Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.506,19.506,19.331,19.405,110041,0
2010-08-24,19.414,19.414,19.268,19.359,35465,0
2010-08-25,19.239,19.34,19.094,19.167,64900,0
2010-08-26,19.14,19.222,19.067,19.158,69082,0
2010-08-27,19.222,19.305,19.158,19.305,34556,0
2010-08-30,19.276,19.276,19.204,19.232,36649,0
2010-08-31,19.204,19.276,19.085,19.185,110033,0
2010-09-01,19.276,19.396,19.239,19.323,23826,0
2010-09-02,19.323,19.559,19.305,19.541,45075,0
2010-09-03,19.559,20.024,19.559,20.024,40974,0
2010-09-07,19.951,20.024,19.879,19.96,203065,0
2010-09-08,20.024,20.024,19.741,19.869,370914,0
2010-09-09,19.914,19.914,19.687,19.814,256635,0
2010-09-10,19.797,19.914,19.678,19.759,307756,0
2010-09-13,19.914,19.914,19.651,19.678,88531,0
2010-09-14,19.687,19.697,19.531,19.678,122800,0
2010-09-15,19.668,19.705,19.459,19.531,94359,0
2010-09-16,19.541,19.597,19.423,19.506,471991,0
2010-09-17,19.578,19.989,19.423,19.578,213524,0
2010-09-20,19.741,19.823,19.641,19.75,54190,0
2010-09-21,19.788,19.797,19.496,19.622,35680,0
2010-09-22,19.705,19.732,19.45,19.477,195116,0
2010-09-23,19.55,19.597,19.349,19.514,863759,0
2010-09-24,19.587,19.597,19.487,19.496,79024,0
2010-09-27,19.506,19.651,19.459,19.524,282540,0
2010-09-28,19.396,19.524,19.268,19.323,207222,0
2010-09-29,19.396,19.468,19.286,19.459,98714,0
2010-09-30,19.514,19.568,19.323,19.496,192040,0
2010-10-01,19.55,19.769,19.506,19.732,42172,0
2010-10-04,19.687,19.806,19.597,19.597,186459,0
2010-10-05,19.732,19.732,19.487,19.506,883986,0
2010-10-06,19.506,19.506,19.377,19.44,129109,0
2010-10-07,19.578,19.578,19.305,19.323,93043,0
2010-10-08,19.396,19.531,19.34,19.459,130365,0
2010-10-11,19.587,19.85,19.487,19.806,105672,0
2010-10-12,19.714,19.732,19.496,19.496,153069,0
2010-10-13,19.578,19.578,19.414,19.487,171362,0
2010-10-14,19.496,19.506,19.414,19.414,147632,0
2010-10-15,19.477,19.879,19.176,19.276,161170,0
2010-10-18,19.349,19.367,19.239,19.276,91672,0
2010-10-19,19.176,19.423,19.167,19.323,85897,0
2010-10-20,19.331,19.377,19.276,19.323,132911,0
2010-10-21,19.423,19.45,19.276,19.305,56650,0
2010-10-22,19.359,19.396,19.232,19.249,256236,0
2010-10-25,19.367,19.377,19.204,19.214,40641,0
2010-10-26,19.167,19.459,19.167,19.314,269663,0
2010-10-27,19.367,19.405,19.268,19.276,152364,0
2010-10-28,19.331,19.396,19.258,19.314,75108,0
2010-10-29,19.396,19.587,19.286,19.323,77033,0
2010-11-01,19.423,19.506,19.305,19.506,198069,0
2010-11-02,19.477,19.55,19.323,19.331,280015,0
2010-11-03,19.423,19.506,19.386,19.414,184088,0
2010-11-04,19.559,19.559,19.323,19.414,104275,0
2010-11-05,19.44,19.506,19.305,19.386,95893,0
2010-11-08,19.45,19.732,19.386,19.597,63779,0
2010-11-09,19.741,20.006,19.622,19.97,73254,0
2010-11-10,19.888,20.462,19.888,20.051,97335,0
2010-11-11,20.142,20.142,20.006,20.133,55920,0
2010-11-12,20.252,20.416,20.124,20.306,99987,0
2010-11-15,20.306,20.324,20.252,20.289,63330,0
2010-11-16,20.389,20.389,20.115,20.252,29371,0
2010-11-17,20.233,20.233,20.051,20.097,82452,0
2010-11-18,20.161,20.233,20.051,20.105,132992,0
2010-11-19,20.215,20.262,20.089,20.115,62344,0
2010-11-22,20.28,20.28,20.105,20.124,55879,0
2010-11-23,20.124,20.206,20.097,20.133,100806,0
2010-11-24,20.252,20.497,20.252,20.434,54546,0
2010-11-26,20.133,20.625,20.006,20.625,13305,0
2010-11-29,20.515,20.544,20.397,20.472,52073,0
2010-11-30,20.416,20.416,20.152,20.19,112897,0
2010-12-01,20.233,20.362,20.171,20.171,41525,0
2010-12-02,20.142,20.389,20.142,20.352,30680,0
2010-12-03,20.28,20.289,20.142,20.289,65862,0
2010-12-06,20.28,20.28,20.152,20.152,40893,0
2010-12-07,20.262,20.352,20.197,20.271,56288,0
2010-12-08,20.206,20.28,19.998,19.998,306740,0
2010-12-09,20.105,20.215,19.941,20.171,56206,0
2010-12-10,20.225,20.352,20.161,20.161,45543,0
2010-12-13,20.161,20.252,20.089,20.105,82243,0
2010-12-14,20.19,20.19,19.998,19.998,37957,0
2010-12-15,19.97,20.142,19.97,20.105,58576,0
2010-12-16,20.133,20.324,20.133,20.324,23577,0
2010-12-17,20.243,20.589,20.243,20.534,42169,0
2010-12-20,20.48,20.644,20.371,20.453,68634,0
2010-12-21,20.563,20.563,20.289,20.489,83426,0
2010-12-22,20.553,20.581,20.424,20.472,224272,0
2010-12-23,20.497,20.563,20.462,20.563,54444,0
2010-12-27,20.681,20.735,20.553,20.553,23467,0
2010-12-28,20.598,20.754,20.472,20.472,22461,0
2010-12-29,20.333,20.462,20.271,20.289,17995,0
2010-12-30,20.381,20.489,20.28,20.462,51584,0
2010-12-31,20.681,20.707,20.371,20.525,62787,0
2011-01-03,20.397,20.453,20.243,20.324,103726,0
2011-01-04,20.416,20.416,20.18,20.289,28747,0
2011-01-05,20.324,20.324,20.161,20.28,30223,0
2011-01-06,20.271,20.324,20.243,20.324,26505,0
2011-01-07,20.333,20.397,20.206,20.333,37826,0
2011-01-10,20.306,20.324,20.28,20.324,52442,0
2011-01-11,20.28,20.434,20.28,20.28,45862,0
2011-01-12,20.352,20.389,20.262,20.324,41548,0
2011-01-13,20.324,20.324,20.142,20.289,73519,0
2011-01-14,20.289,20.424,20.171,20.171,45380,0
2011-01-18,20.297,20.297,20.08,20.252,35167,0
2011-01-19,20.306,20.507,20.206,20.233,183436,0
2011-01-20,20.233,20.28,20.18,20.18,29091,0
2011-01-21,20.252,20.252,20.061,20.061,55398,0
2011-01-24,20.152,20.243,20.07,20.07,43070,0
2011-01-25,20.215,20.225,20.152,20.18,46035,0
2011-01-26,20.233,20.28,20.18,20.18,60434,0
2011-01-27,20.225,20.233,20.142,20.161,73966,0
2011-01-28,20.133,20.142,19.96,19.96,45679,0
2011-01-31,20.006,20.142,20.006,20.115,48357,0
2011-02-01,20.161,20.161,20.07,20.07,40431,0
2011-02-02,20.133,20.215,20.033,20.061,73484,0
2011-02-03,20.097,20.124,19.979,19.979,44160,0
2011-02-04,20.061,20.061,19.951,20.006,49682,0
2011-02-07,20.033,20.042,19.914,20.024,37807,0
2011-02-08,19.998,20.042,19.989,20.042,40207,0
2011-02-09,20.006,20.042,19.97,20.014,50967,0
2011-02-10,20.024,20.08,19.989,20.033,44667,0
2011-02-11,20.024,20.051,19.914,20.006,110693,0
2011-02-14,20.033,20.033,19.914,19.914,617404,0
2011-02-15,19.914,19.989,19.687,19.687,104303,0
2011-02-16,19.714,19.823,19.678,19.814,94109,0
2011-02-18,19.85,20.042,19.85,19.97,56652,0
2011-02-22,19.97,20.061,19.705,19.705,46431,0
2011-02-23,19.814,19.888,19.778,19.806,25520,0
2011-02-24,19.86,19.888,19.778,19.778,116097,0
2011-02-25,19.97,20.07,19.823,19.823,75586,0
2011-02-28,19.905,20.07,19.879,19.979,112955,0
2011-03-01,19.97,20.033,19.888,19.888,49457,0
2011-03-02,19.933,20.07,19.888,20.07,97143,0
2011-03-03,20.07,20.389,20.051,20.197,46090,0
2011-03-04,20.271,20.271,20.061,20.19,173836,0
2011-03-07,20.233,20.352,20.171,20.171,34895,0
2011-03-08,20.252,20.252,20.124,20.18,30689,0
2011-03-09,20.233,20.362,20.206,20.362,33358,0
2011-03-10,20.453,20.462,20.306,20.389,42629,0
2011-03-11,20.434,20.515,20.19,20.462,77032,0
2011-03-14,20.489,20.489,20.434,20.443,21203,0
2011-03-15,20.28,20.416,19.933,20.315,64196,0
2011-03-16,20.306,20.443,20.262,20.416,33166,0
2011-03-17,20.371,20.663,20.324,20.534,148935,0
2011-03-18,20.48,20.553,20.453,20.453,31447,0
2011-03-21,20.515,20.589,20.397,20.472,108803,0
2011-03-22,20.572,20.572,20.416,20.416,36042,0
2011-03-23,20.424,20.553,20.389,20.534,29423,0
2011-03-24,20.563,20.598,20.515,20.598,59607,0
2011-03-25,20.534,20.789,20.434,20.672,81491,0
2011-03-28,20.698,20.917,20.689,20.873,59527,0
2011-03-29,20.754,20.781,20.572,20.589,41986,0
2011-03-30,20.663,20.926,20.563,20.644,72943,0
2011-03-31,20.735,20.826,20.607,20.663,27893,0
2011-04-01,20.772,20.781,20.635,20.689,27513,0
2011-04-04,20.726,20.781,20.598,20.607,78889,0
2011-04-05,20.572,20.707,20.572,20.589,24377,0
2011-04-06,20.644,20.772,20.589,20.644,35770,0
2011-04-07,20.689,20.826,20.644,20.654,33530,0
2011-04-08,20.663,20.735,20.644,20.707,19178,0
2011-04-11,20.663,21.127,20.644,20.973,74597,0
2011-04-12,20.917,21.036,20.826,20.873,90948,0
2011-04-13,20.99,21.209,20.707,20.764,154029,0
2011-04-14,20.772,20.845,20.707,20.707,48636,0
2011-04-15,20.826,20.826,20.716,20.807,61373,0
2011-04-18,20.845,20.845,20.654,20.654,30559,0
2011-04-19,20.764,20.807,20.663,20.726,56593,0
2011-04-20,20.772,20.863,20.689,20.863,79948,0
2011-04-21,20.789,20.873,20.735,20.807,54193,0
2011-04-25,20.764,20.873,20.681,20.764,20535,0
2011-04-26,20.716,20.855,20.698,20.754,471245,0
2011-04-27,20.726,20.826,20.726,20.781,73603,0
2011-04-28,20.781,20.799,20.745,20.781,171936,0
2011-04-29,20.781,20.781,20.681,20.764,52589,0
2011-05-02,20.807,20.963,20.735,20.789,191620,0
2011-05-03,20.855,20.907,20.735,20.772,45127,0
2011-05-04,20.781,20.781,20.707,20.716,42215,0
2011-05-05,20.707,20.764,20.681,20.754,35829,0
2011-05-06,20.799,20.799,20.735,20.754,26245,0
2011-05-09,20.644,20.781,20.644,20.726,66411,0
2011-05-10,20.799,20.898,20.735,20.881,46248,0
2011-05-11,20.898,20.898,20.799,20.873,62883,0
2011-05-12,20.873,20.99,20.826,20.873,91644,0
2011-05-13,20.826,21.008,20.826,20.863,66811,0
2011-05-16,20.826,20.855,20.781,20.826,72603,0
2011-05-17,20.807,20.817,20.754,20.799,40595,0
2011-05-18,20.826,20.873,20.807,20.826,199990,0
2011-05-19,20.817,21.008,20.716,20.826,118440,0
2011-05-20,20.817,20.873,20.781,20.826,61767,0
2011-05-23,20.789,20.855,20.698,20.789,165614,0
2011-05-24,20.817,20.826,20.745,20.781,91912,0
2011-05-25,20.754,20.826,20.735,20.781,67533,0
2011-05-26,20.745,20.817,20.735,20.781,77462,0
2011-05-27,20.799,20.955,20.754,20.789,67674,0
2011-05-31,20.789,20.873,20.735,20.764,238801,0
2011-06-01,20.764,20.836,20.663,20.726,127564,0
2011-06-02,20.735,20.754,20.644,20.689,47384,0
2011-06-03,20.654,20.917,20.607,20.807,31521,0
2011-06-06,20.735,20.855,20.663,20.781,62015,0
2011-06-07,20.781,20.789,20.689,20.745,45870,0
2011-06-08,20.764,20.781,20.572,20.589,40702,0
2011-06-09,20.581,20.745,20.581,20.716,46542,0
2011-06-10,20.726,20.735,20.589,20.625,62363,0
2011-06-13,20.672,20.781,20.625,20.735,52987,0
2011-06-14,20.726,20.754,20.644,20.707,62715,0
2011-06-15,20.707,20.799,20.625,20.726,90462,0
2011-06-16,20.745,20.799,20.589,20.607,28574,0
2011-06-17,20.689,20.781,20.589,20.781,22193,0
2011-06-20,20.781,20.836,20.672,20.745,45194,0
2011-06-21,20.716,21.036,20.681,20.781,80537,0
2011-06-22,20.889,20.889,20.689,20.735,58834,0
2011-06-23,20.707,20.998,20.644,20.781,57815,0
2011-06-24,20.781,20.799,20.707,20.781,42451,0
2011-06-27,20.754,20.781,20.698,20.735,47739,0
2011-06-28,20.563,20.707,20.472,20.689,240367,0
2011-06-29,20.698,20.826,20.689,20.826,38212,0
2011-06-30,20.863,20.98,20.735,20.735,74205,0
2011-07-01,20.799,20.917,20.716,20.917,22480,0
2011-07-05,20.855,20.917,20.855,20.907,30385,0
2011-07-06,20.936,20.936,20.781,20.873,25717,0
2011-07-07,20.873,20.926,20.826,20.917,36321,0
2011-07-08,20.907,20.963,20.826,20.845,81132,0
2011-07-11,20.745,20.917,20.745,20.873,44134,0
2011-07-12,20.945,20.945,20.707,20.745,54107,0
2011-07-13,20.735,20.826,20.716,20.807,36419,0
2011-07-14,20.855,20.889,20.817,20.826,39846,0
2011-07-15,20.873,20.873,20.807,20.873,35096,0
2011-07-18,20.817,20.845,20.616,20.807,143112,0
2011-07-19,20.826,20.826,20.371,20.563,57097,0
2011-07-20,20.563,20.826,20.553,20.735,46764,0
2011-07-21,20.735,20.826,20.735,20.772,33982,0
2011-07-22,20.799,20.799,20.707,20.735,18876,0
2011-07-25,20.754,20.764,20.644,20.663,23487,0
2011-07-26,20.689,20.781,20.654,20.654,73530,0
2011-07-27,20.698,20.745,20.644,20.672,16545,0
2011-07-28,20.772,20.772,20.644,20.654,33139,0
2011-07-29,20.644,20.644,20.225,20.507,33999,0
2011-08-01,20.515,20.745,20.515,20.689,42450,0
2011-08-02,20.735,20.745,20.525,20.625,56864,0
2011-08-03,20.707,20.772,20.572,20.681,71977,0
2011-08-04,20.644,20.644,20.051,20.124,38845,0
2011-08-05,20.097,20.28,19.031,19.941,98352,0
2011-08-08,18.84,19.148,15.677,19.04,144940,0
2011-08-09,18.556,18.721,17.327,18.538,71208,0
2011-08-10,18.894,18.949,18.201,18.474,53625,0
2011-08-11,18.621,20.28,18.256,19.678,54777,0
2011-08-12,19.678,20.233,19.239,19.239,44731,0
2011-08-15,19.531,20.142,19.331,19.923,31444,0
2011-08-16,19.814,20.152,19.687,20.051,18754,0
2011-08-17,20.051,20.28,20.014,20.07,25917,0
2011-08-18,19.914,20.033,19.239,19.788,19689,0
2011-08-19,19.778,20.051,19.778,20.051,31989,0
2011-08-22,20.061,20.07,19.842,19.898,17132,0
2011-08-23,20.006,20.006,19.697,19.869,20378,0
2011-08-24,19.86,20.171,19.705,19.769,27398,0
2011-08-25,19.778,20.105,19.531,20.006,26093,0
2011-08-26,20.133,20.28,20.024,20.042,31681,0
2011-08-29,20.161,20.333,20.115,20.28,19380,0
2011-08-30,20.171,20.406,19.96,20.051,22142,0
2011-08-31,19.941,20.133,19.832,20.033,27535,0
2011-09-01,20.115,20.397,19.933,20.07,24539,0
2011-09-02,19.914,20.262,19.914,20.142,18464,0
2011-09-06,20.089,20.289,19.697,20.28,18162,0
2011-09-07,20.28,20.472,20.061,20.271,30223,0
2011-09-08,20.315,20.397,20.089,20.097,52364,0
2011-09-09,20.105,20.19,19.185,19.34,42850,0
2011-09-12,19.158,19.431,19.048,19.14,29075,0
2011-09-13,19.214,19.405,19.058,19.377,15014,0
2011-09-14,19.405,20.215,19.359,20.115,42154,0
2011-09-15,20.324,20.362,20.18,20.28,24082,0
2011-09-16,20.28,20.343,20.089,20.089,21524,0
2011-09-19,19.97,20.042,19.788,19.96,16990,0
2011-09-20,19.933,20.225,19.933,19.951,29561,0
2011-09-21,19.951,19.998,19.769,19.85,109900,0
2011-09-22,19.75,19.75,19.459,19.606,99288,0
2011-09-23,19.314,19.641,19.076,19.531,158212,0
2011-09-26,19.531,19.578,19.323,19.396,16341,0
2011-09-27,19.405,19.778,19.405,19.641,46130,0
2011-09-28,19.606,19.606,19.214,19.232,31340,0
2011-09-29,19.651,19.651,18.876,19.232,37137,0
2011-09-30,19.249,19.559,18.985,19.268,36285,0
2011-10-03,19.367,19.367,18.967,19.122,28774,0
2011-10-04,18.949,19.222,18.292,19.131,29246,0
2011-10-05,18.967,19.185,18.967,19.158,19028,0
2011-10-06,19.104,19.506,18.949,19.414,59600,0
2011-10-07,19.459,19.459,19.276,19.323,29621,0
2011-10-10,19.506,19.687,19.377,19.668,13252,0
2011-10-11,19.641,19.687,19.349,19.615,50315,0
2011-10-12,19.732,19.898,19.641,19.806,53066,0
2011-10-13,19.714,19.842,19.44,19.769,35561,0
2011-10-14,19.823,19.823,19.597,19.722,30065,0
2011-10-17,19.769,19.823,19.459,19.496,26629,0
2011-10-18,19.587,19.587,19.414,19.55,19715,0
2011-10-19,19.506,19.597,19.396,19.587,40373,0
2011-10-20,19.597,19.641,19.222,19.295,33245,0
2011-10-21,19.514,19.514,19.232,19.414,32738,0
2011-10-24,19.323,19.597,19.323,19.541,44028,0
2011-10-25,19.431,19.597,19.405,19.414,73744,0
2011-10-26,19.541,19.559,19.314,19.431,85407,0
2011-10-27,19.55,19.587,19.459,19.531,62507,0
2011-10-28,19.524,19.814,19.514,19.697,69450,0
2011-10-31,19.55,19.732,19.367,19.632,89779,0
2011-11-01,19.459,19.651,19.349,19.559,35036,0
2011-11-02,19.722,19.75,19.622,19.75,40177,0
2011-11-03,19.714,20.225,19.632,20.042,37563,0
2011-11-04,19.989,20.142,19.898,19.979,17774,0
2011-11-07,20.115,20.115,19.989,20.051,24309,0
2011-11-08,20.089,20.142,19.914,20.051,41057,0
2011-11-09,20.051,20.051,19.778,20.014,22228,0
2011-11-10,20.014,20.115,19.933,20.051,49940,0
2011-11-11,20.089,20.097,19.806,20.051,31690,0
2011-11-14,20.042,20.105,19.914,20.051,64980,0
2011-11-15,20.051,20.115,19.979,20.051,12084,0
2011-11-16,19.989,20.089,19.778,19.797,65549,0
2011-11-17,19.778,20.006,19.651,20.006,35184,0
2011-11-18,20.006,20.133,19.879,20.051,39375,0
2011-11-21,19.989,19.989,19.632,19.951,39961,0
2011-11-22,19.788,19.989,19.705,19.888,25005,0
2011-11-23,19.923,20.024,19.75,19.941,27583,0
2011-11-25,19.979,20.089,19.941,19.97,8228,0
2011-11-28,20.061,20.152,19.941,20.033,43775,0
2011-11-29,19.96,19.97,19.806,19.914,20702,0
2011-11-30,19.979,20.142,19.741,19.741,42509,0
2011-12-01,19.741,20.097,19.741,20.042,52318,0
2011-12-02,20.07,20.07,19.96,19.96,24024,0
2011-12-05,20.042,20.089,19.869,19.914,16975,0
2011-12-06,19.979,20.089,19.898,19.898,41455,0
2011-12-07,19.979,20.024,19.96,19.998,8441,0
2011-12-08,19.96,19.97,19.524,19.714,32592,0
2011-12-09,19.722,20.006,19.668,19.97,25160,0
2011-12-12,19.951,19.998,19.651,19.933,33513,0
2011-12-13,19.923,20.024,19.86,19.96,72654,0
2011-12-14,19.96,20.006,19.697,19.823,46550,0
2011-12-15,19.85,20.124,19.85,19.951,28627,0
2011-12-16,19.914,20.051,19.732,19.732,44699,0
2011-12-19,19.759,19.933,19.705,19.741,12421,0
2011-12-20,19.905,20.006,19.759,19.923,30674,0
2011-12-21,19.96,20.024,19.879,19.97,30246,0
2011-12-22,19.979,20.233,19.979,20.142,54799,0
2011-12-23,20.215,20.271,19.989,20.152,21835,0
2011-12-27,20.225,20.324,19.989,20.006,33634,0
2011-12-28,19.741,20.006,19.741,19.914,46107,0
2011-12-29,19.923,20.124,19.923,20.006,20292,0
2011-12-30,19.951,20.033,19.86,19.941,19366,0
2012-01-03,19.96,20.061,19.941,19.941,17584,0
2012-01-04,19.898,20.124,19.898,20.006,18320,0
2012-01-05,19.923,20.333,19.923,20.215,26969,0
2012-01-06,20.215,20.589,20.215,20.443,39651,0
2012-01-09,20.434,20.507,20.371,20.443,34262,0
2012-01-10,20.507,20.745,20.507,20.515,35449,0
2012-01-11,20.589,20.589,20.443,20.553,57716,0
2012-01-12,20.507,20.544,20.424,20.507,75003,0
2012-01-13,20.515,20.581,20.424,20.48,32760,0
2012-01-17,20.716,20.754,20.233,20.381,59752,0
2012-01-18,20.324,20.544,20.324,20.48,44513,0
2012-01-19,20.389,20.625,20.389,20.507,53198,0
2012-01-20,20.534,20.598,20.416,20.443,18432,0
2012-01-23,20.472,20.563,20.381,20.434,24715,0
2012-01-24,20.443,20.515,20.424,20.424,101068,0
2012-01-25,20.381,20.572,20.381,20.507,116362,0
2012-01-26,20.424,20.563,20.324,20.416,35225,0
2012-01-27,20.434,20.497,20.381,20.434,18010,0
2012-01-30,20.434,20.443,20.262,20.434,15551,0
2012-01-31,20.443,20.507,20.381,20.416,43978,0
2012-02-01,20.497,20.553,20.397,20.462,47773,0
2012-02-02,20.497,20.616,20.497,20.598,31837,0
2012-02-03,20.681,20.799,20.581,20.644,160217,0
2012-02-06,20.616,20.689,20.581,20.681,24677,0
2012-02-07,20.698,20.907,20.654,20.735,44593,0
2012-02-08,20.764,20.799,20.572,20.625,59908,0
2012-02-09,20.663,20.663,20.497,20.625,30565,0
2012-02-10,20.607,20.625,20.28,20.515,23849,0
2012-02-13,20.507,20.598,20.397,20.598,27731,0
2012-02-14,20.598,20.598,20.406,20.507,24548,0
2012-02-15,20.507,20.863,20.424,20.772,56408,0
2012-02-16,20.772,20.799,20.635,20.735,26900,0
2012-02-17,20.781,20.917,20.644,20.707,75235,0
2012-02-21,20.654,20.826,20.489,20.826,40248,0
2012-02-22,20.772,20.826,20.663,20.716,69050,0
2012-02-23,20.781,20.781,20.563,20.707,67002,0
2012-02-24,20.745,20.817,20.625,20.707,107172,0
2012-02-27,20.716,20.845,20.563,20.572,49210,0
2012-02-28,20.598,20.735,20.598,20.672,57475,0
2012-02-29,20.689,20.826,20.453,20.707,149145,0
2012-03-01,20.663,20.707,20.553,20.663,37028,0
2012-03-02,20.616,20.764,20.616,20.764,25925,0
2012-03-05,20.754,20.873,20.754,20.873,121145,0
2012-03-06,20.817,20.817,20.497,20.553,50515,0
2012-03-07,20.672,20.689,20.453,20.497,21091,0
2012-03-08,20.534,20.855,20.534,20.781,66405,0
2012-03-09,20.781,20.807,20.716,20.799,122025,0
2012-03-12,20.772,20.807,20.745,20.789,184922,0
2012-03-13,20.807,20.807,20.745,20.799,93382,0
2012-03-14,20.799,20.807,20.754,20.754,109847,0
2012-03-15,20.764,20.807,20.745,20.789,52018,0
2012-03-16,20.781,20.807,20.764,20.807,59869,0
2012-03-19,20.807,20.807,20.781,20.799,55267,0
2012-03-20,20.799,20.807,20.781,20.807,50477,0
2012-03-21,20.807,20.826,20.745,20.772,65335,0
2012-03-22,20.698,20.826,20.698,20.807,66217,0
2012-03-23,20.817,20.817,20.772,20.807,83833,0
2012-03-26,20.789,20.863,20.698,20.735,64520,0
2012-03-27,20.799,20.826,20.781,20.807,51213,0
2012-03-28,20.689,20.726,20.581,20.589,34856,0
2012-03-29,20.644,20.644,20.507,20.572,27004,0
2012-03-30,20.598,20.764,20.397,20.397,80321,0
2012-04-02,20.654,20.681,20.563,20.625,60446,0
2012-04-03,20.644,20.663,20.598,20.625,35176,0
2012-04-04,20.598,20.635,20.581,20.581,21396,0
2012-04-05,20.572,20.625,20.572,20.598,30757,0
2012-04-09,20.389,20.607,20.389,20.598,24581,0
2012-04-10,20.581,20.781,20.472,20.625,77245,0
2012-04-11,20.625,20.625,20.424,20.572,42080,0
2012-04-12,20.507,20.644,20.507,20.598,87093,0
2012-04-13,20.581,20.644,20.553,20.625,45659,0
2012-04-16,20.644,20.689,20.589,20.644,61272,0
2012-04-17,20.644,20.663,20.489,20.553,52790,0
2012-04-18,20.589,20.598,20.525,20.598,209969,0
2012-04-19,20.544,20.589,20.434,20.48,21379,0
2012-04-20,20.553,20.581,20.507,20.553,26579,0
2012-04-23,20.544,20.589,20.48,20.553,33985,0
2012-04-24,20.507,20.598,20.443,20.589,82680,0
2012-04-25,20.553,20.625,20.507,20.625,61227,0
2012-04-26,20.625,20.635,20.507,20.616,34881,0
2012-04-27,20.625,20.625,20.563,20.625,26771,0
2012-04-30,20.625,20.625,20.572,20.589,48963,0
2012-05-01,20.625,20.735,20.625,20.625,34926,0
2012-05-02,20.572,20.735,20.572,20.681,51766,0
2012-05-03,20.672,20.735,20.598,20.598,72263,0
2012-05-04,20.654,20.726,20.607,20.654,58101,0
2012-05-07,20.644,20.726,20.616,20.672,73580,0
2012-05-08,20.625,20.698,20.598,20.635,54317,0
2012-05-09,20.644,20.663,20.598,20.598,49745,0
2012-05-10,20.654,20.663,20.534,20.625,85000,0
2012-05-11,20.507,20.625,20.381,20.507,32454,0
2012-05-14,20.443,20.497,20.315,20.462,16748,0
2012-05-15,20.472,20.581,20.416,20.534,29834,0
2012-05-16,20.544,20.635,20.18,20.381,56228,0
2012-05-17,20.406,20.406,19.979,20.18,22799,0
2012-05-18,19.914,20.115,19.869,19.898,22337,0
2012-05-21,19.96,20.453,19.951,20.453,31331,0
2012-05-22,20.406,20.663,20.352,20.598,51016,0
2012-05-23,20.635,20.663,20.424,20.625,48846,0
2012-05-24,20.644,20.689,20.598,20.625,23567,0
2012-05-25,20.644,20.672,20.572,20.625,40708,0
2012-05-29,20.681,20.764,20.625,20.681,50913,0
2012-05-30,20.689,20.735,20.589,20.589,162664,0
2012-05-31,20.644,20.644,20.515,20.515,74527,0
2012-06-01,20.489,20.635,20.371,20.48,25700,0
2012-06-04,20.563,20.616,20.462,20.589,33174,0
2012-06-05,20.525,20.635,20.472,20.625,37958,0
2012-06-06,20.625,20.625,20.48,20.625,47051,0
2012-06-07,20.589,20.625,20.572,20.616,42097,0
2012-06-08,20.598,20.644,20.507,20.598,31660,0
2012-06-11,20.625,20.625,20.315,20.416,37780,0
2012-06-12,20.462,20.625,20.424,20.625,25544,0
2012-06-13,20.625,20.644,20.581,20.625,98344,0
2012-06-14,20.572,20.707,20.572,20.644,218949,0
2012-06-15,20.644,20.644,20.424,20.572,25405,0
2012-06-18,20.497,20.625,20.497,20.607,25454,0
2012-06-19,20.563,20.625,20.462,20.616,60306,0
2012-06-20,20.625,20.644,20.563,20.625,129735,0
2012-06-21,20.607,20.625,20.515,20.572,37015,0
2012-06-22,20.572,20.644,20.563,20.625,92977,0
2012-06-25,20.625,20.625,20.607,20.625,30755,0
2012-06-26,20.625,20.689,20.563,20.663,160524,0
2012-06-27,20.525,20.707,20.525,20.589,53721,0
2012-06-28,20.553,20.681,20.553,20.644,62551,0
2012-06-29,20.689,20.799,20.616,20.799,105022,0
2012-07-02,20.789,20.936,20.764,20.926,242215,0
2012-07-03,20.907,21.319,20.907,21.29,24796,0
2012-07-05,21.328,21.783,21.209,21.437,82188,0
2012-07-06,21.309,21.764,21.3,21.682,22902,0
2012-07-09,21.537,21.628,21.365,21.41,54687,0
2012-07-10,21.456,21.51,21.328,21.456,34558,0
2012-07-11,21.447,21.601,21.338,21.429,40999,0
2012-07-12,21.437,21.537,21.338,21.4,78401,0
2012-07-13,21.5,21.519,21.237,21.281,69556,0
2012-07-16,21.373,21.556,21.365,21.556,71098,0
2012-07-17,21.547,21.638,21.429,21.638,105834,0
2012-07-18,21.556,21.601,21.491,21.556,43161,0
2012-07-19,21.556,21.61,20.817,20.998,283067,0
2012-07-20,21.054,21.272,20.963,21.272,54647,0
2012-07-23,21.064,21.373,21.046,21.29,59888,0
2012-07-24,21.373,21.481,21.146,21.281,52735,0
2012-07-25,21.319,21.373,21.218,21.246,32654,0
2012-07-26,21.328,21.328,21.246,21.265,39684,0
2012-07-27,21.209,21.391,21.172,21.281,88670,0
2012-07-30,21.328,21.456,21.127,21.373,53218,0
2012-07-31,21.437,21.437,21.237,21.237,36590,0
2012-08-01,21.381,21.464,21.265,21.265,30138,0
2012-08-02,21.4,21.464,21.081,21.089,34636,0
2012-08-03,21.237,21.572,21.199,21.572,24260,0
2012-08-06,21.556,21.638,21.218,21.628,36958,0
2012-08-07,21.628,21.738,21.529,21.738,76807,0
2012-08-08,21.756,21.848,21.692,21.829,46148,0
2012-08-09,21.829,22.339,21.756,22.247,65458,0
2012-08-10,22.121,22.256,21.955,22.14,22964,0
2012-08-13,22.102,22.147,21.874,22.056,51033,0
2012-08-14,22.021,22.04,21.802,21.883,55227,0
2012-08-15,21.965,21.965,21.829,21.939,54632,0
2012-08-16,21.864,22.011,21.829,21.92,69187,0
2012-08-17,21.93,21.965,21.82,21.874,46538,0
2012-08-20,21.883,21.902,21.792,21.855,48938,0
2012-08-21,21.802,22.165,21.783,22.165,91726,0
2012-08-22,22.03,22.102,21.984,22.074,24052,0
2012-08-23,22.093,22.102,21.848,21.93,32299,0
2012-08-24,21.939,22.074,21.874,22.074,26369,0
2012-08-27,22.056,22.147,21.883,21.984,45871,0
2012-08-28,21.955,22.074,21.955,22.056,35134,0
2012-08-29,22.011,22.102,21.993,22.084,41648,0
2012-08-30,22.102,22.184,21.974,22.056,46127,0
2012-08-31,22.121,22.231,22.056,22.121,26563,0
2012-09-04,22.093,22.231,22.011,22.102,32377,0
2012-09-05,22.184,22.184,21.974,21.993,32584,0
2012-09-06,22.04,22.14,21.874,21.93,156989,0
2012-09-07,21.902,21.955,21.711,21.829,31589,0
2012-09-10,21.855,22.021,21.855,21.993,26996,0
2012-09-11,21.965,21.965,21.802,21.802,62705,0
2012-09-12,21.902,22.13,21.783,22.04,176170,0
2012-09-13,22.121,22.147,21.848,21.948,52538,0
2012-09-14,22.04,22.04,21.792,21.883,46857,0
2012-09-17,21.874,21.948,21.748,21.893,28525,0
2012-09-18,21.829,21.939,21.783,21.902,43567,0
2012-09-19,21.874,22.011,21.864,21.974,32962,0
2012-09-20,21.974,22.056,21.93,22.03,31077,0
2012-09-21,22.074,22.266,21.993,21.993,32064,0
2012-09-24,21.93,22.256,21.93,21.93,56302,0
2012-09-25,21.993,22.238,21.993,22.212,57022,0
2012-09-26,22.04,22.147,21.939,22.13,28655,0
2012-09-27,22.102,22.194,22.056,22.147,51266,0
2012-09-28,22.147,22.194,21.893,21.902,62197,0
2012-10-01,21.893,22.194,21.893,22.13,45004,0
2012-10-02,22.165,22.221,21.93,22.202,36936,0
2012-10-03,22.221,22.247,22.084,22.111,32003,0
2012-10-04,22.165,22.194,21.939,21.965,79075,0
2012-10-05,22.04,22.121,21.993,22.065,53015,0
2012-10-08,22.03,22.322,22.03,22.165,32699,0
2012-10-09,22.194,22.194,22.074,22.147,46428,0
2012-10-10,22.056,22.184,22.056,22.093,52236,0
2012-10-11,22.147,22.194,22.04,22.13,65411,0
2012-10-12,22.175,22.184,22.121,22.175,21317,0
2012-10-15,22.231,22.275,22.165,22.247,111297,0
2012-10-16,22.056,22.322,22.056,22.312,82760,0
2012-10-17,22.221,22.394,22.147,22.212,129914,0
2012-10-18,22.231,22.54,22.231,22.513,70848,0
2012-10-19,22.457,22.667,22.457,22.513,131709,0
2012-10-22,22.513,22.622,22.184,22.293,91448,0
2012-10-23,22.175,22.413,22.13,22.394,36752,0
2012-10-24,22.504,22.504,22.156,22.212,82458,0
2012-10-25,22.231,22.275,22.084,22.13,39782,0
2012-10-26,22.102,22.184,22.047,22.13,68033,0
2012-10-31,21.955,22.14,21.955,22.074,46790,0
2012-11-01,22.14,22.312,22.111,22.256,21802,0
2012-11-02,22.376,22.394,22.202,22.247,41663,0
2012-11-05,22.331,22.431,22.231,22.238,52179,0
2012-11-06,22.339,22.376,22.231,22.231,30789,0
2012-11-07,22.194,22.231,22.102,22.231,31191,0
2012-11-08,22.165,22.256,22.084,22.147,33506,0
2012-11-09,22.147,22.357,22.047,22.202,30988,0
2012-11-12,22.175,22.413,22.165,22.285,18721,0
2012-11-13,22.303,22.457,22.212,22.431,60306,0
2012-11-14,22.394,22.439,21.965,21.993,44345,0
2012-11-15,22.074,22.147,21.529,21.839,98656,0
2012-11-16,21.883,22.347,21.848,22.275,57382,0
2012-11-19,22.376,22.504,22.275,22.467,40847,0
2012-11-20,22.431,22.567,22.431,22.504,30315,0
2012-11-21,22.476,22.604,22.403,22.457,31948,0
2012-11-23,22.513,22.631,22.457,22.595,14693,0
2012-11-26,22.548,22.639,22.413,22.513,41953,0
2012-11-27,22.467,22.667,22.457,22.504,46525,0
2012-11-28,22.567,22.567,22.439,22.513,44738,0
2012-11-29,22.567,22.639,22.385,22.385,44486,0
2012-11-30,22.413,22.648,22.403,22.403,63403,0
2012-12-03,22.457,22.567,22.376,22.413,48766,0
2012-12-04,22.448,22.523,22.413,22.485,19839,0
2012-12-05,22.523,22.631,22.413,22.413,62619,0
2012-12-06,22.476,22.548,22.394,22.467,41990,0
2012-12-07,22.422,22.548,22.376,22.422,19873,0
2012-12-10,22.422,22.513,22.422,22.457,27160,0
2012-12-11,22.457,22.54,22.439,22.448,30773,0
2012-12-12,22.485,22.523,22.431,22.494,19635,0
2012-12-13,22.448,22.448,22.376,22.385,48703,0
2012-12-14,22.422,22.54,22.413,22.448,15173,0
2012-12-17,22.504,22.53,22.457,22.494,36668,0
2012-12-18,22.422,22.513,22.413,22.457,49501,0
2012-12-19,22.494,22.504,22.376,22.385,53396,0
2012-12-20,22.376,22.422,22.175,22.303,51035,0
2012-12-21,22.303,22.303,22.14,22.14,33860,0
2012-12-24,22.147,22.285,22.102,22.165,12543,0
2012-12-26,22.121,22.212,22.102,22.194,25461,0
2012-12-27,22.307,22.371,22.077,22.086,29733,0
2012-12-28,21.956,22.703,21.956,22.638,50123,0
2012-12-31,22.555,22.703,22.555,22.703,35470,0
2013-01-02,22.713,22.906,22.713,22.906,35032,0
2013-01-03,22.859,22.979,22.85,22.85,26046,0
2013-01-04,22.868,22.998,22.84,22.887,38484,0
2013-01-07,22.906,22.951,22.822,22.831,15654,0
2013-01-08,22.813,22.85,22.721,22.805,17253,0
2013-01-09,22.859,22.859,22.656,22.703,86022,0
2013-01-10,22.694,22.694,22.592,22.656,54448,0
2013-01-11,22.602,22.767,22.602,22.694,141343,0
2013-01-14,22.638,22.666,22.537,22.537,74652,0
2013-01-15,22.656,22.656,22.159,22.27,141683,0
2013-01-16,22.26,22.26,22.049,22.077,154965,0
2013-01-17,22.105,22.215,22.032,22.077,401574,0
2013-01-18,22.133,22.133,21.966,22.086,260745,0
2013-01-22,22.159,22.235,22.105,22.141,199885,0
2013-01-23,22.197,22.326,22.169,22.178,169914,0
2013-01-24,22.225,22.225,22.086,22.105,133508,0
2013-01-25,22.141,22.169,22.041,22.086,70528,0
2013-01-28,22.077,22.114,22.041,22.058,107961,0
2013-01-29,22.077,22.133,22.058,22.067,65852,0
2013-01-30,22.105,22.105,22.032,22.058,102568,0
2013-01-31,22.013,22.067,21.985,21.985,93763,0
2013-02-01,22.105,22.105,21.995,22.004,119370,0
2013-02-04,22.004,22.004,21.893,21.995,52984,0
2013-02-05,22.049,22.105,22.032,22.067,108723,0
2013-02-06,22.077,22.077,22.004,22.049,149145,0
2013-02-07,22.041,22.049,22.022,22.041,79276,0
2013-02-08,22.049,22.105,22.013,22.067,138951,0
2013-02-11,22.049,22.058,22.041,22.049,60630,0
2013-02-12,22.041,22.058,22.013,22.022,71683,0
2013-02-13,22.067,22.178,21.921,21.975,103242,0
2013-02-14,22.013,22.041,21.966,22.032,95213,0
2013-02-15,22.133,22.178,22.004,22.032,87859,0
2013-02-19,22.159,22.159,22.013,22.022,67128,0
2013-02-20,22.041,22.086,21.829,21.855,89688,0
2013-02-21,21.893,21.94,21.626,21.728,92640,0
2013-02-22,21.728,21.884,21.7,21.792,79279,0
2013-02-25,21.848,22.013,21.848,21.985,61038,0
2013-02-26,22.105,22.105,21.966,22.022,81601,0
2013-02-27,22.004,22.004,21.985,22.004,91198,0
2013-02-28,22.004,22.004,21.903,21.985,128949,0
2013-03-01,21.966,22.004,21.966,21.995,80030,0
2013-03-04,21.995,22.032,21.949,21.985,80185,0
2013-03-05,22.049,22.086,21.975,22.004,65173,0
2013-03-06,22.004,22.086,22.004,22.041,79146,0
2013-03-07,22.149,22.149,21.949,22.077,97547,0
2013-03-08,22.124,22.124,22.032,22.032,51788,0
2013-03-11,22.105,22.105,21.985,22.032,68834,0
2013-03-12,21.985,22.049,21.985,22.049,97151,0
2013-03-13,22.032,22.096,21.975,22.032,90230,0
2013-03-14,22.049,22.049,22.022,22.032,86095,0
2013-03-15,22.032,22.041,22.004,22.013,212995,0
2013-03-18,22.149,22.149,21.956,21.995,70836,0
2013-03-19,22.032,22.032,21.975,22.013,46148,0
2013-03-20,22.013,22.041,21.985,21.995,289525,0
2013-03-21,22.013,22.149,22.004,22.013,66856,0
2013-03-22,22.013,22.188,21.995,22.124,72782,0
2013-03-25,22.077,22.077,22.004,22.013,370898,0
2013-03-26,22.059,22.181,22.059,22.088,62014,0
2013-03-27,22.116,22.143,22.088,22.126,101202,0
2013-03-28,22.136,22.171,22.098,22.098,103638,0
2013-04-01,22.136,22.152,22.116,22.152,80144,0
2013-04-02,22.152,22.181,22.107,22.107,113103,0
2013-04-03,22.152,22.152,22.051,22.098,85714,0
2013-04-04,22.136,22.143,22.116,22.136,117461,0
2013-04-05,22.069,22.136,22.069,22.107,307210,0
2013-04-08,22.126,22.136,22.107,22.136,80507,0
2013-04-09,22.143,22.143,22.116,22.136,110972,0
2013-04-10,22.136,22.181,22.136,22.181,100008,0
2013-04-11,22.191,22.199,22.162,22.199,38829,0
2013-04-12,22.302,22.302,22.228,22.274,57139,0
2013-04-15,22.237,22.274,22.209,22.209,195859,0
2013-04-16,22.246,22.311,22.181,22.228,67074,0
2013-04-17,22.191,22.219,22.191,22.199,350376,0
2013-04-18,22.219,22.237,22.152,22.237,853481,0
2013-04-19,22.283,22.562,22.005,22.162,179941,0
2013-04-22,22.171,22.237,22.136,22.237,64216,0
2013-04-23,22.143,22.228,22.143,22.228,75289,0
2013-04-24,22.209,22.228,22.191,22.199,195177,0
2013-04-25,22.199,22.219,22.143,22.152,65381,0
2013-04-26,22.209,22.219,22.181,22.219,19736,0
2013-04-29,22.237,22.283,22.219,22.283,97112,0
2013-04-30,22.283,22.283,22.191,22.191,75516,0
2013-05-01,22.219,22.254,22.209,22.254,91138,0
2013-05-02,22.209,22.237,22.191,22.237,200294,0
2013-05-03,22.283,22.292,22.209,22.209,214908,0
2013-05-06,22.237,22.237,22.219,22.228,109994,0
2013-05-07,22.246,22.292,22.228,22.292,456516,0
2013-05-08,22.283,22.283,22.228,22.246,188196,0
2013-05-09,22.254,22.283,22.237,22.264,95631,0
2013-05-10,22.274,22.292,22.237,22.237,72215,0
2013-05-13,22.264,22.274,22.246,22.264,127842,0
2013-05-14,22.264,22.283,22.237,22.264,94514,0
2013-05-15,22.264,22.264,22.228,22.228,93180,0
2013-05-16,22.254,22.274,22.228,22.237,125904,0
2013-05-17,22.246,22.246,22.219,22.237,111643,0
2013-05-20,22.209,22.246,22.209,22.228,128995,0
2013-05-21,22.237,22.254,22.209,22.219,137745,0
2013-05-22,22.302,22.302,22.219,22.219,264668,0
2013-05-23,22.228,22.228,22.191,22.199,101727,0
2013-05-24,22.191,22.254,22.152,22.191,99084,0
2013-05-28,22.283,22.292,22.181,22.191,110408,0
2013-05-29,22.246,22.311,22.152,22.237,257215,0
2013-05-30,22.237,22.283,22.171,22.219,230214,0
2013-05-31,22.219,22.219,21.41,21.41,75274,0
2013-06-03,21.829,21.986,21.493,21.679,52471,0
2013-06-04,21.986,22.079,21.819,21.912,269975,0
2013-06-05,21.864,21.893,21.653,21.781,46751,0
2013-06-06,21.848,21.903,21.689,21.848,74004,0
2013-06-07,21.893,21.893,21.819,21.848,83878,0
2013-06-10,21.848,21.848,21.736,21.819,49672,0
2013-06-11,21.772,21.819,21.448,21.661,113473,0
2013-06-12,21.718,21.762,21.085,21.308,100706,0
2013-06-13,21.327,21.624,21.011,21.541,68699,0
2013-06-14,21.484,21.801,21.263,21.801,169031,0
2013-06-17,21.653,21.754,21.465,21.577,322815,0
2013-06-18,21.577,21.577,21.493,21.541,132828,0
2013-06-19,21.567,21.772,21.318,21.493,128636,0
2013-06-20,21.355,21.391,21.001,21.27,73248,0
2013-06-21,21.215,21.308,20.202,20.202,194362,0
2013-06-24,20.288,20.288,19.154,19.646,177484,0
2013-06-25,19.739,19.822,19.274,19.777,411821,0
2013-06-26,19.948,19.997,19.854,19.894,318706,0
2013-06-27,19.977,20.023,19.939,19.958,228296,0
2013-06-28,20.188,20.225,19.959,20.094,132525,0
2013-07-01,20.014,20.014,19.874,19.894,160265,0
2013-07-02,19.948,19.948,19.845,19.845,147423,0
2013-07-03,19.884,19.93,19.77,19.809,59359,0
2013-07-05,19.894,20.117,19.732,20.052,85467,0
2013-07-08,20.127,20.39,20.014,20.107,91288,0
2013-07-09,20.165,20.249,20.091,20.136,301638,0
2013-07-10,20.175,20.175,20.081,20.107,152740,0
2013-07-11,20.165,20.184,20.127,20.165,170904,0
2013-07-12,20.278,20.427,20.278,20.382,158134,0
2013-07-15,20.663,20.811,20.456,20.643,138789,0
2013-07-16,20.801,20.831,20.614,20.634,72787,0
2013-07-17,20.737,20.869,20.53,20.605,102064,0
2013-07-18,20.634,20.634,20.605,20.605,142780,0
2013-07-19,20.634,20.634,20.466,20.466,87488,0
2013-07-22,20.466,20.512,20.362,20.362,168984,0
2013-07-23,20.427,20.456,20.249,20.323,68671,0
2013-07-24,20.39,20.39,20.221,20.229,68142,0
2013-07-25,20.221,20.249,19.987,20.099,91181,0
2013-07-26,20.107,20.165,19.968,20.155,90926,0
2013-07-29,20.165,20.202,20.033,20.127,94028,0
2013-07-30,20.052,20.175,19.8,19.836,92572,0
2013-07-31,19.92,19.997,19.78,19.977,81700,0
2013-08-01,20.023,20.052,19.809,19.894,101811,0
2013-08-02,19.958,19.958,19.836,19.902,72436,0
2013-08-05,19.92,19.92,19.826,19.911,60226,0
2013-08-06,19.902,19.92,19.836,19.902,326235,0
2013-08-07,19.939,19.939,19.884,19.902,81010,0
2013-08-08,20.042,20.042,19.884,19.93,91993,0
2013-08-09,19.987,20.305,19.816,19.894,55978,0
2013-08-12,19.894,19.939,19.874,19.874,59485,0
2013-08-13,19.92,19.92,19.761,19.8,60666,0
2013-08-14,19.845,19.874,19.62,19.639,80374,0
2013-08-15,19.555,19.563,19.357,19.461,95824,0
2013-08-16,19.47,19.47,19.076,19.141,80445,0
2013-08-19,19.208,19.208,18.842,18.936,87001,0
2013-08-20,18.794,18.963,18.635,18.953,258648,0
2013-08-21,18.869,19.001,18.794,18.926,286834,0
2013-08-22,18.953,18.953,18.654,18.869,142734,0
2013-08-23,18.86,18.926,18.785,18.917,106576,0
2013-08-26,19.011,19.123,18.578,18.607,126116,0
2013-08-27,18.598,18.766,18.391,18.551,80539,0
2013-08-28,18.626,18.72,18.607,18.672,67848,0
2013-08-29,18.72,18.748,18.616,18.645,126296,0
2013-08-30,18.916,18.935,18.697,18.887,55024,0
2013-09-03,18.72,18.72,18.194,18.297,104650,0
2013-09-04,18.335,18.335,17.95,18.072,544563,0
2013-09-05,18.147,18.147,17.715,17.735,209579,0
2013-09-06,17.829,17.829,16.562,17.547,1207990,0
2013-09-09,17.659,17.707,16.224,17.593,5830686,0
2013-09-10,17.641,17.95,17.613,17.687,106219,0
2013-09-11,17.744,17.829,17.5,17.781,66911,0
2013-09-12,17.819,17.837,17.715,17.809,73201,0
2013-09-13,17.837,17.894,17.593,17.829,66200,0
2013-09-16,17.856,17.941,17.641,17.687,87894,0
2013-09-17,17.735,17.829,17.547,17.809,71530,0
2013-09-18,17.875,18.016,17.659,18.006,130466,0
2013-09-19,18.063,18.326,17.903,18.081,145355,0
2013-09-20,18.128,18.25,18.1,18.166,64403,0
2013-09-23,18.25,18.307,18.203,18.25,60811,0
2013-09-24,18.354,18.607,18.297,18.475,138547,0
2013-09-25,18.551,18.748,18.504,18.71,124474,0
2013-09-26,18.801,19.039,18.745,19.039,121501,0
2013-09-27,19.096,19.172,18.527,18.745,78146,0
2013-09-30,18.735,18.735,18.517,18.517,107665,0
2013-10-01,18.668,18.716,18.298,18.451,136497,0
2013-10-02,18.459,18.573,18.356,18.451,71572,0
2013-10-03,18.564,18.564,18.336,18.488,69942,0
2013-10-04,18.527,18.602,18.441,18.573,41328,0
2013-10-07,18.602,18.688,18.536,18.593,82527,0
2013-10-08,18.622,18.659,18.527,18.593,51768,0
2013-10-09,18.612,18.612,18.346,18.441,51276,0
2013-10-10,18.545,18.64,18.422,18.63,40925,0
2013-10-11,18.602,18.754,18.602,18.63,44516,0
2013-10-14,18.65,18.906,18.564,18.868,48980,0
2013-10-15,18.935,18.944,18.716,18.745,94795,0
2013-10-16,18.792,18.906,18.688,18.83,31714,0
2013-10-17,18.868,18.944,18.697,18.745,72169,0
2013-10-18,18.792,18.982,18.726,18.868,900786,0
2013-10-21,18.982,19.096,18.688,18.716,87271,0
2013-10-22,18.896,18.916,18.716,18.801,134233,0
2013-10-23,18.849,18.896,18.745,18.849,88239,0
2013-10-24,18.944,18.944,18.622,18.697,1309769,0
2013-10-25,18.792,18.792,18.555,18.593,69141,0
2013-10-28,18.659,18.678,18.422,18.422,101734,0
2013-10-29,18.527,18.63,18.375,18.602,49233,0
2013-10-30,18.612,18.754,18.459,18.536,66218,0
2013-10-31,18.564,18.706,18.365,18.706,63661,0
2013-11-01,18.688,18.688,18.432,18.593,59223,0
2013-11-04,18.488,18.716,18.469,18.678,81519,0
2013-11-05,18.678,18.678,18.422,18.498,70411,0
2013-11-06,18.593,18.593,18.469,18.564,88180,0
2013-11-07,18.478,18.527,18.393,18.412,122671,0
2013-11-08,18.393,18.432,18.317,18.422,70126,0
2013-11-11,18.365,18.507,18.308,18.432,74653,0
2013-11-12,18.365,18.478,18.317,18.383,156941,0
2013-11-13,18.346,18.412,18.27,18.317,84919,0
2013-11-14,18.317,18.375,18.194,18.27,106704,0
2013-11-15,18.317,18.346,18.232,18.346,52138,0
2013-11-18,18.308,18.412,18.298,18.356,35634,0
2013-11-19,18.412,18.412,18.08,18.099,123605,0
2013-11-20,18.137,18.175,18.061,18.061,143243,0
2013-11-21,18.119,18.298,17.995,18.166,96700,0
2013-11-22,18.27,18.488,18.222,18.251,134246,0
2013-11-25,18.27,18.451,18.185,18.327,81944,0
2013-11-26,18.27,18.375,18.261,18.28,86791,0
2013-11-27,18.28,18.375,18.251,18.28,69694,0
2013-11-29,18.232,18.383,18.232,18.289,19215,0
2013-12-02,18.317,18.346,18.222,18.298,71581,0
2013-12-03,18.317,18.346,18.137,18.251,125555,0
2013-12-04,18.204,18.27,18.137,18.241,159895,0
2013-12-05,18.317,18.317,18.213,18.232,194731,0
2013-12-06,18.232,18.327,18.213,18.241,190318,0
2013-12-09,18.241,18.412,18.222,18.346,132112,0
2013-12-10,18.28,18.412,18.175,18.28,156919,0
2013-12-11,18.298,18.298,18.175,18.222,97945,0
2013-12-12,18.204,18.308,18.109,18.27,88363,0
2013-12-13,18.336,18.773,18.232,18.773,173344,0
2013-12-16,18.536,18.716,18.422,18.593,164764,0
2013-12-17,18.688,18.773,18.517,18.555,130671,0
2013-12-18,18.545,18.792,18.545,18.63,132892,0
2013-12-19,18.564,18.735,18.422,18.488,124314,0
2013-12-20,18.726,18.726,18.459,18.488,105844,0
2013-12-23,18.536,18.678,18.488,18.564,143627,0
2013-12-24,18.441,18.622,18.412,18.478,55342,0
2013-12-26,18.451,18.573,18.346,18.383,84555,0
2013-12-27,18.253,18.455,18.224,18.426,175864,0
2013-12-30,18.311,18.387,18.215,18.368,199023,0
2013-12-31,18.263,18.665,18.224,18.665,185174,0
2014-01-02,18.551,18.704,18.435,18.665,20322,0
2014-01-03,18.656,18.8,18.656,18.714,28703,0
2014-01-06,18.724,18.867,18.695,18.829,69332,0
2014-01-07,18.916,18.944,18.81,18.916,63762,0
2014-01-08,18.848,18.983,18.839,18.887,59894,0
2014-01-09,18.857,19.049,18.857,19.021,45004,0
2014-01-10,19.012,19.28,19.012,19.204,61645,0
2014-01-13,19.271,19.521,19.04,19.069,149811,0
2014-01-14,19.145,19.155,18.925,19.021,82105,0
2014-01-15,19.088,19.241,19.049,19.127,82584,0
2014-01-16,19.251,19.31,19.069,19.155,274607,0
2014-01-17,19.241,19.319,19.108,19.108,102508,0
2014-01-21,19.145,19.233,19.049,19.079,92470,0
2014-01-22,19.04,19.376,19.031,19.3,69939,0
2014-01-23,19.261,19.462,19.127,19.241,54539,0
2014-01-24,19.136,19.357,19.108,19.204,76270,0
2014-01-27,19.28,19.28,19.04,19.184,66852,0
2014-01-28,19.271,19.271,19.175,19.233,82558,0
2014-01-29,19.108,19.29,19.108,19.145,110281,0
2014-01-30,19.145,19.28,19.145,19.214,45057,0
2014-01-31,19.204,19.443,19.108,19.443,48443,0
2014-02-03,19.376,19.376,19.233,19.357,45510,0
2014-02-04,19.261,19.347,19.108,19.136,314122,0
2014-02-05,19.233,19.905,19.155,19.251,262736,0
2014-02-06,19.29,19.337,19.175,19.241,87497,0
2014-02-07,19.319,19.337,19.204,19.337,51590,0
2014-02-10,19.251,19.415,19.241,19.357,73744,0
2014-02-11,19.28,19.492,19.204,19.462,623040,0
2014-02-12,19.492,19.578,19.425,19.529,29441,0
2014-02-13,19.521,19.625,19.472,19.607,16491,0
2014-02-14,19.635,19.694,19.578,19.625,32940,0
2014-02-18,19.625,19.75,19.625,19.731,25541,0
2014-02-19,19.75,19.886,19.598,19.607,34916,0
2014-02-20,19.704,19.704,19.521,19.617,19472,0
2014-02-21,19.704,19.75,19.674,19.704,20015,0
2014-02-24,19.846,19.982,19.694,19.731,186309,0
2014-02-25,19.837,19.962,19.704,19.952,68078,0
2014-02-26,20.068,20.068,19.625,19.625,109551,0
2014-02-27,19.625,19.713,19.549,19.713,79628,0
2014-02-28,19.75,19.79,19.674,19.731,52924,0
2014-03-03,19.76,19.76,19.539,19.731,60536,0
2014-03-04,19.809,19.866,19.741,19.866,67809,0
2014-03-05,19.876,19.923,19.78,19.856,59977,0
2014-03-06,19.866,19.952,19.741,19.741,54119,0
2014-03-07,19.809,19.809,19.492,19.704,2124208,0
2014-03-10,19.8,19.886,19.635,19.817,41567,0
2014-03-11,19.913,19.933,19.79,19.866,54598,0
2014-03-12,19.896,19.982,19.896,19.982,38965,0
2014-03-13,19.972,20.038,19.923,20.019,51679,0
2014-03-14,20.184,20.289,20.048,20.164,123754,0
2014-03-17,20.164,20.71,20.164,20.614,119618,0
2014-03-18,20.586,20.816,20.528,20.634,108184,0
2014-03-19,20.634,20.806,20.442,20.462,256678,0
2014-03-20,20.366,20.49,20.289,20.317,56066,0
2014-03-21,20.336,20.548,20.336,20.452,74029,0
2014-03-24,20.452,20.922,20.403,20.883,1761964,0
2014-03-25,20.961,20.961,20.624,20.779,684458,0
2014-03-26,20.787,20.883,20.654,20.883,620928,0
2014-03-27,21.242,21.242,20.804,21.135,48828,0
2014-03-28,21.076,21.125,20.951,21.038,35698,0
2014-03-31,21.135,21.242,20.941,21.202,86310,0
2014-04-01,21.222,21.57,21.095,21.436,62719,0
2014-04-02,21.339,21.406,21.086,21.086,45791,0
2014-04-03,21.202,21.339,21.058,21.212,107484,0
2014-04-04,21.339,21.339,21.095,21.135,151100,0
2014-04-07,21.115,21.279,21.095,21.262,250946,0
2014-04-08,21.212,21.289,21.086,21.086,106606,0
2014-04-09,21.145,21.396,21.105,21.212,74396,0
2014-04-10,21.299,21.329,21.076,21.115,39111,0
2014-04-11,21.068,21.319,21.048,21.262,57320,0
2014-04-14,21.319,21.473,21.319,21.339,51951,0
2014-04-15,21.416,21.465,21.183,21.192,156689,0
2014-04-16,21.262,21.299,21.145,21.242,45899,0
2014-04-17,21.289,21.289,20.998,21.048,192921,0
2014-04-21,21.105,21.289,21.028,21.192,113559,0
2014-04-22,21.212,21.262,21.105,21.202,148019,0
2014-04-23,21.165,21.262,21.165,21.212,26620,0
2014-04-24,21.262,21.262,21.145,21.242,92684,0
2014-04-25,21.173,21.503,21.173,21.483,96600,0
2014-04-28,21.436,21.523,21.349,21.513,68665,0
2014-04-29,21.483,21.533,21.359,21.533,64038,0
2014-04-30,21.473,21.58,21.436,21.58,27267,0
2014-05-01,21.58,21.65,21.416,21.62,150365,0
2014-05-02,21.553,21.784,21.456,21.473,118551,0
2014-05-05,21.456,21.503,21.396,21.446,31599,0
2014-05-06,21.465,21.503,21.349,21.483,41684,0
2014-05-07,21.513,21.697,21.456,21.63,59469,0
2014-05-08,21.677,21.737,21.553,21.553,34401,0
2014-05-09,21.57,21.659,21.473,21.57,41031,0
2014-05-12,21.58,21.667,21.562,21.64,71768,0
2014-05-13,21.677,21.727,21.553,21.57,59565,0
2014-05-14,21.58,21.727,21.553,21.707,32019,0
2014-05-15,21.707,21.707,21.386,21.416,101707,0
2014-05-16,21.436,21.465,21.202,21.262,47468,0
2014-05-19,21.232,21.232,20.998,21.018,83191,0
2014-05-20,21.038,21.038,20.864,20.951,59207,0
2014-05-21,20.921,20.989,20.854,20.874,62486,0
2014-05-22,20.854,20.874,20.767,20.844,26701,0
2014-05-23,20.785,20.795,20.61,20.67,28341,0
2014-05-27,20.68,20.804,20.583,20.62,29756,0
2014-05-28,20.65,20.795,20.486,20.795,100394,0
2014-05-29,20.804,20.979,20.698,20.931,51803,0
2014-05-30,20.892,21.115,20.892,21.086,142283,0
2014-06-02,21.048,21.155,20.998,21.068,68227,0
2014-06-03,21.076,21.125,20.874,20.892,105574,0
2014-06-04,20.921,21.105,20.67,21.018,279794,0
2014-06-05,20.961,21.386,20.921,21.319,35217,0
2014-06-06,21.446,21.57,21.446,21.523,23499,0
2014-06-09,21.426,21.727,21.426,21.59,127844,0
2014-06-10,21.61,21.61,21.27,21.386,85470,0
2014-06-11,21.289,21.339,21.183,21.27,38641,0
2014-06-12,21.212,21.416,21.212,21.289,39118,0
2014-06-13,21.222,21.289,21.183,21.252,33167,0
2014-06-16,21.339,21.339,21.165,21.173,24632,0
2014-06-17,21.232,21.426,21.155,21.359,34170,0
2014-06-18,21.533,21.65,21.446,21.58,57385,0
2014-06-19,21.63,21.764,21.6,21.717,61899,0
2014-06-20,21.64,21.707,21.493,21.493,30697,0
2014-06-23,21.473,21.513,21.319,21.329,61058,0
2014-06-24,21.339,21.473,21.339,21.465,21941,0
2014-06-25,21.406,21.659,21.406,21.63,89568,0
2014-06-26,21.689,21.729,21.571,21.66,35985,0
2014-06-27,21.679,21.905,21.669,21.699,29948,0
2014-06-30,21.66,21.777,21.631,21.749,22694,0
2014-07-01,21.729,21.767,21.631,21.749,39821,0
2014-07-02,21.689,21.767,21.611,21.651,23172,0
2014-07-03,21.553,21.621,21.415,21.562,21570,0
2014-07-07,21.553,21.581,21.415,21.455,83742,0
2014-07-08,21.425,21.581,21.425,21.571,68904,0
2014-07-09,21.543,21.767,21.543,21.767,46019,0
2014-07-10,21.651,21.963,21.533,21.817,37518,0
2014-07-11,21.66,21.945,21.66,21.945,41579,0
2014-07-14,21.885,22.013,21.807,21.973,25703,0
2014-07-15,21.945,22.023,21.915,22.023,32192,0
2014-07-16,22.023,22.023,21.945,22.013,45552,0
2014-07-17,21.963,22.023,21.757,21.757,33848,0
2014-07-18,21.749,21.993,21.739,21.787,90242,0
2014-07-21,21.855,21.915,21.757,21.757,24147,0
2014-07-22,21.669,21.749,21.553,21.601,76350,0
2014-07-23,21.571,21.739,21.562,21.66,30099,0
2014-07-24,21.651,21.847,21.571,21.807,35993,0
2014-07-25,21.749,21.847,21.739,21.837,11278,0
2014-07-28,21.777,21.827,21.601,21.611,24218,0
2014-07-29,21.581,21.581,21.473,21.571,56649,0
2014-07-30,21.651,21.777,21.571,21.699,74162,0
2014-07-31,21.591,21.689,21.357,21.473,49616,0
2014-08-01,21.455,21.483,21.131,21.189,41017,0
2014-08-04,21.249,21.249,20.935,21.073,45857,0
2014-08-05,20.965,21.063,20.759,20.877,27159,0
2014-08-06,20.857,21.063,20.857,20.984,30169,0
2014-08-07,20.945,21.699,20.945,21.543,34311,0
2014-08-08,21.571,21.631,21.455,21.581,20385,0
2014-08-11,21.553,21.66,21.533,21.66,18781,0
2014-08-12,21.641,21.953,21.641,21.885,25494,0
2014-08-13,21.935,22.169,21.817,22.101,39838,0
2014-08-14,22.051,22.237,21.993,22.061,35316,0
2014-08-15,22.043,22.043,21.953,22.043,16483,0
2014-08-18,22.071,22.169,21.983,22.051,19067,0
2014-08-19,22.043,22.091,21.973,22.051,28961,0
2014-08-20,22.023,22.101,21.963,22.043,30523,0
2014-08-21,22.013,22.061,21.895,21.905,85023,0
2014-08-22,21.895,21.925,21.797,21.797,18924,0
2014-08-25,21.757,21.993,21.749,21.983,29753,0
2014-08-26,21.915,22.14,21.915,22.111,29755,0
2014-08-27,22.111,22.159,22.033,22.043,32412,0
2014-08-28,22.051,22.081,21.787,21.827,35214,0
2014-08-29,21.777,21.837,21.641,21.651,35400,0
2014-09-02,21.669,21.729,21.631,21.689,16973,0
2014-09-03,21.621,21.739,21.581,21.729,35380,0
2014-09-04,21.699,21.787,21.151,21.268,61506,0
2014-09-05,21.297,21.503,21.101,21.151,78295,0
2014-09-08,21.131,21.268,21.131,21.229,22705,0
2014-09-09,21.307,21.366,21.121,21.229,35645,0
2014-09-10,21.199,21.278,21.043,21.171,22801,0
2014-09-11,21.171,21.219,20.877,21.219,51421,0
2014-09-12,21.141,21.268,21.141,21.229,17208,0
2014-09-15,21.171,21.307,21.111,21.171,81679,0
2014-09-16,21.199,21.229,21.033,21.171,28994,0
2014-09-17,21.151,21.473,21.151,21.445,38292,0
2014-09-18,21.445,21.689,21.445,21.571,29247,0
2014-09-19,21.581,21.817,21.385,21.483,26155,0
2014-09-22,21.425,21.513,21.307,21.375,31843,0
2014-09-23,21.415,21.493,21.259,21.493,33061,0
2014-09-24,21.464,21.483,21.385,21.395,19865,0
2014-09-25,21.425,21.435,21.317,21.385,17219,0
2014-09-26,21.389,21.805,21.35,21.785,57159,0
2014-09-29,21.686,22.062,21.686,21.944,77211,0
2014-09-30,21.894,22.023,21.825,21.825,312451,0
2014-10-01,21.894,22.043,21.825,21.934,42997,0
2014-10-02,21.835,21.953,21.815,21.953,17634,0
2014-10-03,21.904,22.003,21.904,21.993,18784,0
2014-10-06,21.924,21.993,21.854,21.914,26246,0
2014-10-07,21.845,21.934,21.825,21.894,25223,0
2014-10-08,21.854,22.023,21.854,21.973,32505,0
2014-10-09,21.973,22.023,21.815,21.914,22850,0
2014-10-10,21.835,21.845,21.686,21.736,24931,0
2014-10-13,21.686,21.805,21.686,21.686,23161,0
2014-10-14,21.686,21.904,21.538,21.894,38313,0
2014-10-15,21.845,22.013,21.755,22.003,53908,0
2014-10-16,21.884,22.003,21.864,22.003,25682,0
2014-10-17,21.934,22.013,21.686,21.686,60883,0
2014-10-20,21.726,21.894,21.597,21.656,60062,0
2014-10-21,21.785,21.953,21.726,21.835,44882,0
2014-10-22,21.835,21.973,21.785,21.795,39733,0
2014-10-23,21.934,21.963,21.815,21.944,41336,0
2014-10-24,21.864,21.963,21.755,21.775,43208,0
2014-10-27,21.726,21.835,21.696,21.696,36739,0
2014-10-28,21.676,21.854,21.676,21.746,31021,0
2014-10-29,21.775,21.963,21.706,21.963,32522,0
2014-10-30,21.874,22.102,21.874,22.082,31219,0
2014-10-31,22.082,22.112,21.904,22.023,37565,0
2014-11-03,21.953,22.132,21.944,22.092,34385,0
2014-11-04,22.062,22.141,21.983,22.023,40505,0
2014-11-05,22.033,22.092,21.884,22.033,21646,0
2014-11-06,22.033,22.072,21.904,21.944,53777,0
2014-11-07,21.904,22.141,21.904,22.122,33353,0
2014-11-10,22.082,22.122,22.052,22.102,28669,0
2014-11-11,22.043,22.201,22.033,22.161,46259,0
2014-11-12,22.141,22.201,22.082,22.132,34078,0
2014-11-13,22.132,22.201,22.132,22.191,40015,0
2014-11-14,22.151,22.231,22.122,22.171,32965,0
2014-11-17,22.102,22.211,22.082,22.211,27532,0
2014-11-18,22.151,22.24,22.141,22.211,42614,0
2014-11-19,22.191,22.231,22.151,22.191,36047,0
2014-11-20,22.191,22.221,22.171,22.211,33804,0
2014-11-21,22.191,22.231,22.161,22.201,34618,0
2014-11-24,22.171,22.24,22.171,22.24,21255,0
2014-11-25,22.231,22.24,22.191,22.24,23931,0
2014-11-26,22.191,22.25,22.191,22.24,82079,0
2014-11-28,22.25,22.28,22.171,22.27,56622,0
2014-12-01,22.26,22.26,22.082,22.151,28958,0
2014-12-02,22.171,22.24,22.122,22.24,72816,0
2014-12-03,22.191,22.25,22.033,22.043,23013,0
2014-12-04,22.003,22.102,21.538,21.597,72330,0
2014-12-05,21.656,21.934,21.627,21.894,33087,0
2014-12-08,21.963,22.043,21.835,22.043,23834,0
2014-12-09,21.854,21.934,21.666,21.775,36713,0
2014-12-10,21.736,21.825,21.459,21.459,57845,0
2014-12-11,21.468,21.656,21.459,21.538,36755,0
2014-12-12,21.488,21.587,21.389,21.558,22213,0
2014-12-15,21.716,21.716,21.35,21.399,56978,0
2014-12-16,21.33,21.567,21.073,21.122,49858,0
2014-12-17,21.082,21.34,21.043,21.221,36556,0
2014-12-18,21.34,21.399,21.102,21.28,41011,0
2014-12-19,21.211,21.538,21.211,21.409,49331,0
2014-12-22,21.31,21.468,21.241,21.369,49636,0
2014-12-23,21.468,21.765,21.468,21.696,36361,0
2014-12-24,21.656,21.765,21.567,21.716,14121,0
2014-12-26,21.647,21.746,21.597,21.666,37343,0
2014-12-29,21.71,21.99,21.69,21.96,35402,0
2014-12-30,21.97,22.09,21.92,22.07,36795,0
2014-12-31,22.14,22.16,22,22.16,69362,0
2015-01-02,22.06,22.15,21.91,22.07,16108,0
2015-01-05,21.98,21.98,21.76,21.82,33078,0
2015-01-06,21.93,21.93,21.76,21.85,31526,0
2015-01-07,21.86,21.89,21.75,21.79,65225,0
2015-01-08,21.85,21.89,21.81,21.81,44688,0
2015-01-09,21.77,22,21.73,22,20785,0
2015-01-12,22,22.02,21.83,22,30817,0
2015-01-13,22.06,22.06,21.81,21.84,22076,0
2015-01-14,21.67,21.94,21.67,21.84,33199,0
2015-01-15,21.95,22.05,21.86,22.02,64947,0
2015-01-16,22.03,22.05,22,22.05,63491,0
2015-01-20,22.03,22.08,22,22.04,25499,0
2015-01-21,22.01,22.09,21.94,22,37747,0
2015-01-22,22,22.09,22,22.08,190251,0
2015-01-23,22.16,22.16,22.01,22.03,35817,0
2015-01-26,22.06,22.15,22.06,22.11,38532,0
2015-01-27,22.09,22.15,21.97,21.97,61393,0
2015-01-28,21.94,22.08,21.94,22.08,23975,0
2015-01-29,22.02,22.09,21.95,22.02,73487,0
2015-01-30,21.99,22.09,21.96,22.05,40344,0
2015-02-02,21.97,22.06,21.93,22.06,27072,0
2015-02-03,22.08,22.12,22.03,22.09,42755,0
2015-02-04,22.07,22.09,21.95,21.96,36239,0
2015-02-05,21.96,22.04,21.84,22.04,37226,0
2015-02-06,21.96,22.07,21.96,22.07,20879,0
2015-02-09,21.93,22.1,21.93,21.95,39598,0
2015-02-10,21.96,21.96,21.85,21.86,29780,0
2015-02-11,21.86,22.03,21.85,22.02,36822,0
2015-02-12,21.97,22.02,21.85,21.89,40718,0
2015-02-13,21.9,21.99,21.88,21.96,25991,0
2015-02-17,21.94,21.98,21.84,21.86,29250,0
2015-02-18,21.9,21.9,21.72,21.81,41849,0
2015-02-19,21.72,21.95,21.58,21.93,34760,0
2015-02-20,21.97,22.11,21.88,21.99,37531,0
2015-02-23,21.96,22.09,21.89,21.99,30945,0
2015-02-24,21.92,22.09,21.92,22.09,21655,0
2015-02-25,22.06,22.09,21.98,21.98,49552,0
2015-02-26,21.96,22.12,21.96,22.1,27170,0
2015-02-27,22.07,22.17,21.98,22.01,69152,0
2015-03-02,22.05,22.18,22.05,22.15,131261,0
2015-03-03,22.15,22.17,22.1,22.13,50941,0
2015-03-04,22.09,22.15,22.09,22.13,29501,0
2015-03-05,22.15,22.29,22.111,22.28,35758,0
2015-03-06,22.25,22.28,21.94,22.09,26729,0
2015-03-09,22.12,22.12,21.84,22.1,42328,0
2015-03-10,22.02,22.359,21.93,22.19,34706,0
2015-03-11,22.14,22.31,22.14,22.24,127497,0
2015-03-12,22.34,22.34,22.13,22.22,29435,0
2015-03-13,22.23,22.237,22.14,22.23,21198,0
2015-03-16,22.23,22.235,22.15,22.2,28092,0
2015-03-17,22.22,22.24,22.08,22.22,41346,0
2015-03-18,22.19,22.45,22.147,22.39,54972,0
2015-03-19,22.31,22.41,22.19,22.3,43204,0
2015-03-20,22.26,22.36,22.211,22.35,86907,0
2015-03-23,22.32,22.371,22.24,22.31,46214,0
2015-03-24,22.31,22.34,22.307,22.334,549902,0
2015-03-25,22.37,22.48,22.34,22.48,41204,0
2015-03-26,22.45,22.46,22.34,22.41,38968,0
2015-03-27,22.12,22.39,22.12,22.33,74783,0
2015-03-30,22.25,22.336,22.177,22.3,32764,0
2015-03-31,22.24,22.25,22.15,22.15,29855,0
2015-04-01,22.16,22.25,22.16,22.2,15494,0
2015-04-02,22.19,22.29,22.14,22.25,30544,0
2015-04-06,22.23,22.23,22.03,22.18,37484,0
2015-04-07,22.12,22.184,22.06,22.12,24761,0
2015-04-08,22.11,22.23,22.08,22.196,36860,0
2015-04-09,22.21,22.26,22.18,22.23,72951,0
2015-04-10,22.23,22.25,22.12,22.2,44639,0
2015-04-13,22.17,22.33,22.17,22.224,25223,0
2015-04-14,22.26,22.33,22.22,22.3,43424,0
2015-04-15,22.38,22.38,22.28,22.29,60678,0
2015-04-16,22.33,22.33,22.24,22.27,28762,0
2015-04-17,22.25,22.39,22.19,22.19,53031,0
2015-04-20,22.1,22.19,22,22.03,50777,0
2015-04-21,22.02,22.22,21.93,22.17,42422,0
2015-04-22,22.1,22.28,22.09,22.24,29347,0
2015-04-23,22.26,22.27,22.2,22.23,43272,0
2015-04-24,22.22,22.33,22.2,22.3,20581,0
2015-04-27,22.32,22.32,22.23,22.27,30793,0
2015-04-28,22.25,22.36,22.23,22.27,64720,0
2015-04-29,22.144,22.31,22.131,22.22,42916,0
2015-04-30,22.18,22.24,22.16,22.19,15767,0
2015-05-01,22.1,22.18,22.08,22.12,17487,0
2015-05-04,22.14,22.24,22.081,22.13,35983,0
2015-05-05,22.14,22.184,22.07,22.15,36065,0
2015-05-06,22.18,22.18,21.75,21.9,83280,0
2015-05-07,21.86,21.999,21.63,21.77,51086,0
2015-05-08,21.76,22.2,21.76,22.11,35221,0
2015-05-11,22.19,22.19,21.87,21.93,39921,0
2015-05-12,21.84,22.05,21.8,22,27142,0
2015-05-13,22.13,22.24,22.03,22.11,68773,0
2015-05-14,22.21,22.32,22.15,22.27,52162,0
2015-05-15,22.34,22.34,22.1,22.14,16171,0
2015-05-18,22.25,22.25,21.85,21.88,52029,0
2015-05-19,21.75,21.95,21.75,21.86,41194,0
2015-05-20,21.88,22.1,21.801,22.1,57012,0
2015-05-21,22.02,22.16,22.02,22.03,20220,0
2015-05-22,22.03,22.14,22.03,22.1,13604,0
2015-05-26,22.07,22.2,22.07,22.15,20333,0
2015-05-27,22.06,22.2,22.06,22.19,20463,0
2015-05-28,22.15,22.2,22.06,22.15,23577,0
2015-05-29,22.15,22.2,22.049,22.19,16849,0
2015-06-01,22.13,22.24,22.12,22.17,20255,0
2015-06-02,22.15,22.23,22.05,22.2,22008,0
2015-06-03,22.13,22.22,22.11,22.2,26250,0
2015-06-04,22.2,22.25,22.147,22.22,19964,0
2015-06-05,22.12,22.25,22.07,22.14,29798,0
2015-06-08,22.11,22.22,22.11,22.19,12593,0
2015-06-09,22.197,22.23,22.11,22.2,31422,0
2015-06-10,22.15,22.226,22.128,22.142,19108,0
2015-06-11,22.13,22.217,22.13,22.217,13142,0
2015-06-12,22.15,22.2,22.14,22.15,13233,0
2015-06-15,22.12,22.17,22.07,22.07,18433,0
2015-06-16,22.13,22.23,22.1,22.11,31409,0
2015-06-17,22.12,22.169,21.88,21.92,50670,0
2015-06-18,21.85,22.2,21.85,21.96,47419,0
2015-06-19,22.07,22.07,21.83,21.86,54316,0
2015-06-22,22.03,22.04,21.89,21.933,43209,0
2015-06-23,21.94,22.08,21.94,22.074,47785,0
2015-06-24,22.04,22.2,22.04,22.18,40669,0
2015-06-25,22.18,22.206,22.15,22.2,24343,0
2015-06-26,22.03,22.09,21.97,21.97,39351,0
2015-06-29,21.91,22.106,21.86,22.07,52798,0
2015-06-30,22.13,22.17,22.02,22.17,46095,0
2015-07-01,22.09,22.105,22,22.01,20252,0
2015-07-02,22.05,22.17,22.01,22.06,28531,0
2015-07-06,22.02,22.064,21.95,21.97,26142,0
2015-07-07,21.95,22.06,21.95,22.03,13867,0
2015-07-08,22.01,22.1,21.93,22.01,20880,0
2015-07-09,21.96,22.03,21.96,22,14855,0
2015-07-10,22.01,22.1,21.97,22.05,20681,0
2015-07-13,22.01,22.11,22,22.07,22927,0
2015-07-14,22.02,22.19,22.01,22.19,42779,0
2015-07-15,22.2,22.205,22.15,22.16,35484,0
2015-07-16,22.22,22.23,22.19,22.2,37029,0
2015-07-17,22.22,22.24,22.15,22.24,38790,0
2015-07-20,22.21,22.24,22.21,22.22,11826,0
2015-07-21,22.22,22.22,22.08,22.08,17635,0
2015-07-22,22.03,22.136,22.03,22.081,18627,0
2015-07-23,22.04,22.1,22.03,22.08,31901,0
2015-07-24,22.08,22.1,22.03,22.06,32513,0
2015-07-27,22.03,22.074,22,22.005,16258,0
2015-07-28,22.02,22.07,21.87,21.9,28174,0
2015-07-29,21.92,22.08,21.87,22.06,23583,0
2015-07-30,21.96,22.13,21.96,22.12,32159,0
2015-07-31,22.1,22.12,22.07,22.09,26464,0
2015-08-03,22.037,22.1,21.97,22.1,20515,0
2015-08-04,22.05,22.18,22.05,22.12,16219,0
2015-08-05,22.16,22.16,22.06,22.13,15650,0
2015-08-06,22.14,22.19,22.03,22.11,35201,0
2015-08-07,22.06,22.17,22.06,22.12,22046,0
2015-08-10,22.13,22.18,22.12,22.14,26336,0
2015-08-11,22.094,22.15,22,22.04,39905,0
2015-08-12,22.07,22.15,22.02,22.023,32096,0
2015-08-13,22.03,22.05,21.98,22.02,22104,0
2015-08-14,22.06,22.119,22,22.081,15239,0
2015-08-17,22.02,22.15,22.01,22.14,12203,0
2015-08-18,22.16,22.16,22.03,22.03,25520,0
2015-08-19,21.99,22.06,21.99,22.049,12092,0
2015-08-20,22.032,22.032,21.843,21.99,43762,0
2015-08-21,21.95,21.997,21.87,21.97,46210,0
2015-08-24,21.75,21.93,21.25,21.58,76526,0
2015-08-25,21.7,21.889,21.4,21.6,36162,0
2015-08-26,21.55,21.65,21.43,21.57,15679,0
2015-08-27,21.64,21.72,21.53,21.56,33932,0
2015-08-28,21.43,21.8,21.43,21.761,19862,0
2015-08-31,21.84,21.84,21.7,21.74,15942,0
2015-09-01,21.67,21.68,21.49,21.67,19239,0
2015-09-02,21.66,21.74,21.65,21.67,18503,0
2015-09-03,21.74,21.75,21.68,21.71,17478,0
2015-09-04,21.6,21.66,21.56,21.64,22049,0
2015-09-08,21.65,21.79,21.625,21.79,21859,0
2015-09-09,21.844,21.85,21.725,21.786,17808,0
2015-09-10,21.79,21.82,21.75,21.76,15141,0
2015-09-11,21.66,21.77,21.56,21.767,14635,0
2015-09-14,21.73,21.84,21.73,21.823,15733,0
2015-09-15,21.78,21.857,21.77,21.83,19132,0
2015-09-16,21.78,21.82,21.63,21.79,17942,0
2015-09-17,21.79,21.97,21.78,21.87,32373,0
2015-09-18,21.82,21.95,21.814,21.91,19153,0
2015-09-21,21.92,21.97,21.86,21.954,9472,0
2015-09-22,21.94,22.02,21.91,22.02,28695,0
2015-09-23,22,22.11,21.9,22.1,31673,0
2015-09-24,22.064,22.16,22.06,22.11,28286,0
2015-09-25,22.14,22.18,22.074,22.17,34256,0
2015-09-28,22.09,22.13,21.63,22.1,64217,0
2015-09-29,22.09,22.12,21.818,21.85,37760,0
2015-09-30,21.81,21.96,21.8,21.8,23496,0
2015-10-01,21.8,21.845,21.7,21.742,27893,0
2015-10-02,21.76,21.76,21.58,21.59,27856,0
2015-10-05,21.55,21.72,21.52,21.7,22787,0
2015-10-06,21.7,21.8,21.66,21.7,33067,0
2015-10-07,21.7,21.73,21.61,21.62,49737,0
2015-10-08,21.67,21.73,21.54,21.7,24201,0
2015-10-09,21.72,21.72,21.638,21.68,20990,0
2015-10-12,21.69,21.69,21.57,21.62,19011,0
2015-10-13,21.64,21.7,21.62,21.65,22559,0
2015-10-14,21.59,21.75,21.59,21.75,23735,0
2015-10-15,21.75,21.84,21.723,21.8,27736,0
2015-10-16,21.95,21.96,21.78,21.85,55589,0
2015-10-19,21.8,21.8,21.716,21.72,45464,0
2015-10-20,21.77,21.78,21.68,21.7,62317,0
2015-10-21,21.7,21.71,21.65,21.66,107440,0
2015-10-22,21.7,21.7,21.62,21.62,77529,0
2015-10-23,21.7,21.7,21.57,21.58,62298,0
2015-10-26,21.55,21.67,21.55,21.62,24852,0
2015-10-27,21.66,21.7,21.59,21.6,80130,0
2015-10-28,21.647,21.75,21.647,21.68,25577,0
2015-10-29,21.72,21.74,21.64,21.73,29902,0
2015-10-30,21.68,21.93,21.68,21.91,36067,0
2015-11-02,21.87,21.87,21.67,21.69,67916,0
2015-11-03,21.69,21.75,21.67,21.72,44388,0
2015-11-04,21.73,21.8,21.51,21.71,97867,0
2015-11-05,21.63,21.86,21.63,21.8,51170,0
2015-11-06,21.75,21.81,21.57,21.75,34572,0
2015-11-09,21.66,21.7,21.62,21.69,36615,0
2015-11-10,21.59,21.77,21.59,21.74,36310,0
2015-11-11,21.777,21.835,21.7,21.73,52337,0
2015-11-12,21.72,21.72,21.63,21.69,183194,0
2015-11-13,21.66,21.72,21.6,21.64,27932,0
2015-11-16,21.7,21.717,21.63,21.65,15003,0
2015-11-17,21.7,21.71,21.61,21.63,23056,0
2015-11-18,21.67,21.7,21.6,21.6,35777,0
2015-11-19,21.6,21.68,21.6,21.65,30376,0
2015-11-20,21.64,21.74,21.64,21.7,69244,0
2015-11-23,21.73,21.75,21.65,21.65,313448,0
2015-11-24,21.65,21.74,21.65,21.698,45836,0
2015-11-25,21.68,21.77,21.68,21.75,46652,0
2015-11-27,21.72,21.83,21.711,21.83,8503,0
2015-11-30,21.8,21.84,21.72,21.76,92865,0
2015-12-01,21.767,21.85,21.73,21.73,50746,0
2015-12-02,21.76,21.84,21.75,21.75,33497,0
2015-12-03,21.73,21.8,21.702,21.8,31805,0
2015-12-04,21.798,21.83,21.76,21.79,39449,0
2015-12-07,21.8,21.8,21.73,21.75,17791,0
2015-12-08,21.75,21.75,21.7,21.74,20064,0
2015-12-09,21.75,21.77,21.7,21.7,34918,0
2015-12-10,21.7,21.7,21.56,21.56,44136,0
2015-12-11,21.55,21.55,21.32,21.32,41099,0
2015-12-14,21.31,21.35,20.4,20.59,89981,0
2015-12-15,20.71,21.036,20.71,20.97,53621,0
2015-12-16,20.85,20.98,20.7,20.94,45266,0
2015-12-17,20.98,21.16,20.98,21.03,31208,0
2015-12-18,21.05,21.08,20.83,20.95,46515,0
2015-12-21,20.97,21.37,20.966,21.21,64982,0
2015-12-22,21.22,21.35,21.16,21.34,70801,0
2015-12-23,21.35,21.44,21.28,21.44,43735,0
2015-12-24,21.48,21.69,21.47,21.69,20813,0
2015-12-28,21.73,21.85,21.58,21.83,41181,0
2015-12-29,21.69,21.79,21.59,21.61,42195,0
2015-12-30,21.6,21.7999,21.6,21.78,50182,0
2015-12-31,21.71,21.89,21.62,21.84,51551,0
2016-01-04,21.7,21.74,21.58,21.73,49564,0
2016-01-05,21.81,21.89,21.66,21.7155,50349,0
2016-01-06,21.69,21.81,21.67,21.8,57342,0
2016-01-07,21.75,21.8299,21.6601,21.72,36606,0
2016-01-08,21.7,21.86,21.7,21.8,22664,0
2016-01-11,21.84,21.84,21.69,21.72,45813,0
2016-01-12,21.82,21.82,21.6,21.7,37031,0
2016-01-13,21.67,21.7292,21.59,21.69,49357,0
2016-01-14,21.69,21.7,21.56,21.68,43726,0
2016-01-15,21.65,21.686,21.37,21.64,52311,0
2016-01-19,21.7,21.7,21.7,21.7,0,0
2016-01-20,21.5536,21.5695,21.03,21.35,55966,0
2016-01-21,21.22,21.289,20.9,21.21,62456,0
2016-01-22,21.36,21.67,21.31,21.67,41692,0
2016-01-25,21.62,21.74,21.5,21.56,56193,0
2016-01-26,21.52,21.6558,21.51,21.61,38575,0
2016-01-27,21.62,21.7198,21.6,21.65,36823,0
2016-01-28,21.7002,21.72,21.5405,21.7,60957,0
2016-01-29,21.7,21.74,21.61,21.74,51521,0
2016-02-01,21.63,21.74,21.63,21.72,61030,0
2016-02-02,21.6696,21.74,21.63,21.7,96047,0
2016-02-03,21.61,21.6899,21.56,21.58,47361,0
2016-02-04,21.56,21.7,21.56,21.67,41016,0
2016-02-05,21.69,21.74,21.6,21.73,55754,0
2016-02-08,21.63,21.631,21.1,21.32,62442,0
2016-02-09,21.02,21.06,20.64,21.03,38559,0
2016-02-10,21.08,21.38,21.08,21.2656,26658,0
2016-02-11,21.2,21.27,19.84,20.1888,83959,0
2016-02-12,20.22,20.22,19.16,19.9,79725,0
2016-02-16,20.05,20.45,20.05,20.3999,64320,0
2016-02-17,20.43,20.63,20.42,20.57,81019,0
2016-02-18,20.6,20.81,20.33,20.773,63314,0
2016-02-19,20.71,20.96,20.43,20.91,46786,0
2016-02-22,20.8721,21.1,20.822,20.98,38692,0
2016-02-23,20.74,21.12,20.74,21.05,38941,0
2016-02-24,20.94,21.23,20.7578,21.23,32109,0
2016-02-25,21.23,21.47,21.2,21.47,35865,0
2016-02-26,21.466,21.47,21.22,21.31,37380,0
2016-02-29,21.3,21.42,21.2401,21.36,59751,0
2016-03-01,21.44,21.74,21.36,21.73,82543,0
2016-03-02,21.7,21.71,21.57,21.7,28746,0
2016-03-03,21.5536,21.85,21.5536,21.79,60289,0
2016-03-04,21.79,21.79,21.64,21.6574,25487,0
2016-03-07,21.72,21.754,21.58,21.69,34346,0
2016-03-08,21.69,21.8,21.6,21.7921,17405,0
2016-03-09,21.71,21.87,21.701,21.844,32669,0
2016-03-10,21.77,21.8799,21.7612,21.839,23037,0
2016-03-11,21.79,21.9,21.75,21.88,56802,0
2016-03-14,21.87,21.97,21.806,21.97,36401,0
2016-03-15,21.9,22,21.8543,21.99,63470,0
2016-03-16,22,22.19,21.95,22.13,34395,0
2016-03-17,22.15,22.24,22.034,22.21,33025,0
2016-03-18,22.111,22.25,22.111,22.188,35687,0
2016-03-21,22.12,22.24,22.12,22.21,24281,0
2016-03-22,22.15,22.2,22.11,22.1899,46345,0
2016-03-23,22.15,22.24,22.04,22.2199,43166,0
2016-03-24,22.21,22.24,22.16,22.24,34940,0
2016-03-28,22.24,22.62,22.205,22.4518,76493,0
2016-03-29,22.1095,22.38,22.1095,22.21,44958,0
2016-03-30,22.16,22.27,22.0622,22.22,49524,0
2016-03-31,22.2,22.3299,22.01,22.01,68952,0
2016-04-01,22.01,22.164,21.9545,22.03,34095,0
2016-04-04,21.92,21.99,21.61,21.74,64668,0
2016-04-05,21.61,21.8,21.61,21.79,56391,0
2016-04-06,21.8,21.98,21.7387,21.98,41514,0
2016-04-07,21.92,21.97,21.6301,21.72,46528,0
2016-04-08,21.76,21.94,21.71,21.9,30442,0
2016-04-11,21.82,22.2,21.82,22.176,31997,0
2016-04-12,22.24,22.36,22.2,22.2,36935,0
2016-04-13,22.26,22.49,22.26,22.4,52553,0
2016-04-14,22.35,22.44,22.35,22.41,53541,0
2016-04-15,22.47,22.47,22.2307,22.43,112269,0
2016-04-18,22.4,22.5,22.35,22.5,38735,0
2016-04-19,22.5,22.72,22.5,22.69,53642,0
2016-04-20,22.74,22.74,22.63,22.66,44173,0
2016-04-21,22.73,22.73,22.6101,22.73,24877,0
2016-04-22,22.74,22.9,22.7101,22.9,34770,0
2016-04-25,22.8331,22.88,22.66,22.83,20101,0
2016-04-26,22.78,22.97,22.78,22.97,43740,0
2016-04-27,22.9599,23.17,22.9599,23.16,58421,0
2016-04-28,23.1242,23.18,23.04,23.16,41281,0
2016-04-29,23.22,23.29,23.08,23.11,59549,0
2016-05-02,23.09,23.2099,23.09,23.2,29000,0
2016-05-03,23.1919,23.25,23.1279,23.23,36330,0
2016-05-04,23.14,23.2699,23.12,23.25,16909,0
2016-05-05,23.25,23.286,23.15,23.165,30063,0
2016-05-06,23.15,23.2,23.12,23.18,35794,0
2016-05-09,23.15,23.22,23.06,23.21,33451,0
2016-05-10,23.14,23.39,23.11,23.327,45977,0
2016-05-11,23.21,23.5501,23.21,23.39,76460,0
2016-05-12,23.36,23.39,23.2,23.31,53736,0
2016-05-13,23.28,23.35,23.23,23.3399,40201,0
2016-05-16,23.38,23.6799,23.27,23.28,84606,0
2016-05-17,23.3,23.59,23.28,23.5091,71946,0
2016-05-18,23.47,23.4799,23.2,23.33,41740,0
2016-05-19,23.2,23.2,22.74,23,88212,0
2016-05-20,23.11,23.43,23.05,23.43,47084,0
2016-05-23,23.19,23.87,23.19,23.76,37250,0
2016-05-24,23.74,24.2899,23.71,24.13,89837,0
2016-05-25,24.1,24.1,23.53,23.55,79719,0
2016-05-26,23.5,23.5382,23.31,23.34,38403,0
2016-05-27,23.3757,23.47,23.27,23.27,40754,0
2016-05-31,23.22,23.54,23.2084,23.54,29132,0
2016-06-01,23.38,23.97,23.23,23.9,55924,0
2016-06-02,23.84,23.9393,23.684,23.82,43924,0
2016-06-03,23.76,23.88,23.54,23.87,87652,0
2016-06-06,24.17,24.17,23.81,23.85,78476,0
2016-06-07,23.97,23.97,23.51,23.54,58326,0
2016-06-08,23.61,23.7122,23.35,23.7,41024,0
2016-06-09,23.79,23.84,23.45,23.84,46012,0
2016-06-10,23.8,23.93,23.72,23.93,20263,0
2016-06-13,23.91,24.17,23.9,24.06,53678,0
2016-06-14,24.16,24.23,23.93,24.21,32604,0
2016-06-15,24.07,24.28,24.07,24.11,94532,0
2016-06-16,24.11,24.11,23.64,23.65,81858,0
2016-06-17,23.65,23.88,23.55,23.61,57426,0
2016-06-20,23.62,24.02,23.62,23.79,38838,0
2016-06-21,23.79,24.0785,23.79,24.0499,25639,0
2016-06-22,23.99,24.1117,23.93,24,40198,0
2016-06-23,24.14,24.4,24.06,24.4,57590,0
2016-06-24,24.17,24.3599,24.01,24.3,35962,0
2016-06-27,24.24,24.3,24.06,24.3,68463,0
2016-06-28,24.13,24.3,24.08,24.11,110945,0
2016-06-29,24.39,24.39,24.01,24.02,88550,0
2016-06-30,24.06,24.33,24.05,24.15,83609,0
2016-07-01,24.08,24.2603,24.01,24.14,78522,0
2016-07-05,24.06,24.26,24.02,24.22,40841,0
2016-07-06,24.21,24.28,24.11,24.18,55475,0
2016-07-07,24.13,24.3899,24.11,24.34,30787,0
2016-07-08,24.35,24.64,24.24,24.63,46397,0
2016-07-11,24.6,24.6,24.3301,24.43,44702,0
2016-07-12,24.6,24.63,24.3201,24.39,32833,0
2016-07-13,24.4,24.6,24.38,24.49,63690,0
2016-07-14,24.42,24.61,24.42,24.59,43724,0
2016-07-15,24.63,25.01,24.5331,25.01,105102,0
2016-07-18,25.05,25.05,24.685,24.78,51268,0
2016-07-19,24.73,24.85,24.52,24.53,68150,0
2016-07-20,24.45,24.6,24.3889,24.41,52217,0
2016-07-21,24.39,24.7,24.31,24.62,40285,0
2016-07-22,24.45,24.65,24.43,24.62,35010,0
2016-07-25,24.53,24.83,24.53,24.83,36882,0
2016-07-26,24.83,24.83,24.58,24.58,58275,0
2016-07-27,24.51,24.78,24.5,24.5455,45462,0
2016-07-28,24.5,24.68,24.5,24.61,38237,0
2016-07-29,24.54,24.84,24.54,24.68,52448,0
2016-08-01,24.78,24.8152,24.63,24.63,43120,0
2016-08-02,24.64,24.81,24.5801,24.72,31041,0
2016-08-03,24.6,24.83,24.6,24.82,39614,0
2016-08-04,24.81,24.8499,24.74,24.81,51243,0
2016-08-05,24.8,24.85,24.7401,24.85,26989,0
2016-08-08,24.7,24.89,24.7,24.8437,60456,0
2016-08-09,24.81,24.85,24.81,24.8399,59660,0
2016-08-10,24.76,24.85,24.76,24.83,36228,0
2016-08-11,24.8627,24.89,24.77,24.81,61608,0
2016-08-12,24.69,24.7699,24.6,24.68,48896,0
2016-08-15,24.77,24.77,24.62,24.7,20980,0
2016-08-16,24.7,24.7,24.62,24.7,15193,0
2016-08-17,24.7,24.73,24.55,24.6,55680,0
2016-08-18,24.52,24.6,24.5,24.57,32090,0
2016-08-19,24.53,24.55,24.41,24.43,58166,0
2016-08-22,24.4145,24.55,24.407,24.54,37110,0
2016-08-23,24.53,24.7879,24.5,24.5,68730,0
2016-08-24,24.5,24.64,24.5,24.51,37703,0
2016-08-25,24.51,24.57,24.49,24.49,23018,0
2016-08-26,24.5001,24.54,24.44,24.54,25885,0
2016-08-29,24.46,24.59,24.45,24.51,34570,0
2016-08-30,24.55,24.72,24.55,24.5999,138611,0
2016-08-31,24.51,24.54,24.45,24.45,92607,0
2016-09-01,24.46,24.55,24.4501,24.53,30479,0
2016-09-02,24.59,24.6,24.515,24.58,62691,0
2016-09-06,24.65,24.7299,24.55,24.58,42268,0
2016-09-07,24.59,24.596,24.5,24.5,29090,0
2016-09-08,24.5,24.58,24.5,24.55,31766,0
2016-09-09,24.52,24.6096,24.36,24.5,57499,0
2016-09-12,24.44,24.5828,24.37,24.51,103705,0
2016-09-13,24.58,24.58,24.32,24.44,37098,0
2016-09-14,24.5,24.57,24.4,24.57,41375,0
2016-09-15,24.385,24.65,24.385,24.5124,26755,0
2016-09-16,24.48,24.58,24.4501,24.51,25779,0
2016-09-19,24.55,24.7,24.55,24.572,24924,0
2016-09-20,24.5978,24.61,24.5,24.55,32238,0
2016-09-21,24.51,24.64,24.51,24.57,46322,0
2016-09-22,24.56,24.69,24.56,24.5633,37639,0
2016-09-23,24.55,24.58,24.41,24.54,27166,0
2016-09-26,24.4994,24.55,24.4853,24.54,23892,0
2016-09-27,24.55,24.55,24.31,24.45,35631,0
2016-09-28,24.31,24.5,24.18,24.4399,36137,0
2016-09-29,24.49,24.51,24.2,24.2,27627,0
2016-09-30,24.2,24.51,24.18,24.31,28577,0
2016-10-03,24.39,24.53,24.39,24.53,37250,0
2016-10-04,24.39,24.54,24.39,24.45,24714,0
2016-10-05,24.45,24.53,24.37,24.4007,28593,0
2016-10-06,24.41,24.5,24.26,24.45,15446,0
2016-10-07,24.4304,24.49,24.31,24.42,32724,0
2016-10-10,24.36,24.47,24.36,24.37,35857,0
2016-10-11,24.32,24.3634,24.19,24.2501,38477,0
2016-10-12,24.12,24.15,24.05,24.06,34543,0
2016-10-13,24,24.06,23.88,23.9,28558,0
2016-10-14,24.07,24.11,23.9,23.97,20597,0
2016-10-17,24.11,24.11,23.92,23.94,27373,0
2016-10-18,24.08,24.08,23.92,24.02,79474,0
2016-10-19,24.06,24.3028,24.03,24.1016,32493,0
2016-10-20,24.2,24.203,24.01,24.15,48203,0
2016-10-21,24.1429,24.43,24.11,24.2,90542,0
2016-10-24,24.23,24.38,24.1,24.19,29781,0
2016-10-25,24.2,24.47,24.01,24.4,57401,0
2016-10-26,24.254,24.41,24.254,24.39,28912,0
2016-10-27,24.35,24.48,24.234,24.45,35665,0
2016-10-28,24.22,24.5,24.22,24.4384,19143,0
2016-10-31,24.39,24.74,24.39,24.62,25155,0
2016-11-01,24.65,24.6999,24.31,24.369,21659,0
2016-11-02,24.28,24.419,24.09,24.2082,26854,0
2016-11-03,24.12,24.12,23.93,23.94,59401,0
2016-11-04,23.91,24.065,23.7751,23.7751,24984,0
2016-11-07,23.84,24.0546,23.75,23.78,17018,0
2016-11-08,23.751,23.861,23.39,23.42,43659,0
2016-11-09,23.24,23.406,22.75,22.76,29932,0
2016-11-10,23.55,23.55,21.89,22.27,79312,0
2016-11-11,22.2501,22.36,21.8,22.14,46329,0
2016-11-14,22.15,22.15,21.08,21.32,80010,0
2016-11-15,21.5,22.57,21.5,22.27,58393,0
2016-11-16,22.72,22.96,22.3477,22.96,53878,0
2016-11-17,22.76,23.0649,22.5701,22.6,34243,0
2016-11-18,22.86,23.369,21.94,21.9964,66954,0
2016-11-21,22.03,22.44,22.03,22.25,45626,0
2016-11-22,22.22,22.5554,22.11,22.3,38169,0
2016-11-23,22.01,22.3,22,22.29,29884,0
2016-11-25,22.26,22.299,22.0528,22.205,12746,0
2016-11-28,22.15,22.3,22.01,22.15,67715,0
2016-11-29,22.27,22.67,22.1652,22.25,54035,0
2016-11-30,22.17,22.19,21.83,21.876,44112,0
2016-12-01,22,22,21.51,21.55,34063,0
2016-12-02,21.87,21.87,21.22,21.3,55468,0
2016-12-05,21.3,21.4729,21,21.09,62797,0
2016-12-06,21.12,21.5,20.92,21.31,48071,0
2016-12-07,21.5,21.5,20.63,20.93,215577,0
2016-12-08,20.83,21.0864,20.83,21.01,53528,0
2016-12-09,21.25,21.25,20.69,20.99,79779,0
2016-12-12,20.8,21.09,20.75,20.77,72633,0
2016-12-13,20.77,21.04,20.73,20.99,99126,0
2016-12-14,21,21.11,20.78,21.03,101981,0
2016-12-15,20.96,21.45,20.75,21.13,104594,0
2016-12-16,21.29,21.67,21.2,21.67,65227,0
2016-12-19,21.6,22.1,21.45,22.0315,77709,0
2016-12-20,22.15,22.23,21.76,22.19,92651,0
2016-12-21,22.15,22.2905,22.1,22.19,53360,0
2016-12-22,22.2,22.43,22.03,22.29,65439,0
2016-12-23,22.23,22.3256,22.16,22.25,52953,0
2016-12-27,22.25,22.25,21.89,22.05,59146,0
2016-12-28,21.86,21.86,21.72,21.75,44639,0
2016-12-29,21.7799,21.96,21.62,21.62,43902,0
2016-12-30,21.76,21.76,21.55,21.56,40505,0
2017-01-03,21.65,21.96,21.6401,21.92,38874,0
2017-01-04,21.94,22.44,21.92,22.44,70183,0
2017-01-05,22.45,22.59,22.2,22.49,54635,0
2017-01-06,22.47,22.52,22.11,22.44,158647,0
2017-01-09,22.49,22.64,22.39,22.43,48470,0
2017-01-10,22.55,22.94,22.45,22.89,67585,0
2017-01-11,22.9,23.639,22.8669,23.62,72637,0
2017-01-12,23.48,23.6,23.3,23.6,46601,0
2017-01-13,23.62,23.65,23.511,23.57,27961,0
2017-01-17,23.53,23.53,23.03,23.245,53618,0
2017-01-18,23.39,23.5499,23.06,23.222,26522,0
2017-01-19,23.21,23.21,22.55,22.74,71628,0
2017-01-20,22.65,23.283,22.64,22.95,98998,0
2017-01-23,23.08,23.269,23,23,34542,0
2017-01-24,22.9124,23.2099,22.908,22.908,24501,0
2017-01-25,22.9,23.0399,22.62,22.62,54131,0
2017-01-26,22.57,23,22.57,22.91,54091,0
2017-01-27,23.19,23.19,22.73,23.14,36059,0
2017-01-30,22.94,23.3,22.94,23.3,31464,0
2017-01-31,23.1525,23.27,22.97,23.25,35160,0
2017-02-01,23.24,23.46,23.03,23.05,55544,0
2017-02-02,23.05,23.38,23.05,23.29,20725,0
2017-02-03,23.45,23.68,23.38,23.6401,59546,0
2017-02-06,23.89,23.89,23.5701,23.75,28346,0
2017-02-07,23.7,23.785,23.6578,23.74,20410,0
2017-02-08,23.74,23.8199,23.6364,23.71,26807,0
2017-02-09,23.71,23.83,23.6,23.75,26922,0
2017-02-10,23.55,23.75,23.55,23.7499,39718,0
2017-02-13,23.83,23.98,23.74,23.82,38111,0
2017-02-14,23.7782,23.84,23.58,23.78,37030,0
2017-02-15,23.44,23.84,23.44,23.84,40606,0
2017-02-16,23.99,23.99,23.76,23.79,48348,0
2017-02-17,23.79,23.93,23.7601,23.85,19661,0
2017-02-21,23.77,23.94,23.77,23.79,26252,0
2017-02-22,23.8,23.85,23.22,23.3,34913,0
2017-02-23,23.27,23.7064,23.27,23.6,44915,0
2017-02-24,23.47,23.8,23.47,23.8,28138,0
2017-02-27,23.8,23.95,23.7832,23.83,33678,0
2017-02-28,23.7,23.91,23.48,23.67,33695,0
2017-03-01,23.84,23.84,23.15,23.32,26279,0
2017-03-02,23.27,23.389,23.26,23.29,36075,0
2017-03-03,23.27,23.4,23.25,23.28,17005,0
2017-03-06,23.4,23.4,23.22,23.4,20961,0
2017-03-07,23.26,23.4,23.26,23.4,19181,0
2017-03-08,23.25,23.3199,22.947,23,32698,0
2017-03-09,23,23.05,22.9,22.9942,33467,0
2017-03-10,22.9,23.25,22.9,23.1,45107,0
2017-03-13,23.05,23.05,22.7548,22.9,33550,0
2017-03-14,23.38,23.38,22.99,23,57888,0
2017-03-15,23,23.21,22.96,23.19,56716,0
2017-03-16,23.12,23.28,23.12,23.12,38431,0
2017-03-17,23.12,23.284,23.12,23.26,30727,0
2017-03-20,23.28,23.39,23.19,23.19,44137,0
2017-03-21,23.17,23.3199,22.995,23.0301,34654,0
2017-03-22,23.01,23.3,23.01,23.08,48973,0
2017-03-23,23.08,23.1,22.97,22.99,100950,0
2017-03-24,22.97,23.1,22.97,23.05,40143,0
2017-03-27,22.96,23.0999,22.88,23,27427,0
2017-03-28,22.96,23.1299,22.91,23.02,28624,0
2017-03-29,22.91,23.051,22.8352,22.98,90129,0
2017-03-30,22.98,23.16,22.95,23.08,36383,0
2017-03-31,23,23.15,23,23.02,33688,0
2017-04-03,23.1152,23.26,23.1129,23.15,40624,0
2017-04-04,23.19,23.19,23.04,23.11,22444,0
2017-04-05,23.13,23.2399,23.03,23.11,38031,0
2017-04-06,23.1,23.1699,23.041,23.0974,30115,0
2017-04-07,23.1028,23.225,23.0584,23.1,47608,0
2017-04-10,23.1214,23.1899,23.05,23.16,23209,0
2017-04-11,23.12,23.12,22.95,23.03,27930,0
2017-04-12,23.05,23.095,22.95,23,43610,0
2017-04-13,23,23.1,22.94,23.05,45140,0
2017-04-17,23.1,23.1599,23.03,23.04,26682,0
2017-04-18,23.1,23.1,22.94,22.95,62041,0
2017-04-19,22.95,22.989,22.84,22.85,76551,0
2017-04-20,22.92,23.05,22.92,23.003,47686,0
2017-04-21,23,23.15,23,23.02,66178,0
2017-04-24,23.07,23.21,23,23.05,51507,0
2017-04-25,23.08,23.146,23.03,23.05,43483,0
2017-04-26,23.02,23.09,22.95,23.04,105301,0
2017-04-27,23.0203,23.13,23.01,23.07,41227,0
2017-04-28,23.02,23.07,22.93,23,207156,0
2017-05-01,23,23.09,22.95,23.03,65597,0
2017-05-02,23.01,23.12,23.01,23.03,89870,0
2017-05-03,23.02,23.14,23.02,23.07,57849,0
2017-05-04,23.15,23.15,23.01,23.1,47115,0
2017-05-05,23.11,23.1499,23.03,23.07,51441,0
2017-05-08,23.06,23.15,23.06,23.15,50073,0
2017-05-09,23.15,23.18,23.08,23.16,49186,0
2017-05-10,23.13,23.31,23.1,23.28,59682,0
2017-05-11,23.23,23.4156,23.183,23.345,43988,0
2017-05-12,23.35,23.5,23.35,23.49,43369,0
2017-05-15,23.43,23.68,23.43,23.56,29201,0
2017-05-16,23.57,23.79,23.34,23.775,41681,0
2017-05-17,23.6,23.8599,23.6,23.7,50994,0
2017-05-18,23.589,23.73,23.5,23.5126,51779,0
2017-05-19,23.65,23.73,23.55,23.55,31441,0
2017-05-22,23.66,23.66,23.41,23.54,36224,0
2017-05-23,23.679,23.75,23.5848,23.64,27495,0
2017-05-24,23.6236,23.89,23.6168,23.8,26152,0
2017-05-25,23.75,23.93,23.72,23.87,32459,0
2017-05-26,23.8157,24.13,23.7376,24.08,31804,0
2017-05-30,24,24.14,23.92,24.1,52182,0
2017-05-31,24.02,24.09,23.839,24.06,18029,0
2017-06-01,24.14,24.17,24,24.17,35496,0
2017-06-02,24.09,24.21,24.0879,24.12,23627,0
2017-06-05,24.103,24.35,24.1,24.32,19615,0
2017-06-06,24.21,24.28,24.21,24.27,20996,0
2017-06-07,24.2136,24.3799,24.16,24.24,33444,0
2017-06-08,24.16,24.303,24.05,24.14,86014,0
2017-06-09,24.05,24.1499,24.05,24.069,9483,0
2017-06-12,24.03,24.04,23.8099,23.93,18744,0
2017-06-13,23.84,23.98,23.84,23.97,47001,0
2017-06-14,24.06,24.25,23.9911,24.0226,42004,0
2017-06-15,24.05,24.11,23.91,23.92,27148,0
2017-06-16,23.91,24.05,23.83,23.9371,20190,0
2017-06-19,23.93,24.1,23.93,24,22785,0
2017-06-20,24.09,24.09,23.98,24.0409,26106,0
2017-06-21,24.01,24.33,24.01,24.27,39867,0
2017-06-22,24.27,24.3,24.01,24.049,78037,0
2017-06-23,24.036,24.12,23.921,24.05,63102,0
2017-06-26,24.08,24.17,24.0097,24.04,41598,0
2017-06-27,24.05,24.05,23.93,23.99,68929,0
2017-06-28,23.9,24,23.7733,23.97,34687,0
2017-06-29,23.99,24.07,23.9145,24.04,31393,0
2017-06-30,23.94,24.06,23.86,24.06,23569,0
2017-07-03,24.06,24.174,24.06,24.15,7025,0
2017-07-05,24.14,24.32,24.054,24.32,24980,0
2017-07-06,24.26,24.36,24.25,24.27,43743,0
2017-07-07,24.28,24.55,24.28,24.52,27738,0
2017-07-10,24.45,24.495,24.18,24.2,46070,0
2017-07-11,24.33,24.33,24.01,24.14,24678,0
2017-07-12,24.13,24.25,24.0201,24.14,32765,0
2017-07-13,24.08,24.2,24.02,24.02,27083,0
2017-07-14,24.04,24.28,24.04,24.17,50235,0
2017-07-17,24.2,24.2,24.0448,24.0726,50054,0
2017-07-18,24.15,24.32,24.03,24.28,57124,0
2017-07-19,24.16,24.25,24.11,24.12,86308,0
2017-07-20,24.17,24.25,24.08,24.1,50910,0
2017-07-21,24,24.34,24,24.34,73320,0
2017-07-24,24.32,24.32,24.1306,24.23,25977,0
2017-07-25,24.13,24.24,24.06,24.22,43487,0
2017-07-26,24.0971,24.2099,24.0971,24.196,18767,0
2017-07-27,24.1652,24.21,24.156,24.2,11795,0
2017-07-28,24.2,24.24,24.1352,24.2,24437,0
2017-07-31,24.1501,24.2,24.04,24.15,70743,0
2017-08-01,24.09,24.1999,24.0201,24.06,36211,0
2017-08-02,24.136,24.16,24.05,24.08,37484,0
2017-08-03,24.1,24.1,24.061,24.1,20362,0
2017-08-04,24.12,24.12,24.05,24.098,77527,0
2017-08-07,24.05,24.09,24.01,24.0457,21220,0
2017-08-08,24.18,24.18,24.05,24.0777,58658,0
2017-08-09,24,24.034,23.88,23.95,23885,0
2017-08-10,23.88,23.88,23.59,23.61,37729,0
2017-08-11,23.59,23.75,23.32,23.45,36333,0
2017-08-14,23.7477,23.915,23.624,23.71,24432,0
2017-08-15,23.62,23.88,23.62,23.85,15669,0
2017-08-16,23.87,23.87,23.645,23.8131,21359,0
2017-08-17,23.84,23.85,23.7377,23.7799,16092,0
2017-08-18,23.8,23.9,23.68,23.84,18818,0
2017-08-21,23.8251,23.8251,23.67,23.67,78708,0
2017-08-22,23.78,23.7946,23.56,23.56,46825,0
2017-08-23,23.5577,23.6384,23.51,23.52,22904,0
2017-08-24,23.54,23.5636,23.51,23.51,13681,0
2017-08-25,23.57,23.649,23.51,23.56,31709,0
2017-08-28,23.55,23.6265,23.5101,23.53,27625,0
2017-08-29,23.53,23.619,23.36,23.36,77857,0
2017-08-30,23.47,23.61,23.33,23.33,55187,0
2017-08-31,23.3203,23.45,23.32,23.41,58944,0
2017-09-01,23.38,23.45,23.34,23.4,16571,0
2017-09-05,23.4,23.4,23.3,23.33,26841,0
2017-09-06,23.3451,23.35,23.26,23.35,26343,0
2017-09-07,23.31,23.3801,23.2779,23.28,46490,0
2017-09-08,23.3,23.3276,23.237,23.3,22932,0
2017-09-11,23.32,23.36,23.3,23.3,29634,0
2017-09-12,23.39,23.445,23.35,23.39,58511,0
2017-09-13,23.3655,23.3951,23.2934,23.32,30838,0
2017-09-14,23.32,23.35,23.25,23.27,45646,0
2017-09-15,23.28,23.3116,23.25,23.28,17164,0
2017-09-18,23.3,23.3,23.1501,23.21,31593,0
2017-09-19,23.2399,23.25,23.13,23.25,49096,0
2017-09-20,23.2,23.305,23.18,23.24,87167,0
2017-09-21,23.24,23.39,23.22,23.25,108358,0
2017-09-22,23.24,23.2683,23.19,23.21,33085,0
2017-09-25,23.217,23.217,23.06,23.08,79018,0
2017-09-26,23.08,23.14,23.03,23.09,50088,0
2017-09-27,23.09,23.14,23.015,23.07,38894,0
2017-09-28,22.92,23.19,22.84,23.19,135860,0
2017-09-29,23.13,23.44,23.13,23.44,61162,0
2017-10-02,23.3,23.37,23.18,23.18,132612,0
2017-10-03,23.32,23.32,23.05,23.1101,59876,0
2017-10-04,23.18,23.18,23.0632,23.1,41840,0
2017-10-05,23.15,23.15,23.05,23.08,32288,0
2017-10-06,23.15,23.15,22.9,22.96,45356,0
2017-10-09,22.98,23.05,22.84,22.92,60768,0
2017-10-10,23,23.18,23,23.11,95488,0
2017-10-11,23.1472,23.18,23.06,23.12,23177,0
2017-10-12,23.07,23.25,23.07,23.13,58416,0
2017-10-13,23.24,23.24,23.155,23.24,23886,0
2017-10-16,23.28,23.2899,23.03,23.09,24713,0
2017-10-17,23.11,23.1443,23.05,23.05,33992,0
2017-10-18,23.05,23.11,22.983,23.11,20845,0
2017-10-19,23.1,23.15,23.0001,23.13,43157,0
2017-10-20,23.0742,23.2,22.9576,23.17,56358,0
2017-10-23,23.12,23.25,23.1,23.2042,45050,0
2017-10-24,23.3,23.3,23.11,23.13,61120,0
2017-10-25,23.12,23.1974,22.96,23.11,46269,0
2017-10-26,23.18,23.25,23.11,23.12,26622,0
2017-10-27,23.22,23.25,22.93,22.93,55725,0
2017-10-30,22.99,23.13,22.65,22.74,240624,0
2017-10-31,22.8,23.46,22.7991,23.12,138808,0
2017-11-01,23.12,23.16,23.0801,23.15,15892,0
2017-11-02,23.11,23.16,23.04,23.14,30079,0
2017-11-03,23.08,23.18,23.01,23.01,34274,0
2017-11-06,23.03,23.0999,22.896,22.9265,47670,0
2017-11-07,22.9,23.09,22.9,22.9,43132,0
2017-11-08,22.99,23.16,22.96,23.06,45405,0
2017-11-09,22.96,23.11,22.96,22.96,46515,0
2017-11-10,23.01,23.01,22.79,22.9599,40082,0
