Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.545,21.613,21.399,21.413,19193,0
2010-08-24,21.43,21.655,21.421,21.655,54228,0
2010-08-25,21.522,21.771,21.522,21.771,20240,0
2010-08-26,21.613,21.771,21.545,21.762,20172,0
2010-08-27,21.678,21.762,21.613,21.655,11325,0
2010-08-30,21.621,21.771,21.621,21.771,16135,0
2010-08-31,21.771,22.036,21.704,22.036,56692,0
2010-09-01,22.036,22.242,21.994,22.003,12550,0
2010-09-02,21.746,22.285,21.746,21.846,21546,0
2010-09-03,21.839,22.019,21.82,21.829,7135,0
2010-09-07,21.911,21.911,21.839,21.902,6738,0
2010-09-08,21.839,21.986,21.839,21.878,44537,0
2010-09-09,21.878,22.044,21.878,21.902,6858,0
2010-09-10,21.878,21.955,21.771,21.771,35907,0
2010-09-13,21.721,21.911,21.629,21.787,43423,0
2010-09-14,21.862,22.111,21.82,22.111,16622,0
2010-09-15,22.15,22.15,21.787,21.946,40746,0
2010-09-16,21.946,22.178,21.839,22.019,15561,0
2010-09-17,22.003,22.159,21.887,21.911,23064,0
2010-09-20,21.927,22.036,21.839,21.927,19640,0
2010-09-21,21.986,21.994,21.794,21.794,11242,0
2010-09-22,21.871,21.871,21.787,21.829,11054,0
2010-09-23,21.787,21.862,21.694,21.82,8764,0
2010-09-24,21.721,21.771,21.645,21.738,23911,0
2010-09-27,21.829,21.829,21.694,21.746,21807,0
2010-09-28,21.846,22.144,21.694,21.694,66972,0
2010-09-29,21.762,21.82,21.712,21.712,16073,0
2010-09-30,21.771,21.81,21.712,21.738,13071,0
2010-10-01,21.729,21.82,21.721,21.729,9896,0
2010-10-04,21.729,21.801,21.672,21.672,11202,0
2010-10-05,21.778,22.134,21.688,22.134,41220,0
2010-10-06,22.196,22.196,22.003,22.01,6602,0
2010-10-07,22.234,22.234,21.911,22.144,17106,0
2010-10-08,22.019,22.219,21.787,22.219,18318,0
2010-10-11,22.095,22.212,21.878,22.036,26390,0
2010-10-12,22.111,22.118,21.946,21.971,18029,0
2010-10-13,21.955,21.955,21.829,21.862,17172,0
2010-10-14,21.839,21.927,21.762,21.862,75422,0
2010-10-15,21.911,21.911,21.762,21.762,15601,0
2010-10-18,21.871,21.887,21.672,21.704,23544,0
2010-10-19,21.721,21.829,21.704,21.729,9908,0
2010-10-20,21.787,21.871,21.729,21.762,17088,0
2010-10-21,21.829,21.839,21.704,21.82,8247,0
2010-10-22,21.746,21.839,21.694,21.729,14532,0
2010-10-25,21.787,21.829,21.694,21.829,12673,0
2010-10-26,21.829,21.893,21.729,21.893,13840,0
2010-10-27,21.712,21.829,21.504,21.778,40179,0
2010-10-28,21.746,21.778,21.371,21.406,65221,0
2010-10-29,21.439,21.489,21.215,21.322,48127,0
2010-11-01,21.413,21.413,21.289,21.348,12934,0
2010-11-02,21.33,21.406,21.289,21.289,19458,0
2010-11-03,21.338,21.371,21.289,21.322,8593,0
2010-11-04,21.338,21.399,21.297,21.338,10579,0
2010-11-05,21.348,21.371,21.297,21.297,18623,0
2010-11-08,21.289,21.778,21.256,21.778,53322,0
2010-11-09,21.688,21.778,21.638,21.655,13992,0
2010-11-10,21.755,21.755,21.464,21.537,12070,0
2010-11-11,21.43,21.454,21.338,21.338,36241,0
2010-11-12,21.348,21.489,21.265,21.489,14721,0
2010-11-15,21.489,21.489,21.289,21.289,21100,0
2010-11-16,21.338,21.338,21.006,21.09,15474,0
2010-11-17,21.09,21.231,21.09,21.166,8224,0
2010-11-18,21.132,21.222,21.006,21.056,38561,0
2010-11-19,21.157,21.413,21.105,21.305,48828,0
2010-11-22,21.357,21.413,21.173,21.24,16941,0
2010-11-23,21.289,21.305,21.166,21.206,19598,0
2010-11-24,21.25,21.297,21.173,21.281,14774,0
2010-11-26,21.322,21.322,21.281,21.281,902,0
2010-11-29,21.305,21.305,21.166,21.256,15660,0
2010-11-30,21.18,21.322,21.166,21.314,16950,0
2010-12-01,21.215,21.289,21.18,21.25,11617,0
2010-12-02,21.197,21.289,21.18,21.188,14541,0
2010-12-03,21.166,21.18,21.124,21.124,10661,0
2010-12-06,21.188,21.25,21.082,21.149,19648,0
2010-12-07,21.149,21.231,21.124,21.18,13919,0
2010-12-08,21.271,21.271,21.064,21.064,12018,0
2010-12-09,20.999,21.105,20.954,20.954,21006,0
2010-12-10,20.766,20.832,20.6,20.792,29572,0
2010-12-13,20.792,20.917,20.666,20.675,22250,0
2010-12-14,20.733,20.848,20.451,20.584,24140,0
2010-12-15,20.49,20.8,20.333,20.666,31937,0
2010-12-16,20.643,20.782,20.543,20.683,9553,0
2010-12-17,20.666,20.748,20.6,20.7,22574,0
2010-12-20,20.6,20.709,20.551,20.551,19739,0
2010-12-21,20.584,20.748,20.561,20.651,17292,0
2010-12-22,20.748,20.882,20.626,20.626,23995,0
2010-12-23,20.633,20.792,20.567,20.576,10326,0
2010-12-27,20.626,20.741,20.607,20.633,9893,0
2010-12-28,20.633,20.832,20.633,20.832,16703,0
2010-12-29,20.832,20.874,20.718,20.874,15805,0
2010-12-30,20.8,20.832,20.666,20.748,9765,0
2010-12-31,20.683,20.748,20.666,20.741,17755,0
2011-01-03,20.666,20.733,20.561,20.718,27893,0
2011-01-04,20.633,20.741,20.633,20.7,15453,0
2011-01-05,20.7,20.748,20.666,20.666,19682,0
2011-01-06,20.643,20.725,20.567,20.567,15293,0
2011-01-07,20.584,20.626,20.416,20.485,17265,0
2011-01-10,20.567,20.675,20.498,20.567,12856,0
2011-01-11,20.567,20.626,20.392,20.451,24001,0
2011-01-12,20.352,20.477,20.352,20.4,10675,0
2011-01-13,20.469,20.576,20.408,20.576,16899,0
2011-01-14,20.567,20.567,20.416,20.498,18328,0
2011-01-18,20.416,20.567,20.384,20.49,34221,0
2011-01-19,20.425,20.576,20.425,20.461,20440,0
2011-01-20,20.425,20.525,20.384,20.508,26147,0
2011-01-21,20.534,20.733,20.534,20.6,18814,0
2011-01-24,20.718,20.718,20.543,20.543,18879,0
2011-01-25,20.591,20.856,20.591,20.848,17106,0
2011-01-26,20.733,20.856,20.675,20.683,16754,0
2011-01-27,20.4,20.658,20.4,20.584,21146,0
2011-01-28,20.469,20.658,20.376,20.392,23209,0
2011-01-31,20.49,20.584,20.469,20.584,18569,0
2011-02-01,20.658,20.741,20.616,20.616,9613,0
2011-02-02,20.666,20.666,20.561,20.626,7547,0
2011-02-03,20.864,20.864,20.6,20.709,17514,0
2011-02-04,20.643,20.733,20.626,20.626,10361,0
2011-02-07,20.498,20.616,20.498,20.567,32397,0
2011-02-08,20.616,20.782,20.576,20.666,15082,0
2011-02-09,20.748,20.782,20.607,20.666,6855,0
2011-02-10,20.692,20.774,20.6,20.718,12516,0
2011-02-11,20.626,20.626,20.567,20.567,20436,0
2011-02-14,20.633,20.848,20.633,20.792,13874,0
2011-02-15,20.758,20.827,20.692,20.748,14155,0
2011-02-16,20.666,20.8,20.584,20.709,20424,0
2011-02-18,20.882,21.072,20.874,21.033,8302,0
2011-02-22,20.809,20.999,20.591,20.643,35937,0
2011-02-23,20.748,20.809,20.643,20.758,13254,0
2011-02-24,20.748,20.917,20.748,20.818,19285,0
2011-02-25,20.792,20.809,20.692,20.7,11486,0
2011-02-28,20.741,20.809,20.666,20.8,16048,0
2011-03-01,20.718,20.948,20.718,20.923,13234,0
2011-03-02,20.856,20.973,20.848,20.973,10372,0
2011-03-03,20.982,20.999,20.874,20.882,8573,0
2011-03-04,20.874,20.941,20.848,20.856,14080,0
2011-03-07,20.856,20.954,20.856,20.948,8926,0
2011-03-08,20.9,20.9,20.832,20.9,11083,0
2011-03-09,20.832,20.864,20.766,20.774,13096,0
2011-03-10,20.782,20.8,20.675,20.675,16089,0
2011-03-11,20.733,20.782,20.683,20.709,12199,0
2011-03-14,20.774,20.809,20.683,20.748,10182,0
2011-03-15,20.748,20.948,20.748,20.891,19246,0
2011-03-16,20.864,20.864,20.748,20.8,12786,0
2011-03-17,20.933,20.973,20.683,20.725,31935,0
2011-03-18,20.725,20.832,20.709,20.758,26606,0
2011-03-21,20.832,20.832,20.748,20.827,4146,0
2011-03-22,20.874,20.991,20.782,20.917,10289,0
2011-03-23,20.982,20.991,20.832,20.874,11284,0
2011-03-24,20.882,20.973,20.848,20.954,6707,0
2011-03-25,20.964,20.973,20.864,20.973,13493,0
2011-03-28,20.964,20.964,20.874,20.948,4718,0
2011-03-29,20.891,20.941,20.874,20.874,6875,0
2011-03-30,20.874,21.166,20.839,20.954,9310,0
2011-03-31,20.973,20.999,20.848,20.856,22007,0
2011-04-01,20.923,20.923,20.827,20.827,13270,0
2011-04-04,20.827,20.923,20.8,20.909,12915,0
2011-04-05,20.909,20.923,20.856,20.917,9553,0
2011-04-06,20.864,20.909,20.832,20.832,18086,0
2011-04-07,20.856,20.9,20.8,20.891,11593,0
2011-04-08,20.839,20.856,20.832,20.856,3848,0
2011-04-11,20.856,20.856,20.839,20.848,7035,0
2011-04-12,20.856,20.874,20.8,20.839,3931,0
2011-04-13,20.839,20.9,20.839,20.856,11541,0
2011-04-14,20.848,20.864,20.792,20.818,12758,0
2011-04-15,20.818,20.856,20.774,20.774,6868,0
2011-04-18,20.758,20.818,20.748,20.792,10131,0
2011-04-19,20.748,20.827,20.748,20.792,20988,0
2011-04-20,20.839,20.954,20.792,20.874,10682,0
2011-04-21,20.909,20.909,20.809,20.832,10628,0
2011-04-25,20.832,20.954,20.827,20.948,10095,0
2011-04-26,20.848,20.954,20.832,20.917,16568,0
2011-04-27,20.792,20.809,20.666,20.692,28693,0
2011-04-28,20.692,20.741,20.626,20.633,21433,0
2011-04-29,20.626,20.733,20.626,20.666,20752,0
2011-05-02,20.651,20.725,20.616,20.651,18505,0
2011-05-03,20.725,20.818,20.709,20.818,19951,0
2011-05-04,20.882,20.948,20.692,20.832,24984,0
2011-05-05,20.827,20.864,20.718,20.832,20359,0
2011-05-06,20.792,20.839,20.748,20.758,9862,0
2011-05-09,20.774,20.809,20.725,20.741,9079,0
2011-05-10,20.733,20.848,20.718,20.832,17520,0
2011-05-11,20.8,20.8,20.709,20.709,18361,0
2011-05-12,20.748,20.874,20.718,20.758,20455,0
2011-05-13,20.8,20.856,20.774,20.856,11312,0
2011-05-16,20.809,20.839,20.748,20.758,18529,0
2011-05-17,20.766,20.864,20.758,20.856,24016,0
2011-05-18,20.864,21.082,20.839,21.072,21377,0
2011-05-19,21.04,21.072,20.8,20.864,25695,0
2011-05-20,20.933,21.024,20.933,20.941,7703,0
2011-05-23,20.9,21.024,20.827,20.999,20735,0
2011-05-24,20.874,20.999,20.848,20.999,16136,0
2011-05-25,20.923,20.982,20.848,20.848,11841,0
2011-05-26,20.882,20.917,20.864,20.874,9015,0
2011-05-27,20.848,20.891,20.827,20.832,8473,0
2011-05-31,20.917,20.999,20.827,20.827,17849,0
2011-06-01,20.874,20.948,20.874,20.933,9643,0
2011-06-02,20.954,20.973,20.882,20.891,8936,0
2011-06-03,20.882,20.954,20.882,20.948,7858,0
2011-06-06,20.891,20.917,20.856,20.917,12499,0
2011-06-07,20.856,20.917,20.856,20.917,6846,0
2011-06-08,20.882,21.024,20.882,20.923,5892,0
2011-06-09,20.933,20.973,20.917,20.917,6866,0
2011-06-10,20.917,20.933,20.839,20.917,11063,0
2011-06-13,20.933,20.964,20.856,20.933,6545,0
2011-06-14,20.864,20.948,20.832,20.917,18843,0
2011-06-15,20.864,20.909,20.839,20.909,11899,0
2011-06-16,20.839,20.9,20.839,20.9,5603,0
2011-06-17,20.9,20.948,20.856,20.882,5184,0
2011-06-20,20.874,20.9,20.832,20.9,11271,0
2011-06-21,20.891,20.9,20.839,20.856,10862,0
2011-06-22,20.839,20.891,20.832,20.891,13435,0
2011-06-23,20.839,20.909,20.839,20.909,15281,0
2011-06-24,20.864,20.909,20.864,20.864,4318,0
2011-06-27,20.856,20.973,20.848,20.917,15198,0
2011-06-28,20.954,21.082,20.917,21.024,21256,0
2011-06-29,21.082,21.33,20.982,21.33,12793,0
2011-06-30,21.33,21.33,21.056,21.056,13484,0
2011-07-01,21.105,21.256,21.082,21.082,5573,0
2011-07-05,21.206,21.381,20.999,21.097,33054,0
2011-07-06,21.033,21.064,21.006,21.006,8745,0
2011-07-07,21.049,21.082,21.006,21.072,6137,0
2011-07-08,21.006,21.139,20.973,21.082,26737,0
2011-07-11,21.082,21.18,21.082,21.149,5164,0
2011-07-12,21.124,21.173,21.006,21.04,10052,0
2011-07-13,21.149,21.25,21.049,21.25,8736,0
2011-07-14,21.139,21.166,21.024,21.166,23614,0
2011-07-15,21.166,21.206,21.064,21.206,14202,0
2011-07-18,21.157,21.18,21.082,21.18,12613,0
2011-07-19,21.105,21.188,21.082,21.157,17911,0
2011-07-20,21.157,21.206,21.082,21.097,18269,0
2011-07-21,21.157,21.215,21.097,21.166,8683,0
2011-07-22,21.188,21.289,21.124,21.265,9520,0
2011-07-25,21.173,21.25,21.082,21.215,19022,0
2011-07-26,21.206,21.222,21.157,21.166,14418,0
2011-07-27,20.874,20.999,20.839,20.839,16298,0
2011-07-28,20.856,20.999,20.839,20.874,5863,0
2011-07-29,20.9,21.049,20.848,20.882,7050,0
2011-08-01,20.982,21.082,20.9,21.082,10850,0
2011-08-02,20.999,21.082,20.964,20.999,10976,0
2011-08-03,21.097,21.149,20.948,21.072,18414,0
2011-08-04,20.982,21.082,20.818,21.033,24210,0
2011-08-05,20.891,21.006,20.839,20.848,14952,0
2011-08-08,20.839,20.954,20.591,20.709,42473,0
2011-08-09,20.692,20.954,20.658,20.891,14880,0
2011-08-10,20.748,20.933,20.748,20.848,13379,0
2011-08-11,20.917,21.097,20.8,21.097,20668,0
2011-08-12,21.015,21.082,20.999,20.999,2697,0
2011-08-15,21.04,21.097,20.941,21.082,9649,0
2011-08-16,21.097,21.097,20.964,21.082,10216,0
2011-08-17,21.097,21.149,20.982,21.015,17798,0
2011-08-18,20.948,21.056,20.909,20.909,21216,0
2011-08-19,20.909,21.024,20.848,21.024,16956,0
2011-08-22,20.9,21.082,20.9,20.948,8777,0
2011-08-23,21.049,21.082,20.999,20.999,5794,0
2011-08-24,20.999,21.097,20.964,20.964,18341,0
2011-08-25,21.115,21.115,20.941,21.097,8479,0
2011-08-26,21.097,21.097,20.917,20.923,40372,0
2011-08-29,21.082,21.082,20.941,21.024,12047,0
2011-08-30,21.024,21.18,21.015,21.18,21116,0
2011-08-31,21.097,21.265,21.097,21.25,17620,0
2011-09-01,21.222,21.389,21.124,21.357,14745,0
2011-09-02,21.206,21.271,20.973,21.231,22923,0
2011-09-06,21.215,21.399,21.215,21.399,12786,0
2011-09-07,21.399,21.58,21.314,21.572,18047,0
2011-09-08,21.421,21.621,21.421,21.421,24763,0
2011-09-09,21.522,21.58,21.413,21.58,10179,0
2011-09-12,21.572,21.572,21.421,21.454,4943,0
2011-09-13,21.43,21.771,21.43,21.645,9628,0
2011-09-14,21.801,21.801,21.572,21.694,3143,0
2011-09-15,21.688,21.994,21.596,21.82,16718,0
2011-09-16,21.778,21.829,21.629,21.762,17568,0
2011-09-19,21.862,21.955,21.678,21.778,15411,0
2011-09-20,21.887,21.994,21.58,21.801,9607,0
2011-09-21,21.878,21.911,21.25,21.25,4165,0
2011-09-22,21.489,21.871,21.348,21.871,5150,0
2011-09-23,21.572,21.663,21.166,21.305,29828,0
2011-09-26,21.406,21.406,21.166,21.33,22233,0
2011-09-27,21.498,21.605,21.33,21.33,40847,0
2011-09-28,21.33,21.454,21.305,21.381,13681,0
2011-09-29,21.613,21.613,21.338,21.58,17897,0
2011-09-30,21.605,21.801,21.371,21.629,16735,0
2011-10-03,21.504,21.554,21.439,21.454,999,0
2011-10-04,21.371,21.58,21.371,21.572,8206,0
2011-10-05,21.481,21.829,21.389,21.82,18015,0
2011-10-06,21.629,21.746,21.554,21.554,13174,0
2011-10-07,21.738,21.829,21.596,21.629,18321,0
2011-10-10,21.887,21.887,21.678,21.746,9534,0
2011-10-11,21.621,22.036,21.621,22.019,16396,0
2011-10-12,21.839,21.978,21.638,21.688,26213,0
2011-10-13,21.672,21.787,21.655,21.694,20755,0
2011-10-14,21.762,21.871,21.605,21.655,3546,0
2011-10-17,21.762,21.778,21.588,21.771,9595,0
2011-10-18,21.771,21.955,21.704,21.871,14001,0
2011-10-19,21.955,21.955,21.704,21.746,12298,0
2011-10-20,21.746,21.893,21.746,21.755,1898,0
2011-10-21,21.946,21.946,21.621,21.621,10561,0
2011-10-24,21.794,21.946,21.712,21.729,20398,0
2011-10-25,21.871,22.127,21.787,21.82,15491,0
2011-10-26,22.003,22.071,21.829,21.893,10357,0
2011-10-27,22.071,22.071,21.545,21.545,30182,0
2011-10-28,21.678,21.721,21.529,21.638,10315,0
2011-10-31,21.762,21.762,21.58,21.746,9941,0
2011-11-01,21.678,21.746,21.188,21.545,15732,0
2011-11-02,21.554,21.787,21.545,21.721,18542,0
2011-11-03,21.871,21.871,21.621,21.663,7620,0
2011-11-04,21.704,21.794,21.672,21.771,1904,0
2011-11-07,21.704,21.755,21.663,21.663,5310,0
2011-11-08,21.82,21.82,21.621,21.629,9815,0
2011-11-09,21.338,21.994,21.338,21.787,19846,0
2011-11-10,21.955,21.955,21.738,21.746,10085,0
2011-11-11,21.82,21.902,21.746,21.801,7681,0
2011-11-14,21.902,21.927,21.778,21.919,7768,0
2011-11-15,21.927,21.927,21.829,21.919,1292,0
2011-11-16,21.787,21.893,21.672,21.82,26557,0
2011-11-17,21.787,21.794,21.663,21.694,6995,0
2011-11-18,21.613,21.787,21.596,21.762,23771,0
2011-11-21,21.762,21.771,21.58,21.746,21888,0
2011-11-22,21.746,21.778,21.655,21.755,10656,0
2011-11-23,21.678,21.787,21.596,21.787,9311,0
2011-11-25,21.787,21.787,21.678,21.678,1320,0
2011-11-28,21.694,21.82,21.655,21.801,14600,0
2011-11-29,21.704,21.801,21.663,21.801,15465,0
2011-11-30,21.801,21.986,21.801,21.911,26575,0
2011-12-01,21.911,22.118,21.855,22.036,9482,0
2011-12-02,21.927,22.036,21.829,21.829,15317,0
2011-12-05,21.871,22.095,21.871,21.887,8416,0
2011-12-06,22.027,22.044,21.878,22.044,19823,0
2011-12-07,21.986,22.111,21.911,21.911,13251,0
2011-12-08,21.994,22.118,21.893,21.893,12306,0
2011-12-09,21.978,22.111,21.871,22.111,9805,0
2011-12-12,21.994,22.103,21.887,21.893,12487,0
2011-12-13,21.911,22.003,21.82,21.82,21370,0
2011-12-14,21.871,21.946,21.829,21.829,7830,0
2011-12-15,21.937,21.971,21.846,21.911,12531,0
2011-12-16,21.871,21.927,21.846,21.878,9354,0
2011-12-19,22.003,22.003,21.729,21.729,16673,0
2011-12-20,21.893,21.978,21.787,21.878,13106,0
2011-12-21,21.986,22.01,21.839,21.839,21810,0
2011-12-22,21.855,21.946,21.839,21.878,13546,0
2011-12-23,21.839,21.927,21.794,21.919,3971,0
2011-12-27,21.927,21.927,21.605,21.746,12516,0
2011-12-28,21.746,21.871,21.694,21.871,8485,0
2011-12-29,21.746,21.829,21.694,21.712,12101,0
2011-12-30,21.694,21.829,21.596,21.829,11336,0
2012-01-03,21.663,21.986,21.613,21.645,17939,0
2012-01-04,21.629,21.712,21.545,21.58,12590,0
2012-01-05,21.554,21.663,21.472,21.504,12310,0
2012-01-06,21.537,21.663,21.43,21.545,15696,0
2012-01-09,21.638,21.638,21.562,21.638,14519,0
2012-01-10,21.746,21.762,21.621,21.688,13504,0
2012-01-11,21.729,21.771,21.645,21.771,12583,0
2012-01-12,21.688,21.778,21.688,21.721,5482,0
2012-01-13,21.688,21.927,21.688,21.927,12254,0
2012-01-17,21.937,21.994,21.694,21.704,38347,0
2012-01-18,21.712,21.82,21.712,21.729,7801,0
2012-01-19,21.801,21.801,21.688,21.688,17201,0
2012-01-20,21.694,21.801,21.638,21.801,17843,0
2012-01-23,21.738,21.902,21.663,21.721,10373,0
2012-01-24,21.721,21.862,21.572,21.81,11174,0
2012-01-25,21.801,21.829,21.663,21.82,6748,0
2012-01-26,21.82,21.911,21.688,21.839,13422,0
2012-01-27,21.655,21.762,21.655,21.755,18902,0
2012-01-30,21.704,21.855,21.613,21.855,16607,0
2012-01-31,21.794,21.829,21.688,21.81,6434,0
2012-02-01,21.829,21.878,21.688,21.878,16429,0
2012-02-02,21.855,21.871,21.694,21.694,12283,0
2012-02-03,21.893,21.893,21.712,21.762,6943,0
2012-02-06,21.721,21.778,21.721,21.778,18219,0
2012-02-07,21.729,21.855,21.721,21.787,29974,0
2012-02-08,21.755,21.81,21.755,21.801,11589,0
2012-02-09,21.746,21.902,21.694,21.893,18967,0
2012-02-10,21.738,21.862,21.738,21.862,9720,0
2012-02-13,21.794,21.994,21.778,21.787,11318,0
2012-02-14,21.787,21.911,21.787,21.893,14738,0
2012-02-15,21.839,21.986,21.794,21.829,16947,0
2012-02-16,21.839,21.971,21.829,21.846,9029,0
2012-02-17,21.946,22.079,21.82,21.855,20067,0
2012-02-21,21.862,21.986,21.829,21.986,16575,0
2012-02-22,21.862,22.044,21.839,21.937,19170,0
2012-02-23,21.911,22.079,21.878,22.079,15051,0
2012-02-24,21.946,22.196,21.946,22.196,10510,0
2012-02-27,22.054,22.196,21.839,21.978,12795,0
2012-02-28,22.019,22.234,22.01,22.219,13366,0
2012-02-29,22.088,22.144,21.927,22.01,14775,0
2012-03-01,21.971,22.349,21.829,22.304,25449,0
2012-03-02,22.212,22.227,21.978,22.003,22489,0
2012-03-05,22.01,22.178,21.994,21.994,6992,0
2012-03-06,21.994,22.118,21.911,21.919,12538,0
2012-03-07,21.946,22.054,21.862,21.862,4463,0
2012-03-08,21.878,22.144,21.871,22.134,12107,0
2012-03-09,22.103,22.103,21.964,22.095,10542,0
2012-03-12,21.994,22.071,21.994,21.994,19073,0
2012-03-13,22.003,22.196,21.994,22.196,16785,0
2012-03-14,22.095,22.144,22.003,22.027,22495,0
2012-03-15,22.027,22.118,21.919,21.919,12531,0
2012-03-16,21.902,22.118,21.862,22.044,19925,0
2012-03-19,22.054,22.111,21.994,22.027,14759,0
2012-03-20,21.887,22.111,21.887,22.071,19047,0
2012-03-21,22.027,22.079,21.862,22.061,27484,0
2012-03-22,22.003,22.079,21.878,22.036,13186,0
2012-03-23,22.044,22.044,21.911,21.911,11144,0
2012-03-26,21.927,22.118,21.846,21.994,28382,0
2012-03-27,22.061,22.103,21.955,21.964,16147,0
2012-03-28,22.003,22.054,21.927,21.946,20527,0
2012-03-29,21.964,22.044,21.911,22.044,11563,0
2012-03-30,22.019,22.044,21.893,21.893,5918,0
2012-04-02,21.887,21.971,21.829,21.911,23657,0
2012-04-03,21.911,22.01,21.893,21.971,17091,0
2012-04-04,21.978,22.044,21.878,22.044,8976,0
2012-04-05,21.911,21.937,21.846,21.893,22320,0
2012-04-09,21.645,21.946,21.645,21.878,16027,0
2012-04-10,21.927,22.003,21.596,21.729,31737,0
2012-04-11,21.771,21.778,21.596,21.613,27650,0
2012-04-12,21.694,21.704,21.206,21.222,67163,0
2012-04-13,21.222,21.413,21.04,21.188,41932,0
2012-04-16,21.082,21.33,21.006,21.166,42620,0
2012-04-17,21.166,21.265,21.064,21.105,71415,0
2012-04-18,21.124,21.222,21.04,21.105,52696,0
2012-04-19,21.173,21.173,21.015,21.024,38945,0
2012-04-20,21.024,21.09,21.024,21.033,26628,0
2012-04-23,21.033,21.188,21.033,21.18,23013,0
2012-04-24,21.124,21.43,21.124,21.338,27638,0
2012-04-25,21.413,21.413,21.206,21.24,48904,0
2012-04-26,21.006,21.157,20.999,21.157,17902,0
2012-04-27,21.157,21.472,21.082,21.421,24140,0
2012-04-30,21.472,21.481,21.222,21.364,26825,0
2012-05-01,21.33,21.406,21.25,21.256,18461,0
2012-05-02,21.322,21.513,21.24,21.464,33033,0
2012-05-03,21.562,21.562,21.413,21.446,34036,0
2012-05-04,21.446,21.562,21.371,21.481,14811,0
2012-05-07,21.413,21.529,21.297,21.529,19260,0
2012-05-08,21.43,21.529,21.305,21.371,21881,0
2012-05-09,21.265,21.421,21.25,21.413,23467,0
2012-05-10,21.381,21.498,21.364,21.498,30399,0
2012-05-11,21.481,21.529,21.399,21.529,24542,0
2012-05-14,21.489,21.522,21.43,21.498,47948,0
2012-05-15,21.439,21.58,21.43,21.58,35702,0
2012-05-16,21.562,21.721,21.498,21.58,44746,0
2012-05-17,21.504,21.554,21.413,21.537,25334,0
2012-05-18,21.537,21.694,21.413,21.596,53932,0
2012-05-21,21.58,21.58,21.357,21.464,7858,0
2012-05-22,21.498,21.721,21.454,21.529,24759,0
2012-05-23,21.338,21.704,21.338,21.694,45850,0
2012-05-24,21.678,21.994,21.504,21.994,29300,0
2012-05-25,21.902,21.902,21.638,21.787,9803,0
2012-05-29,21.911,21.911,21.58,21.605,28238,0
2012-05-30,21.672,21.787,21.605,21.787,16071,0
2012-05-31,21.887,22.061,21.746,21.746,42553,0
2012-06-01,21.746,21.978,21.746,21.955,19013,0
2012-06-04,21.862,22.027,21.839,22.01,19494,0
2012-06-05,21.919,22.054,21.919,22.036,8988,0
2012-06-06,21.986,22.061,21.978,21.994,16431,0
2012-06-07,22.103,22.103,21.771,22.003,22402,0
2012-06-08,21.994,22.036,21.794,22.036,40161,0
2012-06-11,22.111,22.242,21.946,22.061,26341,0
2012-06-12,22.079,22.159,21.964,22.003,9007,0
2012-06-13,22.044,22.071,21.971,21.971,11185,0
2012-06-14,22.044,22.111,21.893,22.044,17831,0
2012-06-15,22.144,22.144,21.986,22.111,10261,0
2012-06-18,22.061,22.144,21.887,21.955,19934,0
2012-06-19,21.964,22.027,21.919,22.003,11360,0
2012-06-20,22.088,22.15,22.027,22.036,24108,0
2012-06-21,22.019,22.159,21.994,22.079,5701,0
2012-06-22,22.088,22.118,21.946,21.978,13499,0
2012-06-25,22.079,22.118,21.955,21.971,15557,0
2012-06-26,21.978,22.088,21.801,22.036,18430,0
2012-06-27,21.971,22.036,21.911,21.986,16977,0
2012-06-28,21.927,22.054,21.911,21.986,13536,0
2012-06-29,21.946,22.203,21.937,22.203,15659,0
2012-07-02,22.118,22.178,22.044,22.178,6102,0
2012-07-03,22.178,22.203,22.118,22.203,6632,0
2012-07-05,22.159,22.242,22.127,22.242,13788,0
2012-07-06,22.127,22.342,22.103,22.342,9426,0
2012-07-09,22.285,22.342,22.168,22.342,7843,0
2012-07-10,22.134,22.357,22.134,22.266,21005,0
2012-07-11,22.134,22.219,22.088,22.178,16411,0
2012-07-12,22.127,22.212,22.111,22.118,6493,0
2012-07-13,22.127,22.321,22.127,22.178,6585,0
2012-07-16,22.266,22.276,22.203,22.259,9396,0
2012-07-17,22.259,22.411,22.259,22.394,27579,0
2012-07-18,22.366,22.394,22.259,22.314,14762,0
2012-07-19,22.349,22.411,22.349,22.411,18446,0
2012-07-20,22.384,22.411,22.295,22.411,13760,0
2012-07-23,22.335,22.394,22.266,22.314,14839,0
2012-07-24,22.335,22.357,22.227,22.227,14840,0
2012-07-25,22.295,22.357,22.234,22.242,13814,0
2012-07-26,22.326,22.411,22.178,22.295,15004,0
2012-07-27,22.196,22.203,22.027,22.127,8089,0
2012-07-30,22.159,22.159,22.044,22.044,9054,0
2012-07-31,22.103,22.203,22.036,22.079,8594,0
2012-08-01,22.044,22.304,22.036,22.203,6127,0
2012-08-02,22.095,22.314,22.079,22.314,9000,0
2012-08-03,22.242,22.376,22.144,22.295,13354,0
2012-08-06,22.178,22.411,22.168,22.411,27751,0
2012-08-07,22.326,22.384,22.219,22.314,13222,0
2012-08-08,22.321,22.376,22.212,22.349,17334,0
2012-08-09,22.227,22.304,22.079,22.079,12840,0
2012-08-10,22.15,22.335,22.103,22.178,11067,0
2012-08-13,22.212,22.304,22.159,22.219,6688,0
2012-08-14,22.249,22.376,22.249,22.376,12797,0
2012-08-15,22.321,22.349,22.276,22.342,20440,0
2012-08-16,22.285,22.349,22.242,22.326,12494,0
2012-08-17,22.357,22.42,22.276,22.42,23008,0
2012-08-20,22.366,22.42,22.304,22.314,13178,0
2012-08-21,22.304,22.384,22.304,22.376,5210,0
2012-08-22,22.314,22.376,22.234,22.242,10238,0
2012-08-23,22.326,22.459,22.266,22.441,14987,0
2012-08-24,22.266,22.403,22.178,22.196,17024,0
2012-08-27,22.127,22.212,22.044,22.15,10032,0
2012-08-28,22.159,22.242,22.15,22.242,18579,0
2012-08-29,22.168,22.234,22.003,22.095,13056,0
2012-08-30,22.079,22.134,22.003,22.134,22188,0
2012-08-31,22.036,22.219,22.036,22.079,13908,0
2012-09-04,22.168,22.242,22.127,22.242,7471,0
2012-09-05,22.159,22.242,22.144,22.219,5194,0
2012-09-06,22.227,22.276,22.196,22.196,6208,0
2012-09-07,22.242,22.357,22.178,22.321,16273,0
2012-09-10,22.295,22.376,22.259,22.295,9992,0
2012-09-11,22.376,22.376,22.219,22.314,11479,0
2012-09-12,22.366,22.411,22.304,22.357,6322,0
2012-09-13,22.314,22.376,22.01,22.295,9149,0
2012-09-14,22.203,22.326,22.203,22.314,9107,0
2012-09-17,22.285,22.349,22.168,22.219,12533,0
2012-09-18,22.227,22.276,21.994,22.234,16005,0
2012-09-19,22.144,22.234,22.144,22.227,6631,0
2012-09-20,22.234,22.276,22.159,22.234,10905,0
2012-09-21,22.186,22.242,22.159,22.186,9104,0
2012-09-24,22.127,22.196,22.01,22.088,13652,0
2012-09-25,22.127,22.159,21.994,22.103,20428,0
2012-09-26,22.118,22.203,22.036,22.127,7753,0
2012-09-27,22.111,22.212,22.111,22.212,4140,0
2012-09-28,22.127,22.196,21.994,21.994,26414,0
2012-10-01,22.061,22.144,22.044,22.144,3999,0
2012-10-02,22.071,22.071,21.946,22.027,16569,0
2012-10-03,22.036,22.036,21.787,21.871,18050,0
2012-10-04,21.81,21.964,21.81,21.893,13460,0
2012-10-05,21.878,21.937,21.464,21.645,18740,0
2012-10-08,21.738,21.738,21.613,21.729,8133,0
2012-10-09,21.729,21.893,21.729,21.855,6568,0
2012-10-10,21.729,21.787,21.694,21.704,15876,0
2012-10-11,21.794,21.964,21.794,21.964,14263,0
2012-10-12,22.003,22.044,21.994,22.044,2816,0
2012-10-15,21.911,22.159,21.878,22.095,10645,0
2012-10-16,22.079,22.159,22.003,22.036,4434,0
2012-10-17,22.044,22.054,21.927,21.994,9297,0
2012-10-18,21.927,22.071,21.794,21.964,5602,0
2012-10-19,21.829,22.036,21.829,21.971,5631,0
2012-10-22,21.986,22.196,21.986,22.186,18350,0
2012-10-23,22.044,22.15,21.855,22.144,10440,0
2012-10-24,22.15,22.15,22.079,22.144,8028,0
2012-10-25,22.168,22.493,21.878,22.484,39732,0
2012-10-26,22.449,22.567,22.366,22.484,18439,0
2012-10-31,22.357,22.51,22.234,22.51,11597,0
2012-11-01,22.411,22.683,22.411,22.591,12606,0
2012-11-02,22.5,22.576,22.484,22.576,5547,0
2012-11-05,22.493,22.634,22.466,22.51,12091,0
2012-11-06,22.466,22.535,22.411,22.5,12964,0
2012-11-07,22.411,22.56,22.411,22.56,11371,0
2012-11-08,22.518,22.518,22.266,22.459,16825,0
2012-11-09,22.304,22.384,22.304,22.384,5874,0
2012-11-12,22.376,22.384,22.259,22.342,10711,0
2012-11-13,22.259,22.434,22.259,22.394,12889,0
2012-11-14,22.349,22.434,22.178,22.434,11598,0
2012-11-15,22.321,22.321,21.862,22.295,20682,0
2012-11-16,22.178,22.178,21.678,21.771,50726,0
2012-11-19,21.801,21.927,21.678,21.721,15580,0
2012-11-20,21.794,21.846,21.721,21.829,5528,0
2012-11-21,21.829,22.071,21.801,22.044,13024,0
2012-11-23,21.955,21.955,21.946,21.946,360,0
2012-11-26,21.994,22.242,21.994,22.186,7241,0
2012-11-27,22.219,22.349,22.219,22.285,10211,0
2012-11-28,22.335,22.335,22.003,22.061,19898,0
2012-11-29,22.01,22.168,21.964,21.964,11336,0
2012-11-30,22.003,22.186,21.887,21.893,8558,0
2012-12-03,21.878,21.955,21.862,21.919,8573,0
2012-12-04,21.893,22.103,21.887,22.088,10140,0
2012-12-05,21.978,22.103,21.971,22.019,13438,0
2012-12-06,21.964,22.088,21.937,22.088,11297,0
2012-12-07,22.054,22.088,21.971,21.986,7347,0
2012-12-10,22.027,22.111,21.902,21.911,17946,0
2012-12-11,21.927,22.01,21.927,21.937,11237,0
2012-12-12,21.971,22.036,21.902,21.927,11265,0
2012-12-13,21.986,22.103,21.986,22.103,18838,0
2012-12-14,22.118,22.196,21.794,21.978,18908,0
2012-12-17,22.061,22.079,21.946,22.01,8332,0
2012-12-18,22.044,22.044,21.846,21.911,11597,0
2012-12-19,21.919,21.986,21.855,21.986,6212,0
2012-12-20,21.893,21.927,21.855,21.862,11017,0
2012-12-21,21.871,21.902,21.787,21.829,12156,0
2012-12-24,21.787,21.893,21.787,21.862,6895,0
2012-12-26,21.964,22.061,21.955,21.986,19519,0
2012-12-27,21.937,21.937,21.81,21.855,8248,0
2012-12-28,21.829,21.862,21.81,21.829,9243,0
2012-12-31,21.871,22.159,21.871,21.971,10971,0
2013-01-02,22.118,22.159,22.036,22.079,15448,0
2013-01-03,22.134,22.203,22.088,22.088,4601,0
2013-01-04,22.088,22.127,22.088,22.127,2798,0
2013-01-07,22.118,22.159,22.079,22.079,6173,0
2013-01-08,22.118,22.518,22.118,22.518,9174,0
2013-01-09,22.42,22.449,22.259,22.434,9093,0
2013-01-10,22.321,22.321,22.079,22.186,10205,0
2013-01-11,22.178,22.178,22.01,22.01,3779,0
2013-01-14,22.088,22.196,22.088,22.127,2018,0
2013-01-15,22.15,22.227,21.994,22.227,11760,0
2013-01-16,22.186,22.242,22.019,22.242,7469,0
2013-01-17,22.186,22.335,22.15,22.335,9643,0
2013-01-18,22.376,22.403,22.295,22.295,7180,0
2013-01-22,22.394,22.394,22.15,22.168,14406,0
2013-01-23,22.15,22.219,22.044,22.168,16751,0
2013-01-24,22.234,22.326,22.234,22.242,6200,0
2013-01-25,22.242,22.266,22.15,22.212,10676,0
2013-01-28,22.159,22.196,21.893,21.911,36923,0
2013-01-29,21.911,22.131,21.911,22.131,14665,0
2013-01-30,22.107,22.164,22.021,22.097,7885,0
2013-01-31,22.065,22.131,22.057,22.065,13046,0
2013-02-01,22.113,22.174,22.083,22.174,9163,0
2013-02-04,22.208,22.428,22.107,22.246,30328,0
2013-02-05,22.217,22.282,22.012,22.083,14817,0
2013-02-06,22.021,22.122,22.021,22.097,10407,0
2013-02-07,22.03,22.113,22.005,22.083,11797,0
2013-02-08,22.083,22.192,22.038,22.147,11731,0
2013-02-11,22.139,22.319,22.139,22.246,8043,0
2013-02-12,22.364,22.382,22.282,22.282,7562,0
2013-02-13,22.644,22.644,22.311,22.311,12290,0
2013-02-14,22.428,22.428,22.311,22.374,8918,0
2013-02-15,22.319,22.355,22.292,22.347,5757,0
2013-02-19,22.483,22.483,22.147,22.174,29261,0
2013-02-20,22.217,22.374,22.208,22.374,11642,0
2013-02-21,22.441,22.458,22.382,22.401,6640,0
2013-02-22,22.339,22.374,22.263,22.311,6052,0
2013-02-25,22.246,22.347,22.246,22.325,8683,0
2013-02-26,22.301,22.419,22.273,22.273,6050,0
2013-02-27,22.263,22.374,22.263,22.364,5246,0
2013-02-28,22.543,22.583,22.282,22.282,13378,0
2013-03-01,22.364,22.364,22.097,22.097,11663,0
2013-03-04,22.139,22.232,22.097,22.224,15553,0
2013-03-05,22.301,22.301,22.113,22.131,21415,0
2013-03-06,22.263,22.263,22.113,22.246,15872,0
2013-03-07,22.182,22.255,22.182,22.208,7772,0
2013-03-08,22.301,22.301,22.182,22.192,11147,0
2013-03-11,22.292,22.301,22.232,22.301,5688,0
2013-03-12,22.409,22.409,22.246,22.246,9567,0
2013-03-13,22.255,22.292,22.224,22.246,5128,0
2013-03-14,22.201,22.208,22.113,22.147,11365,0
2013-03-15,22.155,22.382,22.155,22.382,10063,0
2013-03-18,22.201,22.374,22.201,22.325,15724,0
2013-03-19,22.401,22.428,22.355,22.401,13943,0
2013-03-20,22.428,22.509,22.392,22.474,6836,0
2013-03-21,22.339,22.419,22.325,22.419,4497,0
2013-03-22,22.509,22.635,22.474,22.635,14350,0
2013-03-25,22.735,22.745,22.525,22.525,15101,0
2013-03-26,22.518,22.591,22.518,22.591,5026,0
2013-03-27,22.509,22.635,22.428,22.428,6610,0
2013-03-28,22.382,22.419,22.319,22.382,17650,0
2013-04-01,22.434,22.635,22.434,22.601,7083,0
2013-04-02,22.7,22.7,22.583,22.601,6132,0
2013-04-03,22.653,22.662,22.382,22.493,17853,0
2013-04-04,22.509,22.509,22.255,22.255,9637,0
2013-04-05,22.255,22.292,22.246,22.246,6336,0
2013-04-08,22.224,22.239,22.048,22.09,18243,0
2013-04-09,22.097,22.131,21.645,21.738,54429,0
2013-04-10,21.729,21.821,21.671,21.771,47163,0
2013-04-11,21.729,21.872,21.712,21.821,34416,0
2013-04-12,21.794,21.88,21.755,21.84,30849,0
2013-04-15,21.802,21.872,21.747,21.794,26323,0
2013-04-16,21.811,21.848,21.628,21.771,102768,0
2013-04-17,21.84,21.872,21.794,21.794,35263,0
2013-04-18,21.738,21.794,21.704,21.729,35193,0
2013-04-19,21.721,21.864,21.687,21.856,33400,0
2013-04-22,21.821,21.939,21.712,21.864,38163,0
2013-04-23,21.794,21.848,21.755,21.83,36140,0
2013-04-24,21.83,21.84,21.763,21.771,10622,0
2013-04-25,21.802,21.84,21.755,21.84,13137,0
2013-04-26,21.889,22.025,21.823,22.017,8759,0
2013-04-29,21.951,22.213,21.951,22.025,18235,0
2013-04-30,22.008,22.078,21.951,21.951,12279,0
2013-05-01,21.961,22.145,21.961,22.087,22209,0
2013-05-02,22.102,22.102,21.924,21.983,18675,0
2013-05-03,22.07,22.078,22.017,22.025,15109,0
2013-05-06,22.095,22.102,21.983,22.052,17333,0
2013-05-07,21.993,22.102,21.993,22.06,18807,0
2013-05-08,22.034,22.07,21.907,21.993,28526,0
2013-05-09,21.975,22.07,21.961,22.017,20000,0
2013-05-10,22.06,22.102,21.951,22.017,16797,0
2013-05-13,22.017,22.017,21.951,21.983,20349,0
2013-05-14,22.052,22.052,21.942,21.942,8371,0
2013-05-15,21.942,22,21.942,21.969,6910,0
2013-05-16,21.969,22.102,21.942,22.06,12819,0
2013-05-17,22.078,22.095,21.969,22.06,19730,0
2013-05-20,22.102,22.17,22.052,22.16,10910,0
2013-05-21,22.07,22.17,21.993,22.102,14713,0
2013-05-22,22.07,22.07,21.907,21.951,21296,0
2013-05-23,21.951,22,21.933,21.942,9380,0
2013-05-24,21.933,22.008,21.875,21.961,11581,0
2013-05-28,21.961,22.017,21.924,21.942,7424,0
2013-05-29,21.961,21.961,21.803,21.889,23415,0
2013-05-30,21.803,21.914,21.764,21.796,12263,0
2013-05-31,21.866,21.866,21.23,21.23,20824,0
2013-06-03,21.249,21.442,21.06,21.442,29948,0
2013-06-04,21.494,21.612,21.34,21.579,16043,0
2013-06-05,21.678,21.678,21.383,21.408,23268,0
2013-06-06,21.383,21.392,21.172,21.221,18816,0
2013-06-07,21.179,21.424,21.179,21.34,14067,0
2013-06-10,21.503,21.503,21.306,21.331,11955,0
2013-06-11,21.416,21.485,21.213,21.349,26692,0
2013-06-12,21.306,21.373,21.213,21.323,20781,0
2013-06-13,21.23,21.297,21.172,21.23,20278,0
2013-06-14,21.24,21.449,21.24,21.34,16004,0
2013-06-17,21.433,21.485,21.366,21.433,6402,0
2013-06-18,21.468,21.468,21.221,21.34,25606,0
2013-06-19,21.271,21.476,21.172,21.179,18860,0
2013-06-20,21.111,21.121,20.976,21.111,17581,0
2013-06-21,21.163,21.172,20.967,21.077,17586,0
2013-06-24,20.864,20.935,20.368,20.715,40550,0
2013-06-25,20.715,21.01,20.536,20.731,46326,0
2013-06-26,20.911,20.917,20.518,20.826,33377,0
2013-06-27,20.848,21.172,20.8,21.053,21675,0
2013-06-28,21.297,21.759,21.271,21.699,23363,0
2013-07-01,21.408,21.535,21.358,21.503,14281,0
2013-07-02,21.458,21.654,21.036,21.408,18298,0
2013-07-03,21.358,21.358,20.917,20.925,14241,0
2013-07-05,20.957,21.221,20.957,21.155,10219,0
2013-07-08,21.155,21.155,20.917,20.925,9019,0
2013-07-09,20.935,21.265,20.935,21.24,21950,0
2013-07-10,21.306,21.552,21.306,21.468,16698,0
2013-07-11,21.509,21.526,21.315,21.442,7199,0
2013-07-12,21.442,21.503,21.195,21.366,9488,0
2013-07-15,21.349,21.416,21.34,21.392,17194,0
2013-07-16,21.34,21.458,21.34,21.373,11934,0
2013-07-17,21.349,21.458,21.069,21.358,9485,0
2013-07-18,21.458,21.458,21.34,21.383,24103,0
2013-07-19,21.281,21.503,21.131,21.358,22899,0
2013-07-22,21.366,21.552,21.366,21.476,14355,0
2013-07-23,21.383,21.485,21.373,21.485,4975,0
2013-07-24,21.458,21.503,21.265,21.383,18410,0
2013-07-25,21.23,21.383,21.172,21.256,12078,0
2013-07-26,21.23,21.392,21.23,21.315,7552,0
2013-07-29,21.393,21.495,21.34,21.495,11621,0
2013-07-30,21.512,21.606,21.34,21.34,12181,0
2013-07-31,21.34,21.537,21.34,21.34,10022,0
2013-08-01,21.402,21.512,21.34,21.384,32962,0
2013-08-02,21.393,21.46,21.393,21.417,11747,0
2013-08-05,21.504,21.512,21.248,21.393,15865,0
2013-08-06,21.374,21.384,21.17,21.306,18054,0
2013-08-07,21.366,21.374,21.153,21.255,14773,0
2013-08-08,21.35,21.46,21.239,21.46,17560,0
2013-08-09,21.425,21.425,21.28,21.35,6373,0
2013-08-12,21.402,21.487,21.239,21.28,21883,0
2013-08-13,21.255,21.417,21.162,21.17,15340,0
2013-08-14,21.265,21.28,20.741,20.759,20748,0
2013-08-15,20.741,20.741,20.555,20.612,22248,0
2013-08-16,20.528,20.741,20.443,20.528,29866,0
2013-08-19,20.528,20.741,20.407,20.555,14209,0
2013-08-20,20.407,20.407,19.528,19.809,107133,0
2013-08-21,19.714,19.853,19.528,19.665,53781,0
2013-08-22,19.584,19.724,19.546,19.697,44018,0
2013-08-23,19.733,19.929,19.704,19.835,10801,0
2013-08-26,19.929,20.228,19.886,20.1,42005,0
2013-08-27,20.212,20.271,20.084,20.135,32175,0
2013-08-28,20.15,20.298,20.1,20.11,18412,0
2013-08-29,20.1,20.228,20.017,20.127,19038,0
2013-08-30,20.056,20.056,19.929,19.929,11702,0
2013-09-03,19.929,20.017,19.792,19.853,21895,0
2013-09-04,19.766,19.921,19.76,19.809,18137,0
2013-09-05,19.801,19.853,19.714,19.844,15177,0
2013-09-06,19.929,19.998,19.75,19.929,15420,0
2013-09-09,19.886,20.29,19.886,20.158,17728,0
2013-09-10,20.168,20.28,20.11,20.177,19812,0
2013-09-11,20.11,20.313,19.953,19.973,26610,0
2013-09-12,20.094,20.094,19.809,19.953,21060,0
2013-09-13,19.835,20.056,19.801,20.017,15385,0
2013-09-16,20.186,20.186,19.929,20.017,12055,0
2013-09-17,19.929,20.065,19.518,19.714,46933,0
2013-09-18,19.554,19.64,19.091,19.483,63770,0
2013-09-19,19.382,19.63,19.159,19.27,30125,0
2013-09-20,19.364,19.373,19.116,19.177,24052,0
2013-09-23,19.177,19.279,18.988,19.065,30755,0
2013-09-24,19.074,19.074,18.902,18.946,30702,0
2013-09-25,18.884,19.074,18.884,19.033,22127,0
2013-09-26,18.884,19.048,18.884,19.04,19846,0
2013-09-27,19.074,19.222,18.893,19.1,14769,0
2013-09-30,19.048,19.167,18.937,19.048,44885,0
2013-10-01,18.988,19.226,18.971,19.222,17333,0
2013-10-02,19.244,19.252,19.013,19.194,31304,0
2013-10-03,19.159,19.433,19.159,19.407,27762,0
2013-10-04,19.331,19.648,19.331,19.593,21818,0
2013-10-07,19.426,19.724,19.426,19.593,22231,0
2013-10-08,19.584,19.704,19.382,19.46,10313,0
2013-10-09,19.546,19.648,19.501,19.584,16870,0
2013-10-10,19.697,19.697,19.546,19.622,16406,0
2013-10-11,19.584,19.673,19.46,19.665,13627,0
2013-10-14,19.665,19.76,19.51,19.63,15732,0
2013-10-15,19.602,19.776,19.346,19.501,21984,0
2013-10-16,19.546,19.743,19.321,19.34,30721,0
2013-10-17,19.373,19.665,19.373,19.602,27228,0
2013-10-18,19.578,19.817,19.578,19.76,23327,0
2013-10-21,19.75,19.766,19.391,19.466,25969,0
2013-10-22,19.416,19.622,19.331,19.46,49275,0
2013-10-23,19.364,19.584,19.34,19.382,38794,0
2013-10-24,19.34,19.554,19.34,19.466,21929,0
2013-10-25,19.537,19.563,19.426,19.46,15384,0
2013-10-28,19.46,19.518,19.212,19.279,13474,0
2013-10-29,19.353,19.736,19.232,19.674,35353,0
2013-10-30,19.613,19.746,19.586,19.746,9906,0
2013-10-31,19.642,19.787,19.642,19.683,19600,0
2013-11-01,19.683,19.796,19.642,19.674,26645,0
2013-11-04,19.623,19.746,19.623,19.746,23992,0
2013-11-05,19.603,19.683,19.466,19.501,10703,0
2013-11-06,19.623,19.623,19.466,19.579,15523,0
2013-11-07,19.475,19.762,19.38,19.555,45183,0
2013-11-08,19.674,19.674,19.537,19.555,25872,0
2013-11-11,19.555,19.707,19.528,19.546,10964,0
2013-11-12,19.586,19.753,19.32,19.362,18791,0
2013-11-13,19.362,19.537,19.362,19.372,13075,0
2013-11-14,19.451,19.511,19.362,19.501,18462,0
2013-11-15,19.586,19.586,19.501,19.546,16371,0
2013-11-18,19.511,19.511,19.329,19.398,9371,0
2013-11-19,19.466,19.555,19.329,19.39,12179,0
2013-11-20,19.415,19.459,19.329,19.415,19239,0
2013-11-21,19.329,19.459,19.078,19.096,47481,0
2013-11-22,19.163,19.345,18.923,19.096,74655,0
2013-11-25,19.036,19.259,19.017,19.042,31569,0
2013-11-26,19.069,19.105,18.966,19.051,19970,0
2013-11-27,19.13,19.295,18.923,19.277,35247,0
2013-11-29,19.25,19.277,19.051,19.051,15858,0
2013-12-02,19.036,19.32,19.036,19.182,29569,0
2013-12-03,19.268,19.285,19.06,19.105,61196,0
2013-12-04,19.12,19.2,19.036,19.078,22283,0
2013-12-05,19.13,19.139,18.878,19.06,36207,0
2013-12-06,19.027,19.2,18.923,19.12,33049,0
2013-12-09,19.042,19.13,18.931,18.983,29430,0
2013-12-10,18.914,19.182,18.914,19.105,41054,0
2013-12-11,19.069,19.105,18.854,18.863,27905,0
2013-12-12,18.793,19.069,18.708,19.069,39581,0
2013-12-13,18.966,19.208,18.94,19.078,16192,0
2013-12-16,19.027,19.105,18.74,18.854,42675,0
2013-12-17,18.819,18.94,18.766,18.931,44879,0
2013-12-18,18.845,18.886,18.757,18.886,32390,0
2013-12-19,18.835,18.835,18.723,18.783,35138,0
2013-12-20,18.69,18.835,18.643,18.801,42049,0
2013-12-23,18.698,18.826,18.68,18.757,34114,0
2013-12-24,18.69,18.835,18.662,18.826,23673,0
2013-12-26,18.783,18.826,18.662,18.662,20711,0
2013-12-27,18.68,18.757,18.576,18.594,70954,0
2013-12-30,18.481,18.548,18.239,18.403,62595,0
2013-12-31,18.594,18.612,18.23,18.334,46094,0
2014-01-02,18.23,18.594,18.23,18.36,38039,0
2014-01-03,18.352,19.218,18.324,19.027,134209,0
2014-01-06,19.051,19.746,19.051,19.603,38889,0
2014-01-07,19.674,19.804,19.372,19.501,44806,0
2014-01-08,19.518,19.594,19.372,19.555,27701,0
2014-01-09,19.493,19.857,19.466,19.804,36755,0
2014-01-10,19.813,19.882,19.746,19.778,13474,0
2014-01-13,19.746,19.857,19.717,19.848,14155,0
2014-01-14,19.762,20.098,19.762,20.003,41654,0
2014-01-15,20.044,20.254,19.979,20.125,33817,0
2014-01-16,20.228,20.228,19.925,19.979,17917,0
2014-01-17,19.979,20.108,19.839,19.874,18539,0
2014-01-21,19.813,19.891,19.746,19.821,13170,0
2014-01-22,19.83,19.917,19.762,19.864,20784,0
2014-01-23,19.796,19.891,19.736,19.821,14354,0
2014-01-24,19.813,19.813,19.537,19.586,15262,0
2014-01-27,20.013,20.013,19.285,19.466,21837,0
2014-01-28,19.432,19.727,19.432,19.727,19834,0
2014-01-29,19.819,19.828,19.532,19.532,17682,0
2014-01-30,19.306,20.004,19.306,19.591,26536,0
2014-01-31,19.523,20.023,19.523,19.882,30100,0
2014-02-03,19.856,20.1,19.856,20.093,16700,0
2014-02-04,20.11,20.345,19.933,20.135,21872,0
2014-02-05,20.198,20.221,19.724,19.803,37756,0
2014-02-06,19.864,19.864,19.591,19.619,26950,0
2014-02-07,19.628,19.714,19.591,19.673,18624,0
2014-02-10,19.714,20.023,19.704,19.95,18681,0
2014-02-11,19.89,20.055,19.803,20.014,19576,0
2014-02-12,20.055,20.11,19.941,19.986,24406,0
2014-02-13,20.023,20.083,19.908,19.933,18991,0
2014-02-14,20.038,20.144,19.917,20.117,29214,0
2014-02-18,20.214,20.214,20.004,20.023,26179,0
2014-02-19,20.004,20.405,20.004,20.188,32210,0
2014-02-20,20.169,20.414,20.169,20.318,19888,0
2014-02-21,20.231,20.414,20.135,20.335,11747,0
2014-02-24,20.441,20.546,20.354,20.405,17343,0
2014-02-25,20.345,20.605,20.335,20.405,35553,0
2014-02-26,20.335,20.46,20.335,20.414,10404,0
2014-02-27,20.432,20.432,20.083,20.231,39398,0
2014-02-28,20.302,20.31,20.135,20.206,16902,0
2014-03-03,20.284,20.335,20.135,20.335,8441,0
2014-03-04,20.441,20.441,20.231,20.294,20388,0
2014-03-05,20.45,20.45,20.318,20.405,32122,0
2014-03-06,20.45,20.45,20.318,20.354,15230,0
2014-03-07,20.405,20.405,20.206,20.231,16961,0
2014-03-10,20.169,20.335,20.144,20.302,20094,0
2014-03-11,20.31,20.405,20.198,20.354,40122,0
2014-03-12,20.239,20.441,20.239,20.38,23309,0
2014-03-13,20.46,21.044,20.441,20.906,65226,0
2014-03-14,20.859,21.07,20.781,21.07,18956,0
2014-03-17,21.07,21.132,20.948,21.028,30364,0
2014-03-18,21.14,21.14,20.948,21.028,16434,0
2014-03-19,21.061,21.14,20.745,21.028,47966,0
2014-03-20,20.954,21.104,20.954,20.954,11055,0
2014-03-21,21.028,21.028,20.469,20.765,18964,0
2014-03-24,20.931,20.954,20.598,20.772,12221,0
2014-03-25,20.974,21.061,20.834,20.964,16562,0
2014-03-26,20.964,20.983,20.819,20.964,13040,0
2014-03-27,20.983,21.07,20.983,21.053,6522,0
2014-03-28,21.095,21.095,20.896,20.896,11373,0
2014-03-31,20.974,21.053,20.859,20.896,37338,0
2014-04-01,20.906,20.954,20.791,20.931,13594,0
2014-04-02,20.887,21.114,20.887,20.94,15196,0
2014-04-03,20.974,21.395,20.931,21.264,27995,0
2014-04-04,21.351,21.351,21.114,21.114,12893,0
2014-04-07,21.061,21.247,21.001,21.044,18659,0
2014-04-08,21.167,21.167,20.983,20.983,24350,0
2014-04-09,21.061,21.07,20.896,20.921,15348,0
2014-04-10,21.001,21.001,20.809,20.878,21913,0
2014-04-11,20.964,21.009,20.859,20.931,17183,0
2014-04-14,20.94,20.94,20.791,20.868,12690,0
2014-04-15,20.859,21.018,20.841,20.931,26043,0
2014-04-16,20.983,21.028,20.906,20.931,21866,0
2014-04-17,20.954,20.954,20.828,20.915,15428,0
2014-04-21,20.931,21.306,20.931,21.028,23005,0
2014-04-22,21.114,21.158,21.079,21.095,7916,0
2014-04-23,21.079,21.158,20.983,21.044,20153,0
2014-04-24,21.114,21.237,20.859,20.954,64934,0
2014-04-25,20.931,20.931,20.721,20.887,25029,0
2014-04-28,20.903,21.017,20.699,20.893,18100,0
2014-04-29,21,21.176,20.848,21.008,25529,0
2014-04-30,20.946,21.192,20.929,21.035,30441,0
2014-05-01,21.095,21.272,21.06,21.088,24259,0
2014-05-02,21.132,21.132,20.865,21.017,23309,0
2014-05-05,21.008,21.124,20.938,21.088,20115,0
2014-05-06,21.078,21.088,20.938,21.069,23236,0
2014-05-07,20.972,21.104,20.972,21.035,21686,0
2014-05-08,20.946,21.06,20.938,21.06,7933,0
2014-05-09,21.095,21.095,20.962,20.981,10424,0
2014-05-12,20.938,21.114,20.938,21.069,21843,0
2014-05-13,21.027,21.202,21.027,21.176,39866,0
2014-05-14,21.176,21.248,21.088,21.238,11489,0
2014-05-15,21.202,21.248,21.069,21.158,29733,0
2014-05-16,21.248,21.37,21.132,21.228,17081,0
2014-05-19,21.238,21.256,21.095,21.095,14866,0
2014-05-20,21.22,21.238,21.043,21.088,15793,0
2014-05-21,21.183,21.183,21.035,21.035,9259,0
2014-05-22,21.069,21.069,20.981,21.008,14762,0
2014-05-23,21.043,21.132,21.043,21.069,2329,0
2014-05-27,21.192,21.192,21.088,21.168,10539,0
2014-05-28,21.158,21.202,21.124,21.15,6637,0
2014-05-29,21.124,21.406,21.124,21.265,16613,0
2014-05-30,21.238,21.238,21.124,21.158,6602,0
2014-06-02,21.078,21.265,21.053,21.053,12448,0
2014-06-03,21.168,21.308,21.053,21.158,12154,0
2014-06-04,21.053,21.183,21.035,21.088,5438,0
2014-06-05,20.991,21.114,20.953,21.027,35539,0
2014-06-06,21.069,21.095,20.991,21.053,12168,0
2014-06-09,20.972,21.114,20.972,21.095,13197,0
2014-06-10,21.104,21.114,20.962,21.104,21166,0
2014-06-11,21.114,21.158,21.053,21.15,14895,0
2014-06-12,21.176,21.183,21.069,21.114,12152,0
2014-06-13,21,21.095,20.953,20.962,31494,0
2014-06-16,21.017,21.183,21.017,21.132,14052,0
2014-06-17,21.104,21.124,21.017,21.124,10962,0
2014-06-18,21.124,21.238,21.095,21.202,35219,0
2014-06-19,21.326,21.696,21.202,21.643,35092,0
2014-06-20,21.432,21.494,21.248,21.354,17053,0
2014-06-23,21.354,21.37,21.22,21.361,7255,0
2014-06-24,21.361,21.379,21.228,21.361,12087,0
2014-06-25,21.334,21.468,21.334,21.379,18916,0
2014-06-26,21.458,21.468,21.334,21.361,17412,0
2014-06-27,21.361,21.448,21.334,21.379,13543,0
2014-06-30,21.448,21.494,21.354,21.406,17078,0
2014-07-01,21.448,21.468,21.334,21.354,13602,0
2014-07-02,21.354,21.476,21.334,21.468,14036,0
2014-07-03,21.458,21.468,21.361,21.468,4671,0
2014-07-07,21.468,21.512,21.379,21.448,12076,0
2014-07-08,21.503,21.512,21.432,21.486,8280,0
2014-07-09,21.503,21.546,21.476,21.494,11643,0
2014-07-10,21.476,21.609,21.422,21.582,6913,0
2014-07-11,21.635,21.643,21.503,21.6,10729,0
2014-07-14,21.619,21.643,21.609,21.635,10351,0
2014-07-15,21.671,22.087,21.643,21.671,28833,0
2014-07-16,21.635,21.696,21.529,21.671,7982,0
2014-07-17,21.582,21.671,21.458,21.662,6585,0
2014-07-18,21.653,21.751,21.555,21.643,5647,0
2014-07-21,21.742,21.768,21.671,21.671,10816,0
2014-07-22,21.671,21.801,21.662,21.706,13716,0
2014-07-23,21.768,21.776,21.671,21.768,16012,0
2014-07-24,21.733,21.776,21.582,21.635,13298,0
2014-07-25,21.619,21.733,21.619,21.626,7102,0
2014-07-28,21.635,21.706,21.6,21.679,15375,0
2014-07-29,21.766,21.989,21.722,21.955,18066,0
2014-07-30,21.829,21.981,21.793,21.829,7916,0
2014-07-31,21.793,21.874,21.686,21.686,12380,0
2014-08-01,21.839,21.882,21.693,21.793,7342,0
2014-08-04,21.899,21.899,21.693,21.758,10357,0
2014-08-05,21.857,21.955,21.731,21.857,10029,0
2014-08-06,21.908,21.916,21.865,21.882,9333,0
2014-08-07,21.955,21.955,21.809,21.809,14093,0
2014-08-08,21.829,21.972,21.809,21.899,7084,0
2014-08-11,21.926,21.964,21.865,21.916,5280,0
2014-08-12,21.874,21.955,21.758,21.766,6961,0
2014-08-13,21.74,21.874,21.74,21.857,16881,0
2014-08-14,21.749,21.916,21.481,21.507,51114,0
2014-08-15,21.524,21.524,21.328,21.436,15167,0
2014-08-18,21.57,21.57,21.275,21.311,29011,0
2014-08-19,21.337,21.463,21.125,21.463,22942,0
2014-08-20,21.402,21.507,21.357,21.408,23974,0
2014-08-21,21.408,21.426,21.319,21.373,16819,0
2014-08-22,21.357,21.383,21.267,21.293,11794,0
2014-08-25,21.293,21.408,21.204,21.408,18088,0
2014-08-26,21.402,21.499,21.392,21.49,17076,0
2014-08-27,21.507,21.587,21.417,21.481,15165,0
2014-08-28,21.49,21.524,21.383,21.524,15370,0
2014-08-29,21.402,21.542,21.347,21.347,11032,0
2014-09-02,21.408,21.436,21.258,21.293,14068,0
2014-09-03,21.24,21.373,21.125,21.319,26373,0
2014-09-04,21.347,21.347,21.078,21.125,24242,0
2014-09-05,21.258,21.373,21.213,21.302,20846,0
2014-09-08,21.221,21.453,21.169,21.293,16265,0
2014-09-09,21.357,21.357,21.105,21.311,8504,0
2014-09-10,21.337,21.436,21.133,21.392,22396,0
2014-09-11,21.285,21.542,21.285,21.417,19012,0
2014-09-12,21.481,21.524,21.293,21.365,17555,0
2014-09-15,21.347,21.408,21.293,21.319,14027,0
2014-09-16,21.24,21.302,21.24,21.302,5692,0
2014-09-17,21.402,21.402,21.267,21.337,9249,0
2014-09-18,21.402,21.402,21.221,21.383,8063,0
2014-09-19,21.293,21.402,21.293,21.357,13073,0
2014-09-22,21.328,21.373,21.293,21.347,6139,0
2014-09-23,21.347,21.408,21.311,21.383,18516,0
2014-09-24,21.383,21.408,21.337,21.392,15945,0
2014-09-25,21.357,21.402,21.285,21.293,20240,0
2014-09-26,21.285,21.402,21.285,21.302,14963,0
2014-09-29,21.177,21.402,21.177,21.402,15249,0
2014-09-30,21.357,21.408,21.319,21.408,8246,0
2014-10-01,21.408,21.444,21.347,21.392,7897,0
2014-10-02,21.444,21.615,21.444,21.615,15231,0
2014-10-03,21.57,21.606,21.524,21.561,7853,0
2014-10-06,21.57,21.597,21.499,21.57,14468,0
2014-10-07,21.481,21.58,21.481,21.561,8746,0
2014-10-08,21.507,21.561,21.436,21.481,8132,0
2014-10-09,21.417,21.534,21.417,21.436,7455,0
2014-10-10,21.524,21.524,21.436,21.507,15356,0
2014-10-13,21.524,21.524,21.463,21.499,8086,0
2014-10-14,21.524,21.524,21.444,21.481,9359,0
2014-10-15,21.417,21.58,21.417,21.57,35007,0
2014-10-16,21.58,21.597,21.444,21.49,24156,0
2014-10-17,21.472,21.65,21.472,21.641,13494,0
2014-10-20,21.507,21.713,21.49,21.677,12332,0
2014-10-21,21.703,21.722,21.641,21.686,19852,0
2014-10-22,21.65,21.731,21.65,21.703,11415,0
2014-10-23,21.731,21.8,21.693,21.793,32663,0
2014-10-24,21.848,22.061,21.793,22.052,15056,0
2014-10-27,21.998,22.088,21.749,22.088,16053,0
2014-10-28,22.005,22.088,21.766,21.955,14108,0
2014-10-29,22.13,22.205,21.861,21.913,21711,0
2014-10-30,21.913,21.987,21.726,21.815,8471,0
2014-10-31,21.796,22.105,21.554,22.105,41341,0
2014-11-03,22.088,22.088,21.688,21.854,32788,0
2014-11-04,21.896,21.996,21.805,21.923,15365,0
2014-11-05,22.005,22.05,21.878,22.04,17572,0
2014-11-06,21.943,22.05,21.861,21.978,19074,0
2014-11-07,21.923,22.013,21.913,21.996,10379,0
2014-11-10,22.013,22.013,21.943,22.005,13013,0
2014-11-11,22.005,22.04,21.962,22.04,10712,0
2014-11-12,22.013,22.013,21.854,21.854,21504,0
2014-11-13,21.962,22.013,21.87,21.87,28239,0
2014-11-14,21.87,22.031,21.87,22.031,7386,0
2014-11-17,22.031,22.079,21.913,22.079,15827,0
2014-11-18,21.996,22.246,21.996,22.121,16227,0
2014-11-19,22.213,22.393,22.13,22.265,8294,0
2014-11-20,22.187,22.412,22.157,22.337,19456,0
2014-11-21,22.346,22.455,22.322,22.393,10401,0
2014-11-24,22.337,22.463,22.05,22.05,21316,0
2014-11-25,22.05,22.197,21.905,21.996,12368,0
2014-11-26,22.079,22.121,21.978,22.013,10961,0
2014-11-28,22.105,22.121,21.913,21.913,4929,0
2014-12-01,22.069,22.088,21.923,22.04,11446,0
2014-12-02,22.06,22.246,22.04,22.157,8971,0
2014-12-03,22.285,22.374,22.197,22.305,14503,0
2014-12-04,22.246,22.265,22.167,22.246,11456,0
2014-12-05,22.205,22.314,22.205,22.275,7839,0
2014-12-08,22.246,22.256,21.996,22.139,19367,0
2014-12-09,22.013,22.205,21.996,22.177,10142,0
2014-12-10,22.205,22.246,22.088,22.088,10998,0
2014-12-11,22.13,22.157,22.088,22.112,5078,0
2014-12-12,22.088,22.105,21.861,21.896,11070,0
2014-12-15,21.913,22.088,21.913,22.005,16061,0
2014-12-16,22.121,22.167,21.933,22.069,17767,0
2014-12-17,22.167,22.221,22.031,22.031,17360,0
2014-12-18,22.167,22.355,21.913,21.952,22706,0
2014-12-19,21.933,22.139,21.878,21.905,6710,0
2014-12-22,21.896,22.022,21.87,21.923,15388,0
2014-12-23,21.996,22.05,21.933,22.013,16657,0
2014-12-24,21.952,22.005,21.952,21.987,2641,0
2014-12-26,21.962,22.005,21.952,21.97,4671,0
2014-12-29,21.87,21.996,21.87,21.962,13648,0
2014-12-30,21.952,21.97,21.896,21.896,4218,0
2014-12-31,21.952,22.05,21.861,21.905,25572,0
2015-01-02,22.031,22.06,21.913,22.013,2613,0
2015-01-05,22.031,22.112,22.005,22.088,13755,0
2015-01-06,22.355,22.355,22.031,22.157,16292,0
2015-01-07,22.246,22.256,22.096,22.112,11425,0
2015-01-08,22.177,22.314,22.167,22.275,14835,0
2015-01-09,22.167,22.246,22.13,22.221,12659,0
2015-01-12,22.295,22.295,22.13,22.229,12186,0
2015-01-13,22.346,22.346,22.148,22.205,16159,0
2015-01-14,22.205,22.383,22.148,22.383,14137,0
2015-01-15,22.431,22.439,22.329,22.329,9178,0
2015-01-16,22.265,22.431,22.157,22.329,14209,0
2015-01-20,22.314,22.346,22.197,22.275,25872,0
2015-01-21,22.256,22.314,22.221,22.229,13551,0
2015-01-22,22.285,22.355,22.238,22.355,17811,0
2015-01-23,22.374,22.383,22.355,22.383,9378,0
2015-01-26,22.355,22.455,22.314,22.412,11311,0
2015-01-27,22.431,22.529,22.337,22.463,12705,0
2015-01-28,22.655,22.935,22.489,22.873,14092,0
2015-01-29,22.835,22.908,22.798,22.908,5934,0
2015-01-30,22.773,22.9,22.735,22.735,13598,0
2015-02-02,22.673,22.873,22.645,22.645,19196,0
2015-02-03,22.706,22.754,22.555,22.571,16700,0
2015-02-04,22.545,22.655,22.508,22.561,15704,0
2015-02-05,22.616,22.706,22.58,22.689,14424,0
2015-02-06,22.735,22.825,22.726,22.791,10323,0
2015-02-09,22.764,22.764,22.655,22.726,6800,0
2015-02-10,22.816,22.816,22.561,22.608,19302,0
2015-02-11,22.673,22.791,22.571,22.791,16002,0
2015-02-12,22.764,22.773,22.726,22.735,2304,0
2015-02-13,22.716,22.764,22.616,22.645,14152,0
2015-02-17,22.716,22.754,22.626,22.626,10183,0
2015-02-18,22.626,22.745,22.598,22.745,8124,0
2015-02-19,22.636,22.754,22.636,22.706,6305,0
2015-02-20,22.726,22.764,22.673,22.716,7978,0
2015-02-23,22.745,22.745,22.616,22.636,11301,0
2015-02-24,22.706,22.716,22.598,22.598,21960,0
2015-02-25,22.673,22.673,22.608,22.608,12052,0
2015-02-26,22.673,22.745,22.608,22.735,9565,0
2015-02-27,22.735,22.754,22.598,22.636,21803,0
2015-03-02,22.664,22.68,22.462,22.616,17460,0
2015-03-03,22.68,22.68,22.527,22.598,8787,0
2015-03-04,22.537,22.588,22.409,22.409,23723,0
2015-03-05,22.443,22.58,22.436,22.545,12631,0
2015-03-06,22.429,22.498,22.429,22.443,7468,0
2015-03-09,22.498,22.498,22.251,22.419,15596,0
2015-03-10,22.508,22.545,22.3,22.319,20319,0
2015-03-11,22.47,22.508,22.335,22.419,4722,0
2015-03-12,22.419,22.508,22.399,22.399,10763,0
2015-03-13,22.399,22.489,22.326,22.47,14167,0
2015-03-16,22.518,22.571,22.409,22.47,12739,0
2015-03-17,22.379,22.508,22.352,22.47,13839,0
2015-03-18,22.518,22.664,22.47,22.655,16474,0
2015-03-19,22.698,22.783,22.655,22.68,33717,0
2015-03-20,22.706,22.783,22.68,22.764,27567,0
2015-03-23,22.773,22.807,22.735,22.745,9117,0
2015-03-24,22.773,22.807,22.773,22.773,10544,0
2015-03-25,22.773,22.807,22.745,22.807,16256,0
2015-03-26,22.783,22.835,22.764,22.791,11970,0
2015-03-27,22.764,22.845,22.764,22.807,7798,0
2015-03-30,22.798,22.845,22.735,22.798,19878,0
2015-03-31,22.791,22.926,22.791,22.892,31820,0
2015-04-01,22.9,22.991,22.9,22.972,74463,0
2015-04-02,22.944,22.944,22.908,22.935,13180,0
2015-04-06,22.908,22.991,22.908,22.917,69190,0
2015-04-07,22.935,23.054,22.908,22.926,132564,0
2015-04-08,22.926,22.954,22.9,22.944,52497,0
2015-04-09,22.9,22.982,22.9,22.954,75442,0
2015-04-10,22.935,22.982,22.9,22.9,37341,0
2015-04-13,22.935,22.972,22.9,22.926,38218,0
2015-04-14,22.935,22.944,22.908,22.944,49863,0
2015-04-15,22.917,22.972,22.908,22.954,86811,0
2015-04-16,22.926,22.944,22.873,22.9,287441,0
2015-04-17,22.816,22.926,22.689,22.825,40419,0
2015-04-20,22.791,22.935,22.791,22.816,24261,0
2015-04-21,22.835,22.963,22.807,22.845,12011,0
2015-04-22,22.835,22.954,22.807,22.883,8114,0
2015-04-23,22.816,22.908,22.807,22.892,34485,0
2015-04-24,22.963,22.972,22.883,22.908,13657,0
2015-04-27,22.825,22.9,22.816,22.863,13524,0
2015-04-28,23.035,23.035,22.924,22.99,37599,0
2015-04-29,22.99,23.009,22.906,22.97,17941,0
2015-04-30,22.99,23.009,22.915,22.924,14463,0
2015-05-01,22.906,23.08,22.898,23.026,19137,0
2015-05-04,22.98,23.053,22.822,22.99,26208,0
2015-05-05,23.035,23.035,22.906,22.97,9462,0
2015-05-06,22.915,22.99,22.641,22.676,22350,0
2015-05-07,22.832,22.86,22.676,22.804,10474,0
2015-05-08,22.77,22.842,22.741,22.842,7720,0
2015-05-11,22.804,22.804,22.65,22.684,5981,0
2015-05-12,22.65,22.741,22.65,22.703,11554,0
2015-05-13,22.684,22.684,22.65,22.65,11419,0
2015-05-14,22.669,22.669,22.482,22.641,83519,0
2015-05-15,22.531,22.565,22.411,22.54,22385,0
2015-05-18,22.641,22.641,22.431,22.482,18278,0
2015-05-19,22.574,22.574,22.446,22.558,16202,0
2015-05-20,22.439,22.472,22.151,22.242,19137,0
2015-05-21,22.262,22.391,22.252,22.362,7612,0
2015-05-22,22.411,22.482,22.252,22.32,12179,0
2015-05-26,22.326,22.326,22.181,22.32,14563,0
2015-05-27,22.32,22.326,22.234,22.262,12179,0
2015-05-28,22.262,22.455,22.242,22.421,21036,0
2015-05-29,22.411,22.421,22.345,22.401,10659,0
2015-06-01,22.401,22.401,22.252,22.271,6071,0
2015-06-02,22.097,22.336,22.097,22.201,22449,0
2015-06-03,22.242,22.291,22.201,22.225,7830,0
2015-06-04,22.252,22.271,22.191,22.191,12724,0
2015-06-05,22.234,22.252,22.151,22.208,22511,0
2015-06-08,22.191,22.381,22.191,22.301,12941,0
2015-06-09,22.311,22.32,22.123,22.191,43391,0
2015-06-10,22.262,22.311,22.151,22.151,37451,0
2015-06-11,22.208,22.217,22.171,22.171,17993,0
2015-06-12,22.191,22.234,22.171,22.171,11853,0
2015-06-15,22.234,22.252,22.181,22.191,9354,0
2015-06-16,22.242,22.252,22.191,22.191,7504,0
2015-06-17,22.217,22.262,22.181,22.191,13919,0
2015-06-18,22.234,22.301,22.208,22.281,7070,0
2015-06-19,22.301,22.301,22.208,22.242,6631,0
2015-06-22,22.217,22.311,22.208,22.208,13811,0
2015-06-23,22.291,22.291,22.191,22.208,10846,0
2015-06-24,22.208,22.455,22.181,22.191,26316,0
2015-06-25,22.201,22.225,22.123,22.201,27513,0
2015-06-26,22.345,22.345,22.234,22.242,15225,0
2015-06-29,22.208,22.208,21.894,22.031,20881,0
2015-06-30,22.142,22.32,22.114,22.171,11834,0
2015-07-01,22.161,22.171,22.022,22.097,10222,0
2015-07-02,22.061,22.142,22.041,22.132,5762,0
2015-07-06,22.326,22.482,22.097,22.097,10114,0
2015-07-07,22.281,22.301,22.123,22.123,13594,0
2015-07-08,22.234,22.262,22.132,22.217,8917,0
2015-07-09,22.208,22.301,22.097,22.097,10440,0
2015-07-10,22.061,22.097,22.013,22.022,12832,0
2015-07-13,21.996,21.996,21.876,21.921,12724,0
2015-07-14,22.031,22.031,21.886,21.921,33819,0
2015-07-15,21.911,21.961,21.841,21.886,32038,0
2015-07-16,22.041,22.071,21.894,22.071,20336,0
2015-07-17,22.071,22.071,22.041,22.041,78406,0
2015-07-20,22.132,22.492,22.022,22.32,20881,0
2015-07-21,22.32,22.411,22.32,22.411,29907,0
2015-07-22,22.262,22.472,22.262,22.463,8157,0
2015-07-23,22.336,22.381,22.217,22.362,16312,0
2015-07-24,22.391,22.439,22.301,22.362,10982,0
2015-07-27,22.391,22.391,22.345,22.381,6741,0
2015-07-28,22.391,22.391,22.217,22.271,15987,0
2015-07-29,22.354,22.523,22.354,22.523,3773,0
2015-07-30,22.543,22.543,22.373,22.523,6037,0
2015-07-31,22.44,22.726,22.44,22.644,14231,0
2015-08-03,22.697,22.706,22.644,22.672,5861,0
2015-08-04,22.503,22.679,22.44,22.56,15093,0
2015-08-05,22.654,22.654,22.523,22.644,9379,0
2015-08-06,22.624,22.624,22.494,22.494,7998,0
2015-08-07,22.533,22.56,22.474,22.56,13152,0
2015-08-10,22.672,22.672,22.484,22.586,8840,0
2015-08-11,22.412,22.586,22.412,22.503,38493,0
2015-08-12,22.523,22.614,22.457,22.577,32018,0
2015-08-13,22.586,22.716,22.577,22.663,9812,0
2015-08-14,22.672,22.697,22.577,22.663,10242,0
2015-08-17,22.586,22.726,22.586,22.679,13476,0
2015-08-18,22.679,22.799,22.577,22.672,17251,0
2015-08-19,22.543,22.679,22.543,22.672,2373,0
2015-08-20,22.679,22.706,22.56,22.644,21453,0
2015-08-21,22.568,22.818,22.568,22.818,7763,0
2015-08-24,21.817,23.015,21.817,22.818,14189,0
2015-08-25,22.697,22.809,22.654,22.706,9379,0
2015-08-26,22.663,22.663,22.634,22.634,6468,0
2015-08-27,22.634,22.663,22.503,22.644,12181,0
2015-08-28,22.465,22.726,22.465,22.654,17251,0
2015-08-31,22.735,22.735,22.44,22.552,11645,0
2015-09-01,22.577,22.726,22.354,22.543,16494,0
2015-09-02,22.465,22.654,22.431,22.605,10133,0
2015-09-03,22.697,22.697,22.363,22.523,9270,0
2015-09-04,22.431,22.447,22.262,22.345,7978,0
2015-09-08,22.402,22.402,22.2,22.207,15631,0
2015-09-09,22.216,22.382,22.19,22.345,13907,0
2015-09-10,22.291,22.543,22.262,22.494,10996,0
2015-09-11,22.465,22.654,22.44,22.543,7655,0
2015-09-14,22.688,22.726,22.577,22.716,15200,0
2015-09-15,22.663,22.774,22.614,22.726,24903,0
2015-09-16,22.745,22.755,22.634,22.697,3666,0
2015-09-17,22.56,22.716,22.494,22.716,7197,0
2015-09-18,22.706,22.827,22.634,22.726,14554,0
2015-09-21,22.679,22.997,22.679,22.818,5930,0
2015-09-22,22.938,22.958,22.726,22.726,17143,0
2015-09-23,22.755,22.886,22.755,22.876,3449,0
2015-09-24,22.886,22.886,22.503,22.745,10081,0
2015-09-25,22.654,22.679,22.577,22.679,11965,0
2015-09-28,22.634,22.697,22.577,22.634,8214,0
2015-09-29,22.291,22.614,22.291,22.586,8947,0
2015-09-30,22.543,22.634,22.513,22.624,5283,0
2015-10-01,22.586,22.837,22.586,22.755,7763,0
2015-10-02,22.774,22.958,22.774,22.911,10995,0
2015-10-05,22.987,23.006,22.827,22.938,7399,0
2015-10-06,22.938,22.987,22.706,22.706,10457,0
2015-10-07,22.792,22.93,22.755,22.837,4096,0
2015-10-08,22.774,22.866,22.755,22.765,4312,0
2015-10-09,22.886,22.911,22.716,22.809,7438,0
2015-10-12,22.735,22.895,22.735,22.755,3001,0
2015-10-13,22.856,22.911,22.799,22.911,2479,0
2015-10-14,22.792,22.92,22.792,22.911,3773,0
2015-10-15,22.938,22.967,22.866,22.938,8085,0
2015-10-16,22.818,22.911,22.726,22.726,10457,0
2015-10-19,22.755,22.895,22.755,22.818,11556,0
2015-10-20,22.818,23.006,22.774,23.006,11362,0
2015-10-21,22.911,23.006,22.827,22.967,3558,0
2015-10-22,23.006,23.041,22.911,22.958,7007,0
2015-10-23,23.023,23.059,23.015,23.059,20807,0
2015-10-26,23.098,23.144,22.967,23.134,13152,0
2015-10-27,23.134,23.18,23.05,23.18,11965,0
2015-10-28,23.312,23.378,23.087,23.341,23363,0
2015-10-29,23.246,23.387,23.171,23.349,7270,0
2015-10-30,23.246,23.387,23.18,23.378,9728,0
2015-11-02,23.321,23.321,23.153,23.18,11983,0
2015-11-03,23.125,23.265,23.125,23.199,9299,0
2015-11-04,23.237,23.246,23.171,23.246,4736,0
2015-11-05,23.209,23.331,23.199,23.292,8444,0
2015-11-06,23.341,23.341,22.918,22.985,15500,0
2015-11-09,23.049,23.058,22.937,23.058,8252,0
2015-11-10,23.068,23.107,22.956,22.956,6094,0
2015-11-11,23.134,23.396,23.068,23.387,29610,0
2015-11-12,23.302,23.509,23.292,23.509,26189,0
2015-11-13,23.396,23.648,23.396,23.518,24587,0
2015-11-16,23.424,23.631,23.424,23.583,26511,0
2015-11-17,23.602,23.639,23.546,23.583,25120,0
2015-11-18,23.546,23.573,23.387,23.461,14432,0
2015-11-19,23.405,23.555,23.405,23.555,1604,0
2015-11-20,23.48,23.621,23.292,23.321,14432,0
2015-11-23,23.359,23.518,23.331,23.433,5131,0
2015-11-24,23.453,23.526,23.387,23.414,4704,0
2015-11-25,23.341,23.471,23.256,23.414,4704,0
2015-11-27,23.592,23.592,23.387,23.387,1496,0
2015-11-30,23.387,23.602,23.387,23.592,6201,0
2015-12-01,23.546,23.583,23.48,23.546,8818,0
2015-12-02,23.461,23.49,23.433,23.443,3180,0
2015-12-03,23.433,23.433,23.265,23.331,3596,0
2015-12-04,23.453,23.526,23.453,23.48,1604,0
2015-12-07,23.396,23.565,23.396,23.461,6414,0
2015-12-08,23.396,23.546,23.387,23.546,9651,0
2015-12-09,23.526,23.546,23.453,23.518,4812,0
2015-12-10,23.433,23.499,23.414,23.499,4704,0
2015-12-11,23.453,23.509,23.387,23.433,4596,0
2015-12-14,23.509,23.526,23.387,23.453,9195,0
2015-12-15,23.359,23.573,23.359,23.433,5131,0
2015-12-16,23.414,23.565,23.341,23.396,5879,0
2015-12-17,23.396,23.546,23.219,23.387,16676,0
2015-12-18,23.405,23.49,23.312,23.49,3420,0
2015-12-21,23.499,23.546,23.292,23.443,11011,0
2015-12-22,23.453,23.453,23.068,23.312,19965,0
2015-12-23,23.219,23.331,22.965,23.153,7589,0
2015-12-24,23.221,23.229,23.219,23.229,2032,0
2015-12-28,23.153,23.341,23.153,23.341,3822,0
2015-12-29,23.246,23.471,23.246,23.396,5606,0
2015-12-30,23.341,23.341,23.068,23.274,13105,0
2015-12-31,23.312,23.331,23.265,23.265,1021,0
2016-01-04,23.331,23.331,23.236,23.237,5228,0
2016-01-05,23.237,23.509,23.237,23.312,11404,0
2016-01-06,23.387,23.508,23.387,23.499,8088,0
2016-01-07,23.48,23.509,23.396,23.424,7661,0
2016-01-08,23.509,23.536,23.347,23.387,6916,0
2016-01-11,23.499,23.612,23.387,23.526,11347,0
2016-01-12,23.621,23.621,23.433,23.461,6867,0
2016-01-13,23.499,23.631,23.433,23.546,16590,0
2016-01-14,23.573,23.648,23.48,23.621,11603,0
2016-01-15,23.658,23.658,23.536,23.648,12697,0
2016-01-19,23.658,23.658,23.555,23.639,14644,0
2016-01-20,23.658,23.658,23.453,23.573,11539,0
2016-01-21,23.639,23.658,23.49,23.49,5842,0
2016-01-22,23.536,23.555,23.43,23.433,6278,0
2016-01-25,23.443,23.565,23.387,23.518,4645,0
2016-01-26,23.433,23.555,23.433,23.512,4465,0
2016-01-27,23.726,23.726,23.456,23.518,9165,0
2016-01-28,23.584,23.819,23.584,23.726,14677,0
2016-01-29,23.726,23.726,23.613,23.639,8021,0
2016-02-01,23.716,23.716,23.631,23.687,6054,0
2016-02-02,23.726,23.848,23.678,23.819,16683,0
2016-02-03,23.848,23.858,23.687,23.848,11377,0
2016-02-04,23.762,23.858,23.762,23.858,15376,0
2016-02-05,23.839,23.848,23.781,23.839,4570,0
2016-02-08,23.762,23.848,23.726,23.81,6455,0
2016-02-09,23.819,23.858,23.716,23.819,8020,0
2016-02-10,23.848,23.858,23.811,23.819,10743,0
2016-02-11,23.819,23.858,23.781,23.858,22472,0
2016-02-12,23.858,23.858,23.791,23.791,7402,0
2016-02-16,23.81,23.819,23.791,23.819,5517,0
2016-02-17,23.819,23.819,23.75,23.772,7016,0
2016-02-18,23.81,23.819,23.678,23.772,10732,0
2016-02-19,23.687,23.762,23.631,23.753,4973,0
2016-02-22,23.697,23.839,23.639,23.8,8940,0
2016-02-23,23.791,23.858,23.678,23.839,10875,0
2016-02-24,23.829,23.858,23.81,23.858,4870,0
2016-02-25,23.762,23.857,23.745,23.819,2111,0
2016-02-26,23.802,23.904,23.735,23.839,5717,0
2016-02-29,23.895,23.895,23.857,23.86,7083,0
2016-03-01,23.829,23.904,23.735,23.839,8420,0
2016-03-02,23.815,23.875,23.781,23.816,4314,0
2016-03-03,23.819,23.819,23.697,23.762,7392,0
2016-03-04,23.726,23.79,23.687,23.79,3773,0
2016-03-07,23.716,23.839,23.649,23.8,4226,0
2016-03-08,23.772,23.889,23.745,23.889,5819,0
2016-03-09,23.829,23.885,23.81,23.824,7888,0
2016-03-10,23.868,23.895,23.81,23.81,2142,0
2016-03-11,23.829,23.904,23.818,23.904,10154,0
2016-03-14,23.904,23.904,23.829,23.829,9089,0
2016-03-15,23.781,23.875,23.772,23.857,4092,0
2016-03-16,23.791,23.819,23.784,23.819,5688,0
2016-03-17,23.726,23.885,23.726,23.868,7720,0
2016-03-18,23.868,23.868,23.762,23.789,4260,0
2016-03-21,23.762,23.845,23.659,23.668,7198,0
2016-03-22,23.678,23.858,23.668,23.848,21825,0
2016-03-23,23.772,23.868,23.735,23.832,7674,0
2016-03-24,23.762,23.904,23.762,23.875,7200,0
2016-03-28,23.819,23.895,23.819,23.895,5530,0
2016-03-29,23.848,23.904,23.791,23.895,21672,0
2016-03-30,23.895,23.904,23.829,23.904,5304,0
2016-03-31,23.904,23.904,23.81,23.819,21651,0
2016-04-01,23.762,23.819,23.659,23.659,26431,0
2016-04-04,23.697,23.753,23.649,23.659,7314,0
2016-04-05,23.726,23.8,23.687,23.79,10094,0
2016-04-06,23.754,23.791,23.706,23.79,8494,0
2016-04-07,23.726,23.791,23.706,23.745,6159,0
2016-04-08,23.745,23.848,23.745,23.762,3914,0
2016-04-11,23.762,23.819,23.756,23.772,5047,0
2016-04-12,23.781,23.885,23.763,23.868,9226,0
2016-04-13,23.8,23.868,23.772,23.868,7747,0
2016-04-14,23.875,23.904,23.855,23.904,7986,0
2016-04-15,23.904,24.017,23.875,23.984,8773,0
2016-04-18,24.017,24.017,23.819,23.858,14794,0
2016-04-19,23.981,24.159,23.868,24.159,21948,0
2016-04-20,24.121,24.159,24.055,24.159,15101,0
2016-04-21,24.262,24.262,24.159,24.217,4910,0
2016-04-22,24.082,24.188,24.055,24.055,9666,0
2016-04-25,24.067,24.217,24.055,24.173,7360,0
2016-04-26,23.989,24.224,23.904,23.971,11917,0
2016-04-27,24.095,24.323,24.027,24.219,7392,0
2016-04-28,24.117,24.175,23.989,24.076,4148,0
2016-04-29,23.996,24.066,23.898,23.91,5151,0
2016-05-02,23.952,24.122,23.952,24.095,14928,0
2016-05-03,24.037,24.199,23.913,24.013,6612,0
2016-05-04,24.076,24.209,23.932,24.141,15857,0
2016-05-05,24.056,24.219,23.981,23.983,19498,0
2016-05-06,24.037,24.122,24.017,24.017,3871,0
2016-05-09,23.971,24.341,23.971,24.333,9758,0
2016-05-10,24.333,24.626,24.275,24.37,10925,0
2016-05-11,24.379,24.693,24.379,24.605,4773,0
2016-05-12,24.522,24.799,24.483,24.484,12126,0
2016-05-13,24.636,24.636,24.299,24.542,6978,0
2016-05-16,24.351,24.799,24.351,24.398,4864,0
2016-05-17,24.633,24.636,24.36,24.636,7757,0
2016-05-18,24.437,24.894,24.398,24.464,10177,0
2016-05-19,24.35,24.762,24.35,24.447,13384,0
2016-05-20,24.457,24.693,24.457,24.464,4539,0
2016-05-23,24.483,24.702,24.457,24.542,7330,0
2016-05-24,24.675,24.693,24.131,24.284,19698,0
2016-05-25,24.284,24.323,24.255,24.255,11730,0
2016-05-26,24.314,24.314,24.085,24.226,26140,0
2016-05-27,24.304,24.341,24.19,24.209,3620,0
2016-05-31,24.196,24.196,24.12,24.18,19971,0
2016-06-01,24.047,24.246,24.047,24.161,6429,0
2016-06-02,24.18,24.226,24.112,24.161,14317,0
2016-06-03,24.19,24.297,24.19,24.241,7506,0
2016-06-06,24.255,24.36,24.255,24.32,7858,0
2016-06-07,24.474,24.474,24.341,24.352,5704,0
2016-06-08,24.314,24.398,24.236,24.236,8780,0
2016-06-09,24.255,24.398,24.236,24.398,11653,0
2016-06-10,24.389,24.389,24.255,24.301,6111,0
2016-06-13,24.369,24.369,24.255,24.255,1479,0
2016-06-14,24.341,24.36,24.161,24.161,6859,0
2016-06-15,24.275,24.323,24.17,24.323,3538,0
2016-06-16,24.199,24.255,24.199,24.255,7091,0
2016-06-17,24.246,24.389,24.19,24.323,14369,0
2016-06-20,24.246,24.333,24.19,24.19,9561,0
2016-06-21,24.226,24.493,24.226,24.493,11527,0
2016-06-22,24.309,24.464,24.304,24.395,4302,0
2016-06-23,24.314,24.36,24.219,24.219,7565,0
2016-06-24,24.112,24.483,24.112,24.333,8605,0
2016-06-27,24.209,24.304,24.136,24.209,17450,0
2016-06-28,24.255,24.379,24.255,24.283,7248,0
2016-06-29,24.265,24.35,24.226,24.275,12701,0
2016-06-30,24.265,24.323,24.246,24.257,5002,0
2016-07-01,24.366,24.369,24.265,24.336,2780,0
2016-07-05,24.35,24.35,24.265,24.304,4672,0
2016-07-06,24.323,24.323,24.219,24.219,7910,0
2016-07-07,24.199,24.36,24.199,24.307,9195,0
2016-07-08,24.284,24.464,24.284,24.464,8017,0
2016-07-11,24.36,24.437,24.323,24.323,4488,0
2016-07-12,24.305,24.428,24.304,24.304,17014,0
2016-07-13,24.314,24.35,24.265,24.314,16075,0
2016-07-14,24.304,24.447,24.294,24.389,9297,0
2016-07-15,24.35,24.35,24.35,24.35,106,0
2016-07-18,24.398,24.551,24.358,24.542,2165,0
2016-07-19,24.582,24.693,24.428,24.598,13085,0
2016-07-20,24.588,24.636,24.493,24.512,14339,0
2016-07-21,24.457,24.636,24.457,24.636,8687,0
2016-07-22,24.512,24.636,24.512,24.636,6708,0
2016-07-25,24.636,24.817,24.522,24.561,10277,0
2016-07-26,24.626,24.685,24.428,24.542,22933,0
2016-07-27,24.493,25.127,24.493,25.087,31198,0
2016-07-28,24.982,25.087,24.791,24.838,34476,0
2016-07-29,24.742,24.848,24.742,24.78,7949,0
2016-08-01,24.713,24.782,24.703,24.755,7206,0
2016-08-02,24.762,24.762,24.473,24.493,18281,0
2016-08-03,24.637,24.733,24.542,24.542,6670,0
2016-08-04,24.637,24.637,24.503,24.542,10965,0
2016-08-05,24.512,24.628,24.512,24.561,7160,0
2016-08-08,24.542,24.584,24.54,24.551,1347,0
2016-08-09,24.551,24.806,24.551,24.806,16789,0
2016-08-10,24.828,24.828,24.65,24.733,6095,0
2016-08-11,24.742,24.742,24.638,24.691,3419,0
2016-08-12,24.618,24.762,24.608,24.641,9966,0
2016-08-15,24.618,24.703,24.598,24.608,3608,0
2016-08-16,24.561,24.565,24.512,24.551,2576,0
2016-08-17,24.588,24.703,24.551,24.703,5104,0
2016-08-18,24.838,24.963,24.657,24.867,13241,0
2016-08-19,24.791,24.992,24.647,24.764,10113,0
2016-08-22,24.742,24.887,24.742,24.806,5501,0
2016-08-23,24.742,24.872,24.742,24.752,9006,0
2016-08-24,24.867,24.867,24.676,24.694,9394,0
2016-08-25,24.686,24.733,24.522,24.532,12802,0
2016-08-26,24.542,24.579,24.456,24.512,22616,0
2016-08-29,24.522,24.627,24.397,24.427,34321,0
2016-08-30,24.417,24.458,24.407,24.436,22898,0
2016-08-31,24.417,24.436,24.378,24.397,10324,0
2016-09-01,24.388,24.407,24.358,24.388,19551,0
2016-09-02,24.378,24.62,24.378,24.571,58939,0
2016-09-06,24.598,24.598,24.483,24.52,6518,0
2016-09-07,24.551,24.598,24.474,24.493,5265,0
2016-09-08,24.543,24.618,24.483,24.508,3231,0
2016-09-09,24.368,24.627,24.368,24.527,16456,0
2016-09-12,24.627,24.828,24.464,24.791,12900,0
2016-09-13,24.781,24.819,24.588,24.819,4567,0
2016-09-14,24.733,24.838,24.733,24.838,2232,0
2016-09-15,24.867,24.867,24.819,24.848,5961,0
2016-09-16,24.838,24.867,24.772,24.857,5968,0
2016-09-19,24.857,24.877,24.791,24.857,9214,0
2016-09-20,24.877,24.934,24.782,24.819,7853,0
2016-09-21,24.742,24.934,24.742,24.925,6158,0
2016-09-22,25.026,25.117,24.782,24.934,11265,0
2016-09-23,24.84,24.885,24.801,24.833,5870,0
2016-09-26,24.772,24.809,24.608,24.809,8406,0
2016-09-27,24.703,24.809,24.703,24.793,9393,0
2016-09-28,24.809,24.809,24.763,24.809,2991,0
2016-09-29,24.703,24.819,24.647,24.819,12107,0
2016-09-30,24.676,24.849,24.676,24.849,11188,0
2016-10-03,24.757,24.819,24.647,24.73,14234,0
2016-10-04,24.703,24.744,24.667,24.694,2935,0
2016-10-05,24.551,24.622,24.551,24.551,4908,0
2016-10-06,24.598,24.694,24.598,24.608,3612,0
2016-10-07,24.637,24.686,24.616,24.645,2868,0
2016-10-10,24.694,24.782,24.694,24.754,3119,0
2016-10-11,24.647,24.809,24.647,24.809,4864,0
2016-10-12,24.667,24.809,24.647,24.809,3866,0
2016-10-13,24.772,24.772,24.662,24.756,1878,0
2016-10-14,24.809,24.867,24.668,24.867,5244,0
2016-10-17,24.838,24.906,24.665,24.694,4954,0
2016-10-18,24.703,24.742,24.598,24.598,6141,0
2016-10-19,24.598,24.713,24.522,24.694,11124,0
2016-10-20,24.637,24.744,24.516,24.532,6482,0
2016-10-21,24.532,24.61,24.456,24.535,25915,0
2016-10-24,24.694,24.694,24.522,24.625,27559,0
2016-10-25,24.658,24.694,24.561,24.588,20063,0
2016-10-26,24.561,24.686,24.512,24.608,28368,0
2016-10-27,24.743,24.743,24.561,24.598,10421,0
2016-10-28,24.714,24.734,24.561,24.704,6170,0
2016-10-31,24.724,24.735,24.598,24.639,14529,0
2016-11-01,24.657,24.889,24.588,24.717,19192,0
2016-11-02,24.714,24.773,24.704,24.704,10415,0
2016-11-03,24.598,24.627,24.235,24.38,27937,0
2016-11-04,24.395,24.579,24.26,24.26,9566,0
2016-11-07,24.445,24.445,24.309,24.361,31041,0
2016-11-08,24.309,24.435,24.309,24.376,11163,0
2016-11-09,24.346,24.346,23.932,24.163,14097,0
2016-11-10,23.941,24.067,23.766,23.796,16877,0
2016-11-11,23.951,23.981,23.418,23.961,26123,0
2016-11-14,23.961,23.961,22.762,23.801,20687,0
2016-11-15,23.507,24.346,23.497,24.183,24361,0
2016-11-16,24.346,24.356,24.173,24.183,8284,0
2016-11-17,24.212,24.212,23.989,24.048,9856,0
2016-11-18,24.067,24.092,23.206,23.887,145774,0
2016-11-21,24.114,24.289,23.816,23.955,20594,0
2016-11-22,23.981,24.173,23.981,23.989,15382,0
2016-11-23,23.892,24.048,23.497,23.865,20371,0
2016-11-25,23.865,23.865,23.593,23.796,5606,0
2016-11-28,23.709,23.892,23.69,23.7,6656,0
2016-11-29,23.623,23.882,23.312,23.524,21684,0
2016-11-30,23.497,23.981,23.497,23.892,13623,0
2016-12-01,23.806,23.922,23.739,23.739,12730,0
2016-12-02,23.922,23.981,23.729,23.845,13283,0
2016-12-05,23.776,23.932,23.729,23.786,11152,0
2016-12-06,23.766,23.912,23.487,23.507,26897,0
2016-12-07,23.564,24.124,23.564,23.835,19756,0
2016-12-08,23.603,23.989,23.603,23.989,21456,0
2016-12-09,23.971,24.018,23.739,23.776,16407,0
2016-12-12,23.892,23.933,23.75,23.904,11315,0
2016-12-13,23.932,23.966,23.882,23.902,14949,0
2016-12-14,23.885,24.028,23.709,23.739,26870,0
2016-12-15,23.776,23.776,23.69,23.69,9739,0
2016-12-16,23.865,23.882,23.69,23.868,14808,0
2016-12-19,23.739,23.961,23.739,23.845,16529,0
2016-12-20,23.905,24.009,23.739,23.865,19808,0
2016-12-21,23.882,24.106,23.748,23.766,8511,0
2016-12-22,23.756,23.89,23.739,23.749,22590,0
2016-12-23,23.786,23.806,23.69,23.69,8470,0
2016-12-27,23.734,23.749,23.418,23.593,21531,0
2016-12-28,23.68,23.776,23.589,23.69,27321,0
2016-12-29,23.825,23.825,23.567,23.749,4335,0
2016-12-30,23.65,23.835,23.65,23.739,13789,0
2017-01-03,23.816,23.998,23.7,23.882,7315,0
2017-01-04,23.816,23.961,23.816,23.835,11050,0
2017-01-05,23.845,24.008,23.786,23.882,9794,0
2017-01-06,24.087,24.097,23.806,23.835,13862,0
2017-01-09,23.845,24.173,23.806,23.835,10002,0
2017-01-10,23.835,23.945,23.806,23.892,10388,0
2017-01-11,24.008,24.008,23.912,23.941,4633,0
2017-01-12,23.892,24.008,23.66,23.756,14824,0
2017-01-13,23.719,23.806,23.719,23.775,4861,0
2017-01-17,23.756,23.815,23.69,23.749,16358,0
2017-01-18,23.709,23.845,23.709,23.806,16181,0
2017-01-19,23.776,23.914,23.719,23.841,23773,0
2017-01-20,23.872,24.106,23.789,23.971,16004,0
2017-01-23,24.009,24.009,23.845,23.941,13922,0
2017-01-24,23.865,24.203,23.859,23.961,6484,0
2017-01-25,24.087,24.23,24.008,24.066,24552,0
2017-01-26,24.106,24.205,24.106,24.106,16794,0
2017-01-27,24.057,24.311,24.057,24.261,9838,0
2017-01-30,24.241,24.378,24.231,24.339,19727,0
2017-01-31,24.251,24.574,24.251,24.438,14744,0
2017-02-01,24.428,24.622,24.324,24.574,12644,0
2017-02-02,24.622,24.622,24.358,24.368,12596,0
2017-02-03,24.418,24.428,24.301,24.418,13523,0
2017-02-06,24.403,24.485,24.321,24.459,11963,0
2017-02-07,24.438,24.495,24.398,24.418,11246,0
2017-02-08,24.438,24.528,24.438,24.468,10320,0
2017-02-09,24.505,24.536,24.428,24.525,8070,0
2017-02-10,24.525,24.574,24.408,24.428,12878,0
2017-02-13,24.458,24.495,24.428,24.438,7126,0
2017-02-14,24.438,24.448,24.305,24.408,5345,0
2017-02-15,24.331,24.592,24.301,24.555,9996,0
2017-02-16,24.517,24.602,24.485,24.574,10349,0
2017-02-17,24.612,24.622,24.428,24.558,7009,0
2017-02-21,24.458,24.622,24.321,24.321,14491,0
2017-02-22,24.321,24.386,24.281,24.368,13211,0
2017-02-23,24.458,24.503,24.38,24.465,3998,0
2017-02-24,24.565,24.622,24.466,24.622,8407,0
2017-02-27,24.515,24.652,24.438,24.642,18968,0
2017-02-28,24.555,24.662,24.525,24.574,4464,0
2017-03-01,24.632,24.632,24.485,24.574,5166,0
2017-03-02,24.525,24.543,24.34,24.384,6201,0
2017-03-03,24.348,24.369,24.321,24.349,5830,0
2017-03-06,24.378,24.448,24.347,24.398,10381,0
2017-03-07,24.346,24.408,24.331,24.361,8010,0
2017-03-08,24.331,24.485,24.291,24.485,13297,0
2017-03-09,24.458,24.512,24.378,24.458,9875,0
2017-03-10,24.525,24.534,24.348,24.534,7431,0
2017-03-13,24.507,24.507,24.34,24.34,12107,0
2017-03-14,24.358,24.385,24.34,24.374,3718,0
2017-03-15,24.427,24.427,24.34,24.348,5455,0
2017-03-16,24.408,24.438,24.358,24.358,7254,0
2017-03-17,24.358,24.598,24.331,24.487,8580,0
2017-03-20,24.495,24.574,24.378,24.511,11329,0
2017-03-21,24.485,24.485,24.378,24.398,14954,0
2017-03-22,24.388,24.475,24.194,24.301,43001,0
2017-03-23,24.301,24.417,24.261,24.378,8274,0
2017-03-24,24.231,24.363,24.231,24.241,16190,0
2017-03-27,24.321,24.351,24.271,24.271,12802,0
2017-03-28,24.231,24.408,24.231,24.408,18338,0
2017-03-29,24.358,24.46,24.358,24.378,5518,0
2017-03-30,24.351,24.495,24.351,24.378,10654,0
2017-03-31,24.411,24.411,24.365,24.378,2165,0
2017-04-03,24.368,24.421,24.358,24.362,11284,0
2017-04-04,24.398,24.465,24.348,24.422,9047,0
2017-04-05,24.358,24.448,24.348,24.348,8032,0
2017-04-06,24.348,24.525,24.321,24.378,22002,0
2017-04-07,24.491,24.555,24.456,24.465,4160,0
2017-04-10,24.545,24.545,24.388,24.535,4842,0
2017-04-11,24.51,24.51,24.378,24.447,10035,0
2017-04-12,24.378,24.475,24.331,24.333,5540,0
2017-04-13,24.321,24.42,24.321,24.378,4587,0
2017-04-17,24.388,24.495,24.291,24.458,15078,0
2017-04-18,24.428,24.428,24.331,24.37,22670,0
2017-04-19,24.465,24.485,24.348,24.399,8314,0
2017-04-20,24.428,24.565,24.331,24.555,12496,0
2017-04-21,24.515,24.573,24.428,24.564,5159,0
2017-04-24,24.574,24.574,24.475,24.495,10404,0
2017-04-25,24.525,24.525,24.398,24.515,12767,0
2017-04-26,24.653,24.653,24.427,24.5,15065,0
2017-04-27,24.545,24.545,24.387,24.475,27734,0
2017-04-28,24.515,24.525,24.437,24.485,15619,0
2017-05-01,24.485,24.545,24.485,24.495,12400,0
2017-05-02,24.555,24.613,24.432,24.565,17898,0
2017-05-03,24.555,24.555,24.437,24.475,11938,0
2017-05-04,24.475,24.525,24.44,24.525,5326,0
2017-05-05,24.465,24.583,24.457,24.485,9706,0
2017-05-08,24.465,24.555,24.457,24.465,11215,0
2017-05-09,24.418,24.565,24.418,24.485,13004,0
2017-05-10,24.555,24.623,24.535,24.575,10145,0
2017-05-11,24.515,24.583,24.447,24.447,16935,0
2017-05-12,24.465,24.565,24.452,24.545,11264,0
2017-05-15,24.565,24.565,24.467,24.478,7619,0
2017-05-16,24.535,24.545,24.485,24.485,9320,0
2017-05-17,24.465,24.525,24.465,24.515,10819,0
2017-05-18,24.466,24.525,24.465,24.512,5213,0
2017-05-19,24.535,24.583,24.5,24.566,6770,0
2017-05-22,24.565,24.623,24.525,24.525,8349,0
2017-05-23,24.525,24.594,24.525,24.554,5494,0
2017-05-24,24.505,24.584,24.505,24.555,6548,0
2017-05-25,24.545,24.613,24.505,24.547,5013,0
2017-05-26,24.545,24.636,24.505,24.505,12260,0
2017-05-30,24.505,24.545,24.491,24.539,12078,0
2017-05-31,24.575,24.575,24.495,24.495,10578,0
2017-06-01,24.545,24.623,24.534,24.615,6996,0
2017-06-02,24.525,24.565,24.505,24.505,5825,0
2017-06-05,24.525,24.575,24.515,24.545,8215,0
2017-06-06,24.535,24.575,24.515,24.515,12177,0
2017-06-07,24.535,24.575,24.535,24.575,3399,0
2017-06-08,24.623,24.731,24.583,24.603,3972,0
2017-06-09,24.623,24.702,24.565,24.601,10659,0
2017-06-12,24.593,24.593,24.505,24.576,6183,0
2017-06-13,24.515,24.565,24.505,24.515,9818,0
2017-06-14,24.525,24.575,24.505,24.515,4938,0
2017-06-15,24.495,24.545,24.465,24.486,8696,0
2017-06-16,24.583,24.583,24.447,24.447,18204,0
2017-06-19,24.495,24.535,24.495,24.495,14919,0
2017-06-20,24.457,24.583,24.457,24.503,17019,0
2017-06-21,24.527,24.603,24.51,24.593,14937,0
2017-06-22,24.565,24.588,24.495,24.555,6861,0
2017-06-23,24.495,24.545,24.411,24.437,24400,0
2017-06-26,24.485,24.575,24.417,24.535,23138,0
2017-06-27,24.593,24.623,24.535,24.623,5980,0
2017-06-28,24.525,24.761,24.521,24.613,3552,0
2017-06-29,24.583,24.653,24.495,24.525,7006,0
2017-06-30,24.525,24.683,24.525,24.583,5901,0
2017-07-03,24.583,24.653,24.555,24.643,4564,0
2017-07-05,24.565,24.623,24.555,24.565,12628,0
2017-07-06,24.653,24.653,24.575,24.583,7600,0
2017-07-07,24.633,24.81,24.633,24.751,22938,0
2017-07-10,24.829,24.947,24.783,24.947,4617,0
2017-07-11,24.801,24.919,24.664,24.919,6636,0
2017-07-12,24.771,24.877,24.771,24.791,7523,0
2017-07-13,24.781,24.888,24.781,24.791,6821,0
2017-07-14,24.781,24.863,24.716,24.741,3588,0
2017-07-17,24.702,24.702,24.583,24.613,4836,0
2017-07-18,24.63,24.731,24.603,24.613,13126,0
2017-07-19,24.633,24.673,24.583,24.603,7568,0
2017-07-20,24.623,24.633,24.603,24.603,4707,0
2017-07-21,24.653,24.662,24.583,24.623,7480,0
2017-07-24,24.889,24.889,24.593,24.593,19226,0
2017-07-25,24.623,24.673,24.583,24.673,7052,0
2017-07-26,24.663,24.683,24.593,24.633,5907,0
2017-07-27,24.742,24.802,24.663,24.752,31906,0
2017-07-28,24.742,24.771,24.653,24.653,19966,0
2017-07-31,24.683,24.781,24.683,24.752,12879,0
2017-08-01,24.702,24.752,24.693,24.702,9227,0
2017-08-02,24.722,24.782,24.698,24.702,18662,0
2017-08-03,24.762,24.792,24.722,24.732,10336,0
2017-08-04,24.722,24.762,24.683,24.742,12068,0
2017-08-07,24.712,24.752,24.693,24.752,7910,0
2017-08-08,24.73,24.732,24.702,24.732,4524,0
2017-08-09,24.712,24.762,24.673,24.752,11233,0
2017-08-10,24.693,24.764,24.683,24.703,19431,0
2017-08-11,24.666,24.712,24.666,24.683,3715,0
2017-08-14,24.673,24.84,24.673,24.752,9946,0
2017-08-15,24.752,24.881,24.727,24.742,11000,0
2017-08-16,24.752,25.099,24.752,24.812,13320,0
2017-08-17,25.041,25.041,24.762,24.772,8552,0
2017-08-18,24.812,25.04,24.812,25,6449,0
2017-08-21,24.861,24.881,24.812,24.812,5887,0
2017-08-22,24.812,24.94,24.782,24.782,10109,0
2017-08-23,24.782,24.792,24.746,24.762,11336,0
2017-08-24,24.772,24.81,24.772,24.782,4780,0
2017-08-25,24.752,24.846,24.752,24.782,7940,0
2017-08-28,24.762,24.778,24.722,24.762,7973,0
2017-08-29,24.771,24.812,24.762,24.812,3824,0
2017-08-30,24.732,24.802,24.732,24.802,12601,0
2017-08-31,24.786,24.861,24.786,24.851,12949,0
2017-09-01,24.792,24.802,24.762,24.796,2396,0
2017-09-05,24.821,24.98,24.792,24.821,12766,0
2017-09-06,24.94,24.979,24.891,24.915,7818,0
2017-09-07,24.824,24.921,24.812,24.921,22193,0
2017-09-08,24.929,24.97,24.891,24.911,14627,0
2017-09-11,24.851,24.97,24.851,24.947,9925,0
2017-09-12,24.94,24.982,24.94,24.982,11228,0
2017-09-13,24.871,24.954,24.871,24.921,5028,0
2017-09-14,24.939,25.04,24.927,25.04,5972,0
2017-09-15,25.04,25.099,25.01,25.04,11268,0
2017-09-18,24.94,25.079,24.94,25.04,16136,0
2017-09-19,24.968,25.049,24.968,25,3264,0
2017-09-20,24.95,25.04,24.95,24.968,15358,0
2017-09-21,24.921,24.97,24.921,24.97,3555,0
2017-09-22,24.891,25.069,24.891,24.95,9808,0
2017-09-25,24.921,25.004,24.92,25.004,11538,0
2017-09-26,24.911,25.03,24.911,24.99,11727,0
2017-09-27,24.947,25.01,24.921,24.932,5943,0
2017-09-28,24.99,24.99,24.902,24.99,4229,0
2017-09-29,24.911,24.976,24.911,24.971,5281,0
2017-10-02,24.97,24.99,24.96,24.96,3558,0
2017-10-03,24.99,24.99,24.96,24.961,786,0
2017-10-04,24.962,24.967,24.94,24.94,3025,0
2017-10-05,24.952,24.952,24.952,24.952,253,0
2017-10-06,24.935,25.05,24.935,24.98,6074,0
2017-10-09,24.96,25.005,24.901,24.96,6457,0
2017-10-10,24.901,25.001,24.901,24.96,11217,0
2017-10-11,24.901,25.02,24.901,24.997,9531,0
2017-10-12,24.96,25.069,24.96,24.974,13806,0
2017-10-13,24.99,25.037,24.96,24.96,5977,0
2017-10-16,25.049,25.049,24.931,24.931,11580,0
2017-10-17,24.94,24.993,24.909,24.94,14244,0
2017-10-18,24.96,24.98,24.931,24.96,25044,0
2017-10-19,24.99,24.99,24.927,24.94,11648,0
2017-10-20,24.969,25.01,24.94,25,9013,0
2017-10-23,24.95,25.03,24.941,25.02,9335,0
2017-10-24,24.931,25,24.901,24.95,18786,0
2017-10-25,24.861,24.944,24.861,24.931,11230,0
2017-10-26,24.931,25.01,24.891,25.01,13361,0
2017-10-27,24.992,25.02,24.99,25,9716,0
2017-10-30,25.08,25.11,25.077,25.09,12056,0
2017-10-31,25.1,25.11,25.0544,25.0544,10762,0
2017-11-01,25.11,25.11,25.04,25.046,16723,0
2017-11-02,25.07,25.07,25.01,25.01,5431,0
2017-11-03,25,25.06,25,25.05,17270,0
2017-11-06,25.05,25.08,25.01,25.036,7400,0
2017-11-07,25.07,25.07,25.011,25.03,10678,0
2017-11-08,25.0544,25.06,25.0287,25.0421,5987,0
2017-11-09,25.0595,25.07,25.0595,25.0595,8758,0
2017-11-10,25,25.06,25,25.0477,6444,0
