401,23.274,23.292,13284,0
2012-08-24,23.139,23.274,23.105,23.139,8135,0
2012-08-27,23.165,23.292,23.165,23.165,12724,0
2012-08-28,23.165,23.266,23.165,23.198,19775,0
2012-08-29,23.039,23.121,22.963,23.03,9189,0
2012-08-30,23.039,23.121,22.997,23.081,13216,0
2012-08-31,23.19,23.19,22.831,22.831,10530,0
2012-09-04,22.972,22.98,22.304,22.678,24456,0
2012-09-05,22.578,22.731,22.504,22.638,11339,0
2012-09-06,22.695,22.695,22.537,22.646,6354,0
2012-09-07,22.661,22.661,22.381,22.479,32503,0
2012-09-10,22.479,22.512,22.395,22.488,7943,0
2012-09-11,22.395,22.479,22.187,22.318,27633,0
2012-09-12,22.253,22.546,22.162,22.362,40821,0
2012-09-13,22.381,22.445,22.304,22.437,15445,0
2012-09-14,22.479,22.555,22.372,22.488,11551,0
2012-09-17,22.395,22.646,22.395,22.614,8255,0
2012-09-18,22.621,23.012,22.621,22.956,13901,0
2012-09-19,22.871,23.198,22.871,23.112,18112,0
2012-09-20,23.147,23.147,22.304,22.661,42435,0
2012-09-21,22.731,23.039,22.512,22.787,16250,0
2012-09-24,22.695,23.081,22.695,22.863,10961,0
2012-09-25,22.762,22.997,22.687,22.997,9789,0
2012-09-26,22.831,22.905,22.805,22.896,6621,0
2012-09-27,22.896,23.048,22.896,22.939,14469,0
2012-09-28,22.956,22.956,22.488,22.496,14565,0
2012-10-01,22.52,22.52,22.344,22.418,13057,0
2012-10-02,22.411,22.418,22.202,22.362,31950,0
2012-10-03,22.336,22.344,22.162,22.162,26511,0
2012-10-04,22.178,22.187,22.162,22.178,5539,0
2012-10-05,22.178,22.235,22.019,22.044,14451,0
2012-10-08,22.171,22.171,21.785,21.976,16071,0
2012-10-09,21.993,22.153,21.835,22.026,17627,0
2012-10-10,21.969,22.044,21.792,21.826,35619,0
2012-10-11,21.96,22.06,21.525,21.826,56364,0
2012-10-12,21.868,22.01,21.675,22.01,10403,0
2012-10-15,21.952,22.194,21.927,22.127,19532,0
2012-10-16,22.194,22.295,22.153,22.295,17255,0
2012-10-17,22.309,22.309,22.219,22.309,12813,0
2012-10-18,22.194,22.253,21.944,22.187,15856,0
2012-10-19,22.202,22.219,21.96,21.96,5757,0
2012-10-22,22.077,22.295,22.052,22.134,17231,0
2012-10-23,22.134,22.235,22.019,22.235,9169,0
2012-10-24,22.143,22.326,22.143,22.219,6140,0
2012-10-25,22.326,22.714,22.243,22.588,39652,0
2012-10-26,22.527,22.714,22.496,22.504,16570,0
2012-10-31,22.504,22.705,22.504,22.678,15623,0
2012-11-01,22.687,22.714,22.537,22.638,13141,0
2012-11-02,22.714,22.723,22.512,22.595,10078,0
2012-11-05,22.605,22.614,22.57,22.57,7167,0
2012-11-06,22.578,22.578,22.537,22.546,5561,0
2012-11-07,22.388,22.831,22.388,22.831,14627,0
2012-11-08,22.796,22.796,22.109,22.304,44642,0
2012-11-09,22.295,22.304,22.253,22.253,6856,0
2012-11-12,22.272,22.578,22.272,22.362,2225,0
2012-11-13,22.395,22.395,22.143,22.262,20633,0
2012-11-14,22.262,22.362,22.069,22.178,18313,0
2012-11-15,22.287,22.488,22.202,22.381,26314,0
2012-11-16,22.295,22.578,22.295,22.504,10282,0
2012-11-19,22.427,22.723,22.178,22.219,24504,0
2012-11-20,22.362,22.488,22.28,22.309,15132,0
2012-11-21,22.437,22.629,22.353,22.411,35535,0
2012-11-23,22.395,22.437,22.395,22.437,1078,0
2012-11-26,22.57,22.57,22.462,22.57,5958,0
2012-11-27,22.614,22.738,22.614,22.723,8488,0
2012-11-28,22.562,22.661,22.479,22.562,20482,0
2012-11-29,22.678,22.678,22.52,22.537,7886,0
2012-11-30,22.555,22.705,22.537,22.578,11864,0
2012-12-03,22.687,22.723,22.605,22.629,9027,0
2012-12-04,22.747,22.831,22.661,22.762,11712,0
2012-12-05,22.638,22.914,22.638,22.646,16009,0
2012-12-06,22.778,22.778,22.445,22.562,16425,0
2012-12-07,22.488,22.588,22.454,22.454,9646,0
2012-12-10,22.418,22.418,22.178,22.243,21238,0
2012-12-11,22.243,22.326,22.044,22.127,38283,0
2012-12-12,22.178,22.372,22.178,22.295,18719,0
2012-12-13,22.309,22.427,22.28,22.372,11040,0
2012-12-14,22.253,22.362,22.127,22.253,15562,0
2012-12-17,22.178,22.243,22.077,22.103,8673,0
2012-12-18,22.077,22.344,21.952,22.044,28397,0
2012-12-19,22.06,22.21,22.06,22.21,6087,0
2012-12-20,22.21,22.427,22.187,22.427,13682,0
2012-12-21,22.404,22.404,22.069,22.069,10385,0
2012-12-24,22.036,22.202,21.993,22.202,5212,0
2012-12-26,22.044,22.194,22.044,22.069,16398,0
2012-12-27,22.235,22.235,22.06,22.103,12812,0
2012-12-28,21.985,22.077,21.802,22.036,16811,0
2012-12-31,21.902,22.295,21.902,22.253,10974,0
2013-01-02,22.202,22.326,22.119,22.235,10583,0
2013-01-03,22.262,22.309,22.036,22.134,16915,0
2013-01-04,22.171,22.344,22.103,22.344,8873,0
2013-01-07,22.496,22.578,22.427,22.555,7419,0
2013-01-08,22.578,22.905,22.578,22.747,21917,0
2013-01-09,22.678,22.762,22.588,22.638,14425,0
2013-01-10,22.595,22.595,22.462,22.578,13070,0
2013-01-11,22.621,22.705,22.454,22.479,12701,0
2013-01-14,22.404,22.454,22.404,22.437,1964,0
2013-01-15,22.336,22.578,22.336,22.578,21037,0
2013-01-16,22.445,22.562,22.445,22.555,3387,0
2013-01-17,22.445,22.614,22.427,22.614,17758,0
2013-01-18,22.504,22.578,22.504,22.52,23777,0
2013-01-22,22.471,22.614,22.454,22.614,11461,0
2013-01-23,22.614,22.738,22.614,22.695,10282,0
2013-01-24,22.863,22.997,22.823,22.99,18616,0
2013-01-25,23.004,23.129,22.88,22.997,22470,0
2013-01-28,22.93,22.98,22.479,22.496,22472,0
2013-01-29,22.527,22.695,22.372,22.411,13889,0
2013-01-30,22.344,22.504,22.344,22.411,7354,0
2013-01-31,22.344,22.57,22.336,22.336,14890,0
2013-02-01,22.353,22.479,22.336,22.362,34080,0
2013-02-04,22.404,23.03,22.372,22.678,30340,0
2013-02-05,22.687,22.948,22.595,22.595,27089,0
2013-02-06,22.914,22.914,22.336,22.344,25921,0
2013-02-07,22.427,22.471,22.06,22.427,20842,0
2013-02-08,22.655,22.93,22.162,22.753,33596,0
2013-02-11,22.939,22.939,22.52,22.723,23475,0
2013-02-12,22.646,22.88,22.578,22.578,20409,0
2013-02-13,22.479,22.638,22.437,22.638,8615,0
2013-02-14,22.738,22.738,22.614,22.655,9991,0
2013-02-15,22.629,22.948,22.527,22.871,17015,0
2013-02-19,22.805,22.805,22.537,22.546,25296,0
2013-02-20,22.595,22.678,22.454,22.454,14813,0
2013-02-21,22.504,22.621,22.418,22.588,17959,0
2013-02-22,22.655,22.762,22.537,22.695,22240,0
2013-02-25,22.661,22.771,22.621,22.655,12451,0
2013-02-26,22.77,22.77,22.474,22.643,34882,0
2013-02-27,22.685,22.736,22.584,22.652,8085,0
2013-02-28,22.592,22.712,22.524,22.524,18722,0
2013-03-01,22.643,22.66,22.524,22.584,5355,0
2013-03-04,22.532,22.667,22.491,22.66,8280,0
2013-03-05,22.667,22.777,22.399,22.667,17950,0
2013-03-06,22.626,22.785,22.55,22.777,14995,0
2013-03-07,22.88,22.88,22.383,22.55,30448,0
2013-03-08,22.542,22.643,22.501,22.618,14968,0
2013-03-11,22.508,22.752,22.508,22.643,13279,0
2013-03-12,22.77,22.77,22.55,22.72,17205,0
2013-03-13,22.611,22.676,22.567,22.611,8171,0
2013-03-14,22.592,22.694,22.592,22.618,6345,0
2013-03-15,22.694,22.922,22.66,22.922,15366,0
2013-03-18,22.712,22.914,22.39,22.712,18448,0
2013-03-19,22.752,22.922,22.601,22.914,20151,0
2013-03-20,22.803,22.922,22.652,22.922,18312,0
2013-03-21,22.844,23.131,22.844,23.131,11133,0
2013-03-22,23.131,23.201,22.844,23.168,19163,0
2013-03-25,23.1,23.201,23.022,23.201,9769,0
2013-03-26,23.201,23.506,23.184,23.47,10296,0
2013-03-27,23.369,23.516,23.269,23.516,15102,0
2013-03-28,23.326,23.405,22.752,22.795,30532,0
2013-04-01,22.752,22.83,22.643,22.667,8162,0
2013-04-02,22.745,22.745,22.626,22.736,12066,0
2013-04-03,22.896,22.896,22.448,22.458,20181,0
2013-04-04,22.574,22.618,22.413,22.542,30888,0
2013-04-05,22.618,22.618,22.467,22.467,9107,0
2013-04-08,22.508,22.626,22.44,22.508,8743,0
2013-04-09,22.592,22.618,22.255,22.347,21896,0
2013-04-10,22.399,22.626,22.399,22.574,16455,0
2013-04-11,22.467,22.584,22.297,22.39,9488,0
2013-04-12,22.567,22.584,22.39,22.542,16846,0
2013-04-15,22.508,22.55,22.501,22.542,9929,0
2013-04-16,22.474,22.524,22.171,22.448,14014,0
2013-04-17,22.516,22.542,22.383,22.516,9595,0
2013-04-18,22.458,22.458,22.171,22.212,23922,0
2013-04-19,22.237,22.245,22.103,22.135,24099,0
2013-04-22,22.163,22.188,22.018,22.119,19211,0
2013-04-23,22.103,22.203,21.807,21.874,41608,0
2013-04-24,21.9,21.968,21.867,21.874,8276,0
2013-04-25,21.9,21.9,21.833,21.833,16065,0
2013-04-26,21.926,21.959,21.882,21.926,14604,0
2013-04-29,21.916,22.002,21.867,21.909,22333,0
2013-04-30,21.849,21.975,21.849,21.916,14652,0
2013-05-01,21.951,22.077,21.874,22.077,23479,0
2013-05-02,22.01,22.237,21.951,22.212,38948,0
2013-05-03,22.144,22.264,22.077,22.128,12413,0
2013-05-06,22.154,22.163,21.992,22.163,12674,0
2013-05-07,22.095,22.163,22.002,22.119,31676,0
2013-05-08,22.069,22.11,21.959,21.959,36259,0
2013-05-09,21.916,21.943,21.749,21.833,82331,0
2013-05-10,21.891,21.9,21.74,21.833,44842,0
2013-05-13,21.74,21.799,21.689,21.772,40011,0
2013-05-14,21.705,21.749,21.62,21.698,56852,0
2013-05-15,21.705,21.772,21.63,21.689,35569,0
2013-05-16,21.62,21.757,21.62,21.749,40131,0
2013-05-17,21.749,21.766,21.663,21.749,50229,0
2013-05-20,21.749,21.833,21.705,21.749,35002,0
2013-05-21,21.749,21.772,21.705,21.705,30145,0
2013-05-22,21.73,21.79,21.672,21.672,32548,0
2013-05-23,21.657,21.799,21.612,21.723,43134,0
2013-05-24,21.74,21.841,21.714,21.841,29024,0
2013-05-28,21.934,21.934,21.757,21.79,10959,0
2013-05-29,21.822,21.872,21.746,21.804,26531,0
2013-05-30,21.864,21.933,21.796,21.839,26712,0
2013-05-31,21.941,21.992,21.523,21.523,44074,0
2013-06-03,21.37,21.514,20.959,21.489,53809,0
2013-06-04,21.395,21.667,21.395,21.454,27365,0
2013-06-05,21.438,21.549,21.318,21.386,27081,0
2013-06-06,21.412,21.531,21.361,21.42,32494,0
2013-06-07,21.685,21.685,21.353,21.566,24335,0
2013-06-10,21.541,21.676,21.489,21.574,17987,0
2013-06-11,21.582,21.582,21.386,21.386,13238,0
2013-06-12,21.37,21.402,21.105,21.293,49402,0
2013-06-13,21.283,21.489,21.199,21.464,23352,0
2013-06-14,21.386,21.497,21.327,21.489,21541,0
2013-06-17,21.42,21.42,21.318,21.378,9516,0
2013-06-18,21.395,21.464,21.208,21.243,37628,0
2013-06-19,21.318,21.378,21.105,21.105,41280,0
2013-06-20,20.969,21.225,20.737,21.191,44528,0
2013-06-21,21.088,21.266,20.901,21.088,48176,0
2013-06-24,20.959,21.03,20.286,20.627,44593,0
2013-06-25,20.61,20.884,20.551,20.737,17860,0
2013-06-26,20.808,21.012,20.671,20.978,17088,0
2013-06-27,21.012,21.148,20.884,21.105,16726,0
2013-06-28,21.585,21.585,21.273,21.378,26136,0
2013-07-01,21.123,21.318,20.927,20.978,28327,0
2013-07-02,21.181,21.361,21.123,21.293,39318,0
2013-07-03,21.191,21.191,21.148,21.181,9331,0
2013-07-05,21.105,21.105,20.918,21.03,13796,0
2013-07-08,21.309,21.318,21.191,21.283,22554,0
2013-07-09,21.243,21.489,21.243,21.489,14817,0
2013-07-10,21.489,21.489,21.361,21.37,12668,0
2013-07-11,21.353,21.42,21.105,21.225,16027,0
2013-07-12,21.274,21.318,21.105,21.26,10635,0
2013-07-15,21.26,21.283,21.105,21.123,16235,0
2013-07-16,21.052,21.447,20.995,21.447,26096,0
2013-07-17,21.378,21.447,21.318,21.386,29653,0
2013-07-18,21.353,21.42,21.318,21.386,17003,0
2013-07-19,21.386,21.395,21.318,21.318,8993,0
2013-07-22,21.318,21.591,21.181,21.523,34790,0
2013-07-23,21.412,21.514,21.337,21.361,13808,0
2013-07-24,21.327,21.702,21.105,21.318,13569,0
2013-07-25,21.302,21.609,21.302,21.337,8959,0
2013-07-26,21.345,21.549,21.309,21.318,20778,0
2013-07-29,21.337,21.489,21.318,21.37,6544,0
2013-07-30,21.309,21.353,21.302,21.309,19316,0
2013-07-31,21.302,21.337,20.918,20.995,29216,0
2013-08-01,20.935,21.052,20.875,20.875,19234,0
2013-08-02,20.959,21.266,20.901,20.978,10842,0
2013-08-05,20.95,21.14,20.867,20.867,24002,0
2013-08-06,20.867,20.875,20.294,20.468,39516,0
2013-08-07,20.524,20.618,20.423,20.475,26451,0
2013-08-08,20.49,20.627,20.468,20.627,15144,0
2013-08-09,20.499,20.662,20.499,20.586,6236,0
2013-08-12,20.49,20.61,20.49,20.551,12733,0
2013-08-13,20.61,20.61,20.423,20.423,19034,0
2013-08-14,20.468,20.551,19.988,20.125,40242,0
2013-08-15,20.039,20.083,19.775,19.962,22853,0
2013-08-16,19.954,20.294,19.869,20.166,21918,0
2013-08-19,20.218,20.381,19.869,20.064,21902,0
2013-08-20,19.954,20.133,19.612,20.039,38242,0
2013-08-21,19.937,20.083,19.648,19.648,43073,0
2013-08-22,19.75,19.946,19.621,19.861,46426,0
2013-08-23,19.946,20.099,19.877,20.031,21258,0
2013-08-26,19.937,20.373,19.911,19.92,19702,0
2013-08-27,19.962,20.056,19.869,19.877,25078,0
2013-08-28,19.948,20.086,19.878,19.904,15713,0
2013-08-29,19.887,19.99,19.818,19.862,23552,0
2013-08-30,19.818,19.818,19.242,19.62,82724,0
2013-09-03,19.62,19.681,19.448,19.603,36257,0
2013-09-04,19.638,19.638,19.475,19.569,26858,0
2013-09-05,19.492,19.534,19.344,19.387,33566,0
2013-09-06,19.379,19.492,19.293,19.439,32363,0
2013-09-09,19.466,19.818,19.457,19.611,31336,0
2013-09-10,19.689,19.887,19.439,19.448,56414,0
2013-09-11,19.508,19.664,19.242,19.344,79670,0
2013-09-12,19.415,19.415,19.181,19.277,20584,0
2013-09-13,19.215,19.335,19.215,19.335,16811,0
2013-09-16,19.344,19.466,19.223,19.223,21997,0
2013-09-17,19.344,19.363,19.181,19.19,25146,0
2013-09-18,19.19,19.25,18.976,19.111,38565,0
2013-09-19,19.138,19.277,19.053,19.053,21067,0
2013-09-20,19.128,19.165,18.845,18.999,52054,0
2013-09-23,18.999,19.173,18.959,19.138,24962,0
2013-09-24,19.102,19.165,18.802,18.931,34681,0
2013-09-25,18.95,19.138,18.94,19.102,19547,0
2013-09-26,19.034,19.173,18.984,19.156,29706,0
2013-09-27,19.199,19.406,19.026,19.258,30696,0
2013-09-30,19.071,19.215,18.999,19.156,34821,0
2013-10-01,19.223,19.415,19.215,19.387,23353,0
2013-10-02,19.31,19.518,19.31,19.518,34106,0
2013-10-03,19.587,19.689,19.448,19.681,28801,0
2013-10-04,19.611,19.965,19.587,19.784,44544,0
2013-10-07,19.697,19.904,19.63,19.784,21195,0
2013-10-08,19.705,19.904,19.303,19.406,11317,0
2013-10-09,19.406,19.784,19.406,19.664,30622,0
2013-10-10,19.8,19.8,19.569,19.673,27287,0
2013-10-11,19.724,19.957,19.654,19.792,23685,0
2013-10-14,19.664,19.75,19.371,19.63,24520,0
2013-10-15,19.534,19.705,19.363,19.518,26450,0
2013-10-16,19.518,19.603,19.387,19.466,19614,0
2013-10-17,19.457,19.768,19.457,19.518,26372,0
2013-10-18,19.552,19.792,19.457,19.62,20272,0
2013-10-21,19.578,19.836,19.43,19.534,24501,0
2013-10-22,19.603,19.654,19.319,19.439,42510,0
2013-10-23,19.415,19.43,18.999,19.258,36383,0
2013-10-24,19.223,19.387,19.128,19.363,33630,0
2013-10-25,19.293,19.492,19.293,19.328,13641,0
2013-10-28,19.31,19.534,19.31,19.397,28936,0
2013-10-29,19.363,19.483,19.31,19.363,35720,0
2013-10-30,19.335,19.499,19.284,19.363,20537,0
2013-10-31,19.303,19.439,19.242,19.303,32563,0
2013-11-01,19.258,19.353,18.989,19.207,29727,0
2013-11-04,19.215,19.223,19.043,19.138,45730,0
2013-11-05,19.071,19.19,18.999,19.102,46832,0
2013-11-06,19.053,19.071,18.904,18.959,46135,0
2013-11-07,18.887,19.006,18.887,18.959,24818,0
2013-11-08,18.94,19.016,18.887,18.999,37077,0
2013-11-11,18.989,19.111,18.913,19.078,70583,0
2013-11-12,18.984,19.111,18.959,18.989,38669,0
2013-11-13,18.913,19.016,18.913,18.984,11071,0
2013-11-14,19.043,19.156,18.976,19.043,38484,0
2013-11-15,18.984,19.096,18.968,18.976,29641,0
2013-11-18,18.999,19.087,18.984,18.984,41063,0
2013-11-19,19.043,19.128,18.94,19.053,35589,0
2013-11-20,18.976,19.053,18.802,18.872,43535,0
2013-11-21,18.793,18.931,18.783,18.783,28082,0
2013-11-22,18.793,18.878,18.698,18.865,51840,0
2013-11-25,18.894,18.976,18.865,18.872,40727,0
2013-11-26,18.878,19.027,18.801,18.827,75777,0
2013-11-27,18.791,18.959,18.791,18.921,35255,0
2013-11-29,18.872,18.95,18.827,18.894,19977,0
2013-12-02,18.808,19.007,18.808,18.95,45597,0
2013-12-03,18.845,19.096,18.845,19.007,52190,0
2013-12-04,19.08,19.08,18.872,18.904,39813,0
2013-12-05,18.801,19,18.732,18.741,57801,0
2013-12-06,18.773,19.064,18.765,18.781,33509,0
2013-12-09,18.845,18.969,18.791,18.872,27376,0
2013-12-10,18.791,19.073,18.741,18.808,76479,0
2013-12-11,18.864,18.872,18.652,18.686,62395,0
2013-12-12,18.741,18.931,18.652,18.854,52215,0
2013-12-13,18.791,18.99,18.741,18.977,62813,0
2013-12-16,18.913,18.99,18.845,18.969,26815,0
2013-12-17,18.878,18.985,18.723,18.808,55738,0
2013-12-18,18.759,18.894,18.723,18.808,37870,0
2013-12-19,18.705,18.741,18.6,18.637,38925,0
2013-12-20,18.61,18.723,18.556,18.563,57927,0
2013-12-23,18.541,18.773,18.524,18.715,67124,0
2013-12-24,18.661,18.695,18.533,18.58,23759,0
2013-12-26,18.547,18.705,18.467,18.556,44094,0
2013-12-27,18.467,18.572,18.435,18.452,69346,0
2013-12-30,18.391,18.459,18.339,18.372,51102,0
2013-12-31,18.372,18.556,18.216,18.235,92035,0
2014-01-02,18.138,18.556,18.129,18.322,33401,0
2014-01-03,18.381,19,18.304,19,36295,0
2014-01-06,18.95,19.307,18.904,19.227,48201,0
2014-01-07,19.28,19.331,18.732,18.977,32767,0
2014-01-08,18.99,19.159,18.732,19.035,66552,0
2014-01-09,18.94,19.315,18.94,19.298,26174,0
2014-01-10,19.331,19.358,19.217,19.262,26397,0
2014-01-13,19.202,19.454,19.08,19.307,59118,0
2014-01-14,19.393,19.524,19.367,19.472,34157,0
2014-01-15,19.49,19.593,19.428,19.506,39265,0
2014-01-16,19.559,19.577,19.376,19.435,37343,0
2014-01-17,19.385,19.419,19.272,19.367,36778,0
2014-01-21,19.272,19.402,19.202,19.262,47506,0
2014-01-22,19.376,19.419,19.253,19.341,35035,0
2014-01-23,19.341,19.419,18.887,19.358,37000,0
2014-01-24,19.419,19.48,19.341,19.419,42564,0
2014-01-27,19.515,19.559,19.412,19.48,32573,0
2014-01-28,19.454,19.577,19.393,19.435,26820,0
2014-01-29,19.376,19.532,19.358,19.515,28557,0
2014-01-30,19.454,19.593,19.454,19.593,16525,0
2014-01-31,19.663,19.873,19.55,19.865,39529,0
2014-02-03,19.864,20.029,19.734,19.959,32443,0
2014-02-04,19.741,20.021,19.734,19.925,25680,0
2014-02-05,19.925,19.985,19.559,19.586,38481,0
2014-02-06,19.586,19.705,19.506,19.705,14531,0
2014-02-07,19.654,19.793,19.647,19.751,7790,0
2014-02-10,19.793,20.029,19.793,19.959,15915,0
2014-02-11,20.013,20.108,19.872,20.091,29571,0
2014-02-12,20.021,20.108,19.88,19.951,19744,0
2014-02-13,19.864,19.959,19.801,19.829,22881,0
2014-02-14,19.793,20.055,19.664,20.055,14271,0
2014-02-18,20.133,20.133,19.872,19.959,32489,0
2014-02-19,19.985,20.168,19.967,20.091,29366,0
2014-02-20,20.099,20.246,20.099,20.22,20552,0
2014-02-21,20.246,20.378,20.125,20.308,25235,0
2014-02-24,20.298,20.333,20.143,20.195,14255,0
2014-02-25,20.273,20.282,20.168,20.264,32438,0
2014-02-26,20.386,20.501,20.386,20.404,22619,0
2014-02-27,20.386,20.469,20.343,20.353,25805,0
2014-02-28,20.333,20.422,20.298,20.298,9792,0
2014-03-03,20.353,20.439,20.263,20.413,20861,0
2014-03-04,20.501,20.509,20.43,20.509,19292,0
2014-03-05,20.459,20.501,20.413,20.459,18617,0
2014-03-06,20.394,20.43,20.255,20.255,22791,0
2014-03-07,20.324,20.324,20.149,20.246,36165,0
2014-03-10,20.246,20.29,20.043,20.157,18836,0
2014-03-11,20.026,20.141,20.026,20.114,10802,0
2014-03-12,20,20.219,20,20.157,9871,0
2014-03-13,20.194,20.527,20.194,20.484,36159,0
2014-03-14,20.361,20.59,20.272,20.59,27811,0
2014-03-17,20.536,20.606,20.469,20.545,37074,0
2014-03-18,20.614,20.66,20.536,20.564,11646,0
2014-03-19,20.555,20.597,20.246,20.536,42733,0
2014-03-20,20.509,20.509,20.282,20.29,30512,0
2014-03-21,20.29,20.413,19.938,20.166,37973,0
2014-03-24,20.238,20.317,20.053,20.29,14990,0
2014-03-25,20.317,20.378,20.166,20.371,22382,0
2014-03-26,20.371,20.413,20.255,20.413,24196,0
2014-03-27,20.404,20.439,20.298,20.413,21622,0
2014-03-28,20.386,20.555,20.386,20.518,18533,0
2014-03-31,20.449,20.583,20.378,20.378,41235,0
2014-04-01,20.378,20.501,20.298,20.308,49306,0
2014-04-02,20.371,20.449,20.343,20.386,29227,0
2014-04-03,20.449,20.679,20.371,20.59,37541,0
2014-04-04,20.527,20.651,20.491,20.536,25445,0
2014-04-07,20.509,20.679,20.43,20.643,22803,0
2014-04-08,20.606,20.679,20.597,20.679,21664,0
2014-04-09,20.651,20.72,20.614,20.697,21368,0
2014-04-10,20.66,20.88,20.66,20.738,46794,0
2014-04-11,20.72,20.853,20.688,20.756,15366,0
2014-04-14,20.81,20.871,20.774,20.871,13322,0
2014-04-15,20.844,20.986,20.844,20.939,25223,0
2014-04-16,20.986,20.986,20.916,20.939,45963,0
2014-04-17,20.995,21.064,20.818,21.022,41754,0
2014-04-21,20.948,21.064,20.948,21.022,29869,0
2014-04-22,21.083,21.083,20.908,20.986,30591,0
2014-04-23,21.031,21.091,20.958,21.022,20989,0
2014-04-24,20.995,21.109,20.958,21.064,38756,0
2014-04-25,21.128,21.128,20.802,20.986,22107,0
2014-04-28,20.986,21.109,20.898,21.074,21842,0
2014-04-29,20.977,21.188,20.977,21.039,10631,0
2014-04-30,21.074,21.074,21.013,21.031,18937,0
2014-05-01,21.003,21.119,20.977,21.054,50021,0
2014-05-02,21.003,21.064,20.916,21.031,56002,0
2014-05-05,21.022,21.031,20.948,20.958,14150,0
2014-05-06,21.039,21.039,20.908,20.924,49694,0
2014-05-07,20.986,21.022,20.834,20.871,27414,0
2014-05-08,20.818,21.054,20.818,20.908,10819,0
2014-05-09,20.844,21.003,20.818,20.968,19634,0
2014-05-12,20.958,21.031,20.933,20.977,10568,0
2014-05-13,20.916,20.986,20.916,20.968,15354,0
2014-05-14,20.968,20.995,20.916,20.924,25255,0
2014-05-15,20.924,20.977,20.853,20.948,61680,0
2014-05-16,20.977,21.013,20.958,20.977,18725,0
2014-05-19,20.995,21.013,20.968,21.013,20566,0
2014-05-20,21.031,21.1,20.977,21.022,26313,0
2014-05-21,21.003,21.054,20.977,21.003,27486,0
2014-05-22,21.064,21.064,20.958,20.977,25095,0
2014-05-23,20.986,20.995,20.958,20.968,14337,0
2014-05-27,20.995,21.074,20.958,20.986,25225,0
2014-05-28,21.129,21.129,20.967,21.092,23342,0
2014-05-29,21.092,21.154,21.039,21.092,26095,0
2014-05-30,21.064,21.198,21.064,21.19,28234,0
2014-06-02,21.297,21.297,21.161,21.17,25557,0
2014-06-03,21.198,21.198,21.045,21.145,13104,0
2014-06-04,21.137,21.154,20.957,20.957,21668,0
2014-06-05,20.957,21.18,20.957,21.083,23149,0
2014-06-06,21.137,21.137,20.915,20.967,17772,0
2014-06-09,20.869,21.11,20.86,21.054,14582,0
2014-06-10,20.924,21.045,20.808,20.86,24291,0
2014-06-11,20.815,20.947,20.815,20.915,17871,0
2014-06-12,20.815,21.12,20.763,20.985,23702,0
2014-06-13,20.977,21.074,20.938,21.074,8143,0
2014-06-16,20.994,21.154,20.967,21.092,13025,0
2014-06-17,21.074,21.101,20.977,21.003,7935,0
2014-06-18,21.031,21.137,20.994,21.064,25134,0
2014-06-19,21.031,21.252,21.003,21.252,43766,0
2014-06-20,21.252,21.297,21.137,21.18,22827,0
2014-06-23,21.208,21.252,21.092,21.17,11872,0
2014-06-24,21.17,21.208,21.154,21.19,18751,0
2014-06-25,21.225,21.225,21.17,21.198,15178,0
2014-06-26,21.252,21.252,21.145,21.17,14071,0
2014-06-27,21.17,21.269,21.17,21.252,16068,0
2014-06-30,21.19,21.332,21.19,21.208,23334,0
2014-07-01,21.19,21.342,21.19,21.297,26489,0
2014-07-02,21.306,21.323,21.161,21.208,20130,0
2014-07-03,21.145,21.252,21.039,21.039,23260,0
2014-07-07,21.154,21.244,21.083,21.216,40079,0
2014-07-08,21.17,21.546,21.17,21.449,36846,0
2014-07-09,21.491,21.537,21.43,21.465,21284,0
2014-07-10,21.313,21.465,21.235,21.306,13111,0
2014-07-11,21.376,21.42,21.306,21.401,7834,0
2014-07-14,21.262,21.376,21.216,21.287,27216,0
2014-07-15,21.306,21.43,21.252,21.252,23200,0
2014-07-16,21.277,21.332,21.145,21.306,15588,0
2014-07-17,21.161,21.332,21.161,21.252,15918,0
2014-07-18,21.277,21.42,21.244,21.351,10589,0
2014-07-21,21.394,21.475,21.342,21.384,17883,0
2014-07-22,21.342,21.368,21.269,21.287,12890,0
2014-07-23,21.342,21.376,21.198,21.342,24894,0
2014-07-24,21.351,21.449,21.297,21.332,19209,0
2014-07-25,21.394,21.465,21.342,21.439,18175,0
2014-07-28,21.297,21.449,21.277,21.287,11837,0
2014-07-29,21.342,21.401,21.19,21.244,22414,0
2014-07-30,21.351,21.384,21.161,21.208,25478,0
2014-07-31,21.129,21.287,21.129,21.137,19756,0
2014-08-01,21.244,21.306,21.137,21.137,31379,0
2014-08-04,21.161,21.269,21.137,21.145,6577,0
2014-08-05,21.216,21.323,21.216,21.244,16576,0
2014-08-06,21.287,21.376,21.262,21.342,24986,0
2014-08-07,21.384,21.384,21.252,21.306,15067,0
2014-08-08,21.332,21.368,21.216,21.323,12471,0
2014-08-11,21.342,21.376,21.342,21.376,6099,0
2014-08-12,21.323,21.411,21.269,21.411,17683,0
2014-08-13,21.43,21.43,21.332,21.342,6080,0
2014-08-14,21.244,21.313,21.161,21.216,32908,0
2014-08-15,21.216,21.306,21.129,21.297,23386,0
2014-08-18,21.252,21.277,21.039,21.161,67736,0
2014-08-19,21.161,21.235,21.083,21.198,57947,0
2014-08-20,21.161,21.244,21.161,21.19,12100,0
2014-08-21,21.225,21.235,21.17,21.235,22630,0
2014-08-22,21.252,21.342,21.216,21.262,23394,0
2014-08-25,21.252,21.394,21.252,21.368,17184,0
2014-08-26,21.342,21.42,21.342,21.384,42335,0
2014-08-27,21.375,21.499,21.285,21.393,30188,0
2014-08-28,21.509,21.779,21.341,21.555,25129,0
2014-08-29,21.43,21.601,21.393,21.509,23080,0
2014-09-02,21.591,21.591,21.367,21.375,16533,0
2014-09-03,21.538,21.547,21.312,21.411,11578,0
2014-09-04,21.465,21.465,21.367,21.384,33171,0
2014-09-05,21.465,21.484,21.304,21.312,22588,0
2014-09-08,21.322,21.484,21.275,21.439,37410,0
2014-09-09,21.267,21.456,21.267,21.449,24476,0
2014-09-10,21.357,21.384,21.275,21.375,12948,0
2014-09-11,21.312,21.42,21.312,21.357,10211,0
2014-09-12,21.312,21.367,21.25,21.331,19744,0
2014-09-15,21.331,21.393,21.331,21.35,9229,0
2014-09-16,21.375,21.456,21.331,21.439,19656,0
2014-09-17,21.331,21.449,21.295,21.322,16688,0
2014-09-18,21.26,21.43,21.26,21.341,12372,0
2014-09-19,21.304,21.367,21.205,21.205,18274,0
2014-09-22,21.205,21.331,21.197,21.285,17909,0
2014-09-23,21.35,21.35,21.197,21.26,25144,0
2014-09-24,21.331,21.341,21.097,21.097,45165,0
2014-09-25,21.116,21.42,21.116,21.384,40979,0
2014-09-26,21.331,21.456,21.331,21.384,20821,0
2014-09-29,21.375,21.456,21.331,21.411,17369,0
2014-09-30,21.465,21.499,21.401,21.475,43387,0
2014-10-01,21.439,21.484,21.393,21.439,11240,0
2014-10-02,21.375,21.538,21.375,21.492,31419,0
2014-10-03,21.499,21.499,21.304,21.465,22435,0
2014-10-06,21.499,21.538,21.42,21.509,15987,0
2014-10-07,21.367,21.509,21.341,21.484,17173,0
2014-10-08,21.509,21.555,21.499,21.499,23519,0
2014-10-09,21.42,21.519,21.331,21.492,47879,0
2014-10-10,21.484,21.547,21.42,21.439,6717,0
2014-10-13,21.465,21.547,21.35,21.35,26973,0
2014-10-14,21.411,21.456,21.331,21.411,16105,0
2014-10-15,21.43,21.547,21.367,21.499,40063,0
2014-10-16,21.492,21.555,21.484,21.555,9802,0
2014-10-17,21.475,21.617,21.475,21.617,16632,0
2014-10-20,21.529,21.717,21.529,21.717,13111,0
2014-10-21,21.672,21.717,21.645,21.699,19043,0
2014-10-22,21.609,21.726,21.609,21.726,19123,0
2014-10-23,21.69,21.779,21.573,21.779,17309,0
2014-10-24,21.769,21.969,21.726,21.914,26246,0
2014-10-27,21.861,21.977,21.807,21.842,20799,0
2014-10-28,21.842,21.969,21.645,21.681,18825,0
2014-10-29,21.789,21.878,21.655,21.878,19261,0
2014-10-30,21.869,21.869,21.717,21.861,10730,0
2014-10-31,21.726,21.986,21.601,21.977,22871,0
2014-11-03,21.887,21.969,21.834,21.942,14063,0
2014-11-04,21.852,21.986,21.842,21.977,15152,0
2014-11-05,21.878,21.977,21.681,21.905,9900,0
2014-11-06,21.869,21.969,21.869,21.959,8461,0
2014-11-07,21.852,21.95,21.825,21.887,6982,0
2014-11-10,21.852,21.942,21.789,21.942,12261,0
2014-11-11,21.914,21.923,21.779,21.807,29623,0
2014-11-12,21.869,21.905,21.734,21.878,30619,0
2014-11-13,21.842,21.959,21.842,21.897,20737,0
2014-11-14,21.914,21.995,21.789,21.995,15373,0
2014-11-17,21.995,22.031,21.852,21.878,31221,0
2014-11-18,21.969,22.076,21.897,22.076,39371,0
2014-11-19,21.995,22.364,21.995,22.228,37210,0
2014-11-20,22.103,22.283,22.094,22.194,16122,0
2014-11-21,22.374,22.374,22.05,22.21,30785,0
2014-11-24,22.237,22.309,21.933,22.031,27628,0
2014-11-25,22.03,22.159,21.921,21.994,30880,0
2014-11-26,21.949,22.021,21.849,21.921,39265,0
2014-11-28,21.921,22.004,21.849,21.976,19558,0
2014-12-01,21.849,22.011,21.849,21.885,22519,0
2014-12-02,21.868,22.076,21.868,22.068,34138,0
2014-12-03,22.094,22.12,22.004,22.058,11809,0
2014-12-04,21.895,22.011,21.877,21.949,15583,0
2014-12-05,21.904,22.058,21.877,21.877,10456,0
2014-12-08,21.904,21.985,21.813,21.822,17370,0
2014-12-09,21.813,21.994,21.813,21.976,21756,0
2014-12-10,21.94,22.05,21.822,21.849,23522,0
2014-12-11,21.849,21.949,21.813,21.913,27188,0
2014-12-12,21.931,22.076,21.931,21.949,21447,0
2014-12-15,22.03,22.03,21.949,22.021,12992,0
2014-12-16,21.885,22.094,21.885,22.058,25400,0
2014-12-17,22.068,22.268,21.985,22.211,8639,0
2014-12-18,22.139,22.139,21.949,21.949,19777,0
2014-12-19,22.068,22.068,21.84,21.895,27980,0
2014-12-22,21.813,21.921,21.786,21.868,19545,0
2014-12-23,21.822,21.904,21.768,21.831,9361,0
2014-12-24,21.776,21.84,21.768,21.822,3674,0
2014-12-26,21.822,21.849,21.73,21.73,14835,0
2014-12-29,21.786,21.831,21.704,21.74,22770,0
2014-12-30,21.768,21.804,21.696,21.74,16282,0
2014-12-31,21.768,21.795,21.686,21.686,13384,0
2015-01-02,21.795,21.921,21.722,21.921,5526,0
2015-01-05,21.94,22.085,21.859,21.985,12842,0
2015-01-06,22.058,22.111,21.913,22.03,28674,0
2015-01-07,22.03,22.194,21.985,22.04,16064,0
2015-01-08,22.03,22.294,22.03,22.03,7223,0
2015-01-09,22.058,22.058,21.885,21.958,13067,0
2015-01-12,21.868,22.202,21.868,21.968,19397,0
2015-01-13,22.011,22.177,21.976,21.994,14780,0
2015-01-14,22.085,22.411,21.994,22.411,25242,0
2015-01-15,22.475,22.528,22.22,22.338,10539,0
2015-01-16,22.548,22.548,22.168,22.229,8373,0
2015-01-20,22.377,22.485,22.004,22.011,27018,0
2015-01-21,21.994,22.085,21.931,21.949,22735,0
2015-01-22,21.994,22.248,21.968,22.202,14945,0
2015-01-23,22.329,22.367,22.211,22.367,10627,0
2015-01-26,22.438,22.475,22.303,22.419,11958,0
2015-01-27,22.285,22.411,22.229,22.338,25523,0
2015-01-28,22.248,22.512,22.229,22.338,22435,0
2015-01-29,22.277,22.512,22.277,22.475,18157,0
2015-01-30,22.485,22.574,22.285,22.386,12653,0
2015-02-02,22.512,22.512,22.357,22.494,6351,0
2015-02-03,22.556,22.566,22.357,22.512,14503,0
2015-02-04,22.485,22.485,22.31,22.447,17222,0
2015-02-05,22.466,22.566,22.447,22.566,14963,0
2015-02-06,22.494,22.584,22.494,22.538,16027,0
2015-02-09,22.538,22.613,22.538,22.548,14011,0
2015-02-10,22.548,22.62,22.538,22.556,11733,0
2015-02-11,22.574,22.62,22.538,22.574,10166,0
2015-02-12,22.62,22.62,22.528,22.613,19552,0
2015-02-13,22.647,22.674,22.584,22.629,26994,0
2015-02-17,22.664,22.674,22.503,22.528,15457,0
2015-02-18,22.503,22.647,22.419,22.556,24573,0
2015-02-19,22.503,22.62,22.338,22.367,17231,0
2015-02-20,22.394,22.512,22.386,22.403,7385,0
2015-02-23,22.367,22.52,22.268,22.294,9431,0
2015-02-24,22.294,22.438,22.068,22.277,22367,0
2015-02-25,22.42,22.496,22.228,22.348,19121,0
2015-02-26,22.357,22.568,22.357,22.458,18797,0
2015-02-27,22.53,22.677,22.386,22.677,21689,0
2015-03-02,22.677,22.677,22.615,22.668,16159,0
2015-03-03,22.66,22.66,22.513,22.596,15505,0
2015-03-04,22.668,22.668,22.404,22.522,29698,0
2015-03-05,22.596,22.677,22.54,22.54,10920,0
2015-03-06,22.53,22.606,22.219,22.439,23909,0
2015-03-09,22.477,22.477,22.257,22.458,12010,0
2015-03-10,22.395,22.477,22.147,22.277,20309,0
2015-03-11,22.348,22.348,22.166,22.257,13211,0
2015-03-12,22.257,22.377,22.183,22.21,11683,0
2015-03-13,22.303,22.338,22.183,22.32,18016,0
2015-03-16,22.329,22.677,22.228,22.677,43999,0
2015-03-17,22.467,22.596,22.395,22.596,9062,0
2015-03-18,22.522,22.66,22.477,22.632,16595,0
2015-03-19,22.568,22.66,22.467,22.505,18779,0
2015-03-20,22.615,22.65,22.439,22.606,13757,0
2015-03-23,22.632,22.668,22.496,22.496,13320,0
2015-03-24,22.53,22.623,22.477,22.558,18779,0
2015-03-25,22.54,22.632,22.487,22.587,31554,0
2015-03-26,22.54,22.587,22.54,22.568,6224,0
2015-03-27,22.558,22.577,22.522,22.522,10481,0
2015-03-30,22.54,22.687,22.54,22.687,35812,0
2015-03-31,22.677,22.816,22.677,22.797,20704,0
2015-04-01,22.825,22.888,22.787,22.843,16705,0
2015-04-02,22.806,22.88,22.806,22.87,30681,0
2015-04-06,22.852,22.888,22.852,22.87,15069,0
2015-04-07,22.87,22.888,22.816,22.816,14076,0
2015-04-08,22.816,22.935,22.806,22.916,30024,0
2015-04-09,22.916,22.962,22.843,22.916,29993,0
2015-04-10,22.888,22.897,22.861,22.897,8736,0
2015-04-13,22.962,22.962,22.861,22.945,19871,0
2015-04-14,22.945,22.954,22.888,22.945,22708,0
2015-04-15,22.945,22.971,22.916,22.971,11020,0
2015-04-16,22.945,22.98,22.925,22.971,46116,0
2015-04-17,22.945,23.091,22.945,22.962,107871,0
2015-04-20,22.99,23.174,22.99,23.064,67062,0
2015-04-21,22.998,23.064,22.998,23.035,24805,0
2015-04-22,22.99,23.081,22.99,23.016,34149,0
2015-04-23,23.081,23.1,23.045,23.1,92695,0
2015-04-24,23.091,23.107,23.054,23.081,19193,0
2015-04-27,23.081,23.091,23.064,23.091,30899,0
2015-04-28,23.064,23.107,23.064,23.1,34939,0
2015-04-29,23.072,23.1,23.045,23.091,34939,0
2015-04-30,23.081,23.1,23.072,23.072,170977,0
2015-05-01,23.081,23.107,23.081,23.091,63108,0
2015-05-04,23.064,23.107,23.035,23.1,83852,0
2015-05-05,23.072,23.125,23.064,23.081,72277,0
2015-05-06,23.081,23.107,23.064,23.081,73271,0
2015-05-07,23.081,23.116,23.081,23.081,115266,0
2015-05-08,23.081,23.116,23.081,23.091,65727,0
2015-05-11,23.091,23.155,23.072,23.1,29698,0
2015-05-12,23.1,23.116,23.081,23.1,43885,0
2015-05-13,23.064,23.107,23.064,23.091,38759,0
2015-05-14,23.091,23.145,23.081,23.1,39741,0
2015-05-15,23.081,23.1,22.888,23.081,29001,0
2015-05-18,23.045,23.125,23.035,23.1,58166,0
2015-05-19,22.925,23.064,22.65,22.77,41271,0
2015-05-20,22.76,22.861,22.54,22.668,39414,0
2015-05-21,22.706,22.778,22.54,22.65,16815,0
2015-05-22,22.568,22.615,22.522,22.53,12336,0
2015-05-26,22.577,22.632,22.43,22.448,18680,0
2015-05-27,22.339,22.441,22.277,22.387,22720,0
2015-05-28,22.321,22.358,22.192,22.284,27763,0
2015-05-29,22.349,22.524,22.294,22.33,19475,0
2015-06-01,22.498,22.561,22.321,22.405,10719,0
2015-06-02,22.395,22.561,22.395,22.422,18905,0
2015-06-03,22.413,22.479,22.368,22.479,13524,0
2015-06-04,22.543,22.644,22.45,22.644,31700,0
2015-06-05,22.636,22.636,22.321,22.498,10385,0
2015-06-08,22.432,22.681,22.395,22.413,7573,0
2015-06-09,22.459,22.57,22.321,22.413,11604,0
2015-06-10,22.395,22.59,22.368,22.368,11661,0
2015-06-11,22.507,22.552,22.387,22.489,10288,0
2015-06-12,22.609,22.609,22.413,22.479,6060,0
2015-06-15,22.469,22.507,22.321,22.441,33540,0
2015-06-16,22.413,22.636,22.349,22.636,7791,0
2015-06-17,22.626,22.626,22.413,22.543,4760,0
2015-06-18,22.524,22.524,22.395,22.507,9412,0
2015-06-19,22.543,22.552,22.422,22.524,11577,0
2015-06-22,22.432,22.498,22.413,22.413,7034,0
2015-06-23,22.432,22.543,22.413,22.413,11038,0
2015-06-24,22.413,22.413,22.321,22.413,17853,0
2015-06-25,22.294,22.422,22.294,22.339,10820,0
2015-06-26,22.533,22.552,22.284,22.284,11038,0
2015-06-29,22.303,22.441,22.182,22.192,19584,0
2015-06-30,22.192,22.294,22.127,22.127,24667,0
2015-07-01,22.192,22.238,22.054,22.054,7464,0
2015-07-02,22.219,22.284,22.09,22.284,16985,0
2015-07-06,22.284,22.33,22.174,22.257,31268,0
2015-07-07,22.387,22.387,22.228,22.294,12767,0
2015-07-08,22.2,22.368,22.2,22.228,4221,0
2015-07-09,22.238,22.294,22.099,22.118,15688,0
2015-07-10,22.257,22.257,22.118,22.118,18177,0
2015-07-13,22.182,22.2,22.09,22.09,16120,0
2015-07-14,22.228,22.277,22.09,22.21,22412,0
2015-07-15,22.192,22.257,22.081,22.192,10965,0
2015-07-16,22.277,22.33,22.238,22.321,26074,0
2015-07-17,22.228,22.533,22.228,22.45,12010,0
2015-07-20,22.459,22.524,22.387,22.524,12116,0
2015-07-21,22.543,22.552,22.469,22.552,16771,0
2015-07-22,22.479,22.516,22.378,22.405,13416,0
2015-07-23,22.45,22.644,22.432,22.524,14607,0
2015-07-24,22.516,22.644,22.507,22.543,9739,0
2015-07-27,22.636,22.654,22.422,22.422,9412,0
2015-07-28,22.59,22.672,22.58,22.636,15470,0
2015-07-29,22.609,22.729,22.609,22.644,11469,0
2015-07-30,22.609,22.729,22.413,22.561,12333,0
2015-07-31,22.552,23.089,22.45,22.45,26832,0
2015-08-03,22.479,22.507,22.405,22.479,24421,0
2015-08-04,22.405,22.59,22.405,22.413,18933,0
2015-08-05,22.441,22.644,22.422,22.507,15579,0
2015-08-06,22.533,22.543,22.432,22.524,11108,0
2015-08-07,22.57,22.729,22.489,22.489,10711,0
2015-08-10,22.498,23.07,22.498,22.969,47822,0
2015-08-11,22.951,23.098,22.951,22.995,11656,0
2015-08-12,23.003,23.013,22.783,22.902,18718,0
2015-08-13,22.987,23.062,22.942,23.033,9195,0
2015-08-14,23.023,23.023,22.902,23.003,1514,0
2015-08-17,23.043,23.106,22.942,23.07,8981,0
2015-08-18,23.098,23.106,22.969,23.033,3787,0
2015-08-19,22.987,23.098,22.987,23.033,3895,0
2015-08-20,23.098,23.106,23.043,23.08,3138,0
2015-08-21,23.163,23.181,23.023,23.053,8981,0
2015-08-24,23.173,23.284,22.831,23.07,11784,0
2015-08-25,23.124,23.124,22.884,22.884,4221,0
2015-08-26,23.274,23.274,22.801,22.942,15037,0
2015-08-27,23.092,23.092,22.802,22.97,7934,0
2015-08-28,23.138,23.138,22.859,22.894,7934,0
2015-08-31,22.802,22.802,22.625,22.737,13402,0
2015-09-01,22.877,22.877,22.496,22.568,10081,0
2015-09-02,22.747,22.747,22.438,22.447,11903,0
2015-09-03,22.393,22.578,22.299,22.429,11903,0
2015-09-04,22.438,22.568,22.429,22.496,7077,0
2015-09-08,22.643,22.643,22.457,22.505,9007,0
2015-09-09,22.476,22.476,22.393,22.393,9758,0
2015-09-10,22.384,22.531,22.384,22.531,12948,0
2015-09-11,22.541,22.671,22.505,22.608,8150,0
2015-09-14,22.7,22.7,22.514,22.69,12545,0
2015-09-15,22.71,22.849,22.671,22.849,15441,0
2015-09-16,22.849,22.849,22.755,22.755,8365,0
2015-09-17,22.559,22.849,22.559,22.841,7296,0
2015-09-18,22.755,22.894,22.755,22.877,3754,0
2015-09-21,22.792,23.016,22.783,22.894,3431,0
2015-09-22,22.662,23.016,22.643,22.849,16083,0
2015-09-23,23.016,23.016,22.765,22.859,4827,0
2015-09-24,22.802,22.924,22.802,22.841,16853,0
2015-09-25,22.934,23.065,22.877,23.055,8365,0
2015-09-28,23.065,23.073,22.953,23.036,5683,0
2015-09-29,23.065,23.073,22.944,23.016,11903,0
2015-09-30,23.082,23.082,22.989,22.989,9650,0
2015-10-01,22.989,23.109,22.98,23.065,13618,0
2015-10-02,22.859,23.128,22.859,23.118,5039,0
2015-10-05,23.25,23.269,23.026,23.065,17979,0
2015-10-06,23.055,23.055,22.961,22.997,16298,0
2015-10-07,23.055,23.055,22.97,23.055,9758,0
2015-10-08,23.055,23.055,22.953,23.055,5361,0
2015-10-09,23.055,23.23,22.97,23.016,8258,0
2015-10-12,22.989,23.362,22.98,23.352,21125,0
2015-10-13,23.177,23.289,23.138,23.25,5896,0
2015-10-14,23.138,23.297,23.138,23.297,5896,0
2015-10-15,23.297,23.474,23.297,23.444,36994,0
2015-10-16,23.316,23.464,23.23,23.332,10291,0
2015-10-19,23.316,23.493,23.306,23.493,28749,0
2015-10-20,23.428,23.763,23.409,23.688,40710,0
2015-10-21,23.548,23.911,23.418,23.754,26377,0
2015-10-22,23.78,23.902,23.727,23.829,25519,0
2015-10-23,23.66,23.763,23.642,23.727,5468,0
2015-10-26,23.697,23.809,23.668,23.697,6969,0
2015-10-27,23.744,23.744,23.625,23.66,10081,0
2015-10-28,23.615,23.79,23.53,23.615,22195,0
2015-10-29,23.483,23.717,23.483,23.697,27772,0
2015-10-30,23.688,23.688,23.556,23.556,3968,0
2015-11-02,23.483,23.556,23.428,23.436,11403,0
2015-11-03,23.503,23.566,23.503,23.566,3324,0
2015-11-04,23.595,23.8,23.474,23.66,12042,0
2015-11-05,23.717,23.737,23.474,23.483,26484,0
2015-11-06,23.342,23.521,23.138,23.324,12653,0
2015-11-09,23.109,23.381,23.109,23.306,7665,0
2015-11-10,23.23,23.428,23.22,23.23,5575,0
2015-11-11,23.24,23.372,23.24,23.352,3324,0
2015-11-12,23.642,23.697,23.362,23.428,12222,0
2015-11-13,23.428,23.566,23.279,23.444,10291,0
2015-11-16,23.454,23.874,23.362,23.839,22410,0
2015-11-17,23.78,23.893,23.615,23.772,19299,0
2015-11-18,23.884,23.902,23.53,23.809,26592,0
2015-11-19,23.625,23.884,23.436,23.586,17371,0
2015-11-20,23.819,23.819,23.651,23.688,6542,0
2015-11-23,23.8,23.8,23.615,23.678,5147,0
2015-11-24,23.493,23.78,23.401,23.737,24126,0
2015-11-25,23.427,23.719,23.34,23.652,13924,0
2015-11-27,23.679,23.877,23.679,23.868,1063,0
2015-11-30,23.661,23.802,23.616,23.616,8504,0
2015-12-01,23.832,23.832,23.616,23.661,7789,0
2015-12-02,23.812,23.812,23.679,23.709,1520,0
2015-12-03,23.756,23.756,23.616,23.669,17483,0
2015-12-04,23.616,23.699,23.616,23.634,4145,0
2015-12-07,23.746,23.746,23.513,23.513,10841,0
2015-12-08,23.473,23.521,23.427,23.436,12725,0
2015-12-09,23.53,23.606,23.38,23.566,5421,0
2015-12-10,23.699,23.792,23.4,23.792,7654,0
2015-12-11,23.616,23.729,23.513,23.539,4465,0
2015-12-14,23.556,23.616,23.322,23.37,8342,0
2015-12-15,23.513,23.606,23.34,23.539,3614,0
2015-12-16,23.493,23.606,23.493,23.53,8290,0
2015-12-17,23.521,23.606,23.37,23.503,10841,0
2015-12-18,23.453,23.606,23.453,23.521,8397,0
2015-12-21,23.521,23.643,23.473,23.493,5527,0
2015-12-22,23.483,23.643,23.473,23.586,4172,0
2015-12-23,23.586,23.689,23.483,23.634,22427,0
2015-12-24,23.709,23.764,23.566,23.566,5955,0
2015-12-28,23.553,23.71,23.553,23.709,2537,0
2015-12-29,23.606,23.606,23.427,23.556,16919,0
2015-12-30,23.463,23.576,23.34,23.427,20005,0
2015-12-31,23.453,23.669,23.453,23.532,18491,0
2016-01-04,23.443,23.764,23.427,23.513,15031,0
2016-01-05,23.606,23.634,23.436,23.606,10326,0
2016-01-06,23.53,23.647,23.53,23.548,7220,0
2016-01-07,23.566,23.634,23.513,23.634,7546,0
2016-01-08,23.689,23.709,23.642,23.699,9059,0
2016-01-11,23.661,23.709,23.626,23.634,8320,0
2016-01-12,23.709,23.709,23.616,23.634,4620,0
2016-01-13,23.664,23.699,23.64,23.699,7070,0
2016-01-14,23.661,23.929,23.661,23.729,11053,0
2016-01-15,23.689,23.918,23.689,23.689,9941,0
2016-01-19,23.719,23.773,23.719,23.746,2231,0
2016-01-20,23.764,23.801,23.634,23.801,16835,0
2016-01-21,23.844,23.99,23.724,23.886,26115,0
2016-01-22,23.915,23.925,23.823,23.859,17124,0
2016-01-25,23.802,24.161,23.802,24.141,16114,0
2016-01-26,24.151,24.151,23.99,24.141,14240,0
2016-01-27,24.131,24.338,23.822,24.338,9737,0
2016-01-28,24.161,24.404,23.872,24.093,9094,0
2016-01-29,24.181,24.244,23.99,23.99,16166,0
2016-02-01,23.852,24.225,23.852,24.016,6117,0
2016-02-02,23.935,24.197,23.886,24.028,7928,0
2016-02-03,23.756,24.112,23.756,23.822,5296,0
2016-02-04,23.945,23.945,23.729,23.822,17779,0
2016-02-05,23.802,23.868,23.709,23.719,23886,0
2016-02-08,23.709,23.955,23.616,23.616,19741,0
2016-02-09,23.616,23.696,23.539,23.661,7858,0
2016-02-10,23.661,23.935,23.522,23.792,11301,0
2016-02-11,23.877,23.895,23.548,23.886,8488,0
2016-02-12,23.868,23.886,23.576,23.792,11957,0
2016-02-16,23.802,24.161,23.678,24.161,4631,0
2016-02-17,23.972,23.972,23.643,23.782,8451,0
2016-02-18,23.882,24.225,23.802,24.225,8692,0
2016-02-19,24.144,24.188,23.859,24.188,8462,0
2016-02-22,23.935,24.112,23.913,23.999,8884,0
2016-02-23,23.99,24.058,23.812,24.058,5318,0
2016-02-24,23.852,24.151,23.842,24.131,10554,0
2016-02-25,24.342,24.342,24.105,24.183,4879,0
2016-02-26,24.096,24.336,24.08,24.336,997,0
2016-02-29,24.123,24.26,24.105,24.105,13734,0
2016-03-01,24.219,24.219,24.059,24.059,8036,0
2016-03-02,24.089,24.183,23.886,24.059,24748,0
2016-03-03,24.133,24.287,24.017,24.133,6623,0
2016-03-04,24.133,24.371,24.133,24.371,23460,0
2016-03-07,24.371,24.401,24.287,24.401,18720,0
2016-03-08,24.304,24.381,24.247,24.345,4571,0
2016-03-09,24.297,24.371,24.277,24.371,11862,0
2016-03-10,24.323,24.401,24.287,24.366,6929,0
2016-03-11,24.371,24.381,24.342,24.351,3214,0
2016-03-14,24.257,24.371,24.123,24.199,9553,0
2016-03-15,24.199,24.287,24.199,24.219,2560,0
2016-03-16,24.287,24.323,24.148,24.323,9971,0
2016-03-17,24.237,24.297,24.133,24.143,5133,0
2016-03-18,24.287,24.361,24.247,24.35,6392,0
2016-03-21,24.267,24.645,24.267,24.515,13852,0
2016-03-22,24.541,24.541,24.277,24.371,5967,0
2016-03-23,24.371,24.41,24.303,24.303,8126,0
2016-03-24,24.297,24.332,24.143,24.267,15096,0
2016-03-28,24.267,24.277,24.219,24.219,2764,0
2016-03-29,24.173,24.263,24.105,24.199,10028,0
2016-03-30,24.153,24.342,24.153,24.332,8519,0
2016-03-31,24.313,24.361,24.199,24.199,10783,0
2016-04-01,24.153,24.257,24.153,24.199,8907,0
2016-04-04,24.191,24.192,24.133,24.173,3900,0
2016-04-05,24.133,24.323,24.133,24.277,16184,0
2016-04-06,24.294,24.371,24.294,24.371,673,0
2016-04-07,24.328,24.342,24.199,24.199,6996,0
2016-04-08,24.199,24.323,24.199,24.277,12250,0
2016-04-11,24.219,24.346,24.209,24.248,3695,0
2016-04-12,24.342,24.57,24.228,24.56,26829,0
2016-04-13,24.437,24.505,24.342,24.505,19437,0
2016-04-14,24.551,24.579,24.437,24.579,8380,0
2016-04-15,24.473,24.56,24.473,24.56,4390,0
2016-04-18,24.579,24.674,24.485,24.674,10644,0
2016-04-19,24.674,24.873,24.612,24.873,19065,0
2016-04-20,24.769,24.864,24.589,24.609,11702,0
2016-04-21,24.619,24.703,24.228,24.323,30530,0
2016-04-22,24.297,24.376,24.247,24.336,6530,0
2016-04-25,24.257,24.349,24.085,24.114,21121,0
2016-04-26,24.095,24.219,24.095,24.191,6356,0
2016-04-27,24.153,24.237,24.153,24.228,10609,0
2016-04-28,24.161,24.173,23.895,23.991,22229,0
2016-04-29,23.858,24.059,23.831,23.831,10264,0
2016-05-02,23.851,23.965,23.851,23.965,5629,0
2016-05-03,23.955,23.991,23.915,23.955,3782,0
2016-05-04,23.991,24.133,23.935,24.105,12926,0
2016-05-05,24.191,24.247,24.123,24.247,13085,0
2016-05-06,24.203,24.219,24.152,24.219,3793,0
2016-05-09,24.247,24.371,24.247,24.287,8230,0
2016-05-10,24.332,24.475,24.313,24.338,9073,0
2016-05-11,24.427,24.485,24.247,24.485,5710,0
2016-05-12,24.589,24.589,24.305,24.532,7629,0
2016-05-13,24.348,24.418,24.214,24.418,9961,0
2016-05-16,24.381,24.437,24.328,24.432,5085,0
2016-05-17,24.485,24.579,24.375,24.485,11452,0
2016-05-18,24.465,24.485,24.351,24.351,8976,0
2016-05-19,24.355,24.655,24.287,24.629,11212,0
2016-05-20,24.645,24.645,24.396,24.401,9088,0
2016-05-23,24.422,24.864,24.422,24.837,13739,0
2016-05-24,24.778,24.799,24.465,24.723,14990,0
2016-05-25,24.475,24.674,24.475,24.56,6190,0
2016-05-26,24.553,24.572,24.313,24.361,20631,0
2016-05-27,24.455,24.542,24.323,24.332,7236,0
2016-05-31,24.332,24.447,24.323,24.447,6721,0
2016-06-01,24.581,24.581,24.351,24.466,14540,0
2016-06-02,24.572,24.572,24.371,24.506,16371,0
2016-06-03,24.516,24.563,24.411,24.447,7974,0
2016-06-06,24.533,24.553,24.447,24.543,7846,0
2016-06-07,24.562,24.562,24.411,24.506,8794,0
2016-06-08,24.428,24.687,24.419,24.543,13082,0
2016-06-09,24.64,24.64,24.466,24.476,19717,0
2016-06-10,24.543,24.621,24.428,24.428,12588,0
2016-06-13,24.562,24.588,24.448,24.466,6764,0
2016-06-14,24.646,24.646,24.428,24.428,13900,0
2016-06-15,24.562,24.792,24.479,24.726,24272,0
2016-06-16,24.496,24.936,24.496,24.792,17565,0
2016-06-17,24.841,25.012,24.754,24.754,18246,0
2016-06-20,24.726,24.964,24.591,24.64,16811,0
2016-06-21,24.861,24.861,24.621,24.696,19700,0
2016-06-22,24.64,24.86,24.64,24.792,12539,0
2016-06-23,24.696,24.946,24.696,24.754,23666,0
2016-06-24,24.553,24.784,24.438,24.677,14818,0
2016-06-27,24.581,24.726,24.457,24.553,15466,0
2016-06-28,24.562,24.878,24.428,24.428,22879,0
2016-06-29,24.466,24.562,24.428,24.447,21864,0
2016-06-30,24.438,24.562,24.438,24.553,7855,0
2016-07-01,24.572,24.648,24.572,24.64,7758,0
2016-07-05,24.601,24.666,24.569,24.601,7228,0
2016-07-06,24.581,24.685,24.447,24.581,37271,0
2016-07-07,24.658,24.706,24.631,24.706,14845,0
2016-07-08,24.706,24.926,24.677,24.706,26465,0
2016-07-11,24.737,24.897,24.734,24.736,12040,0
2016-07-12,24.745,24.977,24.736,24.86,11251,0
2016-07-13,24.84,24.85,24.678,24.836,7579,0
2016-07-14,24.648,24.811,24.64,24.7,17242,0
2016-07-15,24.696,24.859,24.696,24.726,8222,0
2016-07-18,24.706,24.831,24.706,24.782,8822,0
2016-07-19,24.798,24.85,24.726,24.831,5394,0
2016-07-20,24.841,24.859,24.745,24.791,8165,0
2016-07-21,24.763,24.983,24.763,24.983,15584,0
2016-07-22,24.917,25.041,24.907,25.041,5218,0
2016-07-25,24.956,25.051,24.956,25.051,9370,0
2016-07-26,25.051,25.327,24.991,25.137,22440,0
2016-07-27,25.261,25.29,25.002,25.261,17387,0
2016-07-28,25.089,25.281,25.089,25.195,11222,0
2016-07-29,25.117,25.271,25.117,25.127,17591,0
2016-08-01,25.08,25.213,25.07,25.08,5387,0
2016-08-02,25.204,25.204,24.802,24.831,5905,0
2016-08-03,25.032,25.046,24.869,24.993,12726,0
2016-08-04,24.907,25.142,24.878,25.002,5388,0
2016-08-05,24.983,25.252,24.983,25.147,5171,0
2016-08-08,25.089,25.222,24.936,25.06,12378,0
2016-08-09,24.983,25.054,24.936,25.041,11059,0
2016-08-10,25.013,25.022,24.946,24.975,5137,0
2016-08-11,25.032,25.117,25.002,25.002,14444,0
2016-08-12,25.089,25.176,24.931,24.931,5656,0
2016-08-15,24.946,25.041,24.716,24.773,17624,0
2016-08-16,24.667,24.831,24.667,24.802,4430,0
2016-08-17,24.696,24.86,24.696,24.86,7740,0
2016-08-18,24.792,24.878,24.792,24.878,4389,0
2016-08-19,24.811,25.222,24.792,25.187,25147,0
2016-08-22,25.195,25.195,25.099,25.127,9189,0
2016-08-23,25.098,25.127,24.993,25.085,12270,0
2016-08-24,25.012,25.061,25.012,25.032,9526,0
2016-08-25,24.982,24.998,24.667,24.706,28499,0
2016-08-26,24.782,24.782,24.581,24.706,33437,0
2016-08-29,24.756,24.92,24.698,24.718,37806,0
2016-08-30,24.669,24.853,24.649,24.718,41618,0
2016-08-31,24.718,24.814,24.582,24.582,40808,0
2016-09-01,24.669,24.805,24.563,24.698,19247,0
2016-09-02,24.632,24.814,24.553,24.592,77312,0
2016-09-06,24.659,24.659,24.41,24.582,38963,0
2016-09-07,24.476,24.622,24.476,24.533,14843,0
2016-09-08,24.571,24.603,24.486,24.486,18250,0
2016-09-09,24.244,24.538,24.244,24.39,38287,0
2016-09-12,24.311,24.496,24.311,24.486,6572,0
2016-09-13,24.457,24.563,24.39,24.525,13788,0
2016-09-14,24.486,24.775,24.486,24.775,19008,0
2016-09-15,24.825,25.325,24.717,25.316,35899,0
2016-09-16,25.229,25.307,25.046,25.075,19946,0
2016-09-19,25.066,25.249,24.94,25.178,31042,0
2016-09-20,25.162,25.297,25.062,25.297,10408,0
2016-09-21,25.249,25.298,25.162,25.287,13553,0
2016-09-22,25.316,25.384,25.123,25.254,15956,0
2016-09-23,25.297,25.481,25.278,25.413,13281,0
2016-09-26,25.219,25.49,25.209,25.403,16939,0
2016-09-27,25.287,25.413,25.249,25.365,15718,0
2016-09-28,25.394,25.413,25.283,25.413,2413,0
2016-09-29,25.375,25.389,25.201,25.269,6604,0
2016-09-30,25.239,25.413,25.123,25.123,13093,0
2016-10-03,25.219,25.233,24.911,24.959,27806,0
2016-10-04,24.959,25.081,24.93,24.93,11935,0
2016-10-05,25.075,25.075,24.969,24.969,4939,0
2016-10-06,24.959,25.052,24.959,24.969,4014,0
2016-10-07,25.046,25.046,24.959,24.997,6860,0
2016-10-10,25.103,25.307,24.99,25.307,11596,0
2016-10-11,25.181,25.259,25.123,25.259,5223,0
2016-10-12,25.239,25.239,25.143,25.162,5644,0
2016-10-13,25.201,25.201,25.133,25.194,5057,0
2016-10-14,25.229,25.229,24.775,24.891,19374,0
2016-10-17,24.901,25.066,24.797,24.901,12920,0
2016-10-18,24.803,24.883,24.803,24.883,4732,0
2016-10-19,24.987,24.987,24.765,24.785,11996,0
2016-10-20,24.814,25.036,24.814,24.959,12625,0
2016-10-21,25.056,25.075,24.812,25.075,9465,0
2016-10-24,25.143,25.268,25.066,25.085,13470,0
2016-10-25,25.075,25.259,25.056,25.142,6668,0
2016-10-26,25.143,25.143,25.074,25.138,1907,0
2016-10-27,25.239,25.239,24.993,25.036,7289,0
2016-10-28,25.152,25.152,25.103,25.103,2558,0
2016-10-31,25.123,25.259,24.901,24.901,7334,0
2016-11-01,25.017,25.017,24.863,24.863,5384,0
2016-11-02,24.911,24.911,24.728,24.891,7988,0
2016-11-03,24.824,24.934,24.814,24.934,8097,0
2016-11-04,24.829,24.901,24.728,24.886,6958,0
2016-11-07,24.815,24.923,24.756,24.756,8939,0
2016-11-08,24.728,24.884,24.718,24.742,4289,0
2016-11-09,24.669,24.718,24.525,24.525,11189,0
2016-11-10,24.795,24.795,24.294,24.311,18073,0
2016-11-11,24.331,24.506,24.174,24.506,23891,0
2016-11-14,24.506,24.859,24.331,24.331,16976,0
2016-11-15,24.331,24.506,24.283,24.34,12438,0
2016-11-16,24.331,24.497,24.158,24.36,9175,0
2016-11-17,24.401,24.583,24.235,24.319,4328,0
2016-11-18,24.294,24.484,24.138,24.138,24089,0
2016-11-21,24.4,24.4,24.188,24.196,12649,0
2016-11-22,24.225,24.374,24.168,24.274,13187,0
2016-11-23,24.274,24.286,24.128,24.208,10450,0
2016-11-25,24.254,24.264,24.158,24.235,2720,0
2016-11-28,24.413,24.413,24.178,24.393,19594,0
2016-11-29,24.266,24.422,24.256,24.334,15776,0
2016-11-30,24.353,24.403,24.081,24.266,40203,0
2016-12-01,24.266,24.451,24.256,24.305,17067,0
2016-12-02,24.344,24.353,24.069,24.255,11722,0
2016-12-05,24.256,24.256,24.149,24.182,17131,0
2016-12-06,24.159,24.236,24.11,24.159,8287,0
2016-12-07,24.159,24.207,24.11,24.12,13206,0
2016-12-08,24.11,24.236,24.11,24.139,15158,0
2016-12-09,24.207,24.207,24.146,24.146,7147,0
2016-12-12,24.139,24.236,24.11,24.12,12485,0
2016-12-13,24.129,24.225,24.129,24.189,13582,0
2016-12-14,24.207,24.256,24.11,24.207,23062,0
2016-12-15,24.206,24.246,24.11,24.129,12633,0
2016-12-16,24.11,24.22,24.11,24.12,14108,0
2016-12-19,24.159,24.236,24.129,24.159,14586,0
2016-12-20,24.159,24.344,24.12,24.344,24561,0
2016-12-21,24.324,24.324,24.159,24.256,17300,0
2016-12-22,24.179,24.19,24.139,24.179,13407,0
2016-12-23,24.139,24.296,24.11,24.11,14867,0
2016-12-27,24.11,24.383,24.11,24.363,41717,0
2016-12-28,24.441,24.441,24.256,24.431,15424,0
2016-12-29,24.467,24.467,24.236,24.256,5103,0
2016-12-30,24.393,24.393,24.11,24.12,22579,0
2017-01-03,24.179,24.246,24.072,24.081,26187,0
2017-01-04,24.1,24.245,24.1,24.229,7307,0
2017-01-05,24.159,24.357,24.154,24.197,34718,0
2017-01-06,24.169,24.26,24.156,24.159,9915,0
2017-01-09,24.179,24.306,24.179,24.246,13928,0
2017-01-10,24.179,24.215,24.081,24.139,18527,0
2017-01-11,24.129,24.256,24.129,24.227,23083,0
2017-01-12,24.236,24.332,24.207,24.319,8164,0
2017-01-13,24.276,24.276,24.236,24.256,3173,0
2017-01-17,24.236,24.302,24.217,24.256,18505,0
2017-01-18,24.256,24.431,24.256,24.421,15653,0
2017-01-19,24.276,24.413,24.276,24.363,6318,0
2017-01-20,24.403,24.427,24.403,24.413,1926,0
2017-01-23,24.413,24.49,24.363,24.49,13628,0
2017-01-24,24.577,24.645,24.422,24.441,14720,0
2017-01-25,24.403,24.597,24.363,24.383,27621,0
2017-01-26,24.403,24.538,24.383,24.449,9374,0
2017-01-27,24.421,24.527,24.421,24.515,5458,0
2017-01-30,24.421,24.574,24.421,24.47,12806,0
2017-01-31,24.49,24.529,24.373,24.47,15679,0
2017-02-01,24.538,24.538,24.409,24.432,24608,0
2017-02-02,24.461,24.52,24.431,24.461,2924,0
2017-02-03,24.52,24.52,24.413,24.473,18643,0
2017-02-06,24.52,24.52,24.451,24.451,20427,0
2017-02-07,24.48,24.509,24.461,24.461,14321,0
2017-02-08,24.52,24.538,24.467,24.49,11773,0
2017-02-09,24.5,24.683,24.5,24.683,28669,0
2017-02-10,24.558,24.733,24.558,24.661,6860,0
2017-02-13,24.734,24.734,24.627,24.645,12578,0
2017-02-14,24.607,24.614,24.48,24.51,32534,0
2017-02-15,24.461,24.694,24.421,24.694,7646,0
2017-02-16,24.744,24.958,24.607,24.808,12278,0
2017-02-17,24.753,24.977,24.753,24.968,11103,0
2017-02-21,24.928,25.046,24.879,24.968,7792,0
2017-02-22,24.928,25.085,24.841,25.075,15236,0
2017-02-23,25.085,25.103,24.965,25.026,3772,0
2017-02-24,25.175,25.234,25.108,25.234,3973,0
2017-02-27,25.155,25.45,25.136,25.254,12843,0
2017-02-28,25.352,25.48,25.126,25.48,12062,0
2017-03-01,25.44,25.44,25.175,25.401,13430,0
2017-03-02,25.263,25.263,24.841,24.889,11223,0
2017-03-03,25.087,25.146,24.87,24.87,10024,0
2017-03-06,24.811,25.009,24.811,24.841,3328,0
2017-03-07,24.703,25,24.703,24.811,8196,0
2017-03-08,24.929,25.047,24.798,24.991,13737,0
2017-03-09,25.018,25.147,24.914,25.106,16337,0
2017-03-10,24.988,25.047,24.861,24.939,10667,0
2017-03-13,24.861,25.008,24.823,24.998,14462,0
2017-03-14,24.988,25.126,24.831,24.831,5334,0
2017-03-15,24.811,24.861,24.693,24.769,15426,0
2017-03-16,24.88,24.912,24.703,24.882,20017,0
2017-03-17,24.811,24.939,24.753,24.939,5758,0
2017-03-20,24.851,24.916,24.816,24.816,3270,0
2017-03-21,24.949,24.949,24.782,24.782,8974,0
2017-03-22,24.821,24.838,24.762,24.811,5480,0
2017-03-23,24.763,24.851,24.713,24.713,5727,0
2017-03-24,24.674,24.861,24.674,24.693,8230,0
2017-03-27,24.595,24.821,24.595,24.787,13182,0
2017-03-28,24.811,24.959,24.693,24.802,17049,0
2017-03-29,24.664,24.802,24.664,24.713,10224,0
2017-03-30,24.746,24.81,24.738,24.763,4453,0
2017-03-31,24.713,24.91,24.713,24.91,8304,0
2017-04-03,24.998,24.998,24.723,24.73,10731,0
2017-04-04,24.733,24.842,24.733,24.791,11603,0
2017-04-05,24.89,24.978,24.835,24.969,5666,0
2017-04-06,24.851,25.057,24.762,24.796,12166,0
2017-04-07,24.762,24.841,24.762,24.84,8753,0
2017-04-10,24.988,24.988,24.772,24.82,8377,0
2017-04-11,24.849,24.939,24.811,24.927,7565,0
2017-04-12,24.895,24.931,24.89,24.919,8784,0
2017-04-13,24.851,24.923,24.851,24.87,8544,0
2017-04-17,25.018,25.018,24.851,24.884,9023,0
2017-04-18,24.949,25.057,24.91,24.959,18639,0
2017-04-19,24.959,25.008,24.896,24.99,3283,0
2017-04-20,24.9,24.934,24.87,24.932,6751,0
2017-04-21,25.008,25.057,24.959,24.998,12375,0
2017-04-24,24.959,25.047,24.959,25.037,12622,0
2017-04-25,24.969,25.018,24.831,24.949,17038,0
2017-04-26,24.851,24.959,24.782,24.782,22054,0
2017-04-27,24.811,24.886,24.811,24.811,6758,0
2017-04-28,24.811,24.919,24.797,24.919,7727,0
2017-05-01,24.959,24.959,24.792,24.888,3535,0
2017-05-02,24.87,24.959,24.861,24.934,6339,0
2017-05-03,24.836,24.968,24.821,24.919,11686,0
2017-05-04,24.841,24.887,24.782,24.874,11606,0
2017-05-05,24.782,24.91,24.782,24.851,6994,0
2017-05-08,24.949,24.949,24.776,24.88,14845,0
2017-05-09,24.782,24.88,24.772,24.797,10650,0
2017-05-10,24.792,24.88,24.792,24.866,6323,0
2017-05-11,24.89,24.959,24.839,24.959,7415,0
2017-05-12,25.008,25.028,24.824,24.857,7832,0
2017-05-15,24.841,24.934,24.841,24.91,10798,0
2017-05-16,24.939,24.939,24.802,24.87,9507,0
2017-05-17,24.851,24.9,24.762,24.9,11497,0
2017-05-18,24.919,24.927,24.787,24.861,18899,0
2017-05-19,24.821,24.916,24.821,24.902,17443,0
2017-05-22,24.88,24.949,24.831,24.841,14846,0
2017-05-23,24.821,24.9,24.821,24.87,9151,0
2017-05-24,24.91,24.91,24.818,24.9,7314,0
2017-05-25,24.851,24.919,24.841,24.907,12016,0
2017-05-26,24.921,25.043,24.921,24.941,11033,0
2017-05-30,24.852,24.901,24.634,24.634,42155,0
2017-05-31,24.713,24.822,24.669,24.713,31987,0
2017-06-01,24.803,24.892,24.748,24.882,13860,0
2017-06-02,24.803,24.87,24.793,24.852,11120,0
2017-06-05,24.852,24.852,24.783,24.803,8411,0
2017-06-06,24.852,24.892,24.814,24.832,14312,0
2017-06-07,24.902,24.921,24.833,24.87,6588,0
2017-06-08,24.852,24.921,24.842,24.902,8208,0
2017-06-09,24.862,24.961,24.852,24.852,7837,0
2017-06-12,24.921,24.931,24.832,24.931,5326,0
2017-06-13,24.812,24.879,24.812,24.852,10388,0
2017-06-14,24.812,24.921,24.812,24.912,7270,0
2017-06-15,24.858,24.961,24.858,24.914,9201,0
2017-06-16,24.882,24.942,24.882,24.941,9139,0
2017-06-19,24.882,25.04,24.882,24.975,10060,0
2017-06-20,24.892,24.986,24.892,24.931,12313,0
2017-06-21,24.971,25.04,24.832,24.862,21185,0
2017-06-22,24.902,24.93,24.614,24.788,24395,0
2017-06-23,24.832,24.862,24.783,24.794,11795,0
2017-06-26,24.796,24.862,24.79,24.812,7697,0
2017-06-27,24.795,24.832,24.773,24.807,9942,0
2017-06-28,24.852,24.882,24.783,24.783,8159,0
2017-06-29,24.79,25.09,24.773,25.07,34700,0
2017-06-30,25.021,25.249,25.021,25.249,12277,0
2017-07-03,25.14,25.147,25.13,25.13,1301,0
2017-07-05,25.09,25.302,25.045,25.278,10953,0
2017-07-06,25.308,25.308,25.107,25.14,6346,0
2017-07-07,25.219,25.427,25.219,25.387,45474,0
2017-07-10,25.179,25.398,25.179,25.398,1929,0
2017-07-11,25.368,25.458,25.339,25.447,2853,0
2017-07-12,25.365,25.423,25.142,25.229,8489,0
2017-07-13,25.427,25.427,25.14,25.259,2906,0
2017-07-14,25.209,25.278,25.149,25.179,4810,0
2017-07-17,25.278,25.306,25.14,25.238,9666,0
2017-07-18,25.427,25.427,25.031,25.08,17156,0
2017-07-19,25.239,25.249,25.011,25.021,10444,0
2017-07-20,25.011,25.12,25.001,25.11,6986,0
2017-07-21,25.001,25.13,25.001,25.04,4379,0
2017-07-24,24.941,25.094,24.931,25.05,13697,0
2017-07-25,24.989,25.069,24.981,24.991,6673,0
2017-07-26,24.981,25.098,24.951,25.042,7711,0
2017-07-27,25.09,25.09,24.981,25.06,11075,0
2017-07-28,24.971,25.08,24.941,25.06,15299,0
2017-07-31,24.981,25.094,24.981,25.09,13640,0
2017-08-01,25.12,25.159,25.03,25.144,6356,0
2017-08-02,25.12,25.166,25.031,25.12,12539,0
2017-08-03,25.021,25.149,25.011,25.11,8596,0
2017-08-04,25.05,25.08,25.011,25.04,7734,0
2017-08-07,25.04,25.129,25.011,25.125,24627,0
2017-08-08,25.06,25.11,24.991,25.108,19628,0
2017-08-09,25.05,25.079,25.001,25.031,5978,0
2017-08-10,25.011,25.035,24.931,24.931,11511,0
2017-08-11,25.001,25.011,24.902,24.965,3228,0
2017-08-14,24.985,25.209,24.985,25.021,11909,0
2017-08-15,25.06,25.06,24.852,25.048,80651,0
2017-08-16,25.06,25.15,25.021,25.13,13576,0
2017-08-17,25.12,25.12,25.011,25.04,8359,0
2017-08-18,25.011,25.179,25.011,25.14,16153,0
2017-08-21,25.08,25.157,25.048,25.098,4862,0
2017-08-22,25.14,25.14,25.021,25.07,17973,0
2017-08-23,25.07,25.119,25.031,25.067,15375,0
2017-08-24,25.13,25.13,25.031,25.031,3552,0
2017-08-25,25.07,25.11,25.04,25.049,5193,0
2017-08-28,25.12,25.12,24.981,25.09,29153,0
2017-08-29,25.1,25.25,25,25.09,9557,0
2017-08-30,25.02,25.17,25,25.1,36047,0
2017-08-31,25.121,25.35,25.05,25.21,196877,0
2017-09-01,25.33,25.43,25.2697,25.38,13302,0
2017-09-05,25.3244,25.35,25.25,25.258,25843,0
2017-09-06,25.34,25.4436,25.33,25.4,10975,0
2017-09-07,25.4,25.66,25.36,25.36,32269,0
2017-09-08,25.34,25.44,25.34,25.405,13629,0
2017-09-11,25.45,25.45,25.3348,25.43,10254,0
2017-09-12,25.38,25.45,25.38,25.4086,14933,0
2017-09-13,25.38,25.45,25.38,25.432,8156,0
2017-09-14,25.44,25.45,25.39,25.45,12429,0
2017-09-15,25.4,25.49,25.4,25.45,14134,0
2017-09-18,25.46,25.48,25.3818,25.48,13325,0
2017-09-19,25.47,25.49,25.45,25.4569,8965,0
2017-09-20,25.46,25.5986,25.46,25.5695,9094,0
2017-09-21,25.53,25.6188,25.46,25.4667,11055,0
2017-09-22,25.42,25.5299,25.42,25.5299,21726,0
2017-09-25,25.44,25.54,25.44,25.5109,7910,0
2017-09-26,25.41,25.54,25.41,25.5029,5395,0
2017-09-27,25.42,25.4519,25.35,25.35,11716,0
2017-09-28,25.27,25.359,25.26,25.28,8300,0
2017-09-29,25.27,25.47,25.15,25.47,20721,0
2017-10-02,25.46,25.46,25.3629,25.3711,7063,0
2017-10-03,25.32,25.4599,25.31,25.4216,5876,0
2017-10-04,25.45,25.5004,25.45,25.4501,9323,0
2017-10-05,25.39,25.54,25.39,25.4798,3723,0
2017-10-06,25.35,25.49,25.35,25.4638,5159,0
2017-10-09,25.4671,25.5411,25.35,25.415,8959,0
2017-10-10,25.45,25.519,25.425,25.51,17511,0
2017-10-11,25.58,25.619,25.4892,25.5455,9181,0
2017-10-12,25.48,25.5855,25.47,25.55,6883,0
2017-10-13,25.61,25.62,25.41,25.564,2972,0
2017-10-16,25.47,25.58,25.47,25.534,8003,0
2017-10-17,25.47,25.47,25.3682,25.3682,4990,0
2017-10-18,25.37,25.4797,25.37,25.45,5242,0
2017-10-19,25.49,25.5,25.46,25.5,11834,0
2017-10-20,25.5,25.55,25.4088,25.54,7118,0
2017-10-23,25.52,25.65,25.5,25.59,11313,0
2017-10-24,25.5711,25.69,25.42,25.42,10915,0
2017-10-25,25.45,25.45,25.31,25.3107,7500,0
2017-10-26,25.35,25.67,25.35,25.67,12004,0
2017-10-27,25.55,25.635,25.531,25.5511,2053,0
2017-10-30,25.48,25.531,25.3366,25.45,13213,0
2017-10-31,25.5,25.562,25.36,25.42,10914,0
2017-11-01,25.39,25.4533,25.3,25.34,14529,0
2017-11-02,25.26,25.46,25.26,25.4162,8759,0
2017-11-03,25.37,25.48,25.37,25.474,17747,0
2017-11-06,25.54,25.54,25.4191,25.4668,6575,0
2017-11-07,25.49,25.49,25.45,25.45,4039,0
2017-11-08,25.4,25.5199,25.4,25.4786,6100,0
2017-11-09,25.4889,25.51,25.4889,25.4889,8455,0
2017-11-10,25.45,25.53,25.44,25.53,6225,0
