Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.864,20.923,20.658,20.744,216870,0
2010-08-24,20.667,20.778,20.505,20.573,316436,0
2010-08-25,20.616,20.616,20.324,20.564,559142,0
2010-08-26,20.667,20.7,20.505,20.537,193126,0
2010-08-27,20.581,20.753,20.505,20.753,114970,0
2010-08-30,20.753,20.829,20.684,20.727,168185,0
2010-08-31,20.735,20.864,20.624,20.787,511692,0
2010-09-01,20.847,21.078,20.804,21,427975,0
2010-09-02,21.009,21.078,20.889,20.889,202308,0
2010-09-03,20.949,21.009,20.778,20.795,236200,0
2010-09-07,20.769,20.923,20.769,20.847,162435,0
2010-09-08,20.898,21.018,20.88,20.966,186069,0
2010-09-09,20.949,21.026,20.829,20.829,128979,0
2010-09-10,20.958,21.094,20.923,21.043,179891,0
2010-09-13,21.051,21.12,20.94,20.966,162918,0
2010-09-14,21.051,21.094,20.898,20.898,279163,0
2010-09-15,20.931,21.043,20.838,20.88,877407,0
2010-09-16,20.88,20.966,20.795,20.915,601127,0
2010-09-17,20.923,21.12,20.898,21.111,511579,0
2010-09-20,21.069,21.094,20.958,21.043,240373,0
2010-09-21,21.026,21.111,20.966,21.009,204070,0
2010-09-22,21.051,21.078,20.949,20.949,175031,0
2010-09-23,20.923,21.051,20.88,20.915,234817,0
2010-09-24,20.958,21.051,20.864,20.864,210135,0
2010-09-27,20.923,21.018,20.871,20.94,300740,0
2010-09-28,20.949,20.991,20.871,20.871,260755,0
2010-09-29,20.923,21.051,20.795,21.026,254498,0
2010-09-30,20.991,21.154,20.991,21.078,282652,0
2010-10-01,21.051,21.154,21.043,21.078,194273,0
2010-10-04,21.06,21.103,21.018,21.051,216406,0
2010-10-05,21.111,21.12,20.966,21.043,240933,0
2010-10-06,21.051,21.111,20.923,21.026,216981,0
2010-10-07,21.018,21.043,20.966,20.976,212376,0
2010-10-08,21.009,21.129,20.684,20.983,416082,0
2010-10-11,20.983,21.069,20.976,21.043,106456,0
2010-10-12,21.009,21.051,20.966,20.966,344954,0
2010-10-13,20.983,21.043,20.949,21,212314,0
2010-10-14,20.966,20.966,20.109,20.41,1111979,0
2010-10-15,20.435,20.529,19.819,20.067,1067698,0
2010-10-18,19.983,20.333,19.854,20.281,579450,0
2010-10-19,20.367,20.684,20.034,20.067,896175,0
2010-10-20,20.025,20.162,19.708,19.863,691716,0
2010-10-21,19.938,20.118,19.854,19.931,481837,0
2010-10-22,19.998,20.324,19.966,20.256,267993,0
2010-10-25,20.324,20.375,19.896,19.896,372645,0
2010-10-26,20.025,20.153,19.776,20.05,518079,0
2010-10-27,19.683,19.896,19.605,19.674,392762,0
2010-10-28,19.776,19.872,19.691,19.767,524844,0
2010-10-29,19.854,19.938,19.794,19.854,233767,0
2010-11-01,19.974,20.042,19.872,19.914,262282,0
2010-11-02,20.067,20.085,19.443,19.545,1213232,0
2010-11-03,19.554,19.743,19.383,19.64,951483,0
2010-11-04,19.708,20.025,19.512,19.966,931674,0
2010-11-05,20.05,20.29,19.998,20.196,466290,0
2010-11-08,20.196,20.248,20.05,20.196,445420,0
2010-11-09,20.196,20.402,20.196,20.359,729269,0
2010-11-10,20.315,20.616,20.239,20.573,757085,0
2010-11-11,20.573,20.597,20.453,20.537,299134,0
2010-11-12,20.478,20.529,20.281,20.478,208813,0
2010-11-15,20.478,20.589,20.35,20.521,287368,0
2010-11-16,20.393,20.435,20.067,20.35,267159,0
2010-11-17,20.281,20.384,20.162,20.179,227604,0
2010-11-18,20.29,20.315,20.153,20.264,280294,0
2010-11-19,20.205,20.273,20.077,20.248,282617,0
2010-11-22,20.221,20.221,19.905,19.905,195779,0
2010-11-23,19.836,19.878,19.665,19.76,303396,0
2010-11-24,19.734,19.878,19.572,19.648,279444,0
2010-11-26,19.648,19.802,19.648,19.794,40376,0
2010-11-29,19.767,19.802,19.7,19.7,156282,0
2010-11-30,19.708,19.947,19.683,19.743,203600,0
2010-12-01,19.836,19.914,19.752,19.794,200659,0
2010-12-02,19.767,19.938,19.767,19.878,163921,0
2010-12-03,19.812,19.854,19.785,19.785,136284,0
2010-12-06,19.785,19.896,19.716,19.716,164051,0
2010-12-07,19.767,19.983,19.767,19.938,275965,0
2010-12-08,19.931,19.991,19.827,19.827,96591,0
2010-12-09,19.887,20.109,19.836,20.109,233763,0
2010-12-10,20.058,20.248,19.956,20.109,186547,0
2010-12-13,20.118,20.23,19.998,20.169,176827,0
2010-12-14,20.128,20.169,19.991,20.058,205073,0
2010-12-15,20.153,20.281,19.966,20.196,230634,0
2010-12-16,20.118,20.169,20.025,20.102,106805,0
2010-12-17,20.034,20.145,20.025,20.077,200329,0
2010-12-20,20.042,20.221,19.966,20.016,207066,0
2010-12-21,20.025,20.256,19.991,20.248,208568,0
2010-12-22,20.188,20.324,20.179,20.196,114918,0
2010-12-23,20.179,20.256,20.145,20.239,388152,0
2010-12-27,20.205,20.342,20.162,20.248,129745,0
2010-12-28,20.281,20.435,20.23,20.35,111919,0
2010-12-29,20.35,20.641,20.324,20.624,234502,0
2010-12-30,20.573,20.829,20.573,20.759,209899,0
2010-12-31,20.753,21.051,20.735,21.051,245679,0
2011-01-03,21.026,21.111,20.684,20.684,248442,0
2011-01-04,20.727,20.795,20.589,20.641,202333,0
2011-01-05,20.633,20.753,20.537,20.597,418341,0
2011-01-06,20.589,20.684,20.573,20.658,117283,0
2011-01-07,20.624,20.693,20.616,20.648,419383,0
2011-01-10,20.597,20.744,20.529,20.684,187815,0
2011-01-11,20.684,20.709,20.648,20.667,252252,0
2011-01-12,20.667,20.759,20.667,20.744,288033,0
2011-01-13,20.727,20.769,20.693,20.753,179746,0
2011-01-14,20.718,20.769,20.709,20.709,783201,0
2011-01-18,20.709,20.735,20.667,20.709,230343,0
2011-01-19,20.693,20.709,20.624,20.667,299167,0
2011-01-20,20.667,20.667,20.597,20.597,185929,0
2011-01-21,20.581,20.624,20.496,20.589,230695,0
2011-01-24,20.589,20.589,20.513,20.537,156053,0
2011-01-25,20.546,20.648,20.496,20.624,181177,0
2011-01-26,20.624,20.684,20.597,20.624,231151,0
2011-01-27,20.35,20.393,20.239,20.333,162619,0
2011-01-28,20.359,20.47,20.324,20.342,152069,0
2011-01-31,20.324,20.486,20.29,20.486,326322,0
2011-02-01,20.486,20.589,20.453,20.521,194087,0
2011-02-02,20.589,20.753,20.537,20.616,280909,0
2011-02-03,20.641,20.641,20.581,20.597,156308,0
2011-02-04,20.607,20.778,20.581,20.718,127000,0
2011-02-07,20.684,20.753,20.648,20.7,152012,0
2011-02-08,20.676,20.795,20.667,20.693,184233,0
2011-02-09,20.693,20.735,20.624,20.658,215661,0
2011-02-10,20.641,20.735,20.624,20.727,111141,0
2011-02-11,20.727,20.949,20.684,20.949,331891,0
2011-02-14,20.889,20.931,20.838,20.898,158813,0
2011-02-15,20.88,20.923,20.753,20.759,350284,0
2011-02-16,20.778,20.889,20.759,20.855,217354,0
2011-02-18,21.394,21.394,20.787,20.871,113708,0
2011-02-22,20.864,20.864,20.607,20.607,180161,0
2011-02-23,20.607,20.735,20.597,20.658,122154,0
2011-02-24,20.693,20.744,20.633,20.633,205808,0
2011-02-25,20.667,20.744,20.624,20.648,166298,0
2011-02-28,20.709,20.753,20.667,20.735,101850,0
2011-03-01,20.744,20.778,20.693,20.735,422214,0
2011-03-02,20.718,20.931,20.7,20.931,306597,0
2011-03-03,20.931,20.966,20.871,20.949,125945,0
2011-03-04,20.915,20.966,20.855,20.949,125837,0
2011-03-07,20.94,20.983,20.855,20.855,138444,0
2011-03-08,20.864,21.094,20.864,21.06,572270,0
2011-03-09,21.043,21.087,21.026,21.06,144573,0
2011-03-10,21.026,21.111,21.009,21.111,181312,0
2011-03-11,21.087,21.163,21.026,21.111,217767,0
2011-03-14,21.103,21.138,21.051,21.12,141262,0
2011-03-15,20.991,21.111,20.976,21.051,184683,0
2011-03-16,21.051,21.146,21.051,21.12,155684,0
2011-03-17,21.18,21.19,21.078,21.103,162155,0
2011-03-18,21.154,21.171,21.094,21.094,78829,0
2011-03-21,21.138,21.205,21.111,21.138,131976,0
2011-03-22,21.094,21.19,21.094,21.18,85776,0
2011-03-23,21.198,21.231,21.138,21.214,179717,0
2011-03-24,21.222,21.265,21.18,21.18,318567,0
2011-03-25,21.222,21.301,21.198,21.257,252102,0
2011-03-28,21.257,21.282,21.146,21.163,179353,0
2011-03-29,21.138,21.282,21.138,21.265,260699,0
2011-03-30,21.282,21.385,21.231,21.325,307444,0
2011-03-31,21.352,21.455,21.308,21.403,368595,0
2011-04-01,21.394,21.436,21.368,21.436,179880,0
2011-04-04,21.368,21.455,21.368,21.376,182729,0
2011-04-05,21.361,21.547,21.265,21.523,263028,0
2011-04-06,21.479,21.479,21.394,21.455,205029,0
2011-04-07,21.394,21.445,21.376,21.376,189363,0
2011-04-08,21.42,21.436,21.291,21.308,208910,0
2011-04-11,21.316,21.427,21.316,21.368,173894,0
2011-04-12,21.334,21.403,21.241,21.316,175534,0
2011-04-13,21.352,21.352,21.222,21.325,96032,0
2011-04-14,21.291,21.394,21.25,21.274,136551,0
2011-04-15,21.301,21.394,21.163,21.19,144305,0
2011-04-18,21.214,21.257,21.094,21.154,139795,0
2011-04-19,21.171,21.334,21.146,21.334,114731,0
2011-04-20,21.308,21.463,21.282,21.463,162129,0
2011-04-21,21.42,21.427,21.352,21.361,95956,0
2011-04-25,21.361,21.394,21.325,21.394,68649,0
2011-04-26,21.385,21.479,21.291,21.479,188486,0
2011-04-27,21.146,21.222,21.069,21.198,230009,0
2011-04-28,21.163,21.316,21.163,21.257,292075,0
2011-04-29,21.231,21.291,21.19,21.19,116225,0
2011-05-02,21.231,21.265,21.214,21.222,77871,0
2011-05-03,21.241,21.265,21.19,21.257,67199,0
2011-05-04,21.257,21.282,21.19,21.25,92704,0
2011-05-05,21.25,21.352,21.222,21.274,262632,0
2011-05-06,21.274,21.308,21.222,21.282,78989,0
2011-05-09,21.291,21.334,21.257,21.316,103162,0
2011-05-10,21.282,21.352,21.265,21.352,221404,0
2011-05-11,21.308,21.368,21.308,21.342,115500,0
2011-05-12,21.316,21.376,21.274,21.376,106304,0
2011-05-13,21.368,21.376,21.291,21.316,112964,0
2011-05-16,21.316,21.479,21.291,21.368,195548,0
2011-05-17,21.325,21.394,21.308,21.368,192950,0
2011-05-18,21.352,21.427,21.342,21.42,51763,0
2011-05-19,21.412,21.514,21.403,21.496,191638,0
2011-05-20,21.479,21.505,21.352,21.455,102899,0
2011-05-23,21.403,21.479,21.352,21.385,91088,0
2011-05-24,21.368,21.394,21.334,21.385,138508,0
2011-05-25,21.368,21.368,21.291,21.334,79384,0
2011-05-26,21.334,21.394,21.282,21.385,68542,0
2011-05-27,21.368,21.42,21.301,21.308,97114,0
2011-05-31,21.325,21.479,21.308,21.376,272044,0
2011-06-01,21.412,21.427,21.368,21.385,151093,0
2011-06-02,21.361,21.394,21.19,21.282,99192,0
2011-06-03,21.231,21.334,21.222,21.301,81312,0
2011-06-06,21.257,21.291,21.18,21.19,76401,0
2011-06-07,21.214,21.316,21.18,21.308,262825,0
2011-06-08,21.25,21.334,21.198,21.257,240396,0
2011-06-09,21.214,21.231,21.087,21.18,105859,0
2011-06-10,21.154,21.231,21.138,21.163,128703,0
2011-06-13,21.138,21.222,21.094,21.103,103343,0
2011-06-14,21.146,21.214,21.051,21.18,130362,0
2011-06-15,21.146,21.18,21.035,21.069,74285,0
2011-06-16,21.051,21.087,20.923,20.923,143545,0
2011-06-17,20.94,21.087,20.907,21.087,123467,0
2011-06-20,21.035,21.146,21.018,21.138,116008,0
2011-06-21,21.103,21.214,21.069,21.171,87492,0
2011-06-22,21.205,21.291,21.18,21.274,62843,0
2011-06-23,21.19,21.274,21.163,21.265,94010,0
2011-06-24,21.291,21.308,21.198,21.241,175698,0
2011-06-27,21.265,21.325,21.222,21.316,133026,0
2011-06-28,21.334,21.394,21.301,21.385,83018,0
2011-06-29,21.394,21.479,21.361,21.376,288411,0
2011-06-30,21.412,21.42,21.325,21.325,134786,0
2011-07-01,21.352,21.427,21.274,21.274,175239,0
2011-07-05,21.376,21.445,21.274,21.361,204838,0
2011-07-06,21.026,21.412,21.026,21.412,104525,0
2011-07-07,21.42,21.455,21.352,21.42,185398,0
2011-07-08,21.376,21.455,21.316,21.385,137462,0
2011-07-11,21.316,21.376,21.308,21.316,191344,0
2011-07-12,21.282,21.308,21.214,21.257,1369915,0
2011-07-13,21.282,21.291,21.18,21.257,139766,0
2011-07-14,21.231,21.361,21.231,21.325,169063,0
2011-07-15,21.316,21.342,21.241,21.334,127594,0
2011-07-18,21.325,21.325,20.976,21.094,623789,0
2011-07-19,21.094,21.146,20.991,21.043,200795,0
2011-07-20,21.094,21.214,21.06,21.146,517180,0
2011-07-21,21.291,21.291,21.051,21.129,408468,0
2011-07-22,21.103,21.19,21.078,21.138,79432,0
2011-07-25,21.12,21.171,21.094,21.094,353633,0
2011-07-26,21.103,21.214,21.069,21.163,93919,0
2011-07-27,20.898,20.898,20.709,20.855,622320,0
2011-07-28,20.898,20.898,20.753,20.838,219025,0
2011-07-29,20.753,20.82,20.581,20.735,604276,0
2011-08-01,20.847,20.898,20.811,20.889,222042,0
2011-08-02,20.829,20.923,20.795,20.838,113296,0
2011-08-03,20.864,20.898,20.769,20.889,163674,0
2011-08-04,20.864,20.864,20.505,20.537,177670,0
2011-08-05,20.589,20.597,18.545,19.383,619796,0
2011-08-08,18.398,18.398,14.625,15.405,2112518,0
2011-08-09,15.531,17.346,15.531,17.227,1982056,0
2011-08-10,17.243,17.68,16.26,16.687,2155557,0
2011-08-11,16.474,17.243,16.474,17.038,918984,0
2011-08-12,16.687,17.611,16.687,17.406,704449,0
2011-08-15,17.749,18.536,17.568,18.202,450717,0
2011-08-16,18.142,18.313,17.989,18.142,493252,0
2011-08-17,18.133,18.545,18.133,18.442,402191,0
2011-08-18,18.212,18.212,17.303,18.091,508333,0
2011-08-19,17.663,18.161,17.578,17.971,260851,0
2011-08-22,18.142,18.236,16.901,16.901,408893,0
2011-08-23,16.705,16.833,16.174,16.559,715850,0
2011-08-24,16.447,17.706,16.447,17.67,741919,0
2011-08-25,18.656,20.025,18.656,18.997,1061920,0
2011-08-26,18.827,19.118,18.69,18.861,712734,0
2011-08-29,19.425,19.425,18.997,19.118,367846,0
2011-08-30,18.946,19.203,18.946,19.101,438799,0
2011-08-31,19.178,19.512,19.101,19.101,479253,0
2011-09-01,19.23,19.237,18.93,18.938,171720,0
2011-09-02,18.304,18.656,18.004,18.398,187771,0
2011-09-06,17.116,18.364,17.116,18.364,341646,0
2011-09-07,18.502,18.741,18.398,18.656,173955,0
2011-09-08,18.509,18.767,18.313,18.347,179476,0
2011-09-09,18.415,18.415,18.031,18.109,129338,0
2011-09-12,17.603,17.962,16.909,17.116,585657,0
2011-09-13,17.131,17.167,16.687,16.927,556263,0
2011-09-14,17.116,17.175,16.824,17.056,345674,0
2011-09-15,17.131,18.168,17.124,18.091,500327,0
2011-09-16,17.706,18.073,16.945,17.44,2191707,0
2011-09-19,16.687,17.191,16.516,17.099,1452978,0
2011-09-20,17.116,17.235,17.029,17.159,1071317,0
2011-09-21,17.131,17.218,16.619,16.96,1767703,0
2011-09-22,16.696,16.773,16.26,16.516,1008746,0
2011-09-23,16.363,16.969,16.311,16.952,771588,0
2011-09-26,16.945,17.08,16.654,17.012,1155101,0
2011-09-27,17.159,17.201,16.945,17.089,1499486,0
2011-09-28,17.038,17.175,16.876,16.978,354468,0
2011-09-29,17.047,17.175,16.798,16.988,1491777,0
2011-09-30,16.816,16.969,16.388,16.43,258618,0
2011-10-03,16.456,16.824,16.045,16.157,534587,0
2011-10-04,15.986,16.105,15.183,15.797,556380,0
2011-10-05,15.789,16.14,15.6,16.054,197920,0
2011-10-06,16.089,17.02,15.994,16.773,173258,0
2011-10-07,16.782,17.116,16.705,16.901,128751,0
2011-10-10,16.858,17.423,16.858,17.159,197633,0
2011-10-11,17.252,17.475,17.107,17.27,213342,0
2011-10-12,17.406,17.611,17.381,17.517,304476,0
2011-10-13,17.5,17.5,17.064,17.475,283406,0
2011-10-14,17.619,17.67,17.363,17.527,134456,0
2011-10-17,17.587,17.587,17.286,17.457,246143,0
2011-10-18,17.594,17.971,17.355,17.885,456256,0
2011-10-19,17.869,18.279,17.851,18.022,409755,0
2011-10-20,17.971,18.39,17.851,18.347,339045,0
2011-10-21,18.398,18.647,18.184,18.502,1032997,0
2011-10-24,18.442,18.767,18.442,18.613,573643,0
2011-10-25,18.569,18.68,18.398,18.518,730044,0
2011-10-26,18.569,18.827,18.467,18.767,268076,0
2011-10-27,18.87,18.938,18.569,18.656,471850,0
2011-10-28,18.561,18.741,18.494,18.605,333838,0
2011-10-31,18.509,18.561,18.253,18.313,872080,0
2011-11-01,17.971,18.057,17.559,17.638,317849,0
2011-11-02,17.842,17.893,17.619,17.714,270341,0
2011-11-03,17.885,17.885,17.629,17.629,327179,0
2011-11-04,17.629,18.364,17.629,18.184,1234677,0
2011-11-07,18.184,18.227,18.022,18.048,280786,0
2011-11-08,18.073,18.295,18.048,18.116,1743888,0
2011-11-09,17.92,18.801,17.629,18.151,517808,0
2011-11-10,18.227,18.332,18.031,18.212,243804,0
2011-11-11,18.236,18.434,18.168,18.272,169128,0
2011-11-14,18.161,18.338,18.142,18.168,123035,0
2011-11-15,18.236,18.262,18.091,18.22,103607,0
2011-11-16,18.124,18.272,17.885,17.92,167334,0
2011-11-17,18.04,18.04,17.714,17.885,161414,0
2011-11-18,17.937,17.971,17.663,17.74,140424,0
2011-11-21,17.638,17.67,17.423,17.475,335937,0
2011-11-22,17.552,17.552,17.072,17.116,230822,0
2011-11-23,17.038,17.038,16.687,16.876,241784,0
2011-11-25,17.089,17.089,16.909,16.927,47704,0
2011-11-28,17.159,17.5,17.064,17.116,148134,0
2011-11-29,17.15,17.15,16.619,16.696,250742,0
2011-11-30,17.099,17.243,16.867,17.183,607961,0
2011-12-01,17.08,17.218,16.945,17.15,136160,0
2011-12-02,17.21,17.389,17.21,17.21,128011,0
2011-12-05,17.363,17.603,17.363,17.603,183445,0
2011-12-06,17.508,17.885,17.467,17.869,162958,0
2011-12-07,17.851,17.962,17.638,17.962,168621,0
2011-12-08,17.781,17.929,17.663,17.8,130992,0
2011-12-09,17.869,17.971,17.8,17.971,107772,0
2011-12-12,17.842,17.842,17.706,17.809,185915,0
2011-12-13,17.92,18.057,17.781,18.022,170599,0
2011-12-14,17.851,18.004,17.791,18.004,149862,0
2011-12-15,17.989,18.048,17.869,17.971,221385,0
2011-12-16,17.962,17.971,17.877,17.92,202455,0
2011-12-19,17.971,17.971,17.559,17.619,227215,0
2011-12-20,17.833,17.833,17.235,17.286,171942,0
2011-12-21,17.381,17.603,17.175,17.321,143514,0
2011-12-22,17.286,17.766,17.278,17.629,141144,0
2011-12-23,17.766,17.809,17.663,17.809,149783,0
2011-12-27,17.698,17.818,17.527,17.559,196187,0
2011-12-28,17.587,17.587,17.261,17.303,134461,0
2011-12-29,17.183,17.286,17.107,17.235,162660,0
2011-12-30,17.243,17.397,17.201,17.355,116150,0
2012-01-03,17.475,17.8,17.475,17.629,89221,0
2012-01-04,17.689,17.971,17.68,17.971,186181,0
2012-01-05,17.851,18.553,17.851,18.494,220747,0
2012-01-06,18.398,18.69,18.39,18.527,134561,0
2012-01-09,18.502,18.732,18.467,18.561,124710,0
2012-01-10,18.613,18.69,18.605,18.673,105445,0
2012-01-11,18.596,18.784,18.569,18.639,170088,0
2012-01-12,18.664,18.741,18.656,18.699,223757,0
2012-01-13,18.664,18.664,18.398,18.62,171777,0
2012-01-17,18.639,18.656,18.494,18.545,183294,0
2012-01-18,18.629,18.741,18.527,18.707,157826,0
2012-01-19,18.835,19.16,18.835,18.99,302211,0
2012-01-20,18.99,19.237,18.912,19.237,190848,0
2012-01-23,19.17,19.341,19.126,19.134,282313,0
2012-01-24,19.118,19.126,19.049,19.118,126704,0
2012-01-25,19.049,19.254,19.041,19.23,150622,0
2012-01-26,19.254,19.614,19.254,19.52,406674,0
2012-01-27,19.23,19.254,19.049,19.178,211805,0
2012-01-30,19.126,19.246,19.083,19.221,160644,0
2012-01-31,19.237,19.468,19.17,19.434,223120,0
2012-02-01,19.536,19.572,19.341,19.425,489814,0
2012-02-02,19.468,19.597,19.425,19.528,136879,0
2012-02-03,19.64,19.767,19.623,19.691,733757,0
2012-02-06,19.64,19.725,19.64,19.648,126497,0
2012-02-07,19.691,19.76,19.614,19.665,182047,0
2012-02-08,19.752,19.863,19.64,19.827,231894,0
2012-02-09,19.887,20.067,19.854,19.956,197388,0
2012-02-10,19.896,20.085,19.863,19.923,678061,0
2012-02-13,19.983,20.248,19.905,19.998,203584,0
2012-02-14,20.007,20.067,19.905,19.974,331579,0
2012-02-15,20.058,20.077,19.812,19.947,478767,0
2012-02-16,19.983,19.983,19.827,19.931,264089,0
2012-02-17,19.914,20.025,19.887,19.887,170541,0
2012-02-21,19.998,20.162,19.923,20.094,192735,0
2012-02-22,20.058,20.188,20.058,20.169,119430,0
2012-02-23,20.109,20.273,20.109,20.23,131939,0
2012-02-24,20.205,20.315,20.162,20.162,112041,0
2012-02-27,20.179,20.324,20.109,20.307,157553,0
2012-02-28,20.324,20.418,20.299,20.41,123595,0
2012-02-29,20.41,20.597,20.41,20.589,446387,0
2012-03-01,20.709,20.709,20.556,20.624,176825,0
2012-03-02,20.667,20.795,20.624,20.709,169368,0
2012-03-05,20.744,20.744,20.453,20.537,185095,0
2012-03-06,20.426,20.435,20.136,20.213,161844,0
2012-03-07,20.281,20.367,20.221,20.23,106133,0
2012-03-08,20.324,20.435,20.324,20.375,138934,0
2012-03-09,20.445,20.529,20.402,20.426,159920,0
2012-03-12,20.445,20.529,20.402,20.426,120976,0
2012-03-13,20.478,20.505,20.435,20.445,123995,0
2012-03-14,20.486,20.616,20.426,20.478,309967,0
2012-03-15,20.486,20.521,20.418,20.47,132282,0
2012-03-16,20.505,20.581,20.486,20.529,137467,0
2012-03-19,20.573,20.676,20.537,20.597,185904,0
2012-03-20,20.537,20.589,20.529,20.556,121001,0
2012-03-21,20.564,20.667,20.546,20.546,587393,0
2012-03-22,20.556,20.556,20.41,20.453,267177,0
2012-03-23,20.367,20.496,20.367,20.445,229202,0
2012-03-26,20.496,20.505,20.418,20.418,291171,0
2012-03-27,20.47,20.47,20.333,20.384,181807,0
2012-03-28,20.375,20.478,20.35,20.418,176033,0
2012-03-29,20.435,20.513,20.375,20.486,101506,0
2012-03-30,20.505,20.537,20.426,20.426,218774,0
2012-04-02,20.496,20.505,20.426,20.435,262166,0
2012-04-03,20.486,20.513,20.445,20.445,205113,0
2012-04-04,20.453,20.496,20.41,20.426,436124,0
2012-04-05,20.445,20.581,20.435,20.581,142935,0
2012-04-09,20.513,20.537,20.453,20.505,76012,0
2012-04-10,20.478,20.496,20.256,20.256,242097,0
2012-04-11,20.342,20.478,20.342,20.393,176631,0
2012-04-12,20.418,20.418,20.35,20.384,317166,0
2012-04-13,20.41,20.496,20.367,20.445,102423,0
2012-04-16,20.453,20.486,20.41,20.445,289251,0
2012-04-17,20.478,20.556,20.435,20.435,231391,0
2012-04-18,20.47,20.537,20.461,20.513,286651,0
2012-04-19,20.529,20.546,20.478,20.486,325120,0
2012-04-20,20.556,20.648,20.496,20.616,197263,0
2012-04-23,20.581,20.616,20.505,20.607,127330,0
2012-04-24,20.607,20.616,20.581,20.581,107606,0
2012-04-25,20.597,20.658,20.564,20.633,286959,0
2012-04-26,20.35,20.426,20.256,20.367,251165,0
2012-04-27,20.324,20.402,20.324,20.367,323580,0
2012-04-30,20.402,20.445,20.342,20.384,225327,0
2012-05-01,20.367,20.47,20.35,20.445,158053,0
2012-05-02,20.445,20.546,20.384,20.47,377631,0
2012-05-03,20.496,20.529,20.435,20.496,419321,0
2012-05-04,20.513,20.513,20.307,20.342,184991,0
2012-05-07,20.324,20.393,20.281,20.367,149525,0
2012-05-08,20.367,20.402,20.333,20.367,165837,0
2012-05-09,20.342,20.35,20.169,20.256,184411,0
2012-05-10,20.299,20.384,20.264,20.342,139718,0
2012-05-11,20.324,20.402,20.248,20.307,156063,0
2012-05-14,20.213,20.281,20.109,20.169,111338,0
2012-05-15,20.145,20.213,20.118,20.162,106549,0
2012-05-16,20.179,20.179,19.863,19.863,200372,0
2012-05-17,19.914,19.914,19.656,19.743,199973,0
2012-05-18,19.743,19.785,19.545,19.656,154159,0
2012-05-21,19.683,19.983,19.605,19.974,129510,0
2012-05-22,19.974,20.7,19.974,20.034,120000,0
2012-05-23,20.025,20.23,19.819,20.162,284611,0
2012-05-24,20.188,20.359,20.128,20.299,119819,0
2012-05-25,20.324,20.435,20.256,20.435,74671,0
2012-05-29,20.435,20.461,20.315,20.375,152982,0
2012-05-30,20.29,20.384,20.239,20.256,124727,0
2012-05-31,20.324,20.324,20.145,20.281,132403,0
2012-06-01,20.102,20.162,20.016,20.067,80741,0
2012-06-04,20.077,20.128,20.007,20.025,47966,0
2012-06-05,20.077,20.239,20.05,20.153,105804,0
2012-06-06,20.239,20.367,20.239,20.35,96179,0
2012-06-07,20.393,20.426,20.299,20.299,173322,0
2012-06-08,20.299,20.41,20.256,20.367,103928,0
2012-06-11,20.402,20.445,20.315,20.35,352991,0
2012-06-12,20.367,20.496,20.367,20.486,223525,0
2012-06-13,20.496,20.556,20.496,20.513,166383,0
2012-06-14,20.513,20.616,20.513,20.581,202510,0
2012-06-15,20.607,20.667,20.589,20.648,157049,0
2012-06-18,20.633,20.667,20.573,20.616,179422,0
2012-06-19,20.658,20.735,20.641,20.7,448199,0
2012-06-20,20.753,20.838,20.718,20.778,235309,0
2012-06-21,20.795,20.829,20.676,20.727,211964,0
2012-06-22,20.667,20.804,20.667,20.804,239179,0
2012-06-25,20.787,21.18,20.769,21.129,640902,0
2012-06-26,21.171,21.214,21.078,21.103,580783,0
2012-06-27,21.146,21.282,21.146,21.282,347745,0
2012-06-28,21.257,21.282,21.18,21.231,201114,0
2012-06-29,21.282,21.352,21.18,21.25,335234,0
2012-07-02,21.301,21.301,21.222,21.257,509890,0
2012-07-03,21.265,21.308,21.265,21.308,53964,0
2012-07-05,21.325,21.361,21.274,21.308,235703,0
2012-07-06,21.334,21.352,21.274,21.291,119840,0
2012-07-09,21.308,21.334,21.257,21.274,148635,0
2012-07-10,21.325,21.334,21.265,21.301,163448,0
2012-07-11,21.291,21.334,21.282,21.316,146378,0
2012-07-12,21.325,21.325,21.291,21.316,156131,0
2012-07-13,21.316,21.368,21.291,21.301,122378,0
2012-07-16,21.325,21.376,21.308,21.352,197018,0
2012-07-17,21.376,21.436,21.352,21.376,231888,0
2012-07-18,21.376,21.436,21.376,21.403,209420,0
2012-07-19,21.436,21.445,21.394,21.42,415622,0
2012-07-20,21.436,21.479,21.412,21.472,147823,0
2012-07-23,21.436,21.479,21.394,21.436,195199,0
2012-07-24,21.472,21.514,21.455,21.472,320020,0
2012-07-25,21.487,21.556,21.487,21.556,120530,0
2012-07-26,21.566,21.617,21.539,21.598,185125,0
2012-07-27,21.308,21.368,21.222,21.265,417238,0
2012-07-30,21.352,21.352,21.282,21.301,240495,0
2012-07-31,21.342,21.342,21.291,21.308,153879,0
2012-08-01,21.325,21.325,21.274,21.274,157093,0
2012-08-02,21.301,21.316,21.265,21.265,460620,0
2012-08-03,21.325,21.352,21.291,21.301,126054,0
2012-08-06,21.334,21.352,21.301,21.308,108578,0
2012-08-07,21.308,21.316,21.257,21.274,379670,0
2012-08-08,21.301,21.352,21.265,21.334,213552,0
2012-08-09,21.342,21.368,21.308,21.325,134229,0
2012-08-10,21.308,21.376,21.308,21.376,97904,0
2012-08-13,21.368,21.394,21.334,21.376,581658,0
2012-08-14,21.376,21.385,21.361,21.361,60386,0
2012-08-15,21.385,21.394,21.334,21.334,89310,0
2012-08-16,21.361,21.394,21.342,21.394,569490,0
2012-08-17,21.394,21.412,21.361,21.403,95487,0
2012-08-20,21.385,21.394,21.352,21.394,87925,0
2012-08-21,21.394,21.412,21.352,21.352,96597,0
2012-08-22,21.385,21.427,21.352,21.427,81858,0
2012-08-23,21.436,21.436,21.308,21.368,383556,0
2012-08-24,21.394,21.42,21.352,21.394,78922,0
2012-08-27,21.368,21.403,21.342,21.352,102984,0
2012-08-28,21.376,21.394,21.325,21.352,393855,0
2012-08-29,21.342,21.412,21.342,21.394,65549,0
2012-08-30,21.385,21.427,21.352,21.412,495065,0
2012-08-31,21.427,21.427,21.394,21.412,44778,0
2012-09-04,21.394,21.472,21.394,21.42,109852,0
2012-09-05,21.412,21.479,21.412,21.479,151920,0
2012-09-06,21.436,21.479,21.436,21.472,107923,0
2012-09-07,21.455,21.523,21.455,21.514,193152,0
2012-09-10,21.505,21.566,21.479,21.523,129608,0
2012-09-11,21.487,21.566,21.487,21.496,58996,0
2012-09-12,21.463,21.556,21.455,21.496,85814,0
2012-09-13,21.523,21.547,21.487,21.505,76218,0
2012-09-14,21.523,21.523,21.487,21.496,139035,0
2012-09-17,21.505,21.523,21.487,21.514,96991,0
2012-09-18,21.514,21.523,21.487,21.487,151844,0
2012-09-19,21.505,21.539,21.487,21.487,208130,0
2012-09-20,21.514,21.547,21.496,21.496,75892,0
2012-09-21,21.531,21.531,21.487,21.487,134531,0
2012-09-24,21.514,21.523,21.463,21.463,175382,0
2012-09-25,21.479,21.523,21.479,21.479,130090,0
2012-09-26,21.505,21.514,21.479,21.479,95018,0
2012-09-27,21.487,21.574,21.479,21.556,208462,0
2012-09-28,21.556,21.574,21.523,21.556,36584,0
2012-10-01,21.583,21.598,21.556,21.574,54979,0
2012-10-02,21.598,21.65,21.505,21.514,129420,0
2012-10-03,21.539,21.598,21.514,21.556,68958,0
2012-10-04,21.556,21.686,21.539,21.65,124664,0
2012-10-05,21.668,21.694,21.642,21.677,96823,0
2012-10-08,21.658,21.702,21.642,21.702,58482,0
2012-10-09,21.658,21.728,21.65,21.719,92902,0
2012-10-10,21.668,21.719,21.658,21.686,66526,0
2012-10-11,21.694,21.753,21.658,21.753,85173,0
2012-10-12,21.694,21.728,21.65,21.702,321886,0
2012-10-15,21.686,21.746,21.686,21.737,80948,0
2012-10-16,21.709,21.779,21.702,21.779,67826,0
2012-10-17,21.728,21.737,21.65,21.658,160853,0
2012-10-18,21.677,21.746,21.677,21.728,106224,0
2012-10-19,21.719,21.753,21.668,21.668,92068,0
2012-10-22,21.686,21.813,21.686,21.728,130049,0
2012-10-23,21.753,21.779,21.668,21.77,525565,0
2012-10-24,21.709,21.746,21.694,21.702,114343,0
2012-10-25,21.709,21.779,21.702,21.779,117070,0
2012-10-26,21.737,21.779,21.737,21.77,65599,0
2012-10-31,21.436,21.472,21.412,21.463,243136,0
2012-11-01,21.472,21.523,21.412,21.445,112482,0
2012-11-02,21.487,21.523,21.445,21.445,62878,0
2012-11-05,21.463,21.472,21.412,21.455,79214,0
2012-11-06,21.472,21.479,21.436,21.455,76322,0
2012-11-07,21.463,21.479,21.385,21.403,174279,0
2012-11-08,21.436,21.472,21.42,21.455,76876,0
2012-11-09,21.479,21.479,21.42,21.436,146575,0
2012-11-12,21.436,21.463,21.427,21.427,223409,0
2012-11-13,21.463,21.463,21.368,21.368,780268,0
2012-11-14,21.394,21.455,21.241,21.241,150426,0
2012-11-15,21.394,21.436,21.241,21.352,171341,0
2012-11-16,21.394,21.436,21.352,21.394,71399,0
2012-11-19,21.472,21.505,21.403,21.455,143483,0
2012-11-20,21.479,21.479,21.394,21.42,59918,0
2012-11-21,21.463,21.472,21.394,21.445,117506,0
2012-11-23,21.463,21.523,21.427,21.523,49642,0
2012-11-26,21.487,21.523,21.436,21.487,157033,0
2012-11-27,21.523,21.539,21.479,21.514,146766,0
2012-11-28,21.523,21.531,21.496,21.523,83726,0
2012-11-29,21.523,21.531,21.505,21.523,83858,0
2012-11-30,21.496,21.523,21.487,21.505,64998,0
2012-12-03,21.523,21.556,21.487,21.547,86146,0
2012-12-04,21.514,21.547,21.472,21.472,99664,0
2012-12-05,21.496,21.523,21.472,21.479,117883,0
2012-12-06,21.514,21.514,21.479,21.496,161538,0
2012-12-07,21.496,21.523,21.496,21.523,84364,0
2012-12-10,21.496,21.496,21.479,21.496,115082,0
2012-12-11,21.496,21.531,21.455,21.479,160862,0
2012-12-12,21.479,21.531,21.479,21.487,130927,0
2012-12-13,21.487,21.514,21.479,21.496,60087,0
2012-12-14,21.487,21.531,21.487,21.523,128775,0
2012-12-17,21.523,21.531,21.479,21.514,112266,0
2012-12-18,21.505,21.514,21.479,21.479,112743,0
2012-12-19,21.487,21.514,21.472,21.487,161980,0
2012-12-20,21.496,21.556,21.496,21.556,196109,0
2012-12-21,21.556,21.556,21.496,21.523,81659,0
2012-12-24,21.523,21.523,21.496,21.496,44633,0
2012-12-26,21.523,21.523,21.479,21.479,69639,0
2012-12-27,21.487,21.566,21.487,21.566,112510,0
2012-12-28,21.539,21.566,21.523,21.566,59041,0
2012-12-31,21.531,21.566,21.523,21.556,114581,0
2013-01-02,21.547,21.607,21.547,21.607,107630,0
2013-01-03,21.617,21.702,21.583,21.65,91684,0
2013-01-04,21.686,21.709,21.65,21.702,42721,0
2013-01-07,21.677,21.797,21.677,21.753,115694,0
2013-01-08,21.77,21.77,21.709,21.737,97336,0
2013-01-09,21.737,21.762,21.709,21.728,74149,0
2013-01-10,21.737,21.762,21.719,21.728,67177,0
2013-01-11,21.762,21.779,21.728,21.753,75937,0
2013-01-14,21.737,21.779,21.719,21.753,42608,0
2013-01-15,21.762,21.77,21.737,21.762,84511,0
2013-01-16,21.737,21.762,21.702,21.746,131995,0
2013-01-17,21.719,21.779,21.719,21.779,333999,0
2013-01-18,21.762,21.959,21.762,21.959,211990,0
2013-01-22,21.881,21.881,21.779,21.848,205044,0
2013-01-23,21.865,21.865,21.797,21.839,105753,0
2013-01-24,21.839,21.839,21.709,21.813,141182,0
2013-01-25,21.813,21.813,21.753,21.753,163262,0
2013-01-28,21.753,21.797,21.746,21.753,147982,0
2013-01-29,21.845,21.879,21.819,21.845,360582,0
2013-01-30,21.845,21.879,21.827,21.845,356801,0
2013-01-31,21.836,21.863,21.836,21.845,73496,0
2013-02-01,21.845,21.871,21.827,21.827,253569,0
2013-02-04,21.879,21.879,21.819,21.827,158173,0
2013-02-05,21.855,21.863,21.827,21.836,69244,0
2013-02-06,21.863,21.871,21.827,21.836,112477,0
2013-02-07,21.879,21.879,21.827,21.855,144777,0
2013-02-08,21.836,21.879,21.827,21.855,163432,0
2013-02-11,21.836,21.863,21.836,21.855,66972,0
2013-02-12,21.863,21.879,21.845,21.871,103167,0
2013-02-13,21.879,21.888,21.863,21.879,89855,0
2013-02-14,21.863,21.949,21.863,21.906,148359,0
2013-02-15,21.897,21.924,21.879,21.888,79704,0
2013-02-19,21.958,21.958,21.897,21.924,114479,0
2013-02-20,21.915,21.94,21.888,21.897,119225,0
2013-02-21,21.94,21.976,21.888,21.906,184640,0
2013-02-22,21.906,21.949,21.897,21.897,98364,0
2013-02-25,21.906,21.932,21.897,21.906,133705,0
2013-02-26,21.897,21.932,21.897,21.915,104097,0
2013-02-27,21.924,21.932,21.897,21.906,672313,0
2013-02-28,21.906,21.958,21.879,21.949,499669,0
2013-03-01,21.906,21.958,21.906,21.958,61616,0
2013-03-04,21.993,21.993,21.949,21.984,223291,0
2013-03-05,21.976,22.02,21.976,22.02,100960,0
2013-03-06,22.037,22.124,22.037,22.114,65861,0
2013-03-07,22.099,22.114,22.053,22.089,129847,0
2013-03-08,22.08,22.106,22.062,22.08,53194,0
2013-03-11,22.062,22.106,22.037,22.106,56028,0
2013-03-12,22.062,22.212,22.062,22.133,145725,0
2013-03-13,22.133,22.193,22.08,22.141,76349,0
2013-03-14,22.133,22.279,22.124,22.212,95088,0
2013-03-15,22.245,22.245,22.072,22.099,93477,0
2013-03-18,22.141,22.158,22.037,22.099,112534,0
2013-03-19,22.114,22.114,22.072,22.08,80372,0
2013-03-20,22.089,22.106,22.01,22.099,440097,0
2013-03-21,22.106,22.106,22.053,22.072,309999,0
2013-03-22,22.089,22.141,22.089,22.133,47263,0
2013-03-25,22.124,22.151,22.089,22.133,51275,0
2013-03-26,22.106,22.151,22.106,22.141,64695,0
2013-03-27,22.133,22.151,22.124,22.151,87931,0
2013-03-28,22.151,22.254,22.141,22.254,154602,0
2013-04-01,22.193,22.272,22.193,22.245,79434,0
2013-04-02,22.227,22.254,22.193,22.212,58484,0
2013-04-03,22.212,22.245,22.185,22.185,47944,0
2013-04-04,22.203,22.219,22.151,22.185,51967,0
2013-04-05,22.193,22.219,22.166,22.185,45855,0
2013-04-08,22.185,22.227,22.185,22.219,31281,0
2013-04-09,22.203,22.237,22.203,22.219,47814,0
2013-04-10,22.237,22.254,22.193,22.212,63996,0
2013-04-11,22.237,22.237,22.176,22.185,65193,0
2013-04-12,22.203,22.203,22.176,22.193,39207,0
2013-04-15,22.203,22.245,22.193,22.212,40677,0
2013-04-16,22.227,22.272,22.219,22.245,50322,0
2013-04-17,22.227,22.289,22.227,22.289,58124,0
2013-04-18,22.254,22.272,22.237,22.272,62022,0
2013-04-19,22.237,22.289,22.237,22.289,104931,0
2013-04-22,22.272,22.279,22.245,22.245,120096,0
2013-04-23,22.264,22.279,22.212,22.254,136452,0
2013-04-24,22.254,22.264,22.212,22.264,104810,0
2013-04-25,22.245,22.264,22.212,22.264,130182,0
2013-04-26,22.312,22.393,22.312,22.365,133661,0
2013-04-29,22.375,22.418,22.338,22.418,151007,0
2013-04-30,22.418,22.427,22.393,22.41,84384,0
2013-05-01,22.41,22.418,22.4,22.418,71092,0
2013-05-02,22.418,22.453,22.4,22.437,78013,0
2013-05-03,22.437,22.48,22.437,22.471,66893,0
2013-05-06,22.48,22.49,22.445,22.49,97554,0
2013-05-07,22.49,22.543,22.48,22.533,85584,0
2013-05-08,22.552,22.586,22.498,22.586,64158,0
2013-05-09,22.577,22.586,22.543,22.577,49966,0
2013-05-10,22.596,22.596,22.471,22.515,41570,0
2013-05-13,22.552,22.561,22.471,22.508,53904,0
2013-05-14,22.48,22.533,22.427,22.471,74922,0
2013-05-15,22.453,22.453,22.427,22.437,69622,0
2013-05-16,22.453,22.453,22.393,22.445,99241,0
2013-05-17,22.462,22.48,22.4,22.445,76187,0
2013-05-20,22.462,22.471,22.383,22.418,51108,0
2013-05-21,22.471,22.471,22.338,22.418,646027,0
2013-05-22,22.462,22.48,22.418,22.48,55131,0
2013-05-23,22.453,22.508,22.365,22.471,82515,0
2013-05-24,22.48,22.524,22.471,22.524,49730,0
2013-05-28,22.568,22.63,22.515,22.543,50562,0
2013-05-29,22.508,22.515,22.4,22.462,44062,0
2013-05-30,22.427,22.462,22.347,22.445,106688,0
2013-05-31,22.393,22.462,22.365,22.4,110910,0
2013-06-03,22.4,22.4,22.25,22.25,185414,0
2013-06-04,22.303,22.375,22.269,22.312,237080,0
2013-06-05,22.365,22.375,22.285,22.365,101173,0
2013-06-06,22.347,22.375,22.303,22.322,81065,0
2013-06-07,22.322,22.4,22.322,22.356,63632,0
2013-06-10,22.347,22.383,22.294,22.303,90993,0
2013-06-11,22.269,22.294,22.116,22.161,582990,0
2013-06-12,22.153,22.241,22.046,22.1,671672,0
2013-06-13,22.1,22.179,21.816,22.126,180503,0
2013-06-14,22.126,22.33,22.126,22.33,100483,0
2013-06-17,22.33,22.427,22.33,22.375,165103,0
2013-06-18,22.375,22.375,22.294,22.322,1488078,0
2013-06-19,22.285,22.393,22.285,22.356,89275,0
2013-06-20,22.33,22.383,22.081,22.206,308824,0
2013-06-21,22.322,22.33,22.091,22.116,216633,0
2013-06-24,22.091,22.197,21.852,22.081,272044,0
2013-06-25,22.116,22.241,21.984,22.206,127887,0
2013-06-26,22.135,22.427,22.135,22.222,106481,0
2013-06-27,22.232,22.4,22.222,22.383,78133,0
2013-06-28,22.692,22.738,22.647,22.701,128116,0
2013-07-01,22.259,22.41,22.259,22.4,95906,0
2013-07-02,22.427,22.427,22.303,22.338,270110,0
2013-07-03,22.347,22.347,22.259,22.294,39698,0
2013-07-05,22.294,22.312,22.179,22.259,165302,0
2013-07-08,22.276,22.322,22.197,22.206,58467,0
2013-07-09,22.206,22.312,22.206,22.294,573204,0
2013-07-10,22.232,22.338,22.232,22.294,64772,0
2013-07-11,22.294,22.383,22.294,22.338,76029,0
2013-07-12,22.383,22.49,22.338,22.338,103636,0
2013-07-15,22.356,22.41,22.322,22.383,62823,0
2013-07-16,22.427,22.427,22.365,22.41,63925,0
2013-07-17,22.41,22.471,22.41,22.437,135118,0
2013-07-18,22.48,22.48,22.427,22.445,132685,0
2013-07-19,22.41,22.515,22.41,22.515,60488,0
2013-07-22,22.462,22.577,22.427,22.543,86902,0
2013-07-23,22.462,22.561,22.453,22.533,54017,0
2013-07-24,22.524,22.543,22.498,22.533,104164,0
2013-07-25,22.533,22.533,22.48,22.498,61037,0
2013-07-26,22.498,22.533,22.471,22.471,72331,0
2013-07-29,22.558,22.603,22.52,22.558,187071,0
2013-07-30,22.603,22.629,22.53,22.575,136141,0
2013-07-31,22.593,22.666,22.558,22.647,92293,0
2013-08-01,22.593,22.647,22.593,22.603,101667,0
2013-08-02,22.629,22.692,22.593,22.692,76879,0
2013-08-05,22.684,22.711,22.638,22.692,92086,0
2013-08-06,22.666,22.684,22.612,22.657,91065,0
2013-08-07,22.692,22.729,22.603,22.647,138322,0
2013-08-08,22.675,22.701,22.638,22.684,84076,0
2013-08-09,22.666,22.701,22.558,22.692,75538,0
2013-08-12,22.692,22.711,22.684,22.711,88485,0
2013-08-13,22.657,22.711,22.603,22.603,90281,0
2013-08-14,22.621,22.647,22.567,22.593,72190,0
2013-08-15,22.593,22.629,22.549,22.584,188337,0
2013-08-16,22.558,22.647,22.54,22.558,99212,0
2013-08-19,22.54,22.567,22.386,22.458,154340,0
2013-08-20,22.486,22.512,22.386,22.466,160372,0
2013-08-21,22.466,22.549,22.432,22.44,118861,0
2013-08-22,22.52,22.567,22.44,22.53,75443,0
2013-08-23,22.486,22.558,22.486,22.504,58271,0
2013-08-26,22.512,22.612,22.504,22.558,74202,0
2013-08-27,22.512,22.612,22.512,22.612,119403,0
2013-08-28,22.575,22.647,22.54,22.558,51605,0
2013-08-29,22.575,22.638,22.54,22.584,62217,0
2013-08-30,22.584,22.612,22.567,22.612,58094,0
2013-09-03,22.612,22.621,22.558,22.567,67852,0
2013-09-04,22.584,22.593,22.558,22.575,101858,0
2013-09-05,22.575,22.603,22.512,22.512,82147,0
2013-09-06,22.53,22.575,22.504,22.52,97127,0
2013-09-09,22.567,22.603,22.52,22.567,71308,0
2013-09-10,22.657,22.701,22.53,22.53,55444,0
2013-09-11,22.558,22.593,22.52,22.558,49596,0
2013-09-12,22.584,22.629,22.504,22.558,103014,0
2013-09-13,22.558,22.675,22.512,22.657,43073,0
2013-09-16,22.647,22.684,22.558,22.567,52970,0
2013-09-17,22.584,22.629,22.558,22.584,56038,0
2013-09-18,22.558,22.738,22.54,22.729,52874,0
2013-09-19,22.675,22.72,22.629,22.692,64006,0
2013-09-20,22.72,22.72,22.666,22.701,30646,0
2013-09-23,22.72,22.729,22.684,22.692,30391,0
2013-09-24,22.711,22.729,22.666,22.711,323961,0
2013-09-25,22.729,22.775,22.692,22.746,103375,0
2013-09-26,22.711,22.765,22.684,22.755,173238,0
2013-09-27,22.711,22.775,22.603,22.675,125213,0
2013-09-30,22.675,22.775,22.666,22.755,119391,0
2013-10-01,22.755,22.755,22.701,22.738,76706,0
2013-10-02,22.738,22.775,22.711,22.738,129190,0
2013-10-03,22.738,22.829,22.738,22.793,107815,0
2013-10-04,22.746,22.829,22.746,22.801,31628,0
2013-10-07,22.765,22.819,22.738,22.783,90825,0
2013-10-08,22.801,22.809,22.72,22.72,57674,0
2013-10-09,22.738,22.783,22.701,22.701,40403,0
2013-10-10,22.738,22.738,22.675,22.729,75097,0
2013-10-11,22.729,22.775,22.72,22.746,24010,0
2013-10-14,22.701,22.765,22.701,22.711,41176,0
2013-10-15,22.711,22.809,22.711,22.793,246792,0
2013-10-16,22.801,22.809,22.738,22.783,246883,0
2013-10-17,22.755,22.829,22.755,22.809,27992,0
2013-10-18,22.729,23.063,22.729,23.063,297367,0
2013-10-21,22.964,22.964,22.918,22.937,46086,0
2013-10-22,22.873,22.981,22.873,22.927,86229,0
2013-10-23,22.927,23,22.883,22.991,93650,0
2013-10-24,22.991,22.991,22.901,22.937,233942,0
2013-10-25,22.945,22.972,22.793,22.945,148237,0
2013-10-28,22.927,22.955,22.901,22.937,222538,0
2013-10-29,22.999,22.999,22.953,22.953,116879,0
2013-10-30,22.953,22.979,22.907,22.953,134567,0
2013-10-31,22.953,23.054,22.934,22.999,89316,0
2013-11-01,23.099,23.109,22.962,22.999,61139,0
2013-11-04,22.97,23.025,22.953,22.953,59512,0
2013-11-05,22.962,23.008,22.953,22.97,60906,0
2013-11-06,22.989,23.017,22.962,22.97,65384,0
2013-11-07,22.97,22.999,22.962,22.962,48955,0
2013-11-08,22.989,23.017,22.934,22.934,135106,0
2013-11-11,22.953,23.017,22.953,22.962,191055,0
2013-11-12,22.97,22.999,22.953,22.962,210421,0
2013-11-13,22.962,22.989,22.953,22.953,98733,0
2013-11-14,22.962,22.999,22.953,22.962,104507,0
2013-11-15,22.979,22.999,22.962,22.962,81438,0
2013-11-18,22.962,23.008,22.962,22.979,99410,0
2013-11-19,22.999,23.008,22.97,23.008,70680,0
2013-11-20,23.017,23.035,22.979,22.979,43408,0
2013-11-21,23.017,23.025,22.989,22.999,59611,0
2013-11-22,23.008,23.136,22.989,23.008,105256,0
2013-11-25,23.054,23.118,23.044,23.099,72296,0
2013-11-26,23.09,23.099,23.044,23.044,69434,0
2013-11-27,23.063,23.09,23.008,23.008,30457,0
2013-11-29,23.072,23.099,23.044,23.063,84411,0
2013-12-02,23.09,23.145,23.09,23.118,104589,0
2013-12-03,23.099,23.164,23.09,23.145,41399,0
2013-12-04,23.099,23.127,23.072,23.08,50030,0
2013-12-05,23.099,23.099,23.063,23.063,57320,0
2013-12-06,23.08,23.118,23.044,23.044,30561,0
2013-12-09,23.09,23.09,23.063,23.072,27633,0
2013-12-10,23.08,23.164,23.072,23.145,104740,0
2013-12-11,23.109,23.164,23.08,23.136,72857,0
2013-12-12,23.118,23.164,23.072,23.164,195057,0
2013-12-13,23.09,23.366,23.09,23.366,304412,0
2013-12-16,23.265,23.411,23.191,23.2,198334,0
2013-12-17,23.191,23.246,23.154,23.191,536996,0
2013-12-18,23.154,23.219,23.136,23.182,68061,0
2013-12-19,23.164,23.21,23.127,23.164,123980,0
2013-12-20,23.219,23.283,23.21,23.21,62673,0
2013-12-23,23.255,23.338,23.191,23.283,70941,0
2013-12-24,23.246,23.274,23.246,23.246,17550,0
2013-12-26,23.274,23.274,23.191,23.21,38805,0
2013-12-27,23.274,23.283,23.219,23.228,49644,0
2013-12-30,23.237,23.292,23.21,23.255,99116,0
2013-12-31,23.237,23.302,23.219,23.274,35096,0
2014-01-02,23.228,23.283,23.228,23.265,82803,0
2014-01-03,23.255,23.31,23.255,23.31,53388,0
2014-01-06,23.283,23.31,23.274,23.292,44592,0
2014-01-07,23.283,23.329,23.283,23.32,93291,0
2014-01-08,23.301,23.32,23.283,23.31,61679,0
2014-01-09,23.31,23.347,23.274,23.347,41167,0
2014-01-10,23.338,23.402,23.32,23.347,201920,0
2014-01-13,23.32,23.356,23.32,23.356,61770,0
2014-01-14,23.329,23.356,23.301,23.329,50748,0
2014-01-15,23.329,23.356,23.329,23.356,62979,0
2014-01-16,23.356,23.402,23.356,23.402,67003,0
2014-01-17,23.366,23.402,23.274,23.274,197228,0
2014-01-21,23.329,23.402,23.32,23.402,100624,0
2014-01-22,23.393,23.43,23.375,23.421,85840,0
2014-01-23,23.44,23.448,23.347,23.393,103302,0
2014-01-24,23.356,23.411,23.347,23.411,42077,0
2014-01-27,23.366,23.393,23.347,23.393,80755,0
2014-01-28,23.375,23.411,23.366,23.393,131134,0
2014-01-29,23.438,23.465,23.409,23.465,104262,0
2014-01-30,23.465,23.484,23.456,23.484,44708,0
2014-01-31,23.465,23.484,23.447,23.456,249971,0
2014-02-03,23.484,23.504,23.465,23.465,63955,0
2014-02-04,23.475,23.504,23.456,23.465,227968,0
2014-02-05,23.465,23.54,23.456,23.54,103258,0
2014-02-06,23.521,23.56,23.504,23.521,56697,0
2014-02-07,23.567,23.587,23.54,23.56,41869,0
2014-02-10,23.587,23.606,23.56,23.587,51612,0
2014-02-11,23.587,23.633,23.494,23.512,112773,0
2014-02-12,23.55,23.567,23.512,23.54,41818,0
2014-02-13,23.54,23.55,23.512,23.512,52166,0
2014-02-14,23.512,23.577,23.512,23.521,104317,0
2014-02-18,23.55,23.596,23.54,23.54,67307,0
2014-02-19,23.55,23.616,23.531,23.531,76100,0
2014-02-20,23.54,23.587,23.512,23.531,101065,0
2014-02-21,23.521,23.606,23.521,23.55,66227,0
2014-02-24,23.56,23.623,23.521,23.56,106993,0
2014-02-25,23.54,23.577,23.504,23.512,73771,0
2014-02-26,23.521,23.55,23.494,23.494,113744,0
2014-02-27,23.512,23.567,23.504,23.512,95754,0
2014-02-28,23.587,23.596,23.531,23.531,61178,0
2014-03-03,23.54,23.587,23.531,23.55,40150,0
2014-03-04,23.567,23.587,23.55,23.55,40200,0
2014-03-05,23.56,23.652,23.56,23.567,122094,0
2014-03-06,23.587,23.623,23.55,23.55,80414,0
2014-03-07,23.56,23.596,23.54,23.56,40019,0
2014-03-10,23.56,23.643,23.55,23.623,65662,0
2014-03-11,23.633,23.652,23.596,23.643,59798,0
2014-03-12,23.633,23.633,23.596,23.596,63966,0
2014-03-13,23.606,23.606,23.55,23.587,139580,0
2014-03-14,23.596,23.699,23.587,23.699,63333,0
2014-03-17,23.68,23.774,23.606,23.718,65005,0
2014-03-18,23.736,23.811,23.728,23.784,43347,0
2014-03-19,23.699,23.774,23.623,23.709,89905,0
2014-03-20,23.68,23.774,23.68,23.774,70415,0
2014-03-21,23.765,23.784,23.718,23.765,104586,0
2014-03-24,23.774,23.877,23.736,23.848,61301,0
2014-03-25,23.821,23.821,23.765,23.774,76577,0
2014-03-26,23.784,23.792,23.689,23.792,74401,0
2014-03-27,23.792,23.792,23.736,23.774,73789,0
2014-03-28,23.774,23.857,23.774,23.792,76749,0
2014-03-31,23.792,23.821,23.784,23.821,94251,0
2014-04-01,23.821,23.896,23.801,23.84,117267,0
2014-04-02,23.821,23.867,23.801,23.83,73404,0
2014-04-03,23.84,23.867,23.821,23.848,95138,0
2014-04-04,23.83,23.84,23.801,23.811,56334,0
2014-04-07,23.848,23.896,23.83,23.896,1916673,0
2014-04-08,23.857,23.904,23.857,23.904,56623,0
2014-04-09,23.904,23.914,23.867,23.867,63021,0
2014-04-10,23.867,23.942,23.867,23.923,65018,0
2014-04-11,23.914,23.96,23.914,23.96,161117,0
2014-04-14,24.12,24.12,24.026,24.045,132781,0
2014-04-15,24.072,24.11,24.016,24.035,131588,0
2014-04-16,24.035,24.072,23.96,23.998,188406,0
2014-04-17,23.979,24.194,23.821,23.83,585257,0
2014-04-21,23.867,23.97,23.867,23.96,70298,0
2014-04-22,23.952,24.035,23.952,24.016,63933,0
2014-04-23,24.054,24.054,23.989,24.016,113573,0
2014-04-24,23.998,24.016,23.97,23.998,228247,0
2014-04-25,23.97,24.12,23.97,24.12,280002,0
2014-04-28,24.098,24.26,24.098,24.26,216394,0
2014-04-29,24.279,24.279,24.165,24.174,99116,0
2014-04-30,24.174,24.231,24.136,24.222,53385,0
2014-05-01,24.222,24.279,24.193,24.222,61386,0
2014-05-02,24.174,24.279,24.174,24.279,45406,0
2014-05-05,24.24,24.297,24.183,24.231,90523,0
2014-05-06,24.212,24.279,24.212,24.24,112390,0
2014-05-07,24.25,24.307,24.231,24.288,731075,0
2014-05-08,24.269,24.336,24.269,24.336,49863,0
2014-05-09,24.326,24.345,24.279,24.317,105595,0
2014-05-12,24.345,24.345,24.25,24.307,72830,0
2014-05-13,24.279,24.326,24.269,24.326,247478,0
2014-05-14,24.288,24.345,24.288,24.317,93403,0
2014-05-15,24.345,24.393,24.307,24.354,201776,0
2014-05-16,24.326,24.411,24.326,24.411,64879,0
2014-05-19,24.383,24.478,24.374,24.421,119638,0
2014-05-20,24.411,24.488,24.374,24.393,57852,0
2014-05-21,24.393,24.421,24.345,24.374,95648,0
2014-05-22,24.345,24.421,24.297,24.354,64519,0
2014-05-23,24.421,24.45,24.288,24.411,139315,0
2014-05-27,24.421,24.498,24.383,24.45,84394,0
2014-05-28,24.507,24.592,24.45,24.573,131129,0
2014-05-29,24.545,24.592,24.431,24.507,122693,0
2014-05-30,24.45,24.545,24.421,24.478,41606,0
2014-06-02,24.441,24.507,24.421,24.441,30512,0
2014-06-03,24.441,24.488,24.336,24.354,73001,0
2014-06-04,24.336,24.364,24.279,24.326,74467,0
2014-06-05,24.307,24.393,24.231,24.345,93251,0
2014-06-06,24.317,24.411,24.288,24.288,23514,0
2014-06-09,24.307,24.345,24.279,24.297,62538,0
2014-06-10,24.307,24.326,24.25,24.307,50092,0
2014-06-11,24.26,24.307,24.26,24.26,38163,0
2014-06-12,24.317,24.364,24.269,24.317,66170,0
2014-06-13,24.307,24.345,24.24,24.24,61072,0
2014-06-16,24.269,24.336,24.269,24.317,79670,0
2014-06-17,24.326,24.421,24.326,24.374,235764,0
2014-06-18,24.354,24.468,24.354,24.45,40769,0
2014-06-19,24.45,24.564,24.45,24.564,52220,0
2014-06-20,24.545,24.934,24.525,24.84,313522,0
2014-06-23,24.669,24.743,24.629,24.716,69247,0
2014-06-24,24.686,24.726,24.45,24.592,274831,0
2014-06-25,24.592,24.612,24.525,24.525,61658,0
2014-06-26,24.555,24.582,24.525,24.525,57914,0
2014-06-27,24.573,24.629,24.525,24.535,48629,0
2014-06-30,24.525,24.706,24.525,24.706,91260,0
2014-07-01,24.573,24.84,24.573,24.83,53508,0
2014-07-02,24.735,24.85,24.706,24.753,75981,0
2014-07-03,24.706,24.716,24.612,24.669,48872,0
2014-07-07,24.669,24.696,24.592,24.686,35969,0
2014-07-08,24.686,24.743,24.639,24.743,34848,0
2014-07-09,24.716,24.716,24.678,24.686,26045,0
2014-07-10,24.612,24.686,24.564,24.564,41154,0
2014-07-11,24.612,24.716,24.612,24.659,95666,0
2014-07-14,24.678,24.743,24.629,24.649,59235,0
2014-07-15,24.639,24.743,24.639,24.726,35643,0
2014-07-16,24.678,24.706,24.592,24.612,30617,0
2014-07-17,24.592,24.659,24.441,24.478,60773,0
2014-07-18,24.468,24.555,24.468,24.555,104502,0
2014-07-21,24.545,24.602,24.468,24.525,33906,0
2014-07-22,24.545,24.612,24.478,24.525,69007,0
2014-07-23,24.545,24.592,24.45,24.507,74356,0
2014-07-24,24.516,24.582,24.507,24.582,46031,0
2014-07-25,24.564,24.602,24.555,24.602,23576,0
2014-07-28,24.592,24.612,24.525,24.573,32533,0
2014-07-29,24.61,24.812,24.61,24.754,175876,0
2014-07-30,24.744,24.764,24.648,24.668,110872,0
2014-07-31,24.658,24.716,24.532,24.561,117666,0
2014-08-01,24.61,24.628,24.454,24.542,83800,0
2014-08-04,24.552,24.619,24.503,24.6,108195,0
2014-08-05,24.6,24.6,24.474,24.512,78657,0
2014-08-06,24.512,24.58,24.494,24.58,38603,0
2014-08-07,24.57,24.648,24.57,24.648,65303,0
2014-08-08,24.686,24.686,24.59,24.59,27975,0
2014-08-11,24.58,24.648,24.58,24.628,43861,0
2014-08-12,24.628,24.658,24.59,24.658,24287,0
2014-08-13,24.638,24.735,24.619,24.706,68458,0
2014-08-14,24.706,24.802,24.677,24.716,72968,0
2014-08-15,24.696,24.802,24.696,24.784,44321,0
2014-08-18,24.784,24.938,24.784,24.918,52990,0
2014-08-19,24.918,24.918,24.812,24.812,36990,0
2014-08-20,24.802,24.918,24.802,24.918,25999,0
2014-08-21,24.86,24.89,24.754,24.842,120645,0
2014-08-22,24.842,24.842,24.754,24.754,32812,0
2014-08-25,24.744,24.784,24.726,24.726,31987,0
2014-08-26,24.726,24.764,24.696,24.716,34093,0
2014-08-27,24.735,24.802,24.706,24.726,49603,0
2014-08-28,24.764,24.832,24.726,24.822,70870,0
2014-08-29,24.812,24.9,24.793,24.9,24187,0
2014-09-02,24.832,24.928,24.726,24.735,62737,0
2014-09-03,24.726,24.812,24.628,24.628,155371,0
2014-09-04,24.628,24.658,24.58,24.658,92601,0
2014-09-05,24.61,24.686,24.6,24.668,88640,0
2014-09-08,24.61,24.9,24.6,24.61,60500,0
2014-09-09,24.648,24.677,24.61,24.648,56845,0
2014-09-10,24.648,24.735,24.648,24.726,87484,0
2014-09-11,24.677,24.716,24.61,24.628,61625,0
2014-09-12,24.628,24.628,24.58,24.619,26842,0
2014-09-15,24.648,24.686,24.61,24.628,60141,0
2014-09-16,24.61,24.726,24.61,24.726,49389,0
2014-09-17,24.696,24.735,24.61,24.638,169851,0
2014-09-18,24.648,24.686,24.619,24.638,49398,0
2014-09-19,24.648,24.812,24.648,24.754,67212,0
2014-09-22,24.677,24.726,24.648,24.668,26780,0
2014-09-23,24.677,24.716,24.668,24.706,66427,0
2014-09-24,24.686,24.764,24.686,24.706,27323,0
2014-09-25,24.696,24.716,24.658,24.658,27914,0
2014-09-26,24.638,24.812,24.628,24.812,41588,0
2014-09-29,24.754,24.784,24.726,24.764,116179,0
2014-09-30,24.784,24.89,24.764,24.842,67872,0
2014-10-01,24.802,24.86,24.793,24.832,62503,0
2014-10-02,24.832,24.89,24.735,24.87,63977,0
2014-10-03,24.822,24.89,24.812,24.89,38362,0
2014-10-06,24.89,24.9,24.822,24.822,66637,0
2014-10-07,24.851,24.86,24.726,24.735,77163,0
2014-10-08,24.764,24.793,24.716,24.784,111990,0
2014-10-09,24.754,24.774,24.726,24.744,23181,0
2014-10-10,24.754,24.754,24.648,24.677,65187,0
2014-10-13,24.716,24.735,24.658,24.706,50611,0
2014-10-14,24.706,24.812,24.677,24.744,75283,0
2014-10-15,24.696,24.764,24.686,24.744,70744,0
2014-10-16,24.696,24.842,24.696,24.842,46583,0
2014-10-17,24.851,24.938,24.842,24.938,80437,0
2014-10-20,24.89,24.996,24.842,24.918,118859,0
2014-10-21,24.928,24.938,24.89,24.918,57532,0
2014-10-22,24.91,24.928,24.86,24.91,75317,0
2014-10-23,24.89,24.968,24.89,24.968,54800,0
2014-10-24,24.89,24.986,24.89,24.976,46216,0
2014-10-27,24.91,24.996,24.91,24.996,36081,0
2014-10-28,24.996,25.026,24.948,25.026,88074,0
2014-10-29,25.023,25.091,25.013,25.091,125466,0
2014-10-30,25.082,25.121,25.013,25.111,60303,0
2014-10-31,25.101,25.18,25.091,25.15,69169,0
2014-11-03,25.209,25.249,25.141,25.249,99821,0
2014-11-04,25.239,25.308,25.18,25.308,103808,0
2014-11-05,25.278,25.278,25.2,25.268,46798,0
2014-11-06,25.219,25.268,25.219,25.229,58004,0
2014-11-07,25.219,25.377,25.209,25.219,92041,0
2014-11-10,25.229,25.308,25.219,25.268,70313,0
2014-11-11,25.259,25.268,25.229,25.239,131049,0
2014-11-12,25.288,25.298,25.229,25.259,57411,0
2014-11-13,25.249,25.278,25.2,25.229,58642,0
2014-11-14,25.239,25.268,25.219,25.229,59608,0
2014-11-17,25.249,25.259,25.19,25.229,121634,0
2014-11-18,25.259,25.337,25.229,25.268,63218,0
2014-11-19,25.259,25.308,25.259,25.288,50017,0
2014-11-20,25.308,25.308,25.278,25.298,39391,0
2014-11-21,25.308,25.357,25.2,25.249,118817,0
2014-11-24,25.249,25.298,25.249,25.268,43547,0
2014-11-25,25.259,25.298,25.239,25.239,27973,0
2014-11-26,25.249,25.288,25.249,25.268,62166,0
2014-11-28,25.259,25.416,25.259,25.416,28637,0
2014-12-01,25.367,25.445,25.288,25.298,109204,0
2014-12-02,25.367,25.367,25.268,25.298,51457,0
2014-12-03,25.337,25.396,25.229,25.249,67181,0
2014-12-04,25.278,25.278,25.17,25.17,96300,0
2014-12-05,25.219,25.219,25.17,25.17,32227,0
2014-12-08,25.19,25.229,25.17,25.17,40983,0
2014-12-09,25.19,25.219,25.101,25.101,118005,0
2014-12-10,25.131,25.2,25.121,25.17,46872,0
2014-12-11,25.131,25.18,25.101,25.131,206440,0
2014-12-12,25.111,25.16,25.091,25.101,46135,0
2014-12-15,25.111,25.18,25.091,25.091,37359,0
2014-12-16,25.091,25.16,25.023,25.032,60853,0
2014-12-17,25.101,25.16,25.052,25.111,94819,0
2014-12-18,25.131,25.229,25.121,25.16,94664,0
2014-12-19,25.209,25.318,25.15,25.229,174011,0
2014-12-22,25.229,25.386,25.2,25.268,81538,0
2014-12-23,25.239,25.386,25.2,25.239,86526,0
2014-12-24,25.239,25.288,25.239,25.249,24996,0
2014-12-26,25.249,25.288,25.239,25.249,16286,0
2014-12-29,25.239,25.327,25.239,25.327,30017,0
2014-12-30,25.318,25.396,25.268,25.347,33909,0
2014-12-31,25.327,25.416,25.298,25.318,44341,0
2015-01-02,25.347,25.386,25.268,25.377,111109,0
2015-01-05,25.386,25.386,25.288,25.318,71984,0
2015-01-06,25.308,25.347,25.288,25.318,70870,0
2015-01-07,25.327,25.406,25.327,25.377,58547,0
2015-01-08,25.367,25.416,25.327,25.377,476802,0
2015-01-09,25.347,25.416,25.347,25.357,32184,0
2015-01-12,25.416,25.416,25.357,25.386,68609,0
2015-01-13,25.396,25.416,25.318,25.367,69392,0
2015-01-14,25.337,25.367,25.278,25.347,186650,0
2015-01-15,25.327,25.406,25.327,25.367,54916,0
2015-01-16,25.396,25.475,25.396,25.475,94195,0
2015-01-20,25.455,25.524,25.436,25.485,75613,0
2015-01-21,25.514,25.563,25.495,25.524,66754,0
2015-01-22,25.554,25.612,25.475,25.524,56907,0
2015-01-23,25.534,25.612,25.514,25.573,72552,0
2015-01-26,25.563,25.632,25.544,25.563,58691,0
2015-01-27,25.544,25.681,25.544,25.612,74176,0
2015-01-28,25.67,25.72,25.66,25.68,107301,0
2015-01-29,25.7,25.7,25.54,25.58,168431,0
2015-01-30,25.62,25.68,25.58,25.61,47748,0
2015-02-02,25.66,25.66,25.6,25.62,70415,0
2015-02-03,25.65,25.7,25.63,25.67,89281,0
2015-02-04,25.67,25.68,25.66,25.67,44695,0
2015-02-05,25.67,25.7,25.67,25.69,105215,0
2015-02-06,25.68,25.7,25.67,25.68,86183,0
2015-02-09,25.69,25.7,25.68,25.7,64949,0
2015-02-10,25.7,25.74,25.68,25.7,115033,0
2015-02-11,25.71,25.73,25.68,25.7,75984,0
2015-02-12,25.7,25.77,25.7,25.72,53849,0
2015-02-13,25.72,25.77,25.71,25.74,48662,0
2015-02-17,25.72,25.76,25.69,25.7,41417,0
2015-02-18,25.67,25.7,25.53,25.65,45517,0
2015-02-19,25.6,25.64,25.56,25.62,82389,0
2015-02-20,25.57,25.64,25.56,25.6,70579,0
2015-02-23,25.58,25.66,25.58,25.62,102960,0
2015-02-24,25.65,25.75,25.65,25.71,73463,0
2015-02-25,25.73,25.74,25.66,25.67,54252,0
2015-02-26,25.67,25.73,25.62,25.72,74008,0
2015-02-27,25.7,25.8,25.69,25.72,53920,0
2015-03-02,25.71,25.731,25.69,25.73,39499,0
2015-03-03,25.71,25.81,25.69,25.74,54414,0
2015-03-04,25.73,25.79,25.72,25.72,73683,0
2015-03-05,25.77,25.8,25.72,25.73,99755,0
2015-03-06,25.72,25.77,25.69,25.73,100011,0
2015-03-09,25.71,25.74,25.66,25.68,42094,0
2015-03-10,25.657,25.68,25.63,25.66,57391,0
2015-03-11,25.65,25.72,25.65,25.67,45097,0
2015-03-12,25.67,25.7,25.63,25.68,81921,0
2015-03-13,25.68,25.97,25.68,25.88,476286,0
2015-03-16,25.91,25.95,25.87,25.91,271617,0
2015-03-17,25.86,25.89,25.81,25.86,24922,0
2015-03-18,25.87,25.9,25.845,25.85,75313,0
2015-03-19,25.9,25.95,25.889,25.91,115821,0
2015-03-20,25.9,25.97,25.83,25.83,106468,0
2015-03-23,25.85,25.91,25.85,25.89,52953,0
2015-03-24,25.93,25.93,25.86,25.86,34726,0
2015-03-25,25.86,25.97,25.86,25.93,52695,0
2015-03-26,25.89,25.93,25.85,25.87,35727,0
2015-03-27,25.86,25.93,25.85,25.9,21408,0
2015-03-30,25.9,25.96,25.9,25.95,67772,0
2015-03-31,25.88,25.94,25.86,25.89,41451,0
2015-04-01,25.88,25.912,25.85,25.86,51329,0
2015-04-02,25.87,25.93,25.87,25.91,18243,0
2015-04-06,25.89,25.925,25.87,25.88,27456,0
2015-04-07,25.9,25.91,25.86,25.88,39390,0
2015-04-08,25.89,25.91,25.85,25.91,70961,0
2015-04-09,25.92,25.95,25.82,25.84,70914,0
2015-04-10,25.88,25.94,25.84,25.92,96503,0
2015-04-13,25.89,25.97,25.81,25.85,79356,0
2015-04-14,25.83,25.89,25.81,25.84,48736,0
2015-04-15,25.88,25.91,25.86,25.9,41497,0
2015-04-16,25.85,25.9,25.78,25.8,72290,0
2015-04-17,25.83,25.88,25.76,25.78,121857,0
2015-04-20,25.85,25.88,25.8,25.87,70486,0
2015-04-21,25.87,26,25.85,25.97,126028,0
2015-04-22,25.98,25.99,25.93,25.95,36581,0
2015-04-23,25.96,25.99,25.945,25.99,38465,0
2015-04-24,25.99,26.02,25.96,26.02,90083,0
2015-04-27,26.04,26.05,25.98,26,40671,0
2015-04-28,25.56,25.65,25.55,25.63,144362,0
2015-04-29,25.61,25.7,25.52,25.66,153951,0
2015-04-30,25.67,25.67,25.599,25.63,71953,0
2015-05-01,25.66,25.89,25.62,25.88,572316,0
2015-05-04,25.8,25.89,25.78,25.85,171529,0
2015-05-05,25.84,25.88,25.79,25.84,66871,0
2015-05-06,25.83,25.89,25.67,25.7,137911,0
2015-05-07,25.67,25.79,25.66,25.69,44050,0
2015-05-08,25.71,25.87,25.71,25.76,53728,0
2015-05-11,25.71,25.8,25.65,25.69,36626,0
2015-05-12,25.5,25.78,25.5,25.66,185276,0
2015-05-13,25.65,25.78,25.65,25.77,84011,0
2015-05-14,25.76,25.89,25.76,25.86,45984,0
2015-05-15,25.81,25.87,25.81,25.82,48500,0
2015-05-18,25.82,25.85,25.76,25.79,50439,0
2015-05-19,25.73,25.78,25.73,25.78,18455,0
2015-05-20,25.75,25.8,25.7,25.75,58773,0
2015-05-21,25.73,25.92,25.73,25.92,75789,0
2015-05-22,25.84,25.903,25.804,25.83,20824,0
2015-05-26,25.832,25.832,25.74,25.75,78987,0
2015-05-27,25.8,25.83,25.71,25.72,29409,0
2015-05-28,25.72,25.79,25.72,25.75,40758,0
2015-05-29,25.8,25.8,25.72,25.728,100608,0
2015-06-01,25.73,25.76,25.7,25.71,24575,0
2015-06-02,25.66,25.78,25.6,25.7,179651,0
2015-06-03,25.68,25.68,25.61,25.659,41669,0
2015-06-04,25.68,25.75,25.68,25.74,22206,0
2015-06-05,25.7,25.74,25.65,25.7,18662,0
2015-06-08,25.68,25.72,25.67,25.67,21091,0
2015-06-09,25.71,25.72,25.67,25.68,46378,0
2015-06-10,25.68,25.7,25.65,25.67,117781,0
2015-06-11,25.68,25.73,25.67,25.69,88929,0
2015-06-12,25.705,25.705,25.67,25.69,14940,0
2015-06-15,25.68,25.704,25.62,25.67,70613,0
2015-06-16,25.62,25.67,25.62,25.65,27844,0
2015-06-17,25.67,25.69,25.62,25.62,34789,0
2015-06-18,25.62,25.657,25.57,25.6,36315,0
2015-06-19,25.58,25.61,25.53,25.6,39539,0
2015-06-22,25.55,25.62,25.5,25.62,107412,0
2015-06-23,25.58,25.78,25.58,25.75,68921,0
2015-06-24,25.736,25.75,25.62,25.62,32154,0
2015-06-25,25.65,25.69,25.64,25.65,37276,0
2015-06-26,25.659,25.68,25.63,25.65,32812,0
2015-06-29,25.65,25.68,25.61,25.67,36733,0
2015-06-30,25.63,25.75,25.6,25.75,58633,0
2015-07-01,25.72,25.79,25.71,25.73,108359,0
2015-07-02,25.72,25.78,25.68,25.78,39901,0
2015-07-06,25.71,25.75,25.7,25.72,76194,0
2015-07-07,25.74,25.75,25.69,25.7,44582,0
2015-07-08,25.7,25.75,25.65,25.71,40601,0
2015-07-09,25.73,25.75,25.66,25.69,37269,0
2015-07-10,25.692,25.71,25.66,25.71,27943,0
2015-07-13,25.72,25.77,25.717,25.77,46217,0
2015-07-14,25.76,25.84,25.75,25.84,45116,0
2015-07-15,25.81,25.88,25.8,25.86,71157,0
2015-07-16,25.84,25.94,25.83,25.89,99456,0
2015-07-17,25.87,25.96,25.87,25.96,67172,0
2015-07-20,25.98,26,25.96,26,32352,0
2015-07-21,25.99,26,25.94,25.94,57611,0
2015-07-22,25.95,25.98,25.89,25.9,51006,0
2015-07-23,25.92,25.94,25.8,25.92,81346,0
2015-07-24,25.91,25.92,25.88,25.9,31481,0
2015-07-27,25.9,25.94,25.877,25.94,28969,0
2015-07-28,25.94,25.95,25.9,25.95,62392,0
2015-07-29,25.51,25.55,25.5,25.53,54472,0
2015-07-30,25.54,25.55,25.52,25.54,53929,0
2015-07-31,25.56,25.59,25.53,25.56,65727,0
2015-08-03,25.59,25.6,25.55,25.55,50075,0
2015-08-04,25.6,25.61,25.52,25.56,63628,0
2015-08-05,25.58,25.59,25.52,25.59,87953,0
2015-08-06,25.59,25.59,25.55,25.55,98818,0
2015-08-07,25.58,25.58,25.53,25.55,32994,0
2015-08-10,25.53,25.58,25.53,25.58,30211,0
2015-08-11,25.55,25.66,25.55,25.66,51974,0
2015-08-12,25.635,25.65,25.58,25.61,53625,0
2015-08-13,25.61,25.63,25.54,25.6,91942,0
2015-08-14,25.57,25.62,25.53,25.62,27373,0
2015-08-17,25.58,25.64,25.56,25.59,67043,0
2015-08-18,25.6,25.62,25.59,25.6,150298,0
2015-08-19,25.6,25.62,25.56,25.56,32679,0
2015-08-20,25.55,25.56,25.5,25.5,56942,0
2015-08-21,25.5,25.63,25.5,25.55,57284,0
2015-08-24,25.4,25.47,25.111,25.34,271513,0
2015-08-25,25.36,25.48,25.33,25.48,110118,0
2015-08-26,25.48,25.52,25.41,25.5,50910,0
2015-08-27,25.49,25.55,25.44,25.49,54547,0
2015-08-28,25.45,25.53,25.444,25.46,46811,0
2015-08-31,25.46,25.52,25.46,25.5,49042,0
2015-09-01,25.48,25.52,25.46,25.46,31621,0
2015-09-02,25.44,25.49,25.44,25.47,36975,0
2015-09-03,25.46,25.59,25.42,25.54,27692,0
2015-09-04,25.54,25.54,25.41,25.47,30268,0
2015-09-08,25.48,25.55,25.45,25.55,15415,0
2015-09-09,25.532,25.57,25.511,25.52,34803,0
2015-09-10,25.53,25.55,25.53,25.54,18922,0
2015-09-11,25.539,25.579,25.48,25.5,49038,0
2015-09-14,25.51,25.61,25.51,25.55,17286,0
2015-09-15,25.58,25.59,25.55,25.56,28448,0
2015-09-16,25.57,25.59,25.51,25.58,34207,0
2015-09-17,25.56,25.69,25.56,25.66,70143,0
2015-09-18,25.63,25.68,25.61,25.64,64247,0
2015-09-21,25.67,25.71,25.64,25.68,49208,0
2015-09-22,25.65,25.71,25.65,25.7,14297,0
2015-09-23,25.69,25.73,25.65,25.73,51991,0
2015-09-24,25.69,25.74,25.686,25.71,36490,0
2015-09-25,25.71,25.73,25.7,25.73,19534,0
2015-09-28,25.74,25.74,25.67,25.74,35306,0
2015-09-29,25.733,25.733,25.68,25.71,17557,0
2015-09-30,25.68,25.73,25.66,25.67,43486,0
2015-10-01,25.68,25.704,25.61,25.65,31626,0
2015-10-02,25.68,25.68,25.6,25.65,52459,0
2015-10-05,25.66,25.79,25.66,25.73,59189,0
2015-10-06,25.72,25.79,25.72,25.79,18279,0
2015-10-07,25.76,25.8,25.72,25.72,41753,0
2015-10-08,25.78,25.78,25.74,25.74,29869,0
2015-10-09,25.74,25.78,25.74,25.74,36965,0
2015-10-12,25.73,25.79,25.73,25.79,13814,0
2015-10-13,25.75,25.85,25.74,25.85,25652,0
2015-10-14,25.82,25.86,25.76,25.76,68488,0
2015-10-15,25.79,25.89,25.79,25.86,64038,0
2015-10-16,25.86,25.9,25.8,25.9,45405,0
2015-10-19,25.89,25.95,25.88,25.94,49662,0
2015-10-20,25.94,25.956,25.9,25.95,43415,0
2015-10-21,25.93,25.96,25.92,25.92,29859,0
2015-10-22,25.93,25.99,25.93,25.99,30311,0
2015-10-23,25.96,26,25.875,26,56617,0
2015-10-26,25.99,26.04,25.97,26.04,87336,0
2015-10-27,26.01,26.03,25.96,26,35242,0
2015-10-28,25.59,25.64,25.57,25.6,97584,0
2015-10-29,25.63,25.72,25.58,25.72,57863,0
2015-10-30,25.67,25.71,25.61,25.68,78912,0
2015-11-02,25.7,25.73,25.5,25.66,159879,0
2015-11-03,25.67,25.76,25.66,25.75,139107,0
2015-11-04,25.76,25.821,25.75,25.78,65167,0
2015-11-05,25.77,25.82,25.76,25.8,31932,0
2015-11-06,25.75,25.75,25.61,25.7,31263,0
2015-11-09,25.647,25.75,25.61,25.67,43669,0
2015-11-10,25.71,25.79,25.71,25.78,41079,0
2015-11-11,25.73,25.85,25.73,25.85,44821,0
2015-11-12,25.79,25.87,25.74,25.84,33544,0
2015-11-13,25.77,25.92,25.77,25.79,45507,0
2015-11-16,25.78,25.78,25.75,25.77,5439,0
2015-11-17,25.77,25.77,25.65,25.65,25490,0
2015-11-18,25.65,25.695,25.65,25.69,27898,0
2015-11-19,25.68,25.75,25.663,25.73,15958,0
2015-11-20,25.73,25.76,25.72,25.76,23882,0
2015-11-23,25.71,25.76,25.71,25.71,31001,0
2015-11-24,25.75,25.86,25.73,25.86,53028,0
2015-11-25,25.8,25.89,25.77,25.77,44954,0
2015-11-27,25.78,25.96,25.75,25.95,29784,0
2015-11-30,25.89,25.97,25.83,25.95,25842,0
2015-12-01,26.02,26.05,25.97,26.05,45251,0
2015-12-02,25.97,25.983,25.9,25.93,41447,0
2015-12-03,25.9,25.94,25.81,25.81,30622,0
2015-12-04,25.8,25.86,25.8,25.82,30231,0
2015-12-07,25.81,25.81,25.73,25.76,71180,0
2015-12-08,25.72,25.75,25.7,25.74,40645,0
2015-12-09,25.81,25.81,25.71,25.74,58452,0
2015-12-10,25.7,25.75,25.7,25.74,20440,0
2015-12-11,25.702,25.72,25.61,25.63,39827,0
2015-12-14,25.64,25.64,25.34,25.47,137599,0
2015-12-15,25.49,25.6,25.41,25.5,73205,0
2015-12-16,25.48,25.69,25.48,25.69,27702,0
2015-12-17,25.62,25.75,25.56,25.6,63463,0
2015-12-18,25.6,25.64,25.548,25.58,37569,0
2015-12-21,25.57,25.68,25.57,25.62,206480,0
2015-12-22,25.62,25.739,25.58,25.62,263948,0
2015-12-23,25.65,25.66,25.58,25.6,176173,0
2015-12-24,25.61,25.65,25.54,25.65,380124,0
2015-12-28,25.67,25.72,25.649,25.72,25790,0
2015-12-29,25.7,25.81,25.7,25.78,39016,0
2015-12-30,25.77,25.77,25.64,25.69,86997,0
2015-12-31,25.69,25.73,25.63,25.63,41843,0
2016-01-04,25.6,25.77,25.59,25.72,136996,0
2016-01-05,25.73,25.8399,25.73,25.78,147247,0
2016-01-06,25.75,25.79,25.67,25.7,52507,0
2016-01-07,25.65,25.74,25.63,25.67,69046,0
2016-01-08,25.67,25.75,25.65,25.69,108797,0
2016-01-11,25.72,25.73,25.65,25.68,63663,0
2016-01-12,25.72,25.72,25.65,25.69,72159,0
2016-01-13,25.66,25.71,25.66,25.66,43854,0
2016-01-14,25.66,25.74,25.64,25.74,112805,0
2016-01-15,25.72,25.72,25.58,25.71,122237,0
2016-01-19,25.7,25.7,25.7,25.7,0,0
2016-01-20,25.62,25.66,25.58,25.644,126706,0
2016-01-21,25.68,25.68,25.6,25.65,69580,0
2016-01-22,25.65,25.69,25.59,25.62,150629,0
2016-01-25,25.63,25.66,25.61,25.64,157064,0
2016-01-26,25.65,25.69,25.6,25.65,245399,0
2016-01-27,25.25,25.3,25.23,25.28,228310,0
2016-01-28,25.29,25.34,25.28,25.34,137324,0
2016-01-29,25.35,25.4,25.32,25.4,127994,0
2016-02-01,25.42,25.59,25.38,25.5,147341,0
2016-02-02,25.5,25.53,25.45,25.48,84885,0
2016-02-03,25.5,25.5,25.3899,25.45,138787,0
2016-02-04,25.37,25.48,25.36,25.4,96200,0
2016-02-05,25.4,25.41,25.27,25.3199,159291,0
2016-02-08,25.32,25.32,25.0935,25.15,199333,0
2016-02-09,25.1,25.25,24.865,25.18,268284,0
2016-02-10,25.2,25.346,25.1747,25.22,95337,0
2016-02-11,25.05,25.16,24.78,24.95,378970,0
2016-02-12,25.1,25.2,25,25.2,278628,0
2016-02-16,25.35,25.38,25.17,25.2,104880,0
2016-02-17,25.2,25.35,25.15,25.35,173061,0
2016-02-18,25.4,25.45,25.35,25.45,62560,0
2016-02-19,25.4,25.49,25.4,25.49,36280,0
2016-02-22,25.5,25.54,25.41,25.41,133898,0
2016-02-23,25.45,25.4846,25.39,25.42,83237,0
2016-02-24,25.4,25.4575,25.3812,25.4,46321,0
2016-02-25,25.4038,25.55,25.4,25.53,66522,0
2016-02-26,25.48,25.55,25.46,25.5,35396,0
2016-02-29,25.51,25.59,25.4,25.55,80246,0
2016-03-01,25.5301,25.78,25.5301,25.78,78279,0
2016-03-02,25.63,25.75,25.63,25.71,39243,0
2016-03-03,25.72,25.721,25.62,25.65,49462,0
2016-03-04,25.64,25.69,25.59,25.59,27570,0
2016-03-07,25.6,25.66,25.59,25.5998,60913,0
2016-03-08,25.6,25.6,25.47,25.49,91862,0
2016-03-09,25.49,25.53,25.48,25.48,157385,0
2016-03-10,25.48,25.54,25.48,25.5,140375,0
2016-03-11,25.57,25.66,25.51,25.57,159359,0
2016-03-14,25.57,25.57,25.52,25.55,33776,0
2016-03-15,25.54,25.56,25.52,25.53,364753,0
2016-03-16,25.55,25.56,25.53,25.55,118556,0
2016-03-17,25.55,25.5995,25.55,25.57,194417,0
2016-03-18,25.58,25.5904,25.51,25.51,130336,0
2016-03-21,25.55,25.56,25.55,25.56,97187,0
2016-03-22,25.59,25.59,25.54,25.56,149873,0
2016-03-23,25.55,25.57,25.54,25.55,91390,0
2016-03-24,25.56,25.56,25.53,25.55,58593,0
2016-03-28,25.57,25.63,25.54,25.63,625242,0
2016-03-29,25.6,25.735,25.6,25.73,337469,0
2016-03-30,25.74,25.75,25.7,25.74,81738,0
2016-03-31,25.74,25.76,25.6985,25.75,76483,0
2016-04-01,25.72,25.7499,25.66,25.68,80555,0
2016-04-04,25.6786,25.6786,25.61,25.65,136529,0
2016-04-05,25.65,25.69,25.63,25.69,51466,0
2016-04-06,25.6999,25.73,25.64,25.73,154797,0
2016-04-07,25.66,25.6901,25.64,25.67,104650,0
2016-04-08,25.63,25.71,25.63,25.71,49823,0
2016-04-11,25.72,25.7454,25.69,25.73,73420,0
2016-04-12,25.71,25.74,25.7,25.74,73457,0
2016-04-13,25.75,25.8,25.7401,25.79,81333,0
2016-04-14,25.78,25.84,25.7699,25.78,80632,0
2016-04-15,25.77,25.9,25.7601,25.9,234170,0
2016-04-18,25.86,25.87,25.8,25.86,102588,0
2016-04-19,25.85,25.9401,25.8424,25.9099,83092,0
2016-04-20,25.9,25.97,25.8902,25.96,44333,0
2016-04-21,25.94,25.95,25.86,25.87,85789,0
2016-04-22,25.889,25.9299,25.85,25.91,50263,0
2016-04-25,25.89,25.91,25.84,25.84,125423,0
2016-04-26,25.84,25.9,25.84,25.87,177959,0
2016-04-27,25.47,25.48,25.44,25.47,220865,0
2016-04-28,25.5,25.53,25.47,25.47,138927,0
2016-04-29,25.51,25.5299,25.44,25.49,168329,0
2016-05-02,25.53,25.53,25.42,25.45,308675,0
2016-05-03,25.5,25.52,25.45,25.47,141383,0
2016-05-04,25.5,25.58,25.47,25.58,101613,0
2016-05-05,25.59,25.59,25.56,25.59,65934,0
2016-05-06,25.6,25.74,25.6,25.7108,76036,0
2016-05-09,25.74,25.81,25.74,25.81,72648,0
2016-05-10,25.8,25.84,25.73,25.79,42557,0
2016-05-11,25.78,25.82,25.67,25.74,83554,0
2016-05-12,25.78,25.78,25.7,25.75,83665,0
2016-05-13,25.78,25.7901,25.72,25.76,67355,0
2016-05-16,25.78,25.78,25.7,25.74,102062,0
2016-05-17,25.73,25.7501,25.71,25.74,32373,0
2016-05-18,25.73,25.75,25.7136,25.73,28677,0
2016-05-19,25.72,25.7499,25.6414,25.73,53034,0
2016-05-20,25.7,25.74,25.68,25.74,42389,0
2016-05-23,25.71,25.74,25.65,25.72,64503,0
2016-05-24,25.7,25.7737,25.66,25.72,80300,0
2016-05-25,25.69,25.72,25.67,25.72,78839,0
2016-05-26,25.68,25.74,25.66,25.73,54836,0
2016-05-27,25.75,25.75,25.709,25.7199,26427,0
2016-05-31,25.75,25.77,25.7046,25.73,56446,0
2016-06-01,25.7211,25.74,25.68,25.73,84226,0
2016-06-02,25.7,25.74,25.67,25.73,55293,0
2016-06-03,25.73,25.73,25.68,25.71,116649,0
2016-06-06,25.71,25.79,25.69,25.79,116369,0
2016-06-07,25.79,25.84,25.75,25.78,41231,0
2016-06-08,25.78,25.84,25.75,25.8215,34462,0
2016-06-09,25.83,25.97,25.824,25.95,62537,0
2016-06-10,25.88,25.96,25.83,25.91,110966,0
2016-06-13,25.93,25.93,25.85,25.9,31677,0
2016-06-14,25.85,25.91,25.81,25.87,68027,0
2016-06-15,25.85,25.94,25.85,25.92,45575,0
2016-06-16,25.94,25.94,25.81,25.89,72241,0
2016-06-17,25.85,25.96,25.83,25.95,65381,0
2016-06-20,25.94,26,25.91,26,43978,0
2016-06-21,25.981,25.981,25.9148,25.94,49611,0
2016-06-22,25.93,26.0699,25.93,26,61580,0
2016-06-23,25.95,26.04,25.91,26.04,68725,0
2016-06-24,25.85,26.03,25.82,25.89,45915,0
2016-06-27,25.85,25.86,25.7301,25.85,48471,0
2016-06-28,25.9044,26.01,25.795,26,73203,0
2016-06-29,26.01,26.03,25.95,25.95,45242,0
2016-06-30,25.9972,26.12,25.9845,26.09,69891,0
2016-07-01,26.08,26.11,25.95,25.98,40182,0
2016-07-05,26,26.02,25.91,25.99,37938,0
2016-07-06,26,26.04,25.95,25.98,42258,0
2016-07-07,26.06,26.1,26,26.06,52834,0
2016-07-08,26.03,26.06,25.92,25.95,95283,0
2016-07-11,25.95,26,25.89,25.98,118610,0
2016-07-12,25.98,26.09,25.98,26.03,95997,0
2016-07-13,25.96,26.1,25.96,26.1,74201,0
2016-07-14,26,26.02,25.74,25.84,294364,0
2016-07-15,25.79,25.8,25.71,25.79,357398,0
2016-07-18,25.79,25.9,25.75,25.9,179512,0
2016-07-19,25.84,25.88,25.81,25.85,74910,0
2016-07-20,25.82,25.82,25.7,25.77,820197,0
2016-07-21,25.79,25.83,25.75,25.81,106580,0
2016-07-22,25.78,25.88,25.78,25.83,86855,0
2016-07-25,25.8799,25.89,25.81,25.82,75442,0
2016-07-26,25.83,25.93,25.83,25.86,111973,0
2016-07-27,25.45,25.5899,25.43,25.49,185234,0
2016-07-28,25.55,25.55,25.46,25.46,123146,0
2016-07-29,25.5,25.53,25.46,25.46,157703,0
2016-08-01,25.46,25.55,25.43,25.49,268855,0
2016-08-02,25.55,25.6,25.49,25.6,87489,0
2016-08-03,25.6,25.65,25.51,25.56,63720,0
2016-08-04,25.65,25.695,25.6201,25.63,147449,0
2016-08-05,25.69,25.69,25.62,25.63,115565,0
2016-08-08,25.6,25.68,25.6,25.61,111556,0
2016-08-09,25.61,25.69,25.61,25.63,96420,0
2016-08-10,25.62,25.65,25.61,25.65,30368,0
2016-08-11,25.66,25.67,25.58,25.61,89695,0
2016-08-12,25.65,25.69,25.65,25.68,52396,0
2016-08-15,25.62,26.61,25.6,25.63,261963,0
2016-08-16,25.63,25.63,25.6,25.62,189660,0
2016-08-17,25.63,25.63,25.61,25.61,90089,0
2016-08-18,25.6,25.63,25.58,25.63,92901,0
2016-08-19,25.6,25.63,25.58,25.62,54372,0
2016-08-22,25.63,25.63,25.6,25.6,63910,0
2016-08-23,25.61,25.63,25.61,25.63,62278,0
2016-08-24,25.62,25.63,25.61,25.62,47668,0
2016-08-25,25.61,25.63,25.6,25.6,30792,0
2016-08-26,25.6,25.69,25.6,25.69,78348,0
2016-08-29,25.64,25.67,25.64,25.64,36711,0
2016-08-30,25.66,25.66,25.62,25.63,50191,0
2016-08-31,25.65,25.74,25.6342,25.73,40703,0
2016-09-01,25.69,25.69,25.64,25.65,41298,0
2016-09-02,25.66,25.7,25.66,25.685,39672,0
2016-09-06,25.7,25.7,25.64,25.67,42339,0
2016-09-07,25.67,25.78,25.67,25.75,53167,0
2016-09-08,25.76,25.7903,25.68,25.76,44456,0
2016-09-09,25.74,25.755,25.64,25.66,40103,0
2016-09-12,25.69,25.76,25.66,25.76,39059,0
2016-09-13,25.7253,25.77,25.64,25.6999,38502,0
2016-09-14,25.7,25.71,25.65,25.71,39504,0
2016-09-15,25.71,25.71,25.61,25.61,41950,0
2016-09-16,25.63,25.6651,25.61,25.61,40128,0
2016-09-19,25.7,25.8,25.667,25.69,55501,0
2016-09-20,25.74,25.8,25.69,25.79,43354,0
2016-09-21,25.73,25.86,25.73,25.86,33981,0
2016-09-22,25.81,25.87,25.73,25.83,51164,0
2016-09-23,25.79,25.87,25.75,25.77,37203,0
2016-09-26,25.8,25.83,25.73,25.75,95311,0
2016-09-27,25.76,25.84,25.72,25.77,77622,0
2016-09-28,25.82,25.84,25.76,25.81,61349,0
2016-09-29,25.77,25.81,25.63,25.66,61520,0
2016-09-30,25.74,25.8,25.7,25.76,42193,0
2016-10-03,25.7,25.84,25.7,25.84,141590,0
2016-10-04,25.8,25.8,25.75,25.75,20882,0
2016-10-05,25.75,25.8,25.7381,25.7799,34162,0
2016-10-06,25.76,25.84,25.72,25.82,27981,0
2016-10-07,25.81,25.8299,25.73,25.77,20560,0
2016-10-10,25.75,25.78,25.7,25.76,40287,0
2016-10-11,25.77,25.82,25.72,25.8,39718,0
2016-10-12,25.79,25.79,25.73,25.74,133421,0
2016-10-13,25.72,25.8,25.7,25.78,39833,0
2016-10-14,25.78,25.845,25.78,25.84,34983,0
2016-10-17,25.79,25.87,25.78,25.86,23588,0
2016-10-18,25.87,25.98,25.86,25.98,83609,0
2016-10-19,25.97,26.03,25.91,25.93,50729,0
2016-10-20,25.95,25.96,25.86,25.95,40804,0
2016-10-21,25.92,26.1,25.87,26.1,131496,0
2016-10-24,26.04,26.12,26.04,26.05,65104,0
2016-10-25,26.03,26.1,26.01,26.09,117238,0
2016-10-26,26.07,26.09,26.0233,26.06,41445,0
2016-10-27,25.73,25.76,25.65,25.76,99609,0
2016-10-28,25.7,25.7361,25.67,25.72,29882,0
2016-10-31,25.79,25.79,25.7,25.76,19903,0
2016-11-01,25.82,25.82,25.66,25.71,48807,0
2016-11-02,25.64,25.7,25.57,25.57,48228,0
2016-11-03,25.62,25.63,25.49,25.49,39172,0
2016-11-04,25.5,25.55,25.5,25.52,40888,0
2016-11-07,25.56,25.67,25.5,25.5,61764,0
2016-11-08,25.51,25.5293,25.45,25.49,69250,0
2016-11-09,25.45,25.52,25.4201,25.44,59857,0
2016-11-10,25.5,25.51,25.3,25.35,165314,0
2016-11-11,25.34,25.42,25.3,25.415,76148,0
2016-11-14,25.4,25.4,25.3,25.39,105927,0
2016-11-15,25.35,25.47,25.35,25.45,41913,0
2016-11-16,25.39,25.57,25.33,25.39,92832,0
2016-11-17,25.39,26.5,25.39,25.4,40692,0
2016-11-18,25.4,25.469,25.35,25.35,114383,0
2016-11-21,25.4,25.53,25.38,25.43,59133,0
2016-11-22,25.43,25.43,25.3993,25.4,51809,0
2016-11-23,25.39,25.49,25.39,25.48,58885,0
2016-11-25,25.43,25.51,25.39,25.51,54514,0
2016-11-28,25.54,25.54,25.41,25.4624,87272,0
2016-11-29,25.46,25.48,25.42,25.47,39126,0
2016-11-30,25.47,25.48,25.41,25.47,46214,0
2016-12-01,25.44,25.44,25.4,25.41,67143,0
2016-12-02,25.41,25.44,25.41,25.41,40037,0
2016-12-05,25.49,25.49,25.4,25.41,116996,0
2016-12-06,25.41,25.44,25.41,25.43,33246,0
2016-12-07,25.43,25.45,25.415,25.43,43520,0
2016-12-08,25.43,25.45,25.41,25.42,25514,0
2016-12-09,25.42,25.5,25.41,25.5,105341,0
2016-12-12,25.5,25.5,25.41,25.42,69277,0
2016-12-13,25.43,25.48,25.42,25.44,40599,0
2016-12-14,25.43,25.5,25.42,25.43,49158,0
2016-12-15,25.43,25.513,25.4101,25.48,59934,0
2016-12-16,25.44,25.5031,25.42,25.43,56420,0
2016-12-19,25.43,25.46,25.42,25.46,140078,0
2016-12-20,25.47,25.49,25.44,25.48,60818,0
2016-12-21,25.48,25.5,25.4615,25.49,27958,0
2016-12-22,25.47,25.49,25.46,25.46,43047,0
2016-12-23,25.49,25.49,25.46,25.46,24919,0
2016-12-27,25.48,25.49,25.44,25.47,110768,0
2016-12-28,25.48,25.48,25.42,25.43,135524,0
2016-12-29,25.43,25.47,25.42,25.45,110672,0
2016-12-30,25.46,25.47,25.45,25.46,53202,0
2017-01-03,25.4608,25.7,25.45,25.6,94459,0
2017-01-04,25.65,25.81,25.601,25.75,198819,0
2017-01-05,25.73,25.78,25.63,25.7,41122,0
2017-01-06,25.67,25.77,25.67,25.75,19359,0
2017-01-09,25.8,25.84,25.65,25.66,113785,0
2017-01-10,25.67,25.72,25.66,25.67,49471,0
2017-01-11,25.69,25.78,25.69,25.76,50922,0
2017-01-12,25.77,25.84,25.77,25.77,43209,0
2017-01-13,25.78,25.79,25.745,25.77,32582,0
2017-01-17,25.83,25.83,25.71,25.71,54915,0
2017-01-18,25.75,25.75,25.71,25.745,31438,0
2017-01-19,25.72,25.729,25.64,25.65,89554,0
2017-01-20,25.65,25.75,25.65,25.65,98804,0
2017-01-23,25.75,25.82,25.7,25.82,56983,0
2017-01-24,25.76,25.8459,25.76,25.8,133468,0
2017-01-25,25.78,25.81,25.77,25.78,38964,0
2017-01-26,25.78,25.86,25.77,25.81,161260,0
2017-01-27,25.42,25.45,25.39,25.45,187179,0
2017-01-30,25.44,25.44,25.35,25.44,163681,0
2017-01-31,25.42,25.52,25.42,25.45,124747,0
2017-02-01,25.52,25.53,25.42,25.49,56386,0
2017-02-02,25.43,25.55,25.43,25.51,55306,0
2017-02-03,25.54,25.6,25.49,25.52,42567,0
2017-02-06,25.6,25.6,25.51,25.54,72961,0
2017-02-07,25.54,25.58,25.53,25.55,54272,0
2017-02-08,25.55,25.6,25.54,25.56,108600,0
2017-02-09,25.59,25.59,25.51,25.57,115162,0
2017-02-10,25.57,25.6026,25.51,25.54,70906,0
2017-02-13,25.55,25.5626,25.5201,25.55,56348,0
2017-02-14,25.58,25.62,25.5,25.62,118967,0
2017-02-15,25.6,25.69,25.56,25.69,69260,0
2017-02-16,25.66,25.7,25.63,25.695,40678,0
2017-02-17,25.68,25.7,25.65,25.67,39287,0
2017-02-21,25.7,25.74,25.602,25.64,46566,0
2017-02-22,25.609,25.68,25.6,25.64,34519,0
2017-02-23,25.61,25.74,25.61,25.69,51939,0
2017-02-24,25.76,25.77,25.6601,25.68,47075,0
2017-02-27,25.74,25.77,25.7101,25.75,30760,0
2017-02-28,25.73,25.76,25.63,25.65,56396,0
2017-03-01,25.65,25.7,25.6,25.682,30491,0
2017-03-02,25.65,25.6799,25.61,25.62,27651,0
2017-03-03,25.62,25.6499,25.61,25.62,15750,0
2017-03-06,25.6101,25.71,25.607,25.658,42622,0
2017-03-07,25.65,25.72,25.65,25.69,22356,0
2017-03-08,25.67,25.7046,25.55,25.55,41200,0
2017-03-09,25.55,25.63,25.4223,25.5,221097,0
2017-03-10,25.5,25.65,25.49,25.61,63036,0
2017-03-13,25.6,25.61,25.55,25.55,33785,0
2017-03-14,25.56,25.69,25.55,25.67,51756,0
2017-03-15,25.6315,25.73,25.63,25.72,50948,0
2017-03-16,25.67,25.79,25.67,25.79,46986,0
2017-03-17,25.79,25.91,25.75,25.77,132771,0
2017-03-20,25.77,25.78,25.72,25.74,40109,0
2017-03-21,25.75,25.75,25.63,25.63,44699,0
2017-03-22,25.65,25.7701,25.64,25.69,33316,0
2017-03-23,25.68,25.79,25.68,25.73,28964,0
2017-03-24,25.72,25.79,25.7,25.76,31103,0
2017-03-27,25.78,25.79,25.73,25.7499,24708,0
2017-03-28,25.75,25.79,25.74,25.74,31358,0
2017-03-29,25.79,25.83,25.73,25.74,62039,0
2017-03-30,25.81,25.83,25.74,25.75,43798,0
2017-03-31,25.76,25.82,25.75,25.79,43255,0
2017-04-03,25.86,25.93,25.8,25.9,91056,0
2017-04-04,25.87,25.9199,25.85,25.89,55278,0
2017-04-05,25.93,25.94,25.86,25.87,48367,0
2017-04-06,25.88,25.93,25.86,25.92,68219,0
2017-04-07,25.9,25.99,25.855,25.97,49168,0
2017-04-10,25.92,25.9701,25.8508,25.87,42863,0
2017-04-11,25.94,25.94,25.83,25.9,45144,0
2017-04-12,25.84,25.95,25.84,25.94,35887,0
2017-04-13,25.95,26.08,25.91,26.08,61468,0
2017-04-17,26.05,26.05,25.935,26.04,36262,0
2017-04-18,26.04,26.05,25.93,26.04,68991,0
2017-04-19,26,26.04,25.98,26.01,22757,0
2017-04-20,26,26.03,25.93,25.98,40268,0
2017-04-21,26,26.05,25.95,25.95,160286,0
2017-04-24,25.97,26.02,25.88,25.95,127632,0
2017-04-25,25.92,26.05,25.92,25.94,93010,0
2017-04-26,25.61,25.62,25.56,25.59,113131,0
2017-04-27,25.62,25.72,25.5771,25.69,48724,0
2017-04-28,25.63,25.74,25.63,25.72,38094,0
2017-05-01,25.78,25.85,25.7126,25.77,83421,0
2017-05-02,25.76,25.82,25.72,25.7999,48400,0
2017-05-03,25.84,25.93,25.8,25.93,58445,0
2017-05-04,25.9,25.93,25.8201,25.89,41448,0
2017-05-05,25.9,25.91,25.82,25.89,34995,0
2017-05-08,25.92,25.95,25.82,25.85,56031,0
2017-05-09,25.84,25.92,25.82,25.9,49009,0
2017-05-10,25.9,25.935,25.76,25.76,76704,0
2017-05-11,25.82,25.88,25.77,25.81,79970,0
2017-05-12,25.85,25.8691,25.7,25.72,46705,0
2017-05-15,25.72,25.77,25.68,25.76,48811,0
2017-05-16,25.76,25.84,25.7,25.84,42934,0
2017-05-17,25.8,25.86,25.73,25.79,71644,0
2017-05-18,25.73,26.27,25.7,25.74,171524,0
2017-05-19,25.8,25.8,25.72,25.7267,43332,0
2017-05-22,25.73,25.79,25.73,25.76,50149,0
2017-05-23,25.81,26,25.8,25.99,116890,0
2017-05-24,25.97,25.98,25.8,25.89,37238,0
2017-05-25,25.86,25.8899,25.78,25.8899,37695,0
2017-05-26,25.82,25.88,25.78,25.86,18540,0
2017-05-30,25.82,25.88,25.78,25.86,38560,0
2017-05-31,25.86,25.94,25.86,25.91,30200,0
2017-06-01,25.85,25.865,25.8,25.86,58572,0
2017-06-02,25.83,25.98,25.83,25.97,27606,0
2017-06-05,25.92,25.97,25.9,25.97,20615,0
2017-06-06,25.95,25.97,25.85,25.85,34361,0
2017-06-07,25.86,25.8709,25.85,25.85,51389,0
2017-06-08,25.85,25.98,25.83,25.97,42099,0
2017-06-09,25.94,25.97,25.87,25.96,27893,0
2017-06-12,25.9,25.9,25.71,25.72,172141,0
2017-06-13,25.75,25.7571,25.6,25.62,129828,0
2017-06-14,25.62,25.72,25.61,25.63,87108,0
2017-06-15,25.66,25.7,25.64,25.65,59460,0
2017-06-16,25.67,25.72,25.61,25.65,393312,0
2017-06-19,25.67,25.72,25.67,25.68,44034,0
2017-06-20,25.72,25.755,25.65,25.67,139643,0
2017-06-21,25.75,25.75,25.6,25.63,222474,0
2017-06-22,25.67,25.67,25.65,25.65,41691,0
2017-06-23,25.65,25.69,25.63,25.64,43373,0
2017-06-26,25.6562,25.7,25.65,25.68,44327,0
2017-06-27,25.7,25.72,25.66,25.71,55645,0
2017-06-28,25.71,25.73,25.67,25.71,52180,0
2017-06-29,25.71,25.73,25.65,25.65,58295,0
2017-06-30,25.65,25.7172,25.65,25.66,36359,0
2017-07-03,25.71,25.73,25.65,25.72,29904,0
2017-07-05,25.79,25.8,25.71,25.76,43968,0
2017-07-06,25.78,25.8,25.72,25.72,63054,0
2017-07-07,25.76,25.8,25.72,25.78,40575,0
2017-07-10,25.78,25.79,25.76,25.77,36438,0
2017-07-11,25.75,25.7899,25.75,25.77,34390,0
2017-07-12,25.8,25.83,25.789,25.82,57137,0
2017-07-13,25.85,25.85,25.75,25.79,56122,0
2017-07-14,25.79,25.84,25.79,25.82,27851,0
2017-07-17,25.81,25.84,25.8,25.8,35543,0
2017-07-18,25.84,25.86,25.8,25.86,47535,0
2017-07-19,25.85,25.96,25.85,25.85,60617,0
2017-07-20,25.86,25.95,25.86,25.93,50710,0
2017-07-21,25.95,26.13,25.91,26.13,121044,0
2017-07-24,26.03,26.11,25.961,26.1,46320,0
2017-07-25,26.11,26.14,26.03,26.05,36952,0
2017-07-26,26.1004,26.3,26.08,26.22,156543,0
2017-07-27,25.86,25.91,25.82,25.87,66111,0
2017-07-28,25.93,25.949,25.86,25.86,46207,0
2017-07-31,25.86,25.93,25.82,25.84,49327,0
2017-08-01,25.95,25.96,25.81,25.95,78885,0
2017-08-02,25.9025,26.02,25.9,25.93,45464,0
2017-08-03,26,26,25.9,25.97,49241,0
2017-08-04,25.96,26.03,25.9482,26.01,20582,0
2017-08-07,25.98,26.04,25.92,25.92,60789,0
2017-08-08,25.98,26.03,25.95,25.96,54802,0
2017-08-09,25.92,26,25.9,25.94,32877,0
2017-08-10,25.95,26,25.9,25.92,63203,0
2017-08-11,25.9,25.95,25.8,25.85,46138,0
2017-08-14,25.9,25.98,25.82,25.87,39047,0
2017-08-15,25.84,25.91,25.83,25.86,20331,0
2017-08-16,25.95,26,25.89,26,20748,0
2017-08-17,25.95,25.96,25.86,25.89,21649,0
2017-08-18,25.8846,25.98,25.8846,25.91,21315,0
2017-08-21,25.9,25.9,25.86,25.88,28303,0
2017-08-22,25.87,25.9187,25.85,25.9,37984,0
2017-08-23,25.85,25.92,25.85,25.91,33415,0
2017-08-24,25.88,25.9076,25.85,25.85,23864,0
2017-08-25,25.84,25.8899,25.8232,25.85,10871,0
2017-08-28,25.85,25.9214,25.83,25.86,38253,0
2017-08-29,25.86,25.909,25.85,25.86,32347,0
2017-08-30,25.87,26,25.86,26,34328,0
2017-08-31,25.9,25.98,25.85,25.98,39566,0
2017-09-01,25.92,25.9231,25.87,25.88,20710,0
2017-09-05,25.87,25.95,25.87,25.95,15532,0
2017-09-06,25.98,25.99,25.9,25.93,32465,0
2017-09-07,25.91,25.96,25.91,25.93,21689,0
2017-09-08,25.93,25.93,25.85,25.85,24729,0
2017-09-11,25.89,25.9205,25.8699,25.88,40697,0
2017-09-12,25.87,25.96,25.85,25.96,42579,0
2017-09-13,25.96,25.96,25.86,25.87,45467,0
2017-09-14,25.8942,25.93,25.88,25.88,23920,0
2017-09-15,25.9,25.96,25.88,25.89,69561,0
2017-09-18,25.92,25.92,25.87,25.89,24477,0
2017-09-19,25.93,25.93,25.86,25.88,39079,0
2017-09-20,25.88,25.95,25.88,25.88,33344,0
2017-09-21,25.92,25.92,25.884,25.899,32843,0
2017-09-22,25.89,25.945,25.87,25.9,52091,0
2017-09-25,25.86,25.9456,25.82,25.84,59805,0
2017-09-26,25.84,25.86,25.8,25.83,60088,0
2017-09-27,25.89,25.9,25.81,25.88,25914,0
2017-09-28,25.9,26.06,25.88,26.03,118041,0
2017-09-29,26.03,26.03,25.98,26.01,26792,0
2017-10-02,26.006,26.02,25.91,25.9475,45712,0
2017-10-03,25.944,25.9686,25.9,25.92,29199,0
2017-10-04,25.92,25.94,25.85,25.85,62088,0
2017-10-05,25.87,25.92,25.85,25.86,36508,0
2017-10-06,25.85,25.91,25.85,25.85,86888,0
2017-10-09,25.95,25.95,25.83,25.83,62541,0
2017-10-10,25.9,25.91,25.85,25.85,44616,0
2017-10-11,25.9,25.93,25.9,25.93,71546,0
2017-10-12,25.92,26.05,25.92,25.99,55349,0
2017-10-13,26.06,26.08,26,26,43880,0
2017-10-16,26,26.1,25.95,25.99,48903,0
2017-10-17,26.02,26.07,25.97,26.05,61850,0
2017-10-18,26,26.12,25.97,26.06,44821,0
2017-10-19,26.1,26.13,26.02,26.03,295111,0
2017-10-20,26.07,26.105,26.02,26.1,112763,0
2017-10-23,26.01,26.065,25.98,25.98,135442,0
2017-10-24,25.98,26.02,25.98,26,84393,0
2017-10-25,25.98,26.05,25.97,25.98,45310,0
2017-10-26,26.04,26.04,25.97,25.98,33012,0
2017-10-27,26.01,26.07,25.98,26,81889,0
2017-10-30,25.69,25.71,25.6137,25.63,90197,0
2017-10-31,25.63,25.7,25.61,25.68,74497,0
2017-11-01,25.7,25.71,25.66,25.66,118439,0
2017-11-02,25.69,25.74,25.661,25.7,103687,0
2017-11-03,25.73,25.73,25.67,25.7,57013,0
2017-11-06,25.72,25.76,25.67,25.69,71413,0
2017-11-07,25.67,25.71,25.64,25.67,72037,0
2017-11-08,25.6718,25.73,25.67,25.68,35133,0
2017-11-09,25.7,25.73,25.61,25.64,119159,0
2017-11-10,25.64,25.69,25.6,25.69,43234,0
