Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,11.907,12.079,11.907,12.046,92283,0
2010-08-24,11.889,11.985,11.629,11.967,120179,0
2010-08-25,11.759,11.828,11.543,11.768,118745,0
2010-08-26,11.715,11.793,11.646,11.776,94446,0
2010-08-27,11.715,11.898,11.707,11.898,46897,0
2010-08-30,11.793,11.863,11.751,11.846,15506,0
2010-08-31,11.898,11.915,11.785,11.785,57759,0
2010-09-01,11.793,12.046,11.793,12.037,33081,0
2010-09-02,11.993,12.114,11.993,12.114,17455,0
2010-09-03,12.123,12.193,12.01,12.174,26922,0
2010-09-07,12.097,12.235,12.062,12.097,24988,0
2010-09-08,12.132,12.158,12.019,12.079,39725,0
2010-09-09,12.088,12.426,12.088,12.288,189485,0
2010-09-10,12.305,12.348,12.201,12.279,42499,0
2010-09-13,12.574,13.7,12.574,13.51,209250,0
2010-09-14,13.562,13.795,13.389,13.743,315762,0
2010-09-15,13.675,13.735,13.518,13.717,54491,0
2010-09-16,13.691,14.186,13.691,14.107,169759,0
2010-09-17,14.089,15.235,14.089,15.069,173239,0
2010-09-20,15.069,15.321,14.757,14.966,216422,0
2010-09-21,14.905,15.034,14.384,14.471,65333,0
2010-09-22,14.384,14.584,14.281,14.445,93163,0
2010-09-23,14.323,14.411,13.7,14.323,95134,0
2010-09-24,14.351,14.351,14.038,14.117,29366,0
2010-09-27,14.038,14.056,13.735,13.761,74080,0
2010-09-28,13.587,13.795,13.562,13.795,126350,0
2010-09-29,13.7,14.177,13.7,13.848,80594,0
2010-09-30,13.848,14.098,13.639,13.691,57262,0
2010-10-01,13.683,13.892,13.605,13.882,85891,0
2010-10-04,13.614,14.038,13.614,14.038,43855,0
2010-10-05,14.038,14.429,13.995,14.342,43932,0
2010-10-06,14.342,14.375,14.254,14.368,19741,0
2010-10-07,14.298,14.74,14.246,14.645,97162,0
2010-10-08,14.602,14.766,14.567,14.757,43991,0
2010-10-11,14.757,14.896,14.731,14.827,42774,0
2010-10-12,14.731,14.948,14.715,14.905,54183,0
2010-10-13,14.87,15.321,14.852,15.191,53014,0
2010-10-14,15.199,15.424,15.199,15.364,234414,0
2010-10-15,15.382,15.382,14.973,15.304,83611,0
2010-10-18,15.13,15.39,14.888,15.294,165215,0
2010-10-19,15.382,15.382,15.034,15.069,51868,0
2010-10-20,15.121,15.121,15.018,15.034,92674,0
2010-10-21,15.069,15.104,15.009,15.009,68903,0
2010-10-22,14.973,15.095,14.948,15.026,58566,0
2010-10-25,15.026,15.165,14.931,14.931,49575,0
2010-10-26,14.748,15.243,14.532,14.982,80272,0
2010-10-27,15.034,15.146,15.009,15.026,37592,0
2010-10-28,15.009,15.121,14.957,15,56577,0
2010-10-29,15.009,15.165,14.991,15.052,71591,0
2010-11-01,15.052,15.121,14.991,15,38687,0
2010-11-02,15.078,15.095,14.991,15.095,23899,0
2010-11-03,15.061,15.095,14.991,15.078,27927,0
2010-11-04,15.043,15.113,15,15.009,40908,0
2010-11-05,15.018,15.018,14.775,14.775,73476,0
2010-11-08,14.748,14.827,14.705,14.74,475487,0
2010-11-09,14.74,14.784,14.342,14.576,79655,0
2010-11-10,14.515,14.541,14.159,14.211,45993,0
2010-11-11,14.065,14.065,13.431,13.735,130315,0
2010-11-12,13.864,13.952,13.691,13.831,125373,0
2010-11-15,13.726,13.908,13.726,13.908,94878,0
2010-11-16,13.803,13.908,13.683,13.892,124250,0
2010-11-17,13.934,14.038,13.831,13.952,77723,0
2010-11-18,14.029,14.15,14.013,14.15,31828,0
2010-11-19,14.177,14.238,14.081,14.133,28405,0
2010-11-22,14.038,14.038,13.405,13.578,29497,0
2010-11-23,13.431,13.431,13.146,13.344,41922,0
2010-11-24,13.389,13.578,13.328,13.45,35350,0
2010-11-26,13.319,13.319,13.066,13.066,12465,0
2010-11-29,13.042,13.119,12.824,13.094,64904,0
2010-11-30,12.878,12.954,12.626,12.954,185997,0
2010-12-01,13.076,13.422,13.076,13.422,30878,0
2010-12-02,13.258,13.501,13.258,13.431,55447,0
2010-12-03,13.389,13.475,13.31,13.44,82261,0
2010-12-06,13.475,13.691,13.431,13.623,48175,0
2010-12-07,13.743,13.761,13.614,13.666,99551,0
2010-12-08,13.63,13.675,13.553,13.648,29958,0
2010-12-09,13.578,13.743,13.518,13.63,35918,0
2010-12-10,13.605,13.691,13.501,13.675,32389,0
2010-12-13,13.675,13.717,13.623,13.7,55377,0
2010-12-14,13.63,13.848,13.63,13.822,131932,0
2010-12-15,13.864,13.916,13.822,13.873,35959,0
2010-12-16,13.812,13.882,13.778,13.864,91122,0
2010-12-17,13.717,13.822,13.709,13.803,27295,0
2010-12-20,13.77,13.77,13.614,13.735,35845,0
2010-12-21,13.63,13.7,13.45,13.475,74381,0
2010-12-22,13.483,13.483,13.085,13.284,57523,0
2010-12-23,13.094,13.301,13.094,13.267,37604,0
2010-12-27,13.18,13.188,13.112,13.18,39877,0
2010-12-28,13.146,13.146,12.878,13.076,54134,0
2010-12-29,13.042,13.127,12.921,12.999,69948,0
2010-12-30,12.939,13.042,12.808,12.981,30351,0
2010-12-31,12.869,12.911,12.705,12.86,41467,0
2011-01-03,12.954,13.293,12.954,13.112,42958,0
2011-01-04,13.127,13.398,13.127,13.398,24264,0
2011-01-05,13.398,13.398,13.215,13.328,17093,0
2011-01-06,13.284,13.328,13.146,13.276,32089,0
2011-01-07,13.232,13.31,13.033,13.31,24952,0
2011-01-10,13.18,13.328,13.172,13.293,16498,0
2011-01-11,13.258,13.31,13.197,13.301,33583,0
2011-01-12,13.301,13.63,13.249,13.605,17588,0
2011-01-13,13.553,13.778,13.553,13.614,45894,0
2011-01-14,13.518,13.648,13.466,13.648,81115,0
2011-01-18,13.675,13.864,13.675,13.864,58692,0
2011-01-19,13.848,13.925,13.822,13.925,79074,0
2011-01-20,13.803,13.934,13.717,13.864,89347,0
2011-01-21,13.96,14.281,13.9,14.281,60389,0
2011-01-24,14.22,14.384,14.056,14.375,72809,0
2011-01-25,14.298,14.307,14.133,14.246,62871,0
2011-01-26,14.211,14.402,14.168,14.359,220951,0
2011-01-27,14.263,14.384,14.186,14.384,36524,0
2011-01-28,14.315,14.315,14.038,14.246,79271,0
2011-01-31,14.22,14.263,14.168,14.229,40419,0
2011-02-01,14.323,14.688,14.323,14.557,79870,0
2011-02-02,14.584,14.636,14.48,14.489,597956,0
2011-02-03,14.532,14.532,14.359,14.429,15349,0
2011-02-04,14.471,14.497,14.342,14.429,20089,0
2011-02-07,14.323,14.429,14.298,14.342,35590,0
2011-02-08,14.384,14.523,14.298,14.523,250836,0
2011-02-09,14.436,14.541,14.342,14.515,23023,0
2011-02-10,14.541,14.602,14.42,14.523,29311,0
2011-02-11,14.489,14.557,14.393,14.471,27836,0
2011-02-14,14.506,14.557,14.471,14.523,28043,0
2011-02-15,14.471,14.801,14.471,14.654,967827,0
2011-02-16,14.67,15.078,14.627,15.078,447441,0
2011-02-18,15.502,15.616,15.165,15.416,57733,0
2011-02-22,15.294,15.58,15.174,15.347,41221,0
2011-02-23,15.304,15.399,15.174,15.399,24954,0
2011-02-24,15.347,15.364,15.018,15.243,56112,0
2011-02-25,15.286,15.294,15.052,15.113,11670,0
2011-02-28,15.061,15.563,14.991,15.511,86121,0
2011-03-01,15.511,15.641,15.252,15.511,129786,0
2011-03-02,15.477,15.511,15.407,15.416,65760,0
2011-03-03,15.468,15.649,15.364,15.45,142946,0
2011-03-04,15.424,15.424,15.182,15.364,57064,0
2011-03-07,15.399,15.399,15.191,15.252,113103,0
2011-03-08,15.199,15.294,15.156,15.235,23230,0
2011-03-09,15.199,15.225,15.078,15.191,23797,0
2011-03-10,15.061,15.061,14.827,14.991,507241,0
2011-03-11,14.991,14.991,14.748,14.861,18431,0
2011-03-14,14.748,14.982,14.731,14.861,29212,0
2011-03-15,14.679,14.784,14.315,14.705,22335,0
2011-03-16,14.654,14.654,14.384,14.523,37675,0
2011-03-17,14.557,14.748,14.506,14.654,29605,0
2011-03-18,14.705,14.879,14.662,14.87,29026,0
2011-03-21,14.94,15,14.844,14.931,22226,0
2011-03-22,15.026,15.286,14.948,15.277,21345,0
2011-03-23,15.207,15.216,14.921,15.026,10629,0
2011-03-24,15.026,15.243,14.973,15.199,64393,0
2011-03-25,15.174,15.174,15.086,15.086,9751,0
2011-03-28,15.018,15.13,14.948,15.034,27860,0
2011-03-29,15.052,15.095,15.018,15.086,26232,0
2011-03-30,15,15.146,14.991,15.069,26186,0
2011-03-31,15.095,15.199,15,15.174,19567,0
2011-04-01,15.078,15.321,15.078,15.321,32231,0
2011-04-04,15.407,15.416,15.243,15.355,28776,0
2011-04-05,15.355,15.494,15.355,15.485,199303,0
2011-04-06,15.442,15.771,15.382,15.702,632736,0
2011-04-07,15.822,16.464,15.806,16.093,105411,0
2011-04-08,16.257,16.422,16.178,16.282,120501,0
2011-04-11,16.378,16.482,16.117,16.16,331278,0
2011-04-12,16.117,16.117,15.798,15.98,60038,0
2011-04-13,15.944,15.944,15.737,15.762,30145,0
2011-04-14,15.649,15.762,15.616,15.633,521364,0
2011-04-15,15.537,15.677,15.537,15.607,161506,0
2011-04-18,15.589,15.589,15.225,15.433,72605,0
2011-04-19,15.433,15.468,15.364,15.416,28279,0
2011-04-20,15.468,15.685,15.372,15.641,39816,0
2011-04-21,15.589,15.728,15.494,15.633,93656,0
2011-04-25,15.633,15.649,15.529,15.597,49157,0
2011-04-26,15.555,15.728,15.511,15.597,48611,0
2011-04-27,15.649,15.737,15.597,15.641,36581,0
2011-04-28,15.607,15.771,15.607,15.693,38866,0
2011-04-29,15.649,15.883,15.649,15.822,426399,0
2011-05-02,15.814,16.117,15.798,15.874,198932,0
2011-05-03,15.841,15.944,15.806,15.926,185806,0
2011-05-04,15.883,15.962,15.859,15.944,25511,0
2011-05-05,15.883,16.16,15.866,15.892,26037,0
2011-05-06,15.919,16.038,15.919,15.935,153092,0
2011-05-09,15.892,16.23,15.892,16.005,67395,0
2011-05-10,15.935,16.066,15.902,16.014,87375,0
2011-05-11,16.057,16.117,16.032,16.117,146827,0
2011-05-12,16.075,16.206,16.066,16.206,31268,0
2011-05-13,16.206,16.309,16.196,16.248,69789,0
2011-05-16,16.153,16.3,16.153,16.206,91708,0
2011-05-17,16.23,16.334,16.117,16.206,100454,0
2011-05-18,16.23,16.464,16.23,16.334,209164,0
2011-05-19,16.309,16.447,16.257,16.361,108567,0
2011-05-20,16.325,16.378,16.282,16.291,95731,0
2011-05-23,16.239,16.257,16.136,16.136,296811,0
2011-05-24,16.075,16.248,15.987,16.005,99177,0
2011-05-25,15.926,16.084,15.85,15.935,45098,0
2011-05-26,15.859,15.926,15.806,15.806,37084,0
2011-05-27,15.841,15.944,15.771,15.841,241649,0
2011-05-31,15.859,15.883,15.771,15.806,22502,0
2011-06-01,15.78,15.798,15.745,15.762,74779,0
2011-06-02,15.754,15.806,15.677,15.685,149328,0
2011-06-03,15.424,15.685,15.424,15.589,431263,0
2011-06-06,15.529,15.546,15.468,15.477,79527,0
2011-06-07,15.46,15.555,15.45,15.511,96128,0
2011-06-08,15.477,15.597,15.477,15.597,45723,0
2011-06-09,15.555,15.641,15.511,15.597,413735,0
2011-06-10,15.555,15.597,15.442,15.563,346204,0
2011-06-13,15.468,15.477,15.174,15.207,119653,0
2011-06-14,15.268,15.477,15.165,15.45,414298,0
2011-06-15,15.382,15.382,14.861,14.991,287674,0
2011-06-16,14.931,14.966,14.775,14.861,296630,0
2011-06-17,14.896,14.991,14.784,14.879,124948,0
2011-06-20,14.879,14.879,14.731,14.818,41757,0
2011-06-21,14.792,14.973,14.74,14.931,39218,0
2011-06-22,14.852,15.018,14.766,14.792,29284,0
2011-06-23,14.748,14.748,14.463,14.705,38243,0
2011-06-24,14.645,14.705,14.497,14.557,33898,0
2011-06-27,14.298,14.618,14.298,14.515,62843,0
2011-06-28,14.489,14.549,14.445,14.541,40443,0
2011-06-29,14.609,14.835,14.549,14.827,39540,0
2011-06-30,14.913,15.069,14.896,14.991,183576,0
2011-07-01,14.966,15.225,14.957,15.174,17599,0
2011-07-05,15.121,15.207,14.913,15.018,149402,0
2011-07-06,14.931,14.931,14.809,14.861,65811,0
2011-07-07,14.896,15.121,14.844,15.034,96923,0
2011-07-08,14.87,14.973,14.748,14.913,65798,0
2011-07-11,14.627,14.748,14.506,14.584,69025,0
2011-07-12,14.506,14.506,14.081,14.307,51024,0
2011-07-13,14.368,14.549,14.342,14.384,53657,0
2011-07-14,14.342,14.393,14.272,14.342,32933,0
2011-07-15,14.368,14.454,14.246,14.402,28120,0
2011-07-18,14.133,14.202,12.878,13.085,366322,0
2011-07-19,13.076,13.518,12.911,13.127,60816,0
2011-07-20,13.361,13.648,13.136,13.241,51443,0
2011-07-21,13.44,14.168,13.44,14.142,331321,0
2011-07-22,14.089,14.497,14.065,14.497,36561,0
2011-07-25,14.298,14.332,14.15,14.263,31547,0
2011-07-26,14.186,14.186,14.056,14.107,142889,0
2011-07-27,13.822,14.038,13.822,13.995,422506,0
2011-07-28,13.943,14.081,13.822,14.02,83826,0
2011-07-29,13.587,13.995,13.587,13.908,204554,0
2011-08-01,13.96,14.081,13.908,13.986,138181,0
2011-08-02,13.969,13.969,13.648,13.657,184515,0
2011-08-03,13.518,13.657,12.668,13.648,81800,0
2011-08-04,13.232,13.38,11.915,12.574,122691,0
2011-08-05,12.279,12.652,11.62,12.088,125457,0
2011-08-08,11.047,12.053,10.529,10.927,297668,0
2011-08-09,11.039,11.949,10.061,11.351,99463,0
2011-08-10,11.361,11.62,10.831,10.962,154693,0
2011-08-11,11.145,11.448,10.996,11.309,49422,0
2011-08-12,11.387,12.652,11.387,12.053,135158,0
2011-08-15,12.487,13.225,12.322,12.322,103004,0
2011-08-16,12.037,12.461,12.037,12.348,284262,0
2011-08-17,12.435,12.626,12.313,12.357,110117,0
2011-08-18,11.62,11.959,11.334,11.759,65500,0
2011-08-19,11.093,11.543,10.841,10.996,63593,0
2011-08-22,11.439,11.439,10.295,10.433,97642,0
2011-08-23,10.581,10.581,10.122,10.311,267768,0
2011-08-24,10.174,10.572,10.104,10.174,25950,0
2011-08-25,10.364,10.45,10.113,10.122,11101,0
2011-08-26,9.748,10.207,9.748,10.164,102103,0
2011-08-29,10.286,11.005,10.286,11.005,22142,0
2011-08-30,11.032,11.681,11.032,11.629,20201,0
2011-08-31,11.62,12.391,11.62,12.001,32950,0
2011-09-01,12.132,12.426,12.019,12.14,27856,0
2011-09-02,11.82,11.854,11.656,11.673,11308,0
2011-09-06,11.056,11.214,10.658,11.039,25464,0
2011-09-07,11.187,11.282,10.971,11.039,31785,0
2011-09-08,10.988,11.205,10.927,11.039,54036,0
2011-09-09,10.971,11.039,10.546,10.841,58936,0
2011-09-12,10.174,10.658,10.13,10.494,89540,0
2011-09-13,10.71,10.71,10.164,10.183,30617,0
2011-09-14,10.311,10.321,9.791,10.061,31161,0
2011-09-15,10.183,10.442,10.146,10.442,264490,0
2011-09-16,10.529,10.555,10.216,10.216,18575,0
2011-09-19,9.991,10,9.3587,9.4797,413724,0
2011-09-20,9.905,10.26,9.3843,10.122,209629,0
2011-09-21,10.07,10.624,9.818,10.009,54145,0
2011-09-22,9.4374,9.506,8.8127,8.9342,39144,0
2011-09-23,8.5355,9.0377,8.5355,8.8562,23867,0
2011-09-26,8.9688,9.2726,8.9168,9.1933,33287,0
2011-09-27,9.506,9.87,9.4541,9.714,20787,0
2011-09-28,9.905,9.905,9.67,9.757,17719,0
2011-09-29,9.87,10.018,9.705,9.86,27820,0
2011-09-30,9.748,9.879,9.576,9.627,19342,0
2011-10-03,9.532,9.645,9.0121,9.0121,1160678,0
2011-10-04,8.9255,9.0377,8.3623,9.0377,108544,0
2011-10-05,9.3932,9.3932,8.8562,9.203,18712,0
2011-10-06,9.2813,10.191,9.2726,9.949,33732,0
2011-10-07,10,10.191,9.724,10.034,197508,0
2011-10-10,10.155,10.321,10.043,10.061,22352,0
2011-10-11,9.87,10.155,9.86,10.043,157971,0
2011-10-12,10.078,10.286,9.966,10.26,48436,0
2011-10-13,10.086,10.086,9.784,9.818,66844,0
2011-10-14,9.541,9.982,9.541,9.973,27189,0
2011-10-17,9.852,10.078,9.757,9.921,29180,0
2011-10-18,9.93,10.164,9.748,10.009,36511,0
2011-10-19,10.043,10.104,9.93,9.93,11195,0
2011-10-20,9.87,9.905,9.748,9.801,28431,0
2011-10-21,9.74,10.399,9.724,10.39,22979,0
2011-10-24,10.442,10.555,10.356,10.469,8851,0
2011-10-25,10.372,10.728,10.303,10.606,65879,0
2011-10-26,10.71,11.291,10.658,11.265,40771,0
2011-10-27,11.924,12.538,11.898,12.253,43912,0
2011-10-28,12.079,12.193,11.872,12.097,35614,0
2011-10-31,11.993,11.993,11.274,11.595,37374,0
2011-11-01,11.032,11.309,10.771,11.187,36700,0
2011-11-02,11.309,11.309,10.892,11.178,25396,0
2011-11-03,11.257,11.439,11.039,11.37,25655,0
2011-11-04,11.265,11.802,11.265,11.698,18349,0
2011-11-07,11.724,11.724,11.205,11.412,27679,0
2011-11-08,11.395,11.508,11.23,11.326,19931,0
2011-11-09,11.239,11.239,10.771,10.867,30211,0
2011-11-10,10.901,11.005,10.277,10.311,26717,0
2011-11-11,10.477,11.187,10.372,11.169,34653,0
2011-11-14,11.066,11.56,11.047,11.403,71200,0
2011-11-15,11.412,11.516,11.187,11.326,52163,0
2011-11-16,11.326,11.664,11.153,11.37,31516,0
2011-11-17,11.248,11.248,10.841,11.056,37632,0
2011-11-18,11.047,11.265,11.047,11.196,43040,0
2011-11-21,11.032,11.136,10.597,10.676,8309,0
2011-11-22,10.581,10.633,10.372,10.572,11973,0
2011-11-23,10.39,10.39,9.991,10.07,29604,0
2011-11-25,9.818,10.009,9.4541,9.67,27697,0
2011-11-28,10.07,10.13,9.74,9.801,34629,0
2011-11-29,9.905,10.034,9.748,9.913,40962,0
2011-11-30,9.852,10.45,9.852,10.45,35929,0
2011-12-01,10.372,10.555,10.321,10.399,43106,0
2011-12-02,10.39,10.667,10.39,10.616,16224,0
2011-12-05,10.745,10.92,10.684,10.789,36177,0
2011-12-06,10.762,10.867,10.633,10.658,38399,0
2011-12-07,10.529,10.606,10.043,10.597,46334,0
2011-12-08,10.277,10.372,10.034,10.243,29334,0
2011-12-09,10.286,10.347,10.052,10.329,18262,0
2011-12-12,10.13,10.174,9.888,9.949,57955,0
2011-12-13,10.027,10.113,9.801,10,34636,0
2011-12-14,9.991,10.164,9.897,10.146,126248,0
2011-12-15,10.183,10.303,10.061,10.26,42487,0
2011-12-16,10.295,10.295,9.973,10.139,94338,0
2011-12-19,10.061,10.061,9.844,9.966,84414,0
2011-12-20,9.982,10.086,9.888,9.991,52358,0
2011-12-21,10.095,10.13,9.879,10.061,34805,0
2011-12-22,10.277,10.277,9.888,10.052,62617,0
2011-12-23,10.061,10.13,10.052,10.078,63437,0
2011-12-27,9.982,10.199,9.982,10.174,55657,0
2011-12-28,10.122,10.243,9.973,10.104,127763,0
2011-12-29,10.009,10.199,9.973,10.034,102430,0
2011-12-30,9.957,10.13,9.93,10,93291,0
2012-01-03,10.252,10.329,10.113,10.252,24717,0
2012-01-04,10.146,10.459,10.146,10.442,75028,0
2012-01-05,10.563,10.806,10.477,10.667,53717,0
2012-01-06,10.606,10.996,10.572,10.911,40620,0
2012-01-09,10.953,11.776,10.867,11.776,141451,0
2012-01-10,11.846,12.244,11.707,12.14,253432,0
2012-01-11,12.123,12.288,12.046,12.158,36522,0
2012-01-12,12.296,13.051,12.296,12.921,52460,0
2012-01-13,12.841,13.389,12.841,13.18,299181,0
2012-01-17,13.206,13.605,13.059,13.284,544119,0
2012-01-18,13.206,13.344,13.024,13.328,24221,0
2012-01-19,13.371,13.675,13.085,13.085,306732,0
2012-01-20,13.249,13.553,13.215,13.319,142489,0
2012-01-23,13.361,13.51,13.353,13.422,37483,0
2012-01-24,13.284,13.353,13.006,13.172,34934,0
2012-01-25,13.119,13.232,13.006,13.146,20146,0
2012-01-26,13.215,13.501,13.206,13.389,302893,0
2012-01-27,13.301,13.683,13.301,13.675,100912,0
2012-01-30,13.389,13.536,13.389,13.492,27518,0
2012-01-31,13.518,13.544,13.319,13.492,283770,0
2012-02-01,13.51,13.943,13.51,13.943,182218,0
2012-02-02,13.839,14.038,13.778,13.864,148767,0
2012-02-03,13.77,14.029,13.752,13.916,105574,0
2012-02-06,13.882,14.065,13.882,13.943,21810,0
2012-02-07,13.925,14.02,13.787,13.925,1439010,0
2012-02-08,13.96,13.96,13.7,13.856,68845,0
2012-02-09,13.977,14.038,13.648,13.683,131105,0
2012-02-10,13.578,13.639,13.215,13.301,103422,0
2012-02-13,13.466,13.544,13.225,13.293,94852,0
2012-02-14,13.164,13.422,13.164,13.328,36553,0
2012-02-15,13.422,13.475,13.258,13.267,51655,0
2012-02-16,13.232,13.431,13.119,13.371,50720,0
2012-02-17,13.422,13.648,13.353,13.536,22046,0
2012-02-21,13.648,13.969,13.623,13.934,216272,0
2012-02-22,13.916,14.126,13.752,13.812,56326,0
2012-02-23,13.864,14.02,13.864,13.9,14459,0
2012-02-24,13.952,14.004,13.803,13.934,11009,0
2012-02-27,13.908,14.211,13.892,14.211,85676,0
2012-02-28,14.186,14.567,14.133,14.368,69391,0
2012-02-29,14.454,14.593,14.368,14.489,60535,0
2012-03-01,14.627,14.627,14.246,14.246,16663,0
2012-03-02,14.307,14.429,14.229,14.229,12769,0
2012-03-05,14.202,14.298,13.986,14.038,33102,0
2012-03-06,13.977,13.977,13.587,13.831,55805,0
2012-03-07,13.952,14.047,13.864,13.977,156515,0
2012-03-08,14.065,14.238,14.065,14.194,81477,0
2012-03-09,14.133,14.272,14.133,14.272,16271,0
2012-03-12,14.202,14.342,14.202,14.281,15187,0
2012-03-13,14.298,14.42,14.298,14.342,36067,0
2012-03-14,14.315,14.411,14.211,14.229,49481,0
2012-03-15,14.177,14.368,13.986,14.211,71857,0
2012-03-16,14.307,14.645,14.254,14.541,149364,0
2012-03-19,14.609,14.696,14.541,14.557,95480,0
2012-03-20,14.636,14.636,14.549,14.593,65236,0
2012-03-21,14.654,14.705,14.557,14.609,15030,0
2012-03-22,14.454,14.489,14.246,14.489,25676,0
2012-03-23,14.48,14.557,14.48,14.532,43141,0
2012-03-26,14.593,14.618,14.506,14.618,3624,0
2012-03-27,14.654,14.731,14.627,14.696,43784,0
2012-03-28,14.715,14.792,14.602,14.715,952220,0
2012-03-29,14.705,14.723,14.515,14.549,57403,0
2012-03-30,14.584,14.645,14.471,14.471,105586,0
2012-04-02,14.549,14.896,14.541,14.757,77147,0
2012-04-03,14.931,15.277,14.844,15.078,304019,0
2012-04-04,15.026,15.235,14.896,15.018,153317,0
2012-04-05,15.026,15.069,14.957,15.043,69275,0
2012-04-09,14.973,15.043,14.973,14.973,416023,0
2012-04-10,14.94,14.94,14.662,14.852,64147,0
2012-04-11,14.879,15.018,14.852,15.009,51093,0
2012-04-12,15.026,15.069,14.913,14.957,36627,0
2012-04-13,14.913,14.973,14.852,14.861,16954,0
2012-04-16,14.982,14.982,14.74,14.766,57983,0
2012-04-17,14.775,14.818,14.645,14.731,247678,0
2012-04-18,14.766,14.784,14.523,14.602,26053,0
2012-04-19,14.627,14.636,14.254,14.368,183895,0
2012-04-20,14.42,14.463,13.916,14.126,33061,0
2012-04-23,14.047,14.15,13.952,14.074,45704,0
2012-04-24,14.056,14.463,14.056,14.411,90011,0
2012-04-25,14.541,14.827,14.471,14.757,400854,0
2012-04-26,14.67,14.957,14.67,14.688,916644,0
2012-04-27,14.688,14.879,14.627,14.861,913883,0
2012-04-30,14.818,14.905,14.775,14.818,170209,0
2012-05-01,14.913,15,14.784,14.905,997474,0
2012-05-02,14.809,15.026,14.809,14.991,999780,0
2012-05-03,15,15.312,14.948,15.043,112793,0
2012-05-04,16.672,16.681,15.597,15.926,2438878,0
2012-05-07,15.944,16.221,15.859,15.98,293038,0
2012-05-08,15.935,16.023,15.822,15.935,1203075,0
2012-05-09,15.919,15.971,15.798,15.911,83134,0
2012-05-10,15.883,15.971,15.859,15.902,107565,0
2012-05-11,15.859,15.953,15.859,15.911,64262,0
2012-05-14,15.911,15.911,15.728,15.754,107004,0
2012-05-15,15.728,15.841,15.382,15.546,329992,0
2012-05-16,15.52,15.641,15.338,15.407,201413,0
2012-05-17,15.416,15.416,14.463,14.602,933999,0
2012-05-18,14.602,14.602,14.065,14.065,130734,0
2012-05-21,14.142,14.723,14.02,14.323,243218,0
2012-05-22,14.429,15.078,14.429,14.852,292817,0
2012-05-23,14.844,14.852,14.645,14.818,85692,0
2012-05-24,14.931,15.009,14.818,14.861,212074,0
2012-05-25,14.861,15.034,14.844,15.034,128989,0
2012-05-29,15.018,15.113,14.861,14.982,489341,0
2012-05-30,14.982,14.982,14.827,14.87,138734,0
2012-05-31,14.87,14.94,14.688,14.766,235195,0
2012-06-01,14.688,14.723,14.541,14.602,103167,0
2012-06-04,14.715,14.982,14.402,14.515,82203,0
2012-06-05,14.463,14.662,14.411,14.557,145909,0
2012-06-06,14.636,14.766,14.541,14.557,178023,0
2012-06-07,14.67,14.784,14.576,14.593,154983,0
2012-06-08,14.679,14.715,14.609,14.627,316247,0
2012-06-11,14.766,14.784,14.662,14.731,378665,0
2012-06-12,14.411,14.463,14.126,14.332,683716,0
2012-06-13,14.298,14.576,14.254,14.384,222118,0
2012-06-14,14.445,14.567,14.384,14.48,63745,0
2012-06-15,14.645,14.792,14.567,14.775,440137,0
2012-06-18,14.67,15.086,14.618,14.94,259855,0
2012-06-19,15.034,15.321,14.991,15.277,643670,0
2012-06-20,15.268,15.494,15.121,15.312,324060,0
2012-06-21,15.338,15.39,15.235,15.252,103179,0
2012-06-22,15.207,15.347,15.199,15.26,112845,0
2012-06-25,15.252,15.46,15.252,15.329,88544,0
2012-06-26,15.268,15.338,15.146,15.225,604787,0
2012-06-27,15.235,15.347,15.182,15.321,1238103,0
2012-06-28,15.165,15.382,15.078,15.294,154991,0
2012-06-29,15.563,15.597,15.268,15.364,1508802,0
2012-07-02,15.693,15.693,15.294,15.468,687488,0
2012-07-03,15.468,15.685,15.364,15.485,176329,0
2012-07-05,15.477,15.624,15.355,15.589,503824,0
2012-07-06,15.607,15.633,15.347,15.529,218980,0
2012-07-09,15.546,15.762,15.46,15.624,441995,0
2012-07-10,15.745,15.771,15.597,15.685,473334,0
2012-07-11,15.78,15.814,15.693,15.754,1485013,0
2012-07-12,15.754,16.057,15.685,16.032,808189,0
2012-07-13,16.153,16.508,16.153,16.395,889277,0
2012-07-16,16.534,16.811,16.482,16.698,374243,0
2012-07-17,16.742,17.071,16.742,17.071,1141737,0
2012-07-18,17.14,17.478,17.114,17.409,1051852,0
2012-07-19,17.548,17.617,16.569,17.332,1099789,0
2012-07-20,17.409,17.409,16.318,17.028,707111,0
2012-07-23,16.82,16.82,16.342,16.569,402087,0
2012-07-24,16.629,16.656,16.145,16.178,354791,0
2012-07-25,16.187,16.412,15.85,16.257,229319,0
2012-07-26,16.516,16.924,16.439,16.784,1598043,0
2012-07-27,16.967,17.019,16.794,16.94,64670,0
2012-07-30,17.001,17.158,17.001,17.046,96064,0
2012-07-31,17.149,17.158,17.028,17.088,123404,0
2012-08-01,17.167,17.21,16.854,16.94,162139,0
2012-08-02,16.794,16.881,16.464,16.759,553875,0
2012-08-03,16.958,17.019,16.784,16.854,155745,0
2012-08-06,16.872,16.976,16.715,16.751,132756,0
2012-08-07,16.845,16.915,16.715,16.828,207203,0
2012-08-08,16.898,16.985,16.794,16.915,158578,0
2012-08-09,16.898,17.14,16.898,17.046,126166,0
2012-08-10,17.037,17.235,17.037,17.184,184670,0
2012-08-13,17.184,17.271,17.14,17.227,137387,0
2012-08-14,17.244,17.357,17.219,17.279,149920,0
2012-08-15,17.374,17.444,17.332,17.417,84804,0
2012-08-16,17.487,17.617,17.417,17.556,144510,0
2012-08-17,17.721,17.86,17.635,17.799,153209,0
2012-08-20,17.86,17.86,17.478,17.677,237635,0
2012-08-21,17.817,17.893,17.738,17.79,105312,0
2012-08-22,17.721,17.808,17.677,17.781,152521,0
2012-08-23,17.747,17.842,17.747,17.764,126601,0
2012-08-24,17.86,17.86,17.764,17.824,95531,0
2012-08-27,17.79,17.877,17.764,17.817,86100,0
2012-08-28,17.842,17.851,17.66,17.729,140224,0
2012-08-29,17.704,17.954,17.704,17.954,186947,0
2012-08-30,17.912,18.111,17.877,18.067,124625,0
2012-08-31,18.18,18.224,18.103,18.18,121338,0
2012-09-04,18.285,18.285,18.137,18.18,176621,0
2012-09-05,18.197,18.206,18.111,18.155,145038,0
2012-09-06,18.232,18.285,18.188,18.232,410379,0
2012-09-07,18.344,18.544,18.319,18.457,134657,0
2012-09-10,18.518,18.831,18.492,18.578,279654,0
2012-09-11,18.362,18.536,18.353,18.389,304059,0
2012-09-12,18.457,18.536,18.328,18.371,923011,0
2012-09-13,18.422,18.501,18.353,18.389,915202,0
2012-09-14,18.38,18.457,18.319,18.371,170422,0
2012-09-17,18.328,18.414,18.188,18.224,116554,0
2012-09-18,18.276,18.31,18.155,18.24,126852,0
2012-09-19,18.301,18.414,18.293,18.319,350937,0
2012-09-20,18.328,18.371,18.249,18.319,160218,0
2012-09-21,18.475,18.475,18.267,18.336,71908,0
2012-09-24,18.328,18.362,18.05,18.05,144400,0
2012-09-25,18.119,18.276,17.954,18.006,350227,0
2012-09-26,18.006,18.006,17.651,17.764,284929,0
2012-09-27,17.851,17.938,17.747,17.756,436270,0
2012-09-28,17.773,17.877,17.696,17.869,222440,0
2012-10-01,17.963,18.18,17.963,18.103,146371,0
2012-10-02,18.188,18.276,18.067,18.111,281408,0
2012-10-03,18.197,18.328,18.172,18.328,688642,0
2012-10-04,18.414,18.804,18.344,18.709,384954,0
2012-10-05,18.813,18.883,18.77,18.831,179817,0
2012-10-08,18.804,18.873,18.752,18.822,125150,0
2012-10-09,18.822,18.831,18.518,18.518,139155,0
2012-10-10,18.578,18.63,18.276,18.371,139866,0
2012-10-11,18.501,18.761,18.475,18.63,182895,0
2012-10-12,18.622,18.794,18.622,18.761,179893,0
2012-10-15,18.925,18.934,18.726,18.787,333283,0
2012-10-16,18.892,18.968,18.839,18.916,159861,0
2012-10-17,18.907,19.098,18.864,19.098,183297,0
2012-10-18,19.056,19.29,19.013,19.29,84016,0
2012-10-19,19.314,19.314,18.925,19.098,183311,0
2012-10-22,19.056,19.117,18.968,19.073,122658,0
2012-10-23,18.961,18.961,18.622,18.787,542065,0
2012-10-24,18.822,19.029,18.778,18.9,143342,0
2012-10-25,19.056,19.056,18.892,18.961,110164,0
2012-10-26,18.995,19.089,18.883,19.004,84836,0
2012-10-31,19.117,19.359,19.004,19.211,152338,0
2012-11-01,19.238,19.436,19.211,19.384,74352,0
2012-11-02,19.436,19.497,19.367,19.384,118169,0
2012-11-05,19.436,19.436,19.342,19.428,100811,0
2012-11-06,19.428,19.792,19.428,19.775,179047,0
2012-11-07,19.636,19.818,19.549,19.792,145255,0
2012-11-08,19.835,19.887,19.714,19.714,133501,0
2012-11-09,19.714,19.731,19.342,19.549,167000,0
2012-11-12,19.523,19.853,19.436,19.801,127994,0
2012-11-13,19.688,19.844,19.645,19.801,137280,0
2012-11-14,19.809,19.809,19.428,19.454,93537,0
2012-11-15,19.454,19.454,19.02,19.351,415003,0
2012-11-16,19.445,19.523,18.831,19.454,137787,0
2012-11-19,19.506,19.679,19.497,19.609,91798,0
2012-11-20,19.609,19.714,19.515,19.584,114346,0
2012-11-21,19.549,19.766,19.549,19.697,203900,0
2012-11-23,19.757,19.887,19.584,19.87,91922,0
2012-11-26,19.844,19.844,19.697,19.809,199783,0
2012-11-27,19.818,20.095,19.714,20.06,150402,0
2012-11-28,19.991,20.207,19.913,20.182,152990,0
2012-11-29,20.234,20.407,20.182,20.182,158583,0
2012-11-30,20.147,20.321,20.147,20.199,67610,0
2012-12-03,20.321,20.321,20.06,20.086,138137,0
2012-12-04,20.079,20.234,20.069,20.104,117523,0
2012-12-05,20.156,20.234,20.069,20.191,159839,0
2012-12-06,20.191,20.277,20.139,20.147,83212,0
2012-12-07,20.13,20.191,20.112,20.121,93395,0
2012-12-10,20.121,20.121,20.026,20.069,130683,0
2012-12-11,20.095,20.147,20.06,20.06,149589,0
2012-12-12,19.844,19.982,19.714,19.913,84195,0
2012-12-13,19.879,19.922,19.697,19.714,1029450,0
2012-12-14,19.757,19.757,19.628,19.74,97841,0
2012-12-17,19.775,19.775,19.653,19.714,51649,0
2012-12-18,19.636,19.688,19.506,19.662,123468,0
2012-12-19,19.628,19.931,19.609,19.853,757769,0
2012-12-20,19.809,19.879,19.731,19.879,137840,0
2012-12-21,19.826,19.826,19.697,19.748,50214,0
2012-12-24,19.688,19.844,19.688,19.835,23678,0
2012-12-26,19.887,19.887,19.706,19.775,52455,0
2012-12-27,19.775,19.861,19.67,19.731,77841,0
2012-12-28,19.731,19.913,19.688,19.723,84066,0
2012-12-31,19.775,19.931,19.688,19.931,55749,0
2013-01-02,20.095,20.165,19.887,20.139,85243,0
2013-01-03,20.234,20.26,20.121,20.121,143237,0
2013-01-04,20.234,20.346,20.199,20.252,75653,0
2013-01-07,20.243,20.477,20.207,20.346,106896,0
2013-01-08,20.477,20.494,20.364,20.424,94510,0
2013-01-09,20.494,20.668,20.399,20.668,205358,0
2013-01-10,20.668,20.798,20.641,20.798,90830,0
2013-01-11,20.798,20.972,20.71,20.902,79815,0
2013-01-14,20.832,20.972,20.832,20.911,66654,0
2013-01-15,20.798,20.902,20.745,20.832,109770,0
2013-01-16,20.702,20.841,20.702,20.737,147279,0
2013-01-17,20.649,20.798,20.641,20.789,147978,0
2013-01-18,20.841,20.841,20.668,20.798,102207,0
2013-01-22,20.789,20.823,20.641,20.71,99758,0
2013-01-23,20.745,20.754,20.537,20.58,71893,0
2013-01-24,20.502,20.598,20.502,20.555,100861,0
2013-01-25,20.52,20.607,20.433,20.494,71696,0
2013-01-28,20.382,20.502,20.243,20.321,141830,0
2013-01-29,20.234,20.312,20.018,20.216,163123,0
2013-01-30,20.243,20.268,20.147,20.26,89983,0
2013-01-31,20.226,20.268,20.147,20.191,50329,0
2013-02-01,20.199,20.416,20.191,20.329,66996,0
2013-02-04,20.382,20.407,20.191,20.277,65786,0
2013-02-05,20.285,20.433,20.285,20.382,46841,0
2013-02-06,20.329,20.468,20.277,20.355,73752,0
2013-02-07,20.364,20.442,20.216,20.364,118266,0
2013-02-08,20.312,20.39,20.252,20.304,75507,0
2013-02-11,20.252,20.295,20.234,20.277,59495,0
2013-02-12,20.277,20.329,20.277,20.277,180681,0
2013-02-13,20.26,20.346,20.26,20.312,497949,0
2013-02-14,20.39,20.468,20.329,20.399,67516,0
2013-02-15,20.382,20.451,20.355,20.373,59859,0
2013-02-19,20.39,20.494,20.373,20.459,49245,0
2013-02-20,20.424,20.494,20.407,20.424,93284,0
2013-02-21,20.442,20.511,20.304,20.39,95491,0
2013-02-22,20.451,20.477,20.346,20.399,146991,0
2013-02-25,20.537,20.589,20.364,20.459,125679,0
2013-02-26,20.407,20.468,20.346,20.451,68065,0
2013-02-27,20.459,20.58,20.459,20.571,59979,0
2013-02-28,20.616,20.693,20.459,20.693,118533,0
2013-03-01,20.649,20.71,20.589,20.649,109000,0
2013-03-04,20.658,20.737,20.658,20.693,181750,0
2013-03-05,20.798,20.962,20.745,20.883,60803,0
2013-03-06,20.962,21.005,20.902,20.979,97287,0
2013-03-07,20.979,21.084,20.841,20.918,143573,0
2013-03-08,20.987,20.987,20.926,20.962,75393,0
2013-03-11,21.025,21.164,20.882,20.972,137851,0
2013-03-12,20.972,21.025,20.858,20.917,57766,0
2013-03-13,20.873,21.04,20.873,20.979,50801,0
2013-03-14,21.015,21.033,20.917,20.979,69224,0
2013-03-15,21.033,21.077,20.979,21.05,67416,0
2013-03-18,20.944,21.121,20.917,21.077,102727,0
2013-03-19,21.04,21.121,20.901,20.997,127924,0
2013-03-20,20.979,21.077,20.812,20.882,133699,0
2013-03-21,20.944,20.954,20.758,20.858,83139,0
2013-03-22,20.865,20.926,20.75,20.865,66522,0
2013-03-25,20.839,20.917,20.724,20.83,105139,0
2013-03-26,20.892,20.892,20.627,20.706,95351,0
2013-03-27,20.742,20.742,20.222,20.309,376191,0
2013-03-28,20.381,20.459,20.257,20.406,65105,0
2013-04-01,20.478,20.548,20.371,20.371,122411,0
2013-04-02,20.565,20.591,20.381,20.433,109664,0
2013-04-03,20.416,20.503,20.319,20.389,78592,0
2013-04-04,20.416,20.503,20.336,20.344,68704,0
2013-04-05,20.327,20.327,20.248,20.283,54465,0
2013-04-08,20.344,20.344,20.196,20.257,53118,0
2013-04-09,20.344,20.344,20.239,20.248,46427,0
2013-04-10,20.301,20.344,20.257,20.274,107755,0
2013-04-11,20.336,20.406,20.283,20.354,43656,0
2013-04-12,20.406,20.486,20.301,20.381,30884,0
2013-04-15,20.459,20.459,20.257,20.301,163271,0
2013-04-16,20.301,20.301,20.257,20.274,133813,0
2013-04-17,20.239,20.283,20.203,20.257,74900,0
2013-04-18,20.363,20.416,20.203,20.239,39504,0
2013-04-19,20.248,20.354,20.124,20.23,421820,0
2013-04-22,20.257,20.309,20.107,20.169,418815,0
2013-04-23,20.283,20.283,20.196,20.212,82970,0
2013-04-24,20.239,20.344,20.124,20.344,85308,0
2013-04-25,20.222,20.742,20.222,20.468,66839,0
2013-04-26,20.495,20.724,20.478,20.653,49919,0
2013-04-29,20.742,21.087,20.742,21.015,119744,0
2013-04-30,21.155,21.209,21.05,21.087,199423,0
2013-05-01,21.209,21.474,21.139,21.192,139906,0
2013-05-02,21.297,21.421,21.155,21.332,295429,0
2013-05-03,21.385,21.552,21.385,21.385,831936,0
2013-05-06,21.385,21.49,21.341,21.431,427896,0
2013-05-07,21.465,21.517,21.376,21.517,235811,0
2013-05-08,21.517,21.562,20.292,21.562,124548,0
2013-05-09,21.527,21.562,21.431,21.5,174364,0
2013-05-10,21.517,21.517,21.341,21.431,155152,0
2013-05-13,21.474,21.474,21.297,21.369,161916,0
2013-05-14,21.412,21.412,21.279,21.341,255479,0
2013-05-15,21.359,21.412,21.279,21.332,71869,0
2013-05-16,21.254,21.316,21.201,21.235,160117,0
2013-05-17,21.288,21.403,21.226,21.271,110111,0
2013-05-20,21.316,21.341,21.164,21.279,108447,0
2013-05-21,21.323,21.376,21.226,21.323,103574,0
2013-05-22,21.271,21.394,21.254,21.307,120759,0
2013-05-23,21.316,21.316,21.068,21.245,88320,0
2013-05-24,21.13,21.431,21.13,21.271,75771,0
2013-05-28,21.341,21.483,21.217,21.316,106508,0
2013-05-29,21.341,21.465,21.262,21.316,166835,0
2013-05-30,21.254,21.341,21.183,21.271,64503,0
2013-05-31,21.323,21.447,20.901,21.148,63154,0
2013-06-03,21.235,21.254,20.389,20.988,62392,0
2013-06-04,20.892,21.148,20.724,20.803,61846,0
2013-06-05,20.91,20.91,20.645,20.715,74351,0
2013-06-06,20.715,20.812,20.619,20.715,45847,0
2013-06-07,20.858,21.341,20.82,20.997,27223,0
2013-06-10,21.102,21.173,20.75,20.91,92235,0
2013-06-11,21.089,21.089,20.685,20.794,117828,0
2013-06-12,20.712,21.089,19.868,20.335,131033,0
2013-06-13,20.281,20.649,19.689,20.523,84747,0
2013-06-14,20.631,21.198,20.631,20.829,36976,0
2013-06-17,20.784,21.097,20.416,20.649,64183,0
2013-06-18,20.649,20.765,20.514,20.604,67007,0
2013-06-19,20.721,20.739,20.155,20.182,80501,0
2013-06-20,19.715,19.922,18.944,19.132,303711,0
2013-06-21,19.212,19.329,18.271,18.979,214055,0
2013-06-24,18.719,18.736,17.983,18.396,282191,0
2013-06-25,18.521,19.616,18.414,18.988,204181,0
2013-06-26,19.132,19.653,19.132,19.383,64901,0
2013-06-27,19.303,19.581,19.212,19.5,304795,0
2013-06-28,19.926,20.155,19.733,20.009,56252,0
2013-07-01,19.859,19.922,19.402,19.59,171304,0
2013-07-02,19.563,19.751,19.241,19.257,373120,0
2013-07-03,19.266,19.266,18.774,18.899,45855,0
2013-07-05,18.836,19.016,18.342,18.701,103087,0
2013-07-08,18.764,18.89,18.692,18.71,106379,0
2013-07-09,18.836,18.916,18.736,18.916,103982,0
2013-07-10,18.916,19.402,18.818,18.935,72255,0
2013-07-11,19.078,19.257,18.979,19.159,341958,0
2013-07-12,19.241,19.455,19.132,19.366,51998,0
2013-07-15,19.392,19.751,19.32,19.519,71783,0
2013-07-16,19.572,19.644,19.482,19.563,58195,0
2013-07-17,19.608,19.68,19.383,19.402,50868,0
2013-07-18,19.411,19.465,19.186,19.212,45376,0
2013-07-19,19.257,19.392,19.186,19.186,94696,0
2013-07-22,19.212,19.241,19.061,19.061,55267,0
2013-07-23,19.186,19.186,18.998,19.115,66113,0
2013-07-24,19.115,19.132,18.845,19.016,76404,0
2013-07-25,18.736,19.007,18.638,18.836,91669,0
2013-07-26,18.736,18.853,18.638,18.665,62330,0
2013-07-29,18.584,18.638,18.252,18.315,78437,0
2013-07-30,18.404,18.548,18.072,18.162,150134,0
2013-07-31,18.091,18.495,18.028,18.467,142206,0
2013-08-01,18.458,18.71,18.234,18.539,124191,0
2013-08-02,18.504,18.692,18.495,18.512,53954,0
2013-08-05,18.414,18.764,18.414,18.495,90176,0
2013-08-06,18.441,18.612,18.288,18.342,88215,0
2013-08-07,18.324,18.485,18.242,18.324,74673,0
2013-08-08,18.342,18.441,18.144,18.198,71167,0
2013-08-09,18.198,18.387,18.189,18.351,38884,0
2013-08-12,18.342,18.584,18.324,18.45,90401,0
2013-08-13,18.602,18.719,18.45,18.665,947914,0
2013-08-14,18.728,18.818,18.628,18.692,74135,0
2013-08-15,18.692,18.719,18.566,18.638,531328,0
2013-08-16,18.584,18.719,18.584,18.656,74080,0
2013-08-19,18.719,18.782,18.602,18.782,72805,0
2013-08-20,18.71,18.745,18.477,18.719,69809,0
2013-08-21,18.602,18.853,18.584,18.755,176024,0
2013-08-22,18.764,18.845,18.692,18.818,60040,0
2013-08-23,18.764,18.916,18.745,18.808,54866,0
2013-08-26,18.808,18.89,18.728,18.808,62361,0
2013-08-27,18.799,18.808,18.612,18.736,58929,0
2013-08-28,18.602,18.764,18.575,18.594,46647,0
2013-08-29,18.539,18.89,18.539,18.755,111037,0
2013-08-30,19.24,19.24,18.992,19.082,42789,0
2013-09-03,18.728,18.836,18.628,18.682,31761,0
2013-09-04,18.665,18.953,18.584,18.682,106795,0
2013-09-05,18.628,18.808,18.602,18.701,64988,0
2013-09-06,18.799,18.799,18.682,18.719,53726,0
2013-09-09,18.836,18.836,18.682,18.719,24303,0
2013-09-10,18.728,18.935,18.71,18.845,132220,0
2013-09-11,18.9,19.027,18.9,18.982,83694,0
2013-09-12,19.056,19.056,18.918,18.982,52606,0
2013-09-13,19.001,19.13,18.982,19.019,70574,0
2013-09-16,19.121,19.156,19.056,19.137,141374,0
2013-09-17,19.082,19.175,19.056,19.13,61448,0
2013-09-18,19.175,19.523,19.101,19.404,202139,0
2013-09-19,19.514,19.825,19.514,19.743,434567,0
2013-09-20,19.807,19.908,19.66,19.733,131008,0
2013-09-23,19.715,19.77,19.559,19.652,38369,0
2013-09-24,19.614,19.899,19.569,19.697,150824,0
2013-09-25,19.761,19.77,19.587,19.66,53799,0
2013-09-26,19.669,19.78,19.652,19.697,129960,0
2013-09-27,19.78,19.78,19.579,19.697,131318,0
2013-09-30,19.688,19.706,19.514,19.633,90499,0
2013-10-01,19.633,19.889,19.633,19.66,86868,0
2013-10-02,19.816,19.816,19.633,19.697,41739,0
2013-10-03,19.706,19.715,19.559,19.642,156365,0
2013-10-04,19.559,19.688,19.541,19.624,28067,0
2013-10-07,19.605,19.605,19.459,19.468,63540,0
2013-10-08,19.614,19.614,19.404,19.495,113601,0
2013-10-09,19.541,19.541,19.404,19.44,53008,0
2013-10-10,19.523,19.697,19.523,19.579,385407,0
2013-10-11,19.614,19.669,19.495,19.559,52611,0
2013-10-14,19.514,19.669,19.486,19.541,29041,0
2013-10-15,19.541,19.579,19.404,19.404,37291,0
2013-10-16,19.413,19.459,19.23,19.423,32460,0
2013-10-17,19.249,19.652,19.249,19.523,52029,0
2013-10-18,19.614,19.788,19.514,19.788,161196,0
2013-10-21,19.752,19.752,19.249,19.34,184678,0
2013-10-22,19.413,19.413,19.056,19.092,316438,0
2013-10-23,19.011,19.101,18.735,18.982,214350,0
2013-10-24,19.047,19.073,18.918,19.027,73115,0
2013-10-25,19.137,19.266,19.019,19.24,141374,0
2013-10-28,19.275,19.954,19.275,19.834,798022,0
2013-10-29,19.844,20.292,19.825,19.981,333385,0
2013-10-30,19.944,20.118,19.944,19.999,246596,0
2013-10-31,20.018,20.192,19.972,20.155,133742,0
2013-11-01,20.384,20.659,20.384,20.604,364127,0
2013-11-04,20.531,20.594,20.412,20.503,57824,0
2013-11-05,20.347,20.594,20.302,20.347,32418,0
2013-11-06,20.421,20.421,20.256,20.365,52912,0
2013-11-07,20.357,20.54,20.292,20.466,77410,0
2013-11-08,20.365,20.476,20.219,20.43,196692,0
2013-11-11,20.457,20.576,20.384,20.43,28834,0
2013-11-12,20.365,20.604,20.365,20.567,302036,0
2013-11-13,20.448,20.549,20.412,20.521,43590,0
2013-11-14,20.531,20.559,20.457,20.521,342772,0
2013-11-15,20.476,20.594,20.466,20.521,103362,0
2013-11-18,20.576,20.704,20.485,20.549,1907065,0
2013-11-19,20.43,20.614,20.339,20.339,167038,0
2013-11-20,20.476,20.567,20.247,20.274,672211,0
2013-11-21,20.339,20.365,20.173,20.228,33637,0
2013-11-22,20.302,20.521,20.155,20.155,91525,0
2013-11-25,20.264,20.521,20.264,20.485,50803,0
2013-11-26,20.402,20.559,20.339,20.448,52362,0
2013-11-27,20.375,20.412,20.274,20.412,29416,0
2013-11-29,20.402,20.567,20.402,20.421,17374,0
2013-12-02,20.357,20.485,20.347,20.421,57799,0
2013-12-03,20.347,20.604,20.347,20.576,72947,0
2013-12-04,20.559,20.614,20.43,20.559,177041,0
2013-12-05,20.586,20.586,20.347,20.393,54613,0
2013-12-06,20.457,20.457,20.329,20.329,20577,0
2013-12-09,20.339,20.43,20.228,20.228,111131,0
2013-12-10,20.292,20.384,20.183,20.219,87484,0
2013-12-11,20.219,20.292,20.173,20.192,50321,0
2013-12-12,20.287,20.287,20.035,20.278,72163,0
2013-12-13,20.222,20.651,19.989,20.651,81813,0
2013-12-16,20.324,20.418,20.073,20.175,70133,0
2013-12-17,20.166,20.203,20.035,20.166,116633,0
2013-12-18,20.26,20.315,20.083,20.175,52003,0
2013-12-19,20.212,20.231,20.083,20.156,55691,0
2013-12-20,20.212,20.212,20.007,20.045,71714,0
2013-12-23,20.119,20.185,19.942,19.979,86161,0
2013-12-24,19.951,20.083,19.895,19.914,30216,0
2013-12-26,20.035,20.073,19.886,20.073,56293,0
2013-12-27,19.979,20.175,19.942,20.083,97233,0
2013-12-30,20.073,20.11,19.811,19.942,89036,0
2013-12-31,19.989,20.082,19.839,20.082,60062,0
2014-01-02,19.848,20.251,19.848,20.241,53044,0
2014-01-03,20.409,20.707,20.353,20.661,238781,0
2014-01-06,20.727,20.8,20.679,20.8,51232,0
2014-01-07,20.8,20.904,20.773,20.875,156360,0
2014-01-08,20.914,21.259,20.914,21.259,132446,0
2014-01-09,21.286,21.623,21.286,21.575,195287,0
2014-01-10,21.613,21.78,21.585,21.613,121316,0
2014-01-13,21.707,21.734,21.575,21.585,61053,0
2014-01-14,21.66,21.697,21.491,21.567,46846,0
2014-01-15,21.575,21.613,21.511,21.511,78492,0
2014-01-16,21.519,21.632,21.519,21.595,32214,0
2014-01-17,21.613,21.66,21.427,21.445,95467,0
2014-01-21,21.604,21.604,21.417,21.473,51834,0
2014-01-22,21.371,21.483,21.371,21.464,61749,0
2014-01-23,21.389,21.473,21.389,21.464,99672,0
2014-01-24,21.286,21.483,21.267,21.473,60509,0
2014-01-27,21.379,21.445,21.323,21.379,81287,0
2014-01-28,21.306,21.379,21.174,21.24,87157,0
2014-01-29,21.267,21.267,21.147,21.164,46363,0
2014-01-30,21.203,21.371,21.147,21.147,34554,0
2014-01-31,21.109,21.22,20.81,21.062,47926,0
2014-02-03,21.118,21.174,21.062,21.062,38194,0
2014-02-04,21.062,21.194,21.016,21.016,75714,0
2014-02-05,20.978,21.072,20.978,21.072,37676,0
2014-02-06,21.062,21.184,21.062,21.138,44099,0
2014-02-07,21.147,21.267,21.147,21.23,40613,0
2014-02-10,21.203,21.286,21.155,21.24,27565,0
2014-02-11,21.211,21.408,21.211,21.361,21851,0
2014-02-12,21.427,21.464,21.371,21.435,17082,0
2014-02-13,21.379,21.398,21.286,21.333,85973,0
2014-02-14,21.296,21.352,21.286,21.333,83587,0
2014-02-18,21.333,21.435,21.333,21.398,27662,0
2014-02-19,21.371,21.464,21.342,21.417,32083,0
2014-02-20,21.464,21.567,21.454,21.519,143994,0
2014-02-21,21.567,21.66,21.567,21.575,129908,0
2014-02-24,21.678,21.725,21.539,21.623,104291,0
2014-02-25,21.669,21.707,21.585,21.585,158402,0
2014-02-26,21.585,21.678,21.539,21.623,166386,0
2014-02-27,21.595,21.66,21.491,21.575,76785,0
2014-02-28,21.539,21.679,21.539,21.539,104903,0
2014-03-03,21.427,21.595,21.427,21.454,48808,0
2014-03-04,21.557,21.66,21.491,21.585,44543,0
2014-03-05,21.547,21.567,21.519,21.529,47154,0
2014-03-06,21.519,21.595,21.519,21.547,38370,0
2014-03-07,21.557,21.585,21.445,21.473,63412,0
2014-03-10,21.427,21.595,21.427,21.595,197026,0
2014-03-11,21.511,21.623,21.483,21.623,148973,0
2014-03-12,21.662,21.768,21.577,21.739,59661,0
2014-03-13,21.701,21.853,21.701,21.853,50641,0
2014-03-14,21.796,21.91,21.729,21.91,45270,0
2014-03-17,21.929,22.101,21.929,22.014,231283,0
2014-03-18,22.081,22.081,21.719,21.815,90617,0
2014-03-19,21.796,21.815,21.691,21.691,57483,0
2014-03-20,21.597,21.776,21.597,21.634,51656,0
2014-03-21,21.625,21.719,21.625,21.691,65710,0
2014-03-24,21.682,21.758,21.654,21.672,77655,0
2014-03-25,21.739,21.815,21.711,21.768,84278,0
2014-03-26,21.825,21.957,21.749,21.957,51234,0
2014-03-27,21.891,22.034,21.882,21.891,42481,0
2014-03-28,21.91,21.957,21.863,21.872,41714,0
2014-03-31,21.91,21.957,21.825,21.957,64385,0
2014-04-01,21.977,22.044,21.957,22.044,186609,0
2014-04-02,22.081,22.081,22.014,22.024,36219,0
2014-04-03,21.995,22.081,21.995,22.062,60037,0
2014-04-04,22.062,22.071,21.987,22.024,26029,0
2014-04-07,22.052,22.176,22.034,22.158,50908,0
2014-04-08,22.119,22.176,22.081,22.091,103463,0
2014-04-09,22.119,22.242,22.119,22.215,52729,0
2014-04-10,22.176,22.29,22.158,22.242,72141,0
2014-04-11,22.215,22.29,22.185,22.242,39646,0
2014-04-14,22.309,22.309,22.158,22.242,43332,0
2014-04-15,22.195,22.309,22.167,22.233,66776,0
2014-04-16,22.299,22.338,22.233,22.281,46243,0
2014-04-17,22.29,22.366,22.128,22.128,174590,0
2014-04-21,22.242,22.319,22.185,22.215,42747,0
2014-04-22,22.299,22.366,22.242,22.309,137694,0
2014-04-23,22.329,22.386,22.299,22.309,93422,0
2014-04-24,22.299,22.329,22.272,22.319,487359,0
2014-04-25,22.272,22.413,22.272,22.386,40683,0
2014-04-28,22.366,22.594,22.366,22.556,39558,0
2014-04-29,22.556,22.566,22.443,22.547,61926,0
2014-04-30,22.49,22.765,22.49,22.765,75933,0
2014-05-01,22.67,22.784,22.604,22.718,40844,0
2014-05-02,22.88,23.051,22.88,23.003,169827,0
2014-05-05,23.003,23.118,22.955,23.032,88339,0
2014-05-06,23.032,23.06,22.975,23.012,1802403,0
2014-05-07,23.012,23.098,23.012,23.069,39800,0
2014-05-08,23.098,23.146,23.089,23.126,46540,0
2014-05-09,23.183,23.183,23.022,23.06,32872,0
2014-05-12,23.079,23.136,23.051,23.098,27363,0
2014-05-13,23.079,23.212,23.079,23.193,87414,0
2014-05-14,23.231,23.364,23.231,23.269,185011,0
2014-05-15,23.269,23.317,23.24,23.298,87797,0
2014-05-16,23.307,23.402,23.231,23.402,34195,0
2014-05-19,23.336,23.459,23.288,23.317,64426,0
2014-05-20,23.355,23.393,23.317,23.393,155566,0
2014-05-21,23.374,23.412,23.364,23.412,54650,0
2014-05-22,23.402,23.402,23.298,23.336,59210,0
2014-05-23,23.336,23.336,23.25,23.279,23217,0
2014-05-27,23.288,23.288,23.183,23.25,39446,0
2014-05-28,23.24,23.298,23.231,23.231,109704,0
2014-05-29,23.25,23.355,23.222,23.24,109343,0
2014-05-30,23.26,23.317,23.25,23.288,58846,0
2014-06-02,23.288,23.336,23.203,23.269,40865,0
2014-06-03,23.24,23.317,23.126,23.126,97625,0
2014-06-04,23.231,23.231,22.718,23.098,71255,0
2014-06-05,23.06,23.25,23.003,23.203,122709,0
2014-06-06,23.203,23.26,23.126,23.155,63967,0
2014-06-09,23.175,23.222,23.126,23.183,252854,0
2014-06-10,23.183,23.212,23.118,23.175,191575,0
2014-06-11,23.235,23.37,23.196,23.302,125662,0
2014-06-12,23.322,23.476,23.312,23.428,99303,0
2014-06-13,23.428,23.496,23.428,23.496,136488,0
2014-06-16,23.515,23.515,23.418,23.447,130412,0
2014-06-17,23.496,23.515,23.428,23.496,82288,0
2014-06-18,23.535,23.535,23.467,23.476,56857,0
2014-06-19,23.515,23.554,23.467,23.486,220446,0
2014-06-20,23.496,23.535,23.486,23.515,338066,0
2014-06-23,23.66,23.66,23.496,23.535,148831,0
2014-06-24,23.593,23.593,23.515,23.593,307780,0
2014-06-25,23.583,23.621,23.573,23.602,104383,0
2014-06-26,23.641,23.689,23.573,23.66,68222,0
2014-06-27,23.641,23.718,23.631,23.718,92249,0
2014-06-30,23.776,23.815,23.67,23.737,72753,0
2014-07-01,23.776,23.901,23.737,23.873,48867,0
2014-07-02,23.941,24.017,23.785,23.989,943115,0
2014-07-03,23.979,24.075,23.979,24.017,30936,0
2014-07-07,23.911,24.037,23.911,24.017,87976,0
2014-07-08,24.009,24.095,23.989,24.037,51712,0
2014-07-09,24.057,24.241,24.057,24.163,146671,0
2014-07-10,24.017,24.085,23.989,24.057,117549,0
2014-07-11,24.095,24.191,24.067,24.163,93775,0
2014-07-14,24.153,24.25,24.037,24.067,65349,0
2014-07-15,24.017,24.027,23.834,23.834,54061,0
2014-07-16,23.843,23.921,23.815,23.911,29002,0
2014-07-17,23.911,23.931,23.737,23.737,29782,0
2014-07-18,23.805,23.951,23.699,23.747,53162,0
2014-07-21,23.757,23.873,23.651,23.651,52271,0
2014-07-22,23.67,23.699,23.563,23.573,40774,0
2014-07-23,23.563,23.67,23.563,23.67,28031,0
2014-07-24,23.631,23.679,23.612,23.66,30686,0
2014-07-25,23.718,23.873,23.67,23.825,178064,0
2014-07-28,23.873,23.969,23.843,23.969,32178,0
2014-07-29,23.969,23.969,23.853,23.863,265198,0
2014-07-30,23.893,23.893,23.776,23.825,215135,0
2014-07-31,23.747,23.776,23.641,23.709,76193,0
2014-08-01,23.709,23.718,23.583,23.602,32578,0
2014-08-04,23.573,23.727,23.563,23.679,317876,0
2014-08-05,23.679,23.795,23.593,23.641,48916,0
2014-08-06,23.563,23.737,23.563,23.699,22273,0
2014-08-07,23.689,23.747,23.66,23.67,388078,0
2014-08-08,23.709,23.737,23.67,23.679,120999,0
2014-08-11,23.689,23.747,23.67,23.727,76507,0
2014-08-12,23.747,23.825,23.747,23.805,57222,0
2014-08-13,23.785,23.999,23.785,23.979,105454,0
2014-08-14,23.931,24.085,23.931,24.027,79580,0
2014-08-15,24.009,24.095,23.969,24.027,39864,0
2014-08-18,24.067,24.133,24.017,24.095,36426,0
2014-08-19,24.115,24.125,24.037,24.115,25355,0
2014-08-20,24.105,24.115,24.085,24.105,28708,0
2014-08-21,24.125,24.153,24.047,24.105,412326,0
2014-08-22,24.075,24.163,24.057,24.125,61842,0
2014-08-25,24.095,24.133,24.085,24.125,16673,0
2014-08-26,24.125,24.125,24.085,24.125,33582,0
2014-08-27,24.153,24.153,24.067,24.125,52413,0
2014-08-28,24.075,24.191,24.075,24.163,57445,0
2014-08-29,24.133,24.201,24.115,24.201,41728,0
2014-09-02,24.183,24.211,24.163,24.173,40553,0
2014-09-03,24.125,24.201,24.125,24.183,35305,0
2014-09-04,24.173,24.183,23.979,23.979,62640,0
2014-09-05,23.979,24.201,23.979,24.173,89615,0
2014-09-08,24.143,24.143,23.901,23.931,102554,0
2014-09-09,23.843,23.893,23.679,23.689,127252,0
2014-09-10,23.679,23.709,23.612,23.67,82942,0
2014-09-11,23.712,23.79,23.564,23.564,113547,0
2014-09-12,23.623,23.623,23.505,23.603,84162,0
2014-09-15,23.613,23.662,23.505,23.594,75376,0
2014-09-16,23.643,23.672,23.525,23.584,140923,0
2014-09-17,23.672,23.672,23.574,23.594,104888,0
2014-09-18,23.702,24.095,23.633,23.751,105629,0
2014-09-19,24.164,24.262,24.095,24.213,185929,0
2014-09-22,24.262,24.262,24.134,24.184,57004,0
2014-09-23,24.193,24.311,24.164,24.311,73955,0
2014-09-24,24.292,24.302,24.213,24.272,35726,0
2014-09-25,24.302,24.302,24.154,24.233,29486,0
2014-09-26,24.203,24.282,24.105,24.272,48003,0
2014-09-29,24.223,24.321,24.193,24.292,116219,0
2014-09-30,24.321,24.429,24.272,24.4,96975,0
2014-10-01,24.321,24.429,24.292,24.361,151502,0
2014-10-02,24.4,24.4,24.331,24.341,180810,0
2014-10-03,24.38,24.429,24.341,24.39,28413,0
2014-10-06,24.4,24.429,24.331,24.38,61850,0
2014-10-07,24.331,24.37,24.213,24.213,336904,0
2014-10-08,24.272,24.351,24.203,24.321,76516,0
2014-10-09,24.351,24.351,24.213,24.223,26987,0
2014-10-10,24.272,24.272,24.095,24.115,24598,0
2014-10-13,24.174,24.262,24.036,24.056,35890,0
2014-10-14,24.046,24.282,24.046,24.252,24534,0
2014-10-15,24.095,24.282,24.046,24.174,37138,0
2014-10-16,24.085,24.233,24.026,24.223,27118,0
2014-10-17,24.144,24.262,23.997,23.997,81205,0
2014-10-20,24.164,24.233,24.154,24.193,13996,0
2014-10-21,24.213,24.272,24.213,24.272,24667,0
2014-10-22,24.292,24.321,24.262,24.272,31789,0
2014-10-23,24.321,24.37,24.292,24.341,17071,0
2014-10-24,24.341,24.341,24.193,24.321,19488,0
2014-10-27,24.321,24.37,24.292,24.351,18247,0
2014-10-28,24.37,24.439,24.331,24.341,24865,0
2014-10-29,24.4,24.429,24.341,24.341,31651,0
2014-10-30,24.38,24.4,24.311,24.37,25644,0
2014-10-31,24.38,24.42,24.341,24.41,27628,0
2014-11-03,24.41,24.528,24.41,24.528,38257,0
2014-11-04,24.518,24.557,24.498,24.538,31941,0
2014-11-05,24.538,24.567,24.488,24.538,33661,0
2014-11-06,24.488,24.548,24.488,24.498,13615,0
2014-11-07,24.538,24.557,24.498,24.528,52767,0
2014-11-10,24.538,24.538,24.508,24.528,26776,0
2014-11-11,24.518,24.548,24.508,24.528,62860,0
2014-11-12,24.557,24.557,24.498,24.518,82093,0
2014-11-13,24.518,24.557,24.518,24.557,129561,0
2014-11-14,24.528,24.577,24.528,24.577,46221,0
2014-11-17,24.577,24.587,24.538,24.567,67803,0
2014-11-18,24.577,24.587,24.538,24.538,73643,0
2014-11-19,24.567,24.577,24.548,24.577,45162,0
2014-11-20,24.538,24.587,24.538,24.567,34885,0
2014-11-21,24.587,24.587,24.538,24.577,48359,0
2014-11-24,24.577,24.587,24.567,24.587,19439,0
2014-11-25,24.587,24.616,24.567,24.607,34509,0
2014-11-26,24.607,24.646,24.607,24.646,47158,0
2014-11-28,24.567,24.636,24.567,24.607,6346,0
2014-12-01,24.616,24.656,24.597,24.656,34167,0
2014-12-02,24.646,24.656,24.607,24.656,21530,0
2014-12-03,24.646,24.646,24.528,24.557,20591,0
2014-12-04,24.528,24.577,24.488,24.488,35671,0
2014-12-05,24.557,24.616,24.557,24.567,29444,0
2014-12-08,24.567,24.636,24.567,24.616,34410,0
2014-12-09,24.607,24.666,24.587,24.656,33016,0
2014-12-10,24.607,24.607,24.479,24.557,69863,0
2014-12-11,24.548,24.607,24.498,24.548,62115,0
2014-12-12,24.59,24.71,24.59,24.66,55867,0
2014-12-15,24.66,24.7,24.57,24.61,30820,0
2014-12-16,24.6,24.6,24.47,24.48,64160,0
2014-12-17,24.47,24.55,24.46,24.55,13217,0
2014-12-18,24.56,24.74,24.55,24.73,17462,0
2014-12-19,24.73,24.82,24.7,24.82,26353,0
2014-12-22,24.79,24.9,24.79,24.87,74770,0
2014-12-23,24.84,24.89,24.83,24.86,24931,0
2014-12-24,24.85,24.85,24.78,24.79,24267,0
2014-12-26,24.85,24.89,24.78,24.88,15858,0
2014-12-29,24.89,24.94,24.88,24.93,35216,0
2014-12-30,24.93,24.99,24.82,24.98,34080,0
2014-12-31,24.99,24.99,24.73,24.85,32643,0
2015-01-02,24.93,24.99,24.88,24.96,69197,0
2015-01-05,24.97,25.06,24.9,25.01,221964,0
2015-01-06,24.98,25.03,24.92,25.01,54226,0
2015-01-07,24.99,25.07,24.98,25.07,28399,0
2015-01-08,25.05,25.09,25.01,25.04,35416,0
2015-01-09,25.02,25.03,24.9,24.9,68012,0
2015-01-12,24.96,25.03,24.96,25,20437,0
2015-01-13,25,25.03,24.46,24.88,109845,0
2015-01-14,24.89,25.02,24.88,24.98,41998,0
2015-01-15,24.96,25.01,24.9,25,26972,0
2015-01-16,25,25.05,24.91,25.05,37463,0
2015-01-20,25.04,25.05,24.99,25.03,47286,0
2015-01-21,24.97,25.05,24.97,24.99,41509,0
2015-01-22,25.01,25.06,25.01,25.03,473646,0
2015-01-23,25.04,25.09,25.04,25.06,101488,0
2015-01-26,25.02,25.11,25.02,25.1,77322,0
2015-01-27,25.08,25.21,25.07,25.21,40180,0
2015-01-28,25.2,25.23,25.15,25.22,41590,0
2015-01-29,25.2,25.29,25.2,25.25,25754,0
2015-01-30,25.24,25.32,25.24,25.28,67462,0
2015-02-02,25.26,25.31,25.26,25.31,21293,0
2015-02-03,25.26,25.35,25.2,25.2,54443,0
2015-02-04,25.26,25.27,25.16,25.21,29033,0
2015-02-05,25.22,25.26,25.16,25.16,26393,0
2015-02-06,25.2,25.26,25.17,25.17,26667,0
2015-02-09,25.15,25.27,25.15,25.25,14941,0
2015-02-10,25.29,25.29,25.17,25.2,32453,0
2015-02-11,25.2,25.24,25.14,25.24,35377,0
2015-02-12,25.24,25.28,25.19,25.28,27506,0
2015-02-13,25.27,25.29,25.24,25.26,24936,0
2015-02-17,25.26,25.26,25.17,25.17,22762,0
2015-02-18,25.12,25.17,25.02,25.12,17754,0
2015-02-19,25.05,25.16,25.02,25.16,29806,0
2015-02-20,25.14,25.21,25.14,25.16,27414,0
2015-02-23,25.25,25.25,25.19,25.25,17326,0
2015-02-24,25.24,25.3,25.22,25.28,25842,0
2015-02-25,25.24,25.3,25.2,25.27,31458,0
2015-02-26,25.28,25.31,25.23,25.3,36967,0
2015-02-27,25.27,25.35,25.23,25.35,126208,0
2015-03-02,25.3,25.42,25.3,25.38,25243,0
2015-03-03,25.4,25.48,25.4,25.48,55276,0
2015-03-04,25.48,25.52,25.45,25.48,51757,0
2015-03-05,25.5,25.54,25.38,25.39,51771,0
2015-03-06,25.4,25.42,25.21,25.25,60048,0
2015-03-09,25.25,25.25,25.15,25.16,66057,0
2015-03-10,25.26,25.26,25.1,25.15,255613,0
2015-03-11,25.181,25.26,25.15,25.2,63046,0
2015-03-12,24.84,24.859,24.81,24.83,42417,0
2015-03-13,24.83,24.84,24.806,24.82,37180,0
2015-03-16,24.79,24.93,24.79,24.89,150759,0
2015-03-17,24.83,24.88,24.83,24.87,27437,0
2015-03-18,24.87,25.04,24.81,24.92,142113,0
2015-03-19,24.94,25.03,24.94,24.99,106422,0
2015-03-20,24.98,25.04,24.98,25.01,79941,0
2015-03-23,24.99,25.04,24.988,25.02,45870,0
2015-03-24,25.02,25.03,24.99,25.02,23309,0
2015-03-25,25.03,25.05,25,25.02,30596,0
2015-03-26,25.02,25.03,24.98,25.02,25527,0
2015-03-27,24.98,25.04,24.98,25.04,30612,0
2015-03-30,25.02,25.05,25.02,25.03,24500,0
2015-03-31,25.04,25.04,25,25.02,72618,0
2015-04-01,25.01,25.13,25.01,25.12,833662,0
2015-04-02,25.14,25.14,25.09,25.09,54483,0
2015-04-06,25.12,25.12,25.02,25.05,23477,0
2015-04-07,25.06,25.09,25.02,25.06,26174,0
2015-04-08,25.04,25.1,25.04,25.07,38241,0
2015-04-09,25.1,25.21,25.06,25.09,35169,0
2015-04-10,25.1,25.11,25.076,25.106,12407,0
2015-04-13,25.1,25.15,25.05,25.1,48982,0
2015-04-14,25.1,25.139,25.04,25.04,21937,0
2015-04-15,25.1,25.14,25.08,25.12,86605,0
2015-04-16,25.12,25.131,25.081,25.1,16791,0
2015-04-17,25.05,25.1,25,25.02,44781,0
2015-04-20,25,25.06,24.95,25.05,59565,0
2015-04-21,25.02,25.13,25,25.12,73133,0
2015-04-22,25.12,25.12,25.05,25.12,36869,0
2015-04-23,25.08,25.11,25.06,25.1,29773,0
2015-04-24,25.11,25.11,25.08,25.082,9558,0
2015-04-27,25.06,25.1,25.04,25.07,30968,0
2015-04-28,25.05,25.092,25.02,25.07,27372,0
2015-04-29,24.92,25.08,24.915,25.06,30541,0
2015-04-30,25.04,25.04,25,25.03,33080,0
2015-05-01,25.06,25.08,25.011,25.02,36956,0
2015-05-04,25.04,25.12,25.04,25.04,36704,0
2015-05-05,25.03,25.04,24.98,24.98,34889,0
2015-05-06,24.95,24.98,24.6,24.6,77366,0
2015-05-07,24.61,24.85,24.6,24.77,102784,0
2015-05-08,24.94,25.02,24.9,24.98,54441,0
2015-05-11,24.94,25,24.69,24.74,32018,0
2015-05-12,24.71,24.89,24.69,24.77,61627,0
2015-05-13,24.84,25.1,24.84,25.08,55360,0
2015-05-14,25.19,25.2,25.05,25.16,45142,0
2015-05-15,25.18,25.212,25.1,25.18,53297,0
2015-05-18,25.13,25.16,25.06,25.11,19404,0
2015-05-19,25.06,25.1,25.02,25.1,20023,0
2015-05-20,25.06,25.105,25.06,25.08,74013,0
2015-05-21,25.09,25.124,25.06,25.06,33948,0
2015-05-22,25.07,25.144,25.03,25.04,68785,0
2015-05-26,25.05,25.07,24.99,25,43979,0
2015-05-27,25.01,25.12,25.01,25.04,54473,0
2015-05-28,25.07,25.07,25.01,25.06,42705,0
2015-05-29,25.03,25.11,25,25.09,56750,0
2015-06-01,25.059,25.07,24.99,25.06,50345,0
2015-06-02,25.02,25.06,25,25,32372,0
2015-06-03,25.02,25.04,24.99,25.01,151167,0
2015-06-04,25.04,25.07,24.92,24.95,180502,0
2015-06-05,24.97,25.02,24.75,24.96,108864,0
2015-06-08,24.98,25.03,24.95,25,18222,0
2015-06-09,24.99,25.03,24.94,25.02,32209,0
2015-06-10,25,25.08,24.99,25.07,83549,0
2015-06-11,24.79,24.86,24.77,24.82,136176,0
2015-06-12,24.8,24.85,24.74,24.82,30527,0
2015-06-15,24.82,25.07,24.764,25.05,74952,0
2015-06-16,25.05,25.2,25.04,25.16,92439,0
2015-06-17,25.14,25.2,25.1,25.12,861286,0
2015-06-18,25.16,25.23,25.08,25.12,174303,0
2015-06-19,25.14,25.43,25.11,25.29,358423,0
2015-06-22,25.26,25.26,25.04,25.05,32642,0
2015-06-23,25.1,25.13,25.05,25.11,29627,0
2015-06-24,25.06,25.2,25.06,25.14,45308,0
2015-06-25,25.17,25.17,25.07,25.08,16370,0
2015-06-26,25.05,25.13,25.05,25.08,22443,0
2015-06-29,25.02,25.027,24.89,24.92,40574,0
2015-06-30,25.02,25.02,24.91,24.94,85314,0
2015-07-01,25,25.15,24.993,25.03,34273,0
2015-07-02,25.15,25.15,25,25.04,28940,0
2015-07-06,25.02,25.02,24.93,24.99,16409,0
2015-07-07,24.95,24.99,24.93,24.95,13035,0
2015-07-08,24.93,24.95,24.82,24.82,20687,0
2015-07-09,24.889,24.91,24.83,24.86,13784,0
2015-07-10,24.929,24.966,24.88,24.9,23443,0
2015-07-13,24.89,25,24.88,24.97,53317,0
2015-07-14,24.96,25.03,24.95,24.98,36046,0
2015-07-15,24.99,25.29,24.98,25.095,95912,0
2015-07-16,25.1,25.22,25.07,25.17,27921,0
2015-07-17,25.15,25.2,25.122,25.2,36869,0
2015-07-20,25.185,25.24,25.17,25.19,15495,0
2015-07-21,25.19,25.19,25.12,25.15,26234,0
2015-07-22,25.15,25.17,25.14,25.15,22010,0
2015-07-23,25.15,25.19,25.116,25.15,19483,0
2015-07-24,25.15,25.16,25.114,25.14,35049,0
2015-07-27,25.14,25.15,25.07,25.1,20910,0
2015-07-28,25.12,25.18,25.12,25.18,42052,0
2015-07-29,25.17,25.19,25.11,25.111,14175,0
2015-07-30,25.15,25.25,25.15,25.25,13824,0
2015-07-31,25.2,25.27,25.2,25.25,51997,0
2015-08-03,25.23,25.25,25.21,25.23,27378,0
2015-08-04,25.25,25.25,25.21,25.229,55026,0
2015-08-05,25.21,25.24,25.15,25.19,181965,0
2015-08-06,25.14,25.2,25.14,25.15,39937,0
2015-08-07,25.156,25.2,25.156,25.16,33492,0
2015-08-10,25.18,25.26,25.17,25.25,22027,0
2015-08-11,25.25,25.26,25.21,25.24,138852,0
2015-08-12,25.2,25.24,25.17,25.23,28519,0
2015-08-13,25.24,25.24,25.21,25.22,17498,0
2015-08-14,25.24,25.24,25.21,25.24,40557,0
2015-08-17,25.25,25.27,25.22,25.22,29781,0
2015-08-18,25.21,25.26,25.21,25.26,13631,0
2015-08-19,25.22,25.3,25.22,25.29,49759,0
2015-08-20,25.29,25.32,25.25,25.29,81052,0
2015-08-21,25.23,25.27,25.2,25.22,29578,0
2015-08-24,25.08,25.15,24.82,25.05,104263,0
2015-08-25,25.11,25.15,25,25,90646,0
2015-08-26,25.08,25.15,25.005,25.1,90813,0
2015-08-27,25.109,25.19,25.043,25.11,94969,0
2015-08-28,25.17,25.19,25.06,25.18,25820,0
2015-08-31,25.18,25.28,25.14,25.26,29094,0
2015-09-01,25.13,25.29,25.13,25.22,53414,0
2015-09-02,25.2,25.25,25.16,25.2,61024,0
2015-09-03,25.2,25.25,25.2,25.24,36868,0
2015-09-04,25.22,25.25,25.22,25.25,37575,0
2015-09-08,25.25,25.29,25.25,25.29,49588,0
2015-09-09,25.29,25.37,25.29,25.34,59079,0
2015-09-10,25.3,25.38,25.26,25.38,121264,0
2015-09-11,24.97,25.05,24.95,25.03,32548,0
2015-09-14,25.01,25.011,24.93,24.93,20179,0
2015-09-15,24.99,25.04,24.97,25,32222,0
2015-09-16,25,25.01,24.98,24.98,31055,0
2015-09-17,25,25.12,24.98,24.99,38223,0
2015-09-18,24.99,25,24.96,25,73091,0
2015-09-21,24.99,25.04,24.98,24.98,37500,0
2015-09-22,25,25.02,24.996,25,71441,0
2015-09-23,25.01,25.05,25,25.05,14191,0
2015-09-24,25.02,25.12,25.02,25.09,58825,0
2015-09-25,25.118,25.12,25.05,25.12,22653,0
2015-09-28,25.06,25.08,25.01,25.03,31018,0
2015-09-29,25.01,25.04,24.99,25.03,62644,0
2015-09-30,25.08,25.08,25,25.02,44984,0
2015-10-01,25.07,25.07,25,25,28388,0
2015-10-02,24.99,25.02,24.95,25.01,28223,0
2015-10-05,25.03,25.07,24.995,25.01,58755,0
2015-10-06,25.08,25.08,25.04,25.04,33647,0
2015-10-07,25.09,25.15,25.055,25.11,41087,0
2015-10-08,25.09,25.19,25.07,25.18,27355,0
2015-10-09,25.16,25.16,25.041,25.07,28420,0
2015-10-12,25.1,25.18,25.07,25.17,17101,0
2015-10-13,25.17,25.19,25.13,25.16,30166,0
2015-10-14,25.183,25.22,25.17,25.21,5741,0
2015-10-15,25.22,25.31,25.18,25.29,46397,0
2015-10-16,25.254,25.27,25.2,25.27,36160,0
2015-10-19,25.23,25.24,25.13,25.17,23712,0
2015-10-20,25.17,25.21,25.15,25.19,47155,0
2015-10-21,25.2,25.22,25.15,25.15,22805,0
2015-10-22,25.2,25.26,25.2,25.23,42127,0
2015-10-23,25.23,25.3,25.23,25.26,11448,0
2015-10-26,25.25,25.4,25.23,25.38,39088,0
2015-10-27,25.3,25.38,25.29,25.34,20267,0
2015-10-28,25.26,25.32,25.26,25.3,16771,0
2015-10-29,25.3,25.38,25.3,25.37,27679,0
2015-10-30,25.41,25.41,25.25,25.4,39327,0
2015-11-02,25.4,25.49,25.39,25.48,30664,0
2015-11-03,25.49,25.56,25.48,25.51,48723,0
2015-11-04,25.49,25.53,25.37,25.51,45337,0
2015-11-05,25.44,25.55,25.44,25.54,27710,0
2015-11-06,25.5,25.5,25.4,25.4,59854,0
2015-11-09,25.387,25.387,25.31,25.32,51308,0
2015-11-10,25.31,25.51,25.31,25.51,13243,0
2015-11-11,25.44,25.57,25.44,25.56,22214,0
2015-11-12,25.52,25.58,25.49,25.53,54017,0
2015-11-13,25.52,25.56,25.5,25.5,12293,0
2015-11-16,25.47,25.52,25.46,25.47,9688,0
2015-11-17,25.47,25.55,25.45,25.55,15986,0
2015-11-18,25.53,25.6,25.522,25.58,58404,0
2015-11-19,25.56,25.58,25.5,25.53,135361,0
2015-11-20,25.56,25.57,25.52,25.532,30430,0
2015-11-23,25.561,25.59,25.468,25.51,24262,0
2015-11-24,25.49,25.56,25.46,25.54,28230,0
2015-11-25,25.48,25.53,25.44,25.51,86308,0
2015-11-27,25.45,25.49,25.45,25.49,29421,0
2015-11-30,25.49,25.56,25.48,25.56,24044,0
2015-12-01,25.49,25.64,25.49,25.64,14568,0
2015-12-02,25.6,25.69,25.6,25.67,29884,0
2015-12-03,25.61,25.72,25.581,25.69,26596,0
2015-12-04,25.679,25.7,25.67,25.68,6690,0
2015-12-07,25.65,25.653,25.62,25.62,12481,0
2015-12-08,25.62,25.67,25.595,25.61,17867,0
2015-12-09,25.58,25.65,25.58,25.65,25705,0
2015-12-10,25.61,25.614,25.58,25.6,15158,0
2015-12-11,25.58,25.64,25.551,25.6,10394,0
2015-12-14,25.24,25.24,24.98,25.11,62769,0
2015-12-15,25.08,25.31,25.07,25.14,94778,0
2015-12-16,25.19,25.26,25.13,25.2,9740,0
2015-12-17,25.25,25.32,25.15,25.15,27502,0
2015-12-18,25.15,25.24,25.13,25.14,41652,0
2015-12-21,25.191,25.194,25.14,25.18,34410,0
2015-12-22,25.19,25.3,25.17,25.22,29440,0
2015-12-23,25.22,25.26,25.2,25.2,15312,0
2015-12-24,25.26,25.27,25.25,25.27,2901,0
2015-12-28,25.19,25.35,25.19,25.33,32215,0
2015-12-29,25.27,25.39,25.27,25.35,24520,0
2015-12-30,25.27,25.36,25.27,25.36,7424,0
2015-12-31,25.38,25.475,25.38,25.4,29626,0
2016-01-04,25.35,25.38,25.3,25.3799,174872,0
2016-01-05,25.4,25.43,25.39,25.42,56770,0
2016-01-06,25.39,25.42,25.3,25.39,44332,0
2016-01-07,25.28,25.59,25.28,25.44,64694,0
2016-01-08,25.38,25.57,25.37,25.5,47086,0
2016-01-11,25.44,25.5,25.44,25.48,24354,0
2016-01-12,25.5,25.54,25.45,25.48,41126,0
2016-01-13,25.52,25.54,25.35,25.42,53438,0
2016-01-14,25.35,25.5,25.35,25.4,21125,0
2016-01-15,25.33,25.37,25.14,25.37,49269,0
2016-01-19,25.3,25.3,25.3,25.3,0,0
2016-01-20,25.15,25.21,24.9,25.21,75188,0
2016-01-21,25.0607,25.21,25.06,25.1937,57413,0
2016-01-22,25.17,25.37,25.17,25.24,26824,0
2016-01-25,25.28,25.28,25.13,25.13,26094,0
2016-01-26,25.15,25.2,25.1,25.14,58490,0
2016-01-27,25.16,25.25,25.15,25.2,57813,0
2016-01-28,25.2,25.2,25.1,25.15,40467,0
2016-01-29,25.15,25.28,25.15,25.28,34378,0
2016-02-01,25.19,25.25,25.18,25.24,27160,0
2016-02-02,25.224,25.26,25.16,25.16,30489,0
2016-02-03,25.17,25.17,24.95,25.072,62600,0
2016-02-04,25.09,25.1,24.577,24.63,174113,0
2016-02-05,24.54,24.55,23.97,24.2699,141728,0
2016-02-08,23.85,23.85,22.27,22.6,450466,0
2016-02-09,22.44,23.37,21.8701,22.68,301637,0
2016-02-10,23.01,23.9,23.01,23.8,140347,0
2016-02-11,23.02,23.29,22.5,22.56,123921,0
2016-02-12,22.82,23.12,22.82,23.03,76543,0
2016-02-16,23.24,23.846,23.2,23.71,124731,0
2016-02-17,23.9799,24.4,23.95,24.33,119426,0
2016-02-18,24.35,24.35,24.02,24.2103,177675,0
2016-02-19,24.15,24.29,24.07,24.28,44511,0
2016-02-22,24.39,24.42,24.13,24.2153,64838,0
2016-02-23,24.12,24.12,23.81,23.9007,61366,0
2016-02-24,23.74,23.848,23.355,23.84,84780,0
2016-02-25,23.84,24.32,23.84,24.2701,37703,0
2016-02-26,23.6,24.15,23.6,24.13,159336,0
2016-02-29,23.99,24.38,23.99,24.27,67875,0
2016-03-01,24.31,24.54,24.25,24.54,68560,0
2016-03-02,24.44,24.52,24.329,24.33,43228,0
2016-03-03,24.3,24.429,24.3,24.37,30433,0
2016-03-04,24.36,24.45,24.36,24.44,26683,0
2016-03-07,24.4015,24.47,24.4,24.42,58651,0
2016-03-08,24.4199,24.51,24.3585,24.51,31395,0
2016-03-09,24.5,24.64,24.42,24.6099,26072,0
2016-03-10,24.7,24.85,24.67,24.85,24740,0
2016-03-11,24.87,24.9745,24.87,24.9201,52497,0
2016-03-14,24.65,24.65,24.541,24.5648,45645,0
2016-03-15,24.59,24.59,24.42,24.42,38840,0
2016-03-16,24.4175,24.46,24.2101,24.39,48791,0
2016-03-17,24.41,24.59,24.37,24.55,37750,0
2016-03-18,24.48,24.59,24.46,24.46,49252,0
2016-03-21,24.51,24.58,24.4788,24.52,27723,0
2016-03-22,24.52,24.63,24.381,24.63,39226,0
2016-03-23,24.51,24.63,24.51,24.59,30681,0
2016-03-24,24.49,24.59,24.49,24.56,44910,0
2016-03-28,24.59,24.78,24.57,24.78,55610,0
2016-03-29,24.78,24.78,24.65,24.77,49811,0
2016-03-30,24.72,24.78,24.72,24.78,35042,0
2016-03-31,24.81,24.89,24.7802,24.89,37345,0
2016-04-01,24.86,24.86,24.66,24.67,61086,0
2016-04-04,24.72,24.72,24.46,24.57,42232,0
2016-04-05,24.44,24.51,24.11,24.28,78677,0
2016-04-06,24.32,24.39,24.23,24.34,151648,0
2016-04-07,24.32,24.32,24.07,24.15,47570,0
2016-04-08,24.3,24.45,24.3,24.45,30396,0
2016-04-11,24.52,24.52,24.34,24.41,92083,0
2016-04-12,24.35,24.47,24.35,24.42,51489,0
2016-04-13,24.38,24.44,24.38,24.43,70348,0
2016-04-14,24.37,24.48,24.37,24.42,101858,0
2016-04-15,24.41,24.49,24.4,24.49,78663,0
2016-04-18,24.4,24.6,24.4,24.6,34174,0
2016-04-19,24.54,24.81,24.54,24.76,52607,0
2016-04-20,24.81,24.98,24.77,24.93,106389,0
2016-04-21,24.89,24.98,24.86,24.91,34856,0
2016-04-22,24.87,24.99,24.87,24.94,43687,0
2016-04-25,24.9,24.97,24.88,24.9,42890,0
2016-04-26,24.91,25.01,24.91,24.97,40140,0
2016-04-27,24.93,25.15,24.93,25.08,57247,0
2016-04-28,25.09,25.096,25.0498,25.06,48556,0
2016-04-29,25.01,25.13,24.97,25.13,46492,0
2016-05-02,25.04,25.25,25.04,25.25,40108,0
2016-05-03,25.23,25.32,25.155,25.31,39346,0
2016-05-04,25.25,25.3,25.18,25.2,60386,0
2016-05-05,25.193,25.2799,25.18,25.27,17148,0
2016-05-06,25.19,25.29,25.19,25.27,18600,0
2016-05-09,25.25,25.308,25.23,25.27,22201,0
2016-05-10,25.23,25.2899,25.22,25.25,51781,0
2016-05-11,25.22,25.27,25.2,25.27,35374,0
2016-05-12,25.27,25.29,25.2215,25.2699,52558,0
2016-05-13,25.22,25.29,25.2,25.29,33362,0
2016-05-16,25.3,25.535,25.3,25.4,66162,0
2016-05-17,25.41,25.66,25.41,25.55,61369,0
2016-05-18,25.54,25.55,25.34,25.37,53649,0
2016-05-19,25.36,25.52,25.26,25.49,71787,0
2016-05-20,25.4319,25.48,25.34,25.48,30357,0
2016-05-23,25.49,25.61,25.4501,25.61,20426,0
2016-05-24,25.57,25.61,25.52,25.59,23201,0
2016-05-25,25.51,25.64,25.51,25.64,22337,0
2016-05-26,25.59,25.67,25.51,25.67,25070,0
2016-05-27,25.6,25.66,25.55,25.66,12174,0
2016-05-31,25.6,25.638,25.5301,25.5301,35474,0
2016-06-01,25.54,25.55,25.47,25.48,45110,0
2016-06-02,25.48,25.56,25.44,25.55,23845,0
2016-06-03,25.48,25.77,25.48,25.77,52560,0
2016-06-06,25.58,25.72,25.58,25.7,43491,0
2016-06-07,25.57,25.74,25.56,25.62,39513,0
2016-06-08,25.61,25.64,25.54,25.56,25971,0
2016-06-09,25.61,25.61,25.33,25.46,47449,0
2016-06-10,25.42,25.52,25.38,25.52,72895,0
2016-06-13,25.11,25.16,25.02,25.05,82185,0
2016-06-14,25.07,25.09,24.83,25,174387,0
2016-06-15,25.04,25.2,25,25.02,109330,0
2016-06-16,24.97,25.09,24.84,25.08,125592,0
2016-06-17,25.13,25.31,25.01,25.11,335733,0
2016-06-20,25.22,25.28,25.19,25.25,69028,0
2016-06-21,25.33,25.33,25.2,25.27,39926,0
2016-06-22,25.33,25.41,25.14,25.15,55618,0
2016-06-23,25.19,25.31,25.19,25.278,41861,0
2016-06-24,24.44,25.14,24.1,24.92,155656,0
2016-06-27,24.66,24.78,24.1501,24.35,426835,0
2016-06-28,24.58,25.01,24.58,24.93,118740,0
2016-06-29,25,25.14,24.87,25.06,126380,0
2016-06-30,24.93,25.14,24.73,25.04,200478,0
2016-07-01,25.04,25.15,24.945,24.97,94588,0
2016-07-05,24.95,24.95,24.75,24.92,114679,0
2016-07-06,24.79,25.08,24.67,25.04,263569,0
2016-07-07,25.08,25.2,25.04,25.1,91051,0
2016-07-08,25.13,25.24,25.12,25.15,245802,0
2016-07-11,25.14,25.25,25.12,25.17,62821,0
2016-07-12,25.17,25.25,25.12,25.2,103194,0
2016-07-13,25.2,25.26,25.11,25.17,60720,0
2016-07-14,25.15,25.27,25.14,25.22,98192,0
2016-07-15,25.169,25.4,25.169,25.28,195108,0
2016-07-18,25.35,25.35,25.26,25.27,73232,0
2016-07-19,25.3,25.44,25.3,25.41,35796,0
2016-07-20,25.45,25.45,25.2799,25.2799,67604,0
2016-07-21,25.27,25.37,25.26,25.27,138465,0
2016-07-22,25.26,25.46,25.26,25.46,37091,0
2016-07-25,25.36,25.46,25.3,25.36,195372,0
2016-07-26,25.36,25.4499,25.36,25.3975,49897,0
2016-07-27,25.35,25.45,25.35,25.4,265987,0
2016-07-28,25.35,25.43,25.35,25.3899,68923,0
2016-07-29,25.35,25.46,25.35,25.4,97918,0
2016-08-01,25.33,25.4483,25.33,25.39,44803,0
2016-08-02,25.36,25.4499,25.34,25.4,52127,0
2016-08-03,25.36,25.5,25.36,25.48,39275,0
2016-08-04,25.42,25.6,25.42,25.57,64238,0
2016-08-05,25.47,25.53,25.3,25.52,71069,0
2016-08-08,25.45,25.52,25.39,25.49,109355,0
2016-08-09,25.46,25.51,25.46,25.5,53786,0
2016-08-10,25.49,25.5009,25.46,25.47,51665,0
2016-08-11,25.47,25.51,25.46,25.46,81336,0
2016-08-12,25.46,25.5,25.46,25.5,35488,0
2016-08-15,25.5,25.5,25.47,25.4862,21959,0
2016-08-16,25.48,25.535,25.47,25.49,90105,0
2016-08-17,25.5,25.5,25.42,25.49,94811,0
2016-08-18,25.44,25.51,25.44,25.45,50993,0
2016-08-19,25.42,25.515,25.42,25.5,74179,0
2016-08-22,25.47,25.49,25.46,25.49,16151,0
2016-08-23,25.46,25.56,25.46,25.54,89493,0
2016-08-24,25.528,25.53,25.5,25.51,34190,0
2016-08-25,25.5,25.62,25.5,25.57,78347,0
2016-08-26,25.57,25.62,25.56,25.6,43857,0
2016-08-29,25.57,25.6299,25.57,25.59,60243,0
2016-08-30,25.67,25.67,25.56,25.56,63596,0
2016-08-31,25.58,25.65,25.565,25.65,82750,0
2016-09-01,25.64,25.74,25.6,25.73,38744,0
2016-09-02,25.77,25.8799,25.731,25.8501,34334,0
2016-09-06,25.79,25.85,25.74,25.83,17293,0
2016-09-07,25.75,25.8,25.71,25.76,45975,0
2016-09-08,25.71,25.78,25.645,25.71,70513,0
2016-09-09,25.65,25.6999,25.62,25.62,21323,0
2016-09-12,25.6895,25.86,25.61,25.86,31515,0
2016-09-13,25.4,25.4399,25.32,25.4,91477,0
2016-09-14,25.4,25.52,25.34,25.52,24520,0
2016-09-15,25.52,25.54,25.45,25.52,35630,0
2016-09-16,25.45,25.45,25.32,25.37,29654,0
2016-09-19,25.43,25.49,25.41,25.49,17218,0
2016-09-20,25.49,25.4901,25.3801,25.41,46350,0
2016-09-21,25.41,25.46,25.3688,25.38,56828,0
2016-09-22,25.38,25.43,25.38,25.4,37339,0
2016-09-23,25.4,25.4053,25.33,25.35,71402,0
2016-09-26,25.34,25.3999,25.26,25.2802,66869,0
2016-09-27,25.35,25.44,25.3187,25.4,49768,0
2016-09-28,25.4,25.47,25.35,25.4499,32796,0
2016-09-29,25.44,25.47,25.21,25.23,56915,0
2016-09-30,25.3,25.44,25.25,25.25,59351,0
2016-10-03,25.34,25.34,25.26,25.34,23356,0
2016-10-04,25.41,25.43,25.25,25.32,28846,0
2016-10-05,25.3,25.3899,25.2504,25.2971,24696,0
2016-10-06,25.25,25.39,25.25,25.36,13075,0
2016-10-07,25.27,25.34,25.18,25.34,37193,0
2016-10-10,25.34,25.34,25.2,25.27,36731,0
2016-10-11,25.2,25.272,25.1,25.26,171720,0
2016-10-12,25.22,25.22,25.1499,25.19,18526,0
2016-10-13,25.06,25.29,25.06,25.2,41515,0
2016-10-14,25.26,25.34,25.22,25.2785,39171,0
2016-10-17,25.26,25.3299,25.2,25.21,22672,0
2016-10-18,25.3,25.39,25.225,25.3,67576,0
2016-10-19,25.28,25.37,25.24,25.34,22727,0
2016-10-20,25.3228,25.37,25.28,25.37,21266,0
2016-10-21,25.34,25.69,25.34,25.65,94782,0
2016-10-24,25.54,25.61,25.54,25.57,151558,0
2016-10-25,25.55,25.57,25.498,25.56,37309,0
2016-10-26,25.51,25.54,25.4553,25.54,16874,0
2016-10-27,25.54,25.54,25.35,25.53,27724,0
2016-10-28,25.42,25.529,25.33,25.35,17149,0
2016-10-31,25.35,25.44,25.33,25.43,10994,0
2016-11-01,25.35,25.4105,25.3,25.3,11880,0
2016-11-02,25.41,25.41,25.2,25.2889,34806,0
2016-11-03,25.28,25.29,25.07,25.09,38198,0
2016-11-04,25.09,25.188,25.09,25.17,29074,0
2016-11-07,25.25,25.25,25.16,25.17,31160,0
2016-11-08,25.14,25.22,25.1,25.2,21266,0
2016-11-09,25.01,25.3,25.01,25.26,64861,0
2016-11-10,25.29,25.3,25.05,25.1,47421,0
2016-11-11,25.06,25.19,25.01,25.16,62062,0
2016-11-14,25.15,25.15,25.06,25.06,99436,0
2016-11-15,25.08,25.2478,25.08,25.13,55258,0
2016-11-16,25.17,25.23,25.11,25.18,44570,0
2016-11-17,25.25,25.25,25.09,25.11,93727,0
2016-11-18,25.1376,25.18,25.05,25.05,75174,0
2016-11-21,25.16,25.17,25.05,25.07,21053,0
2016-11-22,25.1,25.24,25.06,25.24,65424,0
2016-11-23,25.18,25.22,25.11,25.22,43947,0
2016-11-25,25.19,25.19,25.1,25.19,16196,0
2016-11-28,25.19,25.19,25.1,25.14,52657,0
2016-11-29,25.16,25.16,25.1,25.14,76805,0
2016-11-30,25.12,25.17,25.05,25.14,343717,0
2016-12-01,25.16,25.17,25.06,25.11,62815,0
2016-12-02,25.11,25.15,25.1,25.15,112112,0
2016-12-05,25.1501,25.21,25.1374,25.16,25346,0
2016-12-06,25.16,25.2919,25.16,25.24,24817,0
2016-12-07,25.31,25.44,25.285,25.41,58719,0
2016-12-08,25.34,25.44,25.34,25.42,47571,0
2016-12-09,25.36,25.4,25.34,25.38,61528,0
2016-12-12,25.37,25.38,25.28,25.38,55668,0
2016-12-13,25,25.0889,25,25.03,51603,0
2016-12-14,25,25.0399,24.92,24.94,77694,0
2016-12-15,24.9,25.03,24.9,24.97,71834,0
2016-12-16,24.96,25.07,24.96,24.9911,20610,0
2016-12-19,25,25.01,24.93,25.0075,46023,0
2016-12-20,25,25.04,24.963,25,56210,0
2016-12-21,24.97,25.0799,24.96,25.0399,30559,0
2016-12-22,25.08,25.08,25,25.04,38826,0
2016-12-23,25.01,25.05,25.01,25.05,26353,0
2016-12-27,25.05,25.05,24.96,25.0309,49125,0
2016-12-28,25.01,25.05,25.01,25.03,42717,0
2016-12-29,25.05,25.0799,24.98,24.98,34847,0
2016-12-30,25.05,25.1,24.98,25.05,41383,0
2017-01-03,25.02,25.1552,25.02,25.13,25439,0
2017-01-04,25.17,25.29,25.15,25.28,28866,0
2017-01-05,25.22,25.33,25.2,25.3,38625,0
2017-01-06,25.29,25.3,25.14,25.14,18072,0
2017-01-09,25.12,25.24,25.12,25.15,28987,0
2017-01-10,25.14,25.24,25.11,25.1999,28208,0
2017-01-11,25.22,25.34,25.1894,25.34,12953,0
2017-01-12,25.35,25.38,25.2801,25.34,33275,0
2017-01-13,25.3,25.3499,25.3,25.33,10365,0
2017-01-17,25.31,25.372,25.1901,25.26,27573,0
2017-01-18,25.201,25.2546,25.18,25.18,14252,0
2017-01-19,25.18,25.185,25.05,25.17,48847,0
2017-01-20,25.11,25.25,25.09,25.09,97579,0
2017-01-23,25.08,25.23,25.08,25.21,32522,0
2017-01-24,25.13,25.29,25.13,25.28,23689,0
2017-01-25,25.17,25.2799,25.17,25.2201,21092,0
2017-01-26,25.1996,25.49,25.18,25.48,47319,0
2017-01-27,25.45,25.51,25.35,25.3946,81253,0
2017-01-30,25.44,25.44,25.32,25.32,18523,0
2017-01-31,25.39,25.4,25.231,25.31,33019,0
2017-02-01,25.38,25.38,25.26,25.26,28054,0
2017-02-02,25.25,25.38,25.25,25.38,19238,0
2017-02-03,25.39,25.49,25.25,25.34,30881,0
2017-02-06,25.31,25.39,25.3,25.3,23363,0
2017-02-07,25.33,25.38,25.3114,25.37,8278,0
2017-02-08,25.38,25.44,25.335,25.42,34213,0
2017-02-09,25.39,25.4482,25.34,25.41,10693,0
2017-02-10,25.31,25.4476,25.31,25.43,18686,0
2017-02-13,25.43,25.43,25.35,25.42,32289,0
2017-02-14,25.35,25.47,25.32,25.47,18998,0
2017-02-15,25.43,25.5699,25.41,25.55,21300,0
2017-02-16,25.49,25.57,25.44,25.53,18939,0
2017-02-17,25.56,25.56,25.4262,25.47,19097,0
2017-02-21,25.43,25.55,25.4,25.5499,26767,0
2017-02-22,25.48,25.53,25.45,25.53,23147,0
2017-02-23,25.48,25.63,25.46,25.62,31773,0
2017-02-24,25.54,25.64,25.54,25.58,19444,0
2017-02-27,25.58,25.6699,25.58,25.62,25039,0
2017-02-28,25.61,25.69,25.6,25.6,16018,0
2017-03-01,25.62,25.62,25.45,25.545,34925,0
2017-03-02,25.52,25.58,25.52,25.57,22681,0
2017-03-03,25.57,25.63,25.5557,25.63,11234,0
2017-03-06,25.6196,25.68,25.59,25.66,23501,0
2017-03-07,25.58,25.62,25.565,25.6,31907,0
2017-03-08,25.57,25.58,25.55,25.58,129246,0
2017-03-09,25.56,25.56,25.44,25.5099,163774,0
2017-03-10,25.51,25.58,25.47,25.53,25701,0
2017-03-13,25.51,27.32,25.47,25.55,58103,0
2017-03-14,25.18,25.28,25.15,25.26,52204,0
2017-03-15,25.26,25.37,25.23,25.34,285929,0
2017-03-16,25.32,25.43,25.31,25.43,546514,0
2017-03-17,25.38,25.42,25.34,25.35,34664,0
2017-03-20,25.35,25.4,25.27,25.35,569003,0
2017-03-21,25.35,25.37,25.27,25.35,69026,0
2017-03-22,25.4,25.46,25.363,25.45,35168,0
2017-03-23,25.45,25.54,25.435,25.54,11003,0
2017-03-24,25.47,25.54,25.47,25.5035,17800,0
2017-03-27,25.47,25.47,25.42,25.4364,22836,0
2017-03-28,25.5,25.51,25.45,25.4999,14672,0
2017-03-29,25.47,25.54,25.42,25.42,28634,0
2017-03-30,25.42,25.51,25.42,25.49,11802,0
2017-03-31,25.55,25.55,25.33,25.35,110737,0
2017-04-03,25.37,25.55,25.37,25.54,86467,0
2017-04-04,25.59,25.63,25.4787,25.6,44284,0
2017-04-05,25.5812,25.6399,25.43,25.4399,32926,0
2017-04-06,25.4582,25.64,25.4582,25.56,25822,0
2017-04-07,25.57,25.57,25.48,25.57,12178,0
2017-04-10,25.5289,25.64,25.45,25.46,21875,0
2017-04-11,25.48,25.5,25.37,25.4,39661,0
2017-04-12,25.4,25.4487,25.4,25.43,13851,0
2017-04-13,25.4,25.49,25.4,25.49,13273,0
2017-04-17,25.5,25.5,25.43,25.46,32179,0
2017-04-18,25.45,25.5,25.44,25.47,14496,0
2017-04-19,25.45,25.55,25.44,25.4636,76167,0
2017-04-20,25.54,25.54,25.42,25.42,24520,0
2017-04-21,25.43,25.48,25.27,25.31,57653,0
2017-04-24,25.35,25.45,25.35,25.4,37520,0
2017-04-25,25.41,25.48,25.41,25.45,163052,0
2017-04-26,25.4665,25.48,25.4,25.44,220891,0
2017-04-27,25.42,25.48,25.42,25.4499,26341,0
2017-04-28,25.47,25.49,25.45,25.45,16694,0
2017-05-01,25.45,25.46,25.44,25.46,23543,0
2017-05-02,25.46,25.56,25.4592,25.56,16222,0
2017-05-03,25.56,25.56,25.48,25.49,38545,0
2017-05-04,25.51,25.51,25.46,25.46,36108,0
2017-05-05,25.505,25.509,25.4,25.4,26460,0
2017-05-08,25.42,25.5,25.42,25.5,146767,0
2017-05-09,25.5,25.52,25.44,25.48,36481,0
2017-05-10,25.46,25.528,25.46,25.5,51076,0
2017-05-11,25.5,25.52,25.42,25.42,21408,0
2017-05-12,25.43,25.51,25.43,25.51,12707,0
2017-05-15,25.51,25.51,25.45,25.4801,22062,0
2017-05-16,25.46,25.59,25.46,25.57,30160,0
2017-05-17,25.55,25.55,25.47,25.48,15538,0
2017-05-18,25.52,25.54,25.46,25.52,17957,0
2017-05-19,25.51,25.5566,25.51,25.53,10049,0
2017-05-22,25.52,25.6,25.5,25.6,20017,0
2017-05-23,25.56,25.63,25.56,25.61,17741,0
2017-05-24,25.6,25.65,25.51,25.62,44564,0
2017-05-25,25.55,25.65,25.54,25.63,21592,0
2017-05-26,25.63,25.67,25.52,25.53,27046,0
2017-05-30,25.54,25.67,25.53,25.66,17724,0
2017-05-31,25.6086,25.66,25.585,25.64,40261,0
2017-06-01,25.64,25.68,25.61,25.61,38178,0
2017-06-02,25.62,25.74,25.62,25.7199,13127,0
2017-06-05,25.73,25.79,25.73,25.77,22626,0
2017-06-06,25.77,25.87,25.71,25.74,14035,0
2017-06-07,25.7347,25.7764,25.7347,25.76,18409,0
2017-06-08,25.79,25.8478,25.66,25.77,16246,0
2017-06-09,25.85,25.86,25.77,25.79,11262,0
2017-06-12,25.85,25.99,25.83,25.93,62838,0
2017-06-13,25.55,25.56,25.41,25.53,88259,0
2017-06-14,25.55,25.73,25.55,25.72,314878,0
2017-06-15,25.61,25.81,25.61,25.74,312894,0
2017-06-16,25.69,25.96,25.68,25.95,308823,0
2017-06-19,25.82,25.89,25.71,25.71,96268,0
2017-06-20,25.72,25.759,25.62,25.62,32859,0
2017-06-21,25.6,25.63,25.51,25.54,33935,0
2017-06-22,25.51,25.59,25.51,25.54,12824,0
2017-06-23,25.55,25.66,25.54,25.62,42630,0
2017-06-26,25.63,25.84,25.63,25.8,27886,0
2017-06-27,25.8,25.8,25.72,25.76,11359,0
2017-06-28,25.73,25.83,25.73,25.82,28739,0
2017-06-29,25.75,25.82,25.73,25.78,16632,0
2017-06-30,25.77,25.89,25.75,25.89,18249,0
2017-07-03,25.89,25.89,25.775,25.83,42855,0
2017-07-05,25.8,25.9,25.78,25.9,38482,0
2017-07-06,25.81,25.89,25.75,25.88,18751,0
2017-07-07,25.82,25.91,25.82,25.9,23193,0
2017-07-10,25.83,25.86,25.8,25.8,432086,0
2017-07-11,25.8,25.8,25.66,25.71,412646,0
2017-07-12,25.8,25.8,25.66,25.72,31137,0
2017-07-13,25.83,25.83,25.56,25.56,52918,0
2017-07-14,25.56,25.65,25.54,25.64,19920,0
2017-07-17,25.64,25.65,25.55,25.56,43954,0
2017-07-18,25.5699,25.67,25.55,25.65,27081,0
2017-07-19,25.6,25.75,25.6,25.65,92019,0
2017-07-20,25.74,25.74,25.67,25.69,29915,0
2017-07-21,25.74,25.74,25.66,25.73,33294,0
2017-07-24,25.7,25.7199,25.65,25.685,14075,0
2017-07-25,25.74,25.74,25.65,25.655,6519,0
2017-07-26,25.66,25.69,25.65,25.67,11420,0
2017-07-27,25.66,25.6834,25.58,25.6,26985,0
2017-07-28,25.6378,25.74,25.6001,25.7299,20980,0
2017-07-31,25.72,25.72,25.61,25.64,24732,0
2017-08-01,25.65,25.68,25.64,25.67,12169,0
2017-08-02,25.67,25.6819,25.61,25.61,21870,0
2017-08-03,25.63,25.63,25.57,25.61,32351,0
2017-08-04,25.65,25.72,25.53,25.67,363929,0
2017-08-07,25.67,25.75,25.66,25.67,85685,0
2017-08-08,25.68,25.71,25.66,25.71,40476,0
2017-08-09,25.7,25.77,25.66,25.69,62332,0
2017-08-10,25.7,25.75,25.62,25.65,32120,0
2017-08-11,25.64,25.79,25.6,25.74,82777,0
2017-08-14,25.7,25.7686,25.7,25.75,33512,0
2017-08-15,25.76,25.7822,25.76,25.77,82706,0
2017-08-16,25.72,25.79,25.72,25.79,26198,0
2017-08-17,25.72,25.73,25.63,25.64,343751,0
2017-08-18,25.62,25.69,25.62,25.69,270393,0
2017-08-21,25.69,25.7098,25.64,25.69,14373,0
2017-08-22,25.7,25.72,25.65,25.7052,30715,0
2017-08-23,25.7,25.73,25.67,25.73,35740,0
2017-08-24,25.74,25.75,25.67,25.71,16178,0
2017-08-25,25.72,25.74,25.67,25.6791,9044,0
2017-08-28,25.7,25.7263,25.6723,25.71,20068,0
2017-08-29,25.7,25.78,25.66,25.78,49585,0
2017-08-30,25.78,25.89,25.74,25.89,81525,0
2017-08-31,25.89,26,25.81,25.98,81188,0
2017-09-01,25.98,25.98,25.89,25.89,11694,0
2017-09-05,25.89,25.89,25.87,25.88,22181,0
2017-09-06,25.89,25.98,25.88,25.95,45128,0
2017-09-07,25.94,26.05,25.91,26.01,56898,0
2017-09-08,26.01,26.06,26.01,26.05,23748,0
2017-09-11,26.09,26.1093,26.07,26.1,20167,0
2017-09-12,26.1,26.18,26.1,26.16,37246,0
2017-09-13,25.71,25.86,25.7,25.75,53943,0
2017-09-14,25.69,25.8,25.69,25.76,9229,0
2017-09-15,25.74,25.75,25.72,25.72,22501,0
2017-09-18,25.8,25.8,25.72,25.74,24172,0
2017-09-19,25.7999,25.7999,25.74,25.74,35919,0
2017-09-20,25.74,25.802,25.7347,25.75,26957,0
2017-09-21,25.77,25.77,25.76,25.76,26337,0
2017-09-22,25.83,25.861,25.77,25.77,27103,0
2017-09-25,25.79,25.82,25.73,25.75,34754,0
2017-09-26,25.78,25.8,25.76,25.78,12432,0
2017-09-27,25.84,25.84,25.76,25.79,8219,0
2017-09-28,25.84,25.84,25.66,25.72,35341,0
2017-09-29,25.67,25.83,25.66,25.68,20268,0
2017-10-02,25.67,25.7789,25.66,25.67,29607,0
2017-10-03,25.69,25.75,25.6301,25.66,47310,0
2017-10-04,25.65,25.68,25.56,25.56,21294,0
2017-10-05,25.55,25.5907,25.54,25.56,33588,0
2017-10-06,25.56,25.64,25.55,25.56,65991,0
2017-10-09,25.52,25.5783,25.51,25.52,35529,0
2017-10-10,25.68,25.68,25.64,25.64,41562,0
2017-10-11,25.64,25.64,25.6,25.61,50881,0
2017-10-12,25.61,25.64,25.6,25.61,43606,0
2017-10-13,25.67,25.67,25.56,25.66,40408,0
2017-10-16,25.66,25.66,25.58,25.58,33641,0
2017-10-17,25.62,25.63,25.58,25.61,42952,0
2017-10-18,25.629,25.64,25.6,25.63,17526,0
2017-10-19,25.64,25.67,25.57,25.63,56546,0
2017-10-20,25.634,25.7,25.6214,25.7,29640,0
2017-10-23,25.61,25.68,25.61,25.61,30092,0
2017-10-24,25.61,25.6488,25.5803,25.6,24469,0
2017-10-25,25.66,25.66,25.57,25.6,60541,0
2017-10-26,25.6,25.62,25.52,25.56,41500,0
2017-10-27,25.55,25.64,25.55,25.605,33820,0
2017-10-30,25.6127,25.63,25.6,25.6192,26912,0
2017-10-31,25.64,25.65,25.6,25.65,16738,0
2017-11-01,25.65,25.66,25.6,25.6559,29864,0
2017-11-02,25.68,25.68,25.61,25.63,7450,0
2017-11-03,25.638,25.64,25.6076,25.64,9614,0
2017-11-06,25.61,25.65,25.61,25.63,35641,0
2017-11-07,25.68,25.68,25.61,25.63,18483,0
2017-11-08,25.6455,25.6455,25.61,25.62,65529,0
2017-11-09,25.6216,25.63,25.6,25.61,17617,0
2017-11-10,25.67,25.67,25.6,25.62,11764,0
