Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.878,20.878,20.314,20.648,13988,0
2010-08-24,20.588,20.7,20.493,20.656,8421,0
2010-08-25,20.51,20.708,20.365,20.537,12737,0
2010-08-26,20.537,20.621,20.408,20.501,13968,0
2010-08-27,20.152,20.365,19.997,20.152,9018,0
2010-08-30,20.271,20.519,20.193,20.193,28081,0
2010-08-31,20.45,20.45,20.237,20.365,24198,0
2010-09-01,20.529,20.561,20.365,20.365,10048,0
2010-09-02,20.537,20.621,20.263,20.537,25091,0
2010-09-03,20.664,20.751,20.468,20.751,14907,0
2010-09-07,20.751,21.093,20.672,20.708,12148,0
2010-09-08,20.982,21.049,20.732,20.963,19151,0
2010-09-09,21.042,21.367,20.801,21.153,18512,0
2010-09-10,21.358,21.358,20.759,20.895,19541,0
2010-09-13,20.963,21.22,20.871,21.049,16517,0
2010-09-14,21.093,21.093,20.811,20.843,16091,0
2010-09-15,20.903,21.049,20.903,21.049,7674,0
2010-09-16,21.014,21.289,20.895,21.007,14939,0
2010-09-17,20.878,21.049,20.878,20.998,8646,0
2010-09-20,21.109,21.169,20.963,20.963,3809,0
2010-09-21,20.963,21.178,20.963,21.135,7529,0
2010-09-22,21.135,21.264,21.049,21.101,17727,0
2010-09-23,21.049,21.135,21.049,21.084,8583,0
2010-09-24,21.049,21.367,21.049,21.204,13024,0
2010-09-27,21.22,21.307,20.963,21.297,25360,0
2010-09-28,21.204,21.34,21.204,21.212,8465,0
2010-09-29,21.264,21.264,21.135,21.22,7573,0
2010-09-30,21.264,21.34,21.237,21.34,6811,0
2010-10-01,21.22,21.332,21.118,21.161,6088,0
2010-10-04,21.007,21.135,21.007,21.007,5656,0
2010-10-05,21.135,21.255,21.007,21.014,4862,0
2010-10-06,21.161,21.161,20.998,21.109,6321,0
2010-10-07,21.101,21.101,20.895,20.895,4539,0
2010-10-08,20.963,21.307,20.954,21.307,12946,0
2010-10-11,21.307,21.34,21.049,21.049,19808,0
2010-10-12,21.212,21.212,21.074,21.074,3989,0
2010-10-13,21.049,21.049,20.895,20.982,9079,0
2010-10-14,20.963,20.982,20.878,20.963,4843,0
2010-10-15,20.982,20.982,20.801,20.801,4576,0
2010-10-18,20.878,20.922,20.801,20.836,14716,0
2010-10-19,20.836,20.878,20.681,20.708,15302,0
2010-10-20,20.751,20.871,20.69,20.792,14144,0
2010-10-21,20.871,20.878,20.612,20.708,17728,0
2010-10-22,20.843,20.895,20.672,20.895,17728,0
2010-10-25,21.007,21.007,20.442,20.621,26805,0
2010-10-26,20.716,20.716,20.022,20.597,30180,0
2010-10-27,20.57,20.836,20.537,20.656,13300,0
2010-10-28,20.767,20.938,20.63,20.871,9341,0
2010-10-29,20.931,20.954,20.767,20.801,4868,0
2010-11-01,21.007,21.178,20.759,21.093,13150,0
2010-11-02,21.093,21.093,20.878,20.903,17142,0
2010-11-03,21.049,21.093,20.751,20.836,6221,0
2010-11-04,21.126,21.126,20.947,21.093,6773,0
2010-11-05,21.169,21.212,20.963,21.093,13810,0
2010-11-08,21.169,21.237,21.074,21.186,7320,0
2010-11-09,21.195,21.307,21.084,21.22,10466,0
2010-11-10,21.315,21.332,21.212,21.255,12938,0
2010-11-11,21.332,21.332,21.186,21.264,10338,0
2010-11-12,21.323,21.58,21.178,21.383,17757,0
2010-11-15,21.383,21.383,21.042,21.178,7111,0
2010-11-16,21.135,21.255,20.656,20.792,17376,0
2010-11-17,21.007,21.042,20.519,20.708,10357,0
2010-11-18,21.042,21.042,20.792,20.878,5399,0
2010-11-19,20.811,21.007,20.767,20.922,7403,0
2010-11-22,21.049,21.049,20.811,20.811,10908,0
2010-11-23,21.042,21.042,20.442,21.042,8441,0
2010-11-24,20.954,21.135,20.922,21.135,10119,0
2010-11-26,20.931,20.931,20.792,20.792,1332,0
2010-11-29,20.656,20.963,20.477,20.664,5239,0
2010-11-30,20.767,20.767,20.537,20.537,5882,0
2010-12-01,20.681,20.938,20.681,20.792,4794,0
2010-12-02,20.922,20.922,20.39,20.39,5416,0
2010-12-03,20.348,20.819,20.348,20.544,2839,0
2010-12-06,20.365,20.537,20.193,20.408,12201,0
2010-12-07,20.621,20.621,20.254,20.365,5637,0
2010-12-08,20.244,20.365,20.244,20.305,13513,0
2010-12-09,20.237,20.322,20.065,20.065,10080,0
2010-12-10,19.997,20.082,19.509,19.68,14893,0
2010-12-13,19.791,19.81,18.944,19.527,11583,0
2010-12-14,19.611,19.851,19.313,19.782,11649,0
2010-12-15,19.722,20.184,19.527,19.551,12801,0
2010-12-16,20.022,20.022,19.509,19.894,8209,0
2010-12-17,19.921,20.442,19.921,20.117,6311,0
2010-12-20,19.826,20.108,19.509,19.937,14406,0
2010-12-21,20.022,20.022,19.708,19.962,9766,0
2010-12-22,20.108,20.108,19.749,19.937,7069,0
2010-12-23,19.937,19.937,19.509,19.782,11103,0
2010-12-27,19.689,20.006,19.543,19.851,10253,0
2010-12-28,20.006,20.006,19.509,19.68,26405,0
2010-12-29,19.81,19.894,19.509,19.722,7690,0
2010-12-30,19.921,19.93,19.509,19.851,3282,0
2010-12-31,19.894,19.937,19.782,19.791,3129,0
2011-01-03,19.894,19.894,19.595,19.81,13438,0
2011-01-04,19.749,19.834,19.68,19.834,11471,0
2011-01-05,19.886,19.886,19.68,19.842,5511,0
2011-01-06,19.791,19.937,19.722,19.722,8599,0
2011-01-07,20.022,20.022,19.722,19.87,6103,0
2011-01-10,19.81,20.356,19.81,20.305,8415,0
2011-01-11,20.168,20.184,20.168,20.177,1747,0
2011-01-12,20.032,20.082,19.81,20.022,12911,0
2011-01-13,19.981,19.981,19.851,19.911,9808,0
2011-01-14,19.851,19.877,19.56,19.56,8971,0
2011-01-18,19.551,19.595,19.209,19.235,17603,0
2011-01-19,19.295,19.425,18.584,19.227,17370,0
2011-01-20,19.098,19.209,18.817,18.953,7377,0
2011-01-21,19.244,19.244,18.911,19.082,8648,0
2011-01-24,18.953,19.082,16.052,18.063,30452,0
2011-01-25,18.131,18.131,16.523,17.969,52166,0
2011-01-26,17.721,18.859,17.721,18.464,37051,0
2011-01-27,18.533,18.713,18.251,18.68,25140,0
2011-01-28,18.696,18.987,17.96,18.8,20265,0
2011-01-31,18.74,18.773,18.405,18.713,5467,0
2011-02-01,18.74,19.039,18.491,18.74,10055,0
2011-02-02,18.987,19.167,18.747,18.867,12709,0
2011-02-03,18.791,19.518,18.791,19.304,33109,0
2011-02-04,19.253,20.356,19.244,20.237,29354,0
2011-02-07,19.981,20.322,19.782,19.911,23152,0
2011-02-08,19.834,20.45,19.834,20.193,75167,0
2011-02-09,20.065,20.314,20.041,20.168,13167,0
2011-02-10,20.254,20.322,20.032,20.168,19417,0
2011-02-11,20.108,20.143,19.981,19.989,9092,0
2011-02-14,19.953,20.322,19.953,20.322,4382,0
2011-02-15,20.477,20.544,20.322,20.399,8415,0
2011-02-16,20.459,20.708,20.348,20.425,7156,0
2011-02-18,20.442,20.529,20.219,20.219,16764,0
2011-02-22,20.193,20.193,19.946,19.946,18486,0
2011-02-23,20.032,20.065,19.86,19.86,26395,0
2011-02-24,19.648,19.648,17.037,19.467,19862,0
2011-02-25,19.278,19.68,19.278,19.467,11547,0
2011-02-28,19.475,19.663,19.253,19.44,5501,0
2011-03-01,19.671,19.671,19.449,19.62,8138,0
2011-03-02,19.638,19.638,19.425,19.611,7761,0
2011-03-03,19.654,19.671,19.551,19.595,2905,0
2011-03-04,19.663,20.022,19.551,19.87,10053,0
2011-03-07,19.782,19.981,19.543,19.578,13100,0
2011-03-08,19.766,19.766,19.475,19.663,8719,0
2011-03-09,19.671,19.74,19.527,19.68,17103,0
2011-03-10,19.731,19.93,19.603,19.93,13583,0
2011-03-11,19.886,19.886,19.551,19.851,6802,0
2011-03-14,19.484,19.74,19.484,19.722,5776,0
2011-03-15,19.68,19.87,19.202,19.449,15572,0
2011-03-16,19.492,19.638,19.458,19.458,4231,0
2011-03-17,19.415,19.68,19.415,19.648,3459,0
2011-03-18,19.722,19.93,19.68,19.722,9062,0
2011-03-21,19.766,19.842,19.56,19.699,5809,0
2011-03-22,19.749,19.902,19.68,19.8,14959,0
2011-03-23,19.851,19.894,19.774,19.782,5197,0
2011-03-24,19.894,19.911,19.5,19.68,18127,0
2011-03-25,19.629,19.962,19.629,19.766,13668,0
2011-03-28,19.842,19.953,19.842,19.937,4952,0
2011-03-29,19.946,20.032,19.87,20.032,12227,0
2011-03-30,19.971,20.108,19.911,19.981,4108,0
2011-03-31,20.108,20.193,20.065,20.193,6961,0
2011-04-01,20.168,20.288,20.152,20.16,5281,0
2011-04-04,20.184,20.374,20.006,20.193,6899,0
2011-04-05,20.16,20.244,19.946,19.971,6350,0
2011-04-06,20.065,20.065,19.56,19.921,39643,0
2011-04-07,19.93,19.971,19.782,19.953,4948,0
2011-04-08,19.877,19.971,19.791,19.971,4289,0
2011-04-11,19.87,19.953,19.87,19.894,9146,0
2011-04-12,19.953,19.953,19.648,19.834,11742,0
2011-04-13,19.722,19.962,19.654,19.68,13724,0
2011-04-14,19.654,19.894,19.654,19.731,9002,0
2011-04-15,20.108,20.314,19.953,20.237,38898,0
2011-04-18,19.347,20.108,19.347,19.834,27719,0
2011-04-19,19.921,20.408,19.921,20.125,16562,0
2011-04-20,19.997,20.399,19.997,20.254,16406,0
2011-04-21,20.211,21.007,20.211,20.672,32902,0
2011-04-25,20.895,21.014,20.279,20.356,19513,0
2011-04-26,20.493,20.537,20.237,20.459,32074,0
2011-04-27,20.45,20.716,20.417,20.612,5815,0
2011-04-28,20.561,20.732,20.425,20.732,2579,0
2011-04-29,20.553,21.033,20.553,20.732,10301,0
2011-05-02,20.732,21.101,20.732,20.973,8343,0
2011-05-03,20.903,20.963,20.836,20.963,3125,0
2011-05-04,20.963,20.963,20.724,20.811,8841,0
2011-05-05,20.963,20.963,20.664,20.741,11108,0
2011-05-06,20.664,21.212,20.544,21.169,9559,0
2011-05-09,20.931,21.126,20.783,20.792,14964,0
2011-05-10,20.922,20.982,20.862,20.963,7162,0
2011-05-11,20.895,21.007,20.878,20.878,8842,0
2011-05-12,20.947,20.954,20.922,20.922,11260,0
2011-05-13,20.931,21.255,20.878,21.101,16969,0
2011-05-16,21.101,21.109,20.973,21.109,8070,0
2011-05-17,21.058,21.109,21.033,21.084,10419,0
2011-05-18,21.084,21.22,21.074,21.178,8648,0
2011-05-19,21.204,21.229,21.007,21.049,64281,0
2011-05-20,21.066,21.118,20.989,21.049,9088,0
2011-05-23,21.118,21.118,20.887,20.963,50160,0
2011-05-24,20.895,21.135,20.878,20.989,12650,0
2011-05-25,20.827,20.963,20.819,20.819,10214,0
2011-05-26,20.776,20.783,20.459,20.544,38617,0
2011-05-27,20.45,20.887,20.45,20.741,8115,0
2011-05-31,20.656,20.783,20.459,20.681,29635,0
2011-06-01,20.477,20.741,20.468,20.561,9455,0
2011-06-02,20.664,20.792,20.459,20.708,25753,0
2011-06-03,20.759,20.871,20.459,20.819,18843,0
2011-06-06,20.811,20.878,20.648,20.708,11478,0
2011-06-07,20.732,20.751,20.621,20.751,10577,0
2011-06-08,20.792,20.827,20.604,20.604,21642,0
2011-06-09,20.648,20.69,20.537,20.69,17834,0
2011-06-10,20.681,20.69,20.493,20.493,11381,0
2011-06-13,20.63,20.708,20.519,20.519,12419,0
2011-06-14,20.612,20.69,20.382,20.382,19994,0
2011-06-15,20.537,20.69,20.408,20.459,6050,0
2011-06-16,20.399,20.399,20.022,20.374,38089,0
2011-06-17,20.314,20.477,20.117,20.408,8197,0
2011-06-20,20.493,20.732,20.408,20.561,16198,0
2011-06-21,20.656,20.963,20.51,20.947,9515,0
2011-06-22,21.007,21.007,20.792,20.947,5039,0
2011-06-23,20.947,21.118,20.288,21.118,30182,0
2011-06-24,20.938,21.169,20.681,21.049,11926,0
2011-06-27,21.049,21.049,20.792,20.938,8864,0
2011-06-28,20.922,21.093,20.836,20.836,8912,0
2011-06-29,20.792,21.126,20.783,20.963,13024,0
2011-06-30,20.912,20.938,20.792,20.878,10944,0
2011-07-01,20.954,21.007,20.767,20.998,5709,0
2011-07-05,20.912,21.058,20.878,20.878,6164,0
2011-07-06,20.903,20.998,20.903,20.963,10602,0
2011-07-07,20.903,21.093,20.887,20.963,7709,0
2011-07-08,20.947,21.126,20.871,20.871,5163,0
2011-07-11,21.024,21.084,20.819,20.954,4606,0
2011-07-12,20.827,21.093,20.776,20.878,8489,0
2011-07-13,20.922,21.186,20.878,21.186,7329,0
2011-07-14,21.007,21.014,20.621,20.708,23195,0
2011-07-15,20.801,20.887,20.656,20.792,11273,0
2011-07-18,20.887,20.963,20.716,20.963,9938,0
2011-07-19,20.963,21.074,20.263,20.493,27566,0
2011-07-20,20.537,20.931,20.33,20.931,17218,0
2011-07-21,20.852,20.963,20.716,20.878,14368,0
2011-07-22,20.783,20.947,20.783,20.931,5564,0
2011-07-25,20.792,20.954,20.672,20.895,2356,0
2011-07-26,20.895,21.014,20.621,20.783,5899,0
2011-07-27,20.792,20.954,20.459,20.954,17696,0
2011-07-28,20.836,20.903,20.656,20.801,3151,0
2011-07-29,20.612,20.871,20.612,20.759,8277,0
2011-08-01,20.801,20.947,20.544,20.69,6468,0
2011-08-02,20.459,20.612,20.356,20.442,6052,0
2011-08-03,20.537,20.537,20.022,20.477,11282,0
2011-08-04,20.485,20.485,19.921,20.013,8423,0
2011-08-05,19.68,20.69,19.269,19.722,16201,0
2011-08-08,17.122,18.936,16.25,16.9,80072,0
2011-08-09,18.311,18.362,16.805,18.338,21110,0
2011-08-10,17.994,19.68,17.969,19.338,9278,0
2011-08-11,19.039,20.537,19.004,20.365,21737,0
2011-08-12,20.314,20.621,19.953,20.108,14230,0
2011-08-15,20.279,20.579,20.193,20.537,10555,0
2011-08-16,20.271,20.493,20.271,20.493,5196,0
2011-08-17,20.485,20.878,20.425,20.843,28237,0
2011-08-18,20.501,20.903,20.417,20.579,4820,0
2011-08-19,20.621,20.963,20.553,20.621,14317,0
2011-08-22,20.827,20.836,20.579,20.836,12587,0
2011-08-23,20.751,20.954,20.741,20.811,14259,0
2011-08-24,20.672,20.989,20.544,20.963,16512,0
2011-08-25,20.963,21.178,20.759,21.178,19239,0
2011-08-26,21.093,21.264,20.931,20.989,13487,0
2011-08-29,20.783,20.871,20.672,20.871,10321,0
2011-08-30,20.759,21.118,20.741,21.049,6524,0
2011-08-31,21.058,21.178,20.836,20.836,6298,0
2011-09-01,20.887,20.954,20.681,20.783,5556,0
2011-09-02,20.776,21.135,20.751,21.049,6604,0
2011-09-06,20.63,21.042,20.63,20.887,7649,0
2011-09-07,20.895,21.049,20.887,20.963,2829,0
2011-09-08,21.033,21.135,20.801,21.007,11167,0
2011-09-09,21.109,21.109,20.732,20.836,6620,0
2011-09-12,20.621,20.836,20.501,20.621,9119,0
2011-09-13,20.529,20.938,20.519,20.878,16264,0
2011-09-14,20.878,20.954,20.792,20.792,2893,0
2011-09-15,20.827,21.024,20.751,20.751,1092,0
2011-09-16,20.751,21.033,20.69,20.69,6980,0
2011-09-19,20.544,20.776,20.544,20.588,3378,0
2011-09-20,20.648,20.819,20.597,20.664,5725,0
2011-09-21,20.878,20.895,20.648,20.664,6177,0
2011-09-22,20.621,20.621,19.981,19.981,22021,0
2011-09-23,20.152,20.152,19.834,19.834,10285,0
2011-09-26,20.193,20.193,19.699,19.708,11569,0
2011-09-27,19.791,20.852,19.722,20.117,18270,0
2011-09-28,20.374,20.374,19.971,20.108,6888,0
2011-09-29,20.33,20.485,20.322,20.477,5958,0
2011-09-30,20.477,20.708,20.45,20.468,7689,0
2011-10-03,20.519,20.519,19.851,19.937,6406,0
2011-10-04,19.347,21.247,18.902,19.989,24667,0
2011-10-05,20.529,20.529,20.048,20.073,9865,0
2011-10-06,20.041,20.297,19.894,20.211,24298,0
2011-10-07,20.184,20.184,20.032,20.057,1987,0
2011-10-10,20.271,20.51,20.108,20.125,4598,0
2011-10-11,20.271,20.279,20.022,20.279,5563,0
2011-10-12,20.279,20.819,20.279,20.45,9786,0
2011-10-13,20.356,20.597,20.254,20.288,10512,0
2011-10-14,20.339,20.501,20.237,20.493,761,0
2011-10-17,20.237,20.45,20.228,20.244,5364,0
2011-10-18,20.271,20.348,20.237,20.297,6710,0
2011-10-19,20.271,20.459,20.237,20.237,5332,0
2011-10-20,20.365,20.51,20.279,20.51,8421,0
2011-10-21,20.39,20.529,20.237,20.493,6783,0
2011-10-24,20.493,20.493,20.108,20.108,9545,0
2011-10-25,20.177,20.529,20.048,20.417,10093,0
2011-10-26,20.417,20.485,20.16,20.39,17945,0
2011-10-27,20.468,20.51,20.237,20.51,9494,0
2011-10-28,20.51,20.7,20.45,20.681,6253,0
2011-10-31,20.681,20.792,20.681,20.708,9437,0
2011-11-01,20.681,20.7,20.399,20.7,1921,0
2011-11-02,20.751,20.878,20.621,20.732,13197,0
2011-11-03,20.819,21.024,20.708,20.922,7784,0
2011-11-04,20.912,21.066,20.836,20.947,8923,0
2011-11-07,20.878,21.074,20.862,20.903,7526,0
2011-11-08,20.938,21.126,20.903,20.922,8285,0
2011-11-09,20.836,20.998,20.656,20.672,18416,0
2011-11-10,20.827,20.931,20.716,20.716,6605,0
2011-11-11,20.862,20.998,20.767,20.998,12785,0
2011-11-14,20.982,20.989,20.895,20.903,21384,0
2011-11-15,20.878,21.007,20.878,20.878,17561,0
2011-11-16,20.887,20.998,20.878,20.912,12097,0
2011-11-17,20.998,20.998,20.708,20.708,1775,0
2011-11-18,20.63,20.819,20.365,20.708,7939,0
2011-11-21,20.664,20.954,20.408,20.852,10185,0
2011-11-22,20.63,21.007,20.63,20.998,4241,0
2011-11-23,20.836,20.963,20.621,20.801,8793,0
2011-11-25,20.7,20.878,20.664,20.708,4569,0
2011-11-28,20.621,20.664,20.365,20.382,5763,0
2011-11-29,20.297,20.597,20.254,20.339,3719,0
2011-11-30,20.45,20.493,20.305,20.305,6606,0
2011-12-01,20.288,20.553,20.288,20.365,6144,0
2011-12-02,20.485,20.529,20.39,20.459,5904,0
2011-12-05,20.493,20.553,20.374,20.45,13620,0
2011-12-06,20.39,20.501,20.382,20.382,6115,0
2011-12-07,20.544,20.553,20.408,20.417,3877,0
2011-12-08,20.425,20.519,20.279,20.33,5993,0
2011-12-09,20.314,20.442,20.314,20.39,2647,0
2011-12-12,20.297,20.537,20.297,20.537,5046,0
2011-12-13,20.537,20.836,20.39,20.425,15828,0
2011-12-14,20.45,20.724,20.297,20.45,9596,0
2011-12-15,20.417,20.895,20.408,20.408,6640,0
2011-12-16,20.579,20.672,20.374,20.468,6941,0
2011-12-19,20.485,20.51,20.365,20.45,8380,0
2011-12-20,20.477,20.519,20.442,20.519,21015,0
2011-12-21,20.493,20.537,20.45,20.45,7181,0
2011-12-22,20.537,20.648,20.45,20.501,14464,0
2011-12-23,20.493,20.69,20.417,20.64,4580,0
2011-12-27,20.561,20.69,20.365,20.365,8335,0
2011-12-28,20.442,20.51,20.433,20.51,2688,0
2011-12-29,20.57,20.612,20.399,20.612,3741,0
2011-12-30,20.477,20.553,20.477,20.553,1606,0
2012-01-03,20.537,20.827,20.45,20.827,7976,0
2012-01-04,20.664,20.836,20.588,20.64,6564,0
2012-01-05,20.792,20.871,20.708,20.852,19931,0
2012-01-06,20.681,20.792,20.588,20.588,9954,0
2012-01-09,20.716,20.759,20.64,20.656,10029,0
2012-01-10,20.801,20.827,20.672,20.708,9770,0
2012-01-11,20.751,20.963,20.664,20.903,12861,0
2012-01-12,20.954,20.954,20.801,20.811,4586,0
2012-01-13,20.895,20.938,20.759,20.776,7830,0
2012-01-17,20.954,21.049,20.843,20.871,14980,0
2012-01-18,20.871,20.989,20.852,20.852,6760,0
2012-01-19,21.024,21.024,20.792,20.922,9834,0
2012-01-20,21.024,21.024,20.827,20.938,8426,0
2012-01-23,20.827,21.074,20.827,21.007,10185,0
2012-01-24,20.819,21.074,20.819,21.049,11631,0
2012-01-25,20.963,21.042,20.938,21.007,11296,0
2012-01-26,21.093,21.093,21.024,21.033,13867,0
2012-01-27,21.049,21.084,20.759,21.042,13447,0
2012-01-30,21.042,21.289,20.895,21.101,12841,0
2012-01-31,21.272,21.348,21.101,21.178,8007,0
2012-02-01,21.186,21.264,21.153,21.153,20549,0
2012-02-02,21.247,21.255,21.161,21.161,5474,0
2012-02-03,21.161,21.272,21.161,21.161,6703,0
2012-02-06,21.144,21.22,21.135,21.178,7458,0
2012-02-07,21.204,21.212,21.093,21.093,1869,0
2012-02-08,21.195,21.204,21.109,21.195,12826,0
2012-02-09,21.178,21.237,21.153,21.178,4686,0
2012-02-10,21.229,21.229,21.144,21.204,16085,0
2012-02-13,21.229,21.348,21.22,21.272,7159,0
2012-02-14,21.229,21.307,21.084,21.084,14612,0
2012-02-15,21.161,21.307,21.161,21.264,29184,0
2012-02-16,21.307,21.358,21.212,21.229,10784,0
2012-02-17,21.247,21.307,21.186,21.186,11569,0
2012-02-21,21.289,21.375,21.264,21.264,28603,0
2012-02-22,21.367,21.367,21.264,21.348,29939,0
2012-02-23,21.383,21.383,21.297,21.383,5548,0
2012-02-24,21.392,21.46,21.315,21.392,10629,0
2012-02-27,21.247,21.247,20.954,20.998,18075,0
2012-02-28,21.084,21.084,21.014,21.049,8140,0
2012-02-29,21.126,21.392,21.126,21.367,36603,0
2012-03-01,21.332,21.332,21.109,21.272,14658,0
2012-03-02,21.297,21.297,21.186,21.28,9121,0
2012-03-05,21.264,21.289,21.058,21.109,10132,0
2012-03-06,21.118,21.169,20.852,21.135,10527,0
2012-03-07,21.135,21.212,21.049,21.049,14424,0
2012-03-08,21.093,21.093,20.963,20.998,6730,0
2012-03-09,21.049,21.135,20.998,20.998,13649,0
2012-03-12,21.033,21.101,21.007,21.007,13055,0
2012-03-13,21.109,21.169,20.998,20.998,14848,0
2012-03-14,21.118,21.307,21.074,21.093,18829,0
2012-03-15,21.101,21.272,21.049,21.049,7901,0
2012-03-16,21.204,21.34,21.066,21.255,10899,0
2012-03-19,21.229,21.392,21.186,21.383,13545,0
2012-03-20,21.358,21.375,21.153,21.34,10619,0
2012-03-21,21.093,21.161,20.69,20.7,47381,0
2012-03-22,20.922,20.922,20.365,20.537,21570,0
2012-03-23,20.69,21.033,20.553,20.792,9548,0
2012-03-26,20.792,21.289,20.656,21.28,22243,0
2012-03-27,21.204,21.358,21.135,21.237,25027,0
2012-03-28,21.297,21.297,21.186,21.289,9821,0
2012-03-29,21.264,21.289,21.169,21.289,7895,0
2012-03-30,21.204,21.28,21.161,21.161,8248,0
2012-04-02,21.315,21.315,21.074,21.074,18411,0
2012-04-03,21.066,21.264,21.066,21.101,18872,0
2012-04-04,21.118,21.161,20.878,20.887,9310,0
2012-04-05,20.922,21.212,20.895,21.178,13566,0
2012-04-09,21.049,21.22,21.033,21.144,7601,0
2012-04-10,21.049,21.272,21.049,21.144,10992,0
2012-04-11,21.135,21.22,21.058,21.109,9930,0
2012-04-12,21.153,21.247,20.973,21.247,19219,0
2012-04-13,21.247,21.264,21.066,21.135,11961,0
2012-04-16,21.195,21.332,21.144,21.272,11761,0
2012-04-17,21.307,21.358,21.255,21.297,9067,0
2012-04-18,21.272,21.332,21.237,21.323,5399,0
2012-04-19,21.323,21.427,21.323,21.427,14597,0
2012-04-20,21.392,21.392,21.34,21.392,9089,0
2012-04-23,21.367,21.392,21.255,21.392,15203,0
2012-04-24,21.289,21.383,21.28,21.315,7616,0
2012-04-25,21.375,21.375,21.28,21.358,9581,0
2012-04-26,21.34,21.383,21.264,21.332,10440,0
2012-04-27,21.297,21.34,21.014,21.297,8880,0
2012-04-30,21.297,21.392,21.186,21.204,11951,0
2012-05-01,21.212,21.307,21.135,21.135,10714,0
2012-05-02,21.178,21.264,21.169,21.255,6747,0
2012-05-03,21.186,21.367,21.169,21.332,11344,0
2012-05-04,21.28,21.392,21.28,21.323,12972,0
2012-05-07,21.383,21.487,21.315,21.367,4422,0
2012-05-08,21.46,21.478,21.392,21.427,13662,0
2012-05-09,21.392,21.478,21.315,21.427,4733,0
2012-05-10,21.469,21.494,21.297,21.434,13287,0
2012-05-11,21.307,21.307,20.792,21.212,36969,0
2012-05-14,21.093,21.204,20.852,20.862,12756,0
2012-05-15,20.862,21.169,20.843,21.169,15360,0
2012-05-16,21.169,21.255,21.024,21.066,20453,0
2012-05-17,21.212,21.247,21.144,21.237,9963,0
2012-05-18,21.307,21.307,21.101,21.144,18370,0
2012-05-21,21.22,21.427,21.178,21.315,15860,0
2012-05-22,21.408,21.657,21.408,21.427,21673,0
2012-05-23,21.478,21.546,21.392,21.4,16236,0
2012-05-24,21.478,21.478,21.392,21.478,18642,0
2012-05-25,21.487,21.657,21.4,21.649,6367,0
2012-05-29,21.46,21.469,21.204,21.204,4816,0
2012-05-30,21.375,21.46,21.272,21.348,7330,0
2012-05-31,21.348,21.478,21.348,21.478,6728,0
2012-06-01,21.392,21.478,21.229,21.443,7199,0
2012-06-04,21.546,21.546,21.367,21.478,9076,0
2012-06-05,21.538,21.538,21.272,21.392,9565,0
2012-06-06,21.478,21.52,21.4,21.478,2503,0
2012-06-07,21.52,21.598,21.307,21.443,7438,0
2012-06-08,21.46,21.563,21.323,21.563,5200,0
2012-06-11,21.546,21.563,21.332,21.332,6787,0
2012-06-12,21.443,21.443,21.358,21.367,7796,0
2012-06-13,21.367,21.546,21.367,21.494,8377,0
2012-06-14,21.538,21.538,21.323,21.348,9078,0
2012-06-15,21.375,21.529,21.307,21.451,41417,0
2012-06-18,21.52,21.691,21.52,21.691,7162,0
2012-06-19,21.768,21.777,21.58,21.606,11984,0
2012-06-20,21.682,21.785,21.631,21.76,6578,0
2012-06-21,21.76,21.82,21.725,21.725,8159,0
2012-06-22,21.99,21.99,21.682,21.682,8291,0
2012-06-25,21.546,21.777,21.546,21.777,2839,0
2012-06-26,21.7,21.811,21.563,21.606,8447,0
2012-06-27,21.614,21.64,21.383,21.64,11730,0
2012-06-28,21.622,21.64,21.487,21.606,3893,0
2012-06-29,21.598,21.768,21.494,21.58,10709,0
2012-07-02,21.58,21.768,21.408,21.768,10315,0
2012-07-03,21.709,21.768,21.451,21.665,4219,0
2012-07-05,21.614,21.682,21.606,21.614,2380,0
2012-07-06,21.408,21.631,21.408,21.631,6054,0
2012-07-09,21.631,21.777,21.631,21.777,6939,0
2012-07-10,21.777,21.862,21.665,21.734,5627,0
2012-07-11,21.82,21.905,21.691,21.717,3720,0
2012-07-12,21.649,21.794,21.649,21.682,3183,0
2012-07-13,21.717,21.948,21.691,21.862,2343,0
2012-07-16,21.905,21.905,21.742,21.905,2806,0
2012-07-17,21.905,21.948,21.837,21.837,3657,0
2012-07-18,21.862,21.948,21.854,21.854,1316,0
2012-07-19,21.862,21.931,21.606,21.828,7062,0
2012-07-20,21.905,21.905,21.794,21.854,1733,0
2012-07-23,21.82,21.897,21.682,21.897,2833,0
2012-07-24,21.734,21.734,21.606,21.606,6817,0
2012-07-25,21.606,21.82,21.606,21.691,4552,0
2012-07-26,21.691,21.691,21.606,21.606,1388,0
2012-07-27,21.64,21.751,21.563,21.649,9647,0
2012-07-30,21.649,21.734,21.614,21.614,5232,0
2012-07-31,21.709,21.725,21.589,21.725,12745,0
2012-08-01,21.657,21.717,21.563,21.58,2558,0
2012-08-02,21.606,21.725,21.606,21.717,4317,0
2012-08-03,21.649,21.811,21.631,21.674,3151,0
2012-08-06,21.665,21.691,21.665,21.682,421,0
2012-08-07,21.768,21.768,21.691,21.751,6657,0
2012-08-08,21.768,21.768,21.631,21.649,5613,0
2012-08-09,21.649,21.76,21.478,21.725,15024,0
2012-08-10,21.589,21.948,21.589,21.862,6447,0
2012-08-13,21.82,22.017,21.777,21.939,3267,0
2012-08-14,21.837,21.931,21.794,21.811,8964,0
2012-08-15,21.905,21.905,21.777,21.777,6783,0
2012-08-16,21.777,21.871,21.649,21.649,6493,0
2012-08-17,21.649,21.657,21.606,21.606,3067,0
2012-08-20,21.649,21.871,21.649,21.76,7694,0
2012-08-21,21.742,21.777,21.649,21.665,2617,0
2012-08-22,21.657,21.682,21.503,21.614,7496,0
2012-08-23,21.691,21.785,21.614,21.614,6232,0
2012-08-24,21.665,21.82,21.657,21.657,4080,0
2012-08-27,21.674,21.854,21.674,21.7,13691,0
2012-08-28,21.709,21.785,21.691,21.742,7959,0
2012-08-29,21.478,21.598,21.434,21.529,11824,0
2012-08-30,21.478,21.598,21.4,21.598,17780,0
2012-08-31,21.538,21.598,21.511,21.563,2902,0
2012-09-04,21.529,21.7,21.529,21.7,3245,0
2012-09-05,21.691,21.7,21.52,21.7,4340,0
2012-09-06,21.674,21.682,21.554,21.682,4057,0
2012-09-07,21.571,21.794,21.478,21.614,9009,0
2012-09-10,21.717,21.845,21.614,21.845,3614,0
2012-09-11,21.691,21.802,21.598,21.802,4810,0
2012-09-12,21.734,21.734,21.52,21.622,4268,0
2012-09-13,21.631,21.837,21.606,21.82,12210,0
2012-09-14,21.717,21.717,21.606,21.631,4110,0
2012-09-17,21.622,21.64,21.52,21.64,3506,0
2012-09-18,21.554,21.742,21.554,21.58,2873,0
2012-09-19,21.606,21.802,21.58,21.802,12139,0
2012-09-20,21.802,21.82,21.58,21.58,6327,0
2012-09-21,21.734,21.734,21.571,21.606,1037,0
2012-09-24,21.58,21.76,21.511,21.511,6486,0
2012-09-25,21.52,21.606,21.478,21.589,7790,0
2012-09-26,21.546,21.725,21.418,21.418,9284,0
2012-09-27,21.511,21.563,21.427,21.546,5020,0
2012-09-28,21.52,21.7,21.52,21.546,5859,0
2012-10-01,21.631,21.734,21.52,21.554,6057,0
2012-10-02,21.614,21.614,21.529,21.538,6478,0
2012-10-03,21.538,21.622,21.538,21.563,3447,0
2012-10-04,21.571,21.606,21.563,21.563,3509,0
2012-10-05,21.554,22.11,21.494,21.691,15262,0
2012-10-08,21.691,21.691,21.657,21.665,4383,0
2012-10-09,21.64,21.837,21.622,21.622,4858,0
2012-10-10,21.649,21.734,21.598,21.598,3646,0
2012-10-11,21.725,21.725,21.571,21.571,1471,0
2012-10-12,21.589,21.649,21.563,21.606,7332,0
2012-10-15,21.606,21.649,21.606,21.606,3624,0
2012-10-16,21.606,21.649,21.571,21.571,6042,0
2012-10-17,21.571,21.649,21.434,21.649,3344,0
2012-10-18,21.529,21.649,21.529,21.649,7633,0
2012-10-19,21.649,21.828,21.571,21.622,9143,0
2012-10-22,21.649,21.794,21.649,21.649,4880,0
2012-10-23,21.631,21.837,21.631,21.665,3487,0
2012-10-24,21.7,21.802,21.64,21.751,966,0
2012-10-26,21.751,21.751,21.682,21.682,2607,0
2012-10-31,21.682,21.854,21.563,21.571,14410,0
2012-11-01,21.589,21.631,21.571,21.571,3910,0
2012-11-02,21.674,21.674,21.571,21.571,5777,0
2012-11-05,21.674,21.734,21.589,21.691,3154,0
2012-11-06,21.682,21.82,21.649,21.82,6075,0
2012-11-07,21.622,21.802,21.529,21.614,7380,0
2012-11-08,21.742,21.862,21.742,21.82,2688,0
2012-11-09,21.777,21.828,21.7,21.725,4850,0
2012-11-12,21.691,21.999,21.691,21.82,1312,0
2012-11-13,21.802,21.931,21.794,21.811,5860,0
2012-11-14,21.913,21.913,21.785,21.785,2336,0
2012-11-15,21.742,21.811,21.622,21.777,5930,0
2012-11-16,21.768,21.862,21.682,21.854,3506,0
2012-11-19,21.854,21.922,21.854,21.922,3389,0
2012-11-20,21.751,21.777,21.751,21.76,4382,0
2012-11-21,21.794,21.82,21.777,21.777,4507,0
2012-11-23,21.837,21.948,21.837,21.948,1578,0
2012-11-26,21.785,21.905,21.785,21.905,1418,0
2012-11-27,21.828,21.939,21.631,21.725,7886,0
2012-11-28,21.443,21.563,21.443,21.511,10421,0
2012-11-29,21.563,21.606,21.451,21.58,6314,0
2012-11-30,21.563,21.614,21.52,21.52,6040,0
2012-12-03,21.529,21.589,21.529,21.589,2298,0
2012-12-04,21.614,21.614,21.478,21.563,5872,0
2012-12-05,21.554,21.563,21.511,21.563,2793,0
2012-12-06,21.563,21.563,21.427,21.52,21437,0
2012-12-07,21.511,21.511,21.434,21.511,1528,0
2012-12-10,21.469,21.52,21.408,21.52,10774,0
2012-12-11,21.469,21.487,21.443,21.478,3719,0
2012-12-12,21.469,21.52,21.4,21.4,10449,0
2012-12-13,21.434,21.606,21.434,21.451,5320,0
2012-12-14,21.469,21.589,21.46,21.589,2421,0
2012-12-17,21.511,21.614,21.478,21.606,5485,0
2012-12-18,21.529,21.742,21.529,21.742,3991,0
2012-12-19,21.742,21.742,21.511,21.563,7335,0
2012-12-20,21.614,21.649,21.614,21.649,2101,0
2012-12-21,21.7,21.777,21.511,21.511,8415,0
2012-12-24,21.538,21.64,21.511,21.511,1821,0
2012-12-26,21.511,21.622,21.511,21.622,584,0
2012-12-27,21.554,21.571,21.478,21.478,3156,0
2012-12-28,21.487,21.691,21.478,21.691,6382,0
2012-12-31,21.7,21.7,21.443,21.443,5666,0
2013-01-02,21.649,21.649,21.478,21.478,5306,0
2013-01-03,21.487,21.589,21.487,21.52,5824,0
2013-01-04,21.589,21.622,21.563,21.622,6055,0
2013-01-07,21.563,21.649,21.52,21.598,5966,0
2013-01-08,21.598,21.649,21.563,21.649,4467,0
2013-01-09,21.614,21.785,21.614,21.785,9060,0
2013-01-10,21.717,21.777,21.606,21.734,2474,0
2013-01-11,21.742,21.742,21.691,21.742,1752,0
2013-01-14,21.7,21.7,21.665,21.691,1169,0
2013-01-15,21.691,21.82,21.631,21.631,5116,0
2013-01-16,21.64,21.777,21.631,21.777,2931,0
2013-01-17,21.742,21.742,21.682,21.691,2156,0
2013-01-18,21.682,21.725,21.614,21.622,8370,0
2013-01-22,21.649,21.649,21.606,21.622,19823,0
2013-01-23,21.657,21.76,21.657,21.7,7246,0
2013-01-24,21.76,21.76,21.7,21.7,1905,0
2013-01-25,21.7,21.777,21.682,21.7,4629,0
2013-01-28,21.709,21.709,21.709,21.709,467,0
2013-01-29,21.717,21.777,21.7,21.7,5199,0
2013-01-30,21.717,21.777,21.717,21.777,5599,0
2013-01-31,21.785,21.785,21.691,21.7,1491,0
2013-02-01,21.777,21.785,21.392,21.785,29981,0
2013-02-04,21.768,21.802,21.7,21.7,8277,0
2013-02-05,21.802,21.82,21.751,21.82,3741,0
2013-02-06,21.82,21.82,21.622,21.785,40607,0
2013-02-07,21.82,21.862,21.76,21.82,8332,0
2013-02-08,21.82,21.837,21.794,21.794,3393,0
2013-02-11,21.802,21.862,21.794,21.794,7908,0
2013-02-12,21.888,21.888,21.82,21.862,2220,0
2013-02-13,21.845,21.845,21.794,21.794,6982,0
2013-02-14,21.802,21.862,21.802,21.802,4236,0
2013-02-15,21.828,21.854,21.82,21.845,4518,0
2013-02-19,21.845,21.905,21.845,21.897,2055,0
2013-02-20,21.905,21.905,21.82,21.837,4075,0
2013-02-21,21.828,21.871,21.82,21.82,1505,0
2013-02-22,21.828,21.828,21.82,21.828,1637,0
2013-02-25,21.837,21.931,21.777,21.785,9703,0
2013-02-26,21.827,22.026,21.653,21.905,15854,0
2013-02-27,21.922,22.01,21.888,21.922,3693,0
2013-02-28,22.044,22.071,21.983,22.026,712,0
2013-03-01,22.087,22.087,22.026,22.08,1998,0
2013-03-04,22.026,22.087,21.967,21.974,4899,0
2013-03-05,21.974,22.071,21.974,22.062,4230,0
2013-03-06,22.026,22.105,22.026,22.044,3253,0
2013-03-07,22.044,22.105,22.026,22.071,2848,0
2013-03-08,22.026,22.026,21.87,21.967,4343,0
2013-03-11,22.026,22.026,21.913,21.913,6506,0
2013-03-12,22.019,22.096,21.913,21.992,6254,0
2013-03-13,22.062,22.071,22.01,22.071,1494,0
2013-03-14,22.096,22.148,22.026,22.035,5631,0
2013-03-15,22.148,22.148,21.983,21.983,3600,0
2013-03-18,22.026,22.071,21.992,22.01,4682,0
2013-03-19,21.958,22.01,21.949,22.01,5921,0
2013-03-20,22.044,22.062,21.983,22.053,3727,0
2013-03-21,22.026,22.246,22.026,22.246,11527,0
2013-03-22,22.133,22.436,22.133,22.411,7333,0
2013-03-25,22.288,22.331,22.2,22.2,4967,0
2013-03-26,22.071,22.209,21.983,21.983,6039,0
2013-03-27,22.001,22.123,22.001,22.123,3618,0
2013-03-28,22.175,22.524,22.071,22.524,5590,0
2013-04-01,22.314,22.367,22.184,22.184,4446,0
2013-04-02,22.209,22.209,22.01,22.01,16723,0
2013-04-03,22.087,22.096,22.044,22.044,3213,0
2013-04-04,22.035,22.157,22.026,22.026,9896,0
2013-04-05,22.105,22.236,22.105,22.148,6089,0
2013-04-08,22.123,22.298,22.123,22.288,2419,0
2013-04-09,22.27,22.298,22.148,22.298,2641,0
2013-04-10,22.175,22.307,22.166,22.184,3915,0
2013-04-11,22.236,22.279,22.114,22.114,3993,0
2013-04-12,22.123,22.2,22.123,22.2,3209,0
2013-04-15,22.14,22.14,22.053,22.053,4658,0
2013-04-16,22.114,22.254,22.114,22.157,9334,0
2013-04-17,22.148,22.254,22.062,22.062,5798,0
2013-04-18,22.08,22.166,22.08,22.08,9703,0
2013-04-19,22.087,22.209,22.087,22.209,3326,0
2013-04-22,22.209,22.288,22.148,22.288,4020,0
2013-04-23,22.27,22.27,22.157,22.157,4331,0
2013-04-24,22.114,22.194,22.01,22.035,14055,0
2013-04-25,22.114,22.148,22.053,22.114,4157,0
2013-04-26,22.123,22.209,22.087,22.096,5247,0
2013-04-29,22.133,22.194,22.114,22.114,2486,0
2013-04-30,22.123,22.218,22.123,22.218,826,0
2013-05-01,22.14,22.27,22.14,22.184,5612,0
2013-05-02,22.166,22.496,22.166,22.42,14246,0
2013-05-03,22.367,22.42,22.261,22.42,3019,0
2013-05-06,22.331,22.392,22.331,22.392,804,0
2013-05-07,22.375,22.463,22.254,22.463,11847,0
2013-05-08,22.298,22.42,22.298,22.375,1155,0
2013-05-09,22.34,22.401,22.314,22.322,3757,0
2013-05-10,22.261,22.298,22.261,22.298,1973,0
2013-05-13,22.34,22.383,22.261,22.314,8232,0
2013-05-14,22.331,22.383,22.288,22.298,9960,0
2013-05-15,22.307,22.42,22.307,22.411,3049,0
2013-05-16,22.401,22.401,22.307,22.359,6443,0
2013-05-17,22.375,22.375,22.307,22.375,6888,0
2013-05-20,22.322,22.375,22.314,22.322,2545,0
2013-05-21,22.359,22.375,22.314,22.375,4319,0
2013-05-22,22.322,22.322,22.307,22.307,3315,0
2013-05-23,22.307,22.375,22.307,22.375,3027,0
2013-05-24,22.298,22.401,22.288,22.375,3545,0
2013-05-28,22.322,22.322,22.288,22.288,1629,0
2013-05-29,22.366,22.526,22.366,22.454,5324,0
2013-05-30,22.454,22.516,22.401,22.516,1943,0
2013-05-31,22.411,22.42,22.375,22.375,3400,0
2013-06-03,22.42,22.42,22.267,22.321,8392,0
2013-06-04,22.276,22.411,22.276,22.411,3114,0
2013-06-05,22.411,22.411,22.366,22.366,3049,0
2013-06-06,22.366,22.516,22.366,22.516,1404,0
2013-06-07,22.382,22.42,22.243,22.243,3097,0
2013-06-10,22.276,22.321,22.276,22.286,4288,0
2013-06-11,22.276,22.401,22.206,22.206,11119,0
2013-06-12,22.392,22.392,21.737,22.143,21185,0
2013-06-13,22.143,22.321,21.852,22.321,3813,0
2013-06-14,22.18,22.42,22.028,22.42,9426,0
2013-06-17,22.143,22.489,22.143,22.489,10734,0
2013-06-18,22.358,22.454,22.243,22.445,5923,0
2013-06-19,22.366,22.445,22.18,22.445,3708,0
2013-06-20,22.171,22.358,22.143,22.233,7238,0
2013-06-21,22.321,22.321,22.143,22.143,1278,0
2013-06-24,22.143,22.143,21.745,21.745,7679,0
2013-06-25,21.79,22.09,21.356,22.09,12978,0
2013-06-26,21.719,22.321,21.719,22.321,14479,0
2013-06-27,22.18,22.321,21.94,22.321,15613,0
2013-06-28,22.774,22.819,22.556,22.819,5192,0
2013-07-01,22.401,22.401,22.295,22.295,1467,0
2013-07-02,22.233,22.382,22.143,22.252,2254,0
2013-07-03,22.161,22.392,22.153,22.392,1985,0
2013-07-05,22.18,22.366,22.143,22.143,6589,0
2013-07-08,22.143,22.258,22.143,22.143,4817,0
2013-07-09,22.198,22.214,22.143,22.214,4745,0
2013-07-10,22.198,22.198,22.198,22.198,344,0
2013-07-11,22.18,22.339,22.18,22.233,5572,0
2013-07-12,22.224,22.305,22.198,22.198,4892,0
2013-07-15,22.429,22.429,22.18,22.19,9231,0
2013-07-16,22.348,22.348,22.198,22.198,5668,0
2013-07-17,22.206,22.286,22.206,22.243,2091,0
2013-07-18,22.243,22.392,22.206,22.358,4407,0
2013-07-19,22.224,22.339,22.206,22.258,2978,0
2013-07-22,22.198,22.233,22.143,22.143,15342,0
2013-07-23,22.276,22.276,21.968,22.171,26773,0
2013-07-24,22.056,22.214,21.754,21.754,8155,0
2013-07-25,22.046,22.046,21.799,21.94,8428,0
2013-07-26,21.887,21.968,21.887,21.94,4034,0
2013-07-29,21.968,22.012,21.878,21.968,9191,0
2013-07-30,22.056,22.243,21.887,22.233,3504,0
2013-07-31,21.968,22.214,21.897,22.028,15439,0
2013-08-01,21.913,22.143,21.913,22.012,3885,0
2013-08-02,22.19,22.19,21.932,22.012,8781,0
2013-08-05,22.153,22.153,21.843,21.843,4139,0
2013-08-06,21.922,21.975,21.701,21.701,5393,0
2013-08-07,21.835,21.843,21.524,21.604,8519,0
2013-08-08,21.543,21.657,21.533,21.657,5235,0
2013-08-09,21.79,21.94,21.692,21.711,4319,0
2013-08-12,21.737,21.878,21.728,21.878,1027,0
2013-08-13,21.764,21.86,21.764,21.825,5523,0
2013-08-14,21.79,21.968,21.79,21.878,4907,0
2013-08-15,22.028,22.028,21.843,21.86,5959,0
2013-08-16,21.835,22.056,21.799,22.028,5504,0
2013-08-19,21.852,21.87,21.657,21.666,22369,0
2013-08-20,21.613,21.737,21.568,21.728,6426,0
2013-08-21,21.56,21.56,20.381,20.824,43976,0
2013-08-22,20.895,21.267,20.656,20.735,23947,0
2013-08-23,20.586,21.143,20.586,20.992,8106,0
2013-08-26,21.028,21.25,20.771,21.17,11140,0
2013-08-27,21.206,21.206,21.17,21.17,1806,0
2013-08-28,21.402,21.402,21.006,21.375,5222,0
2013-08-29,21.159,21.33,20.959,21.294,17216,0
2013-08-30,21.177,21.656,21.159,21.609,8008,0
2013-09-03,21.592,21.609,21.213,21.519,8926,0
2013-09-04,21.393,21.556,21.267,21.456,7609,0
2013-09-05,21.05,21.421,20.788,21.294,4669,0
2013-09-06,21.384,21.547,20.915,21.249,5777,0
2013-09-09,21.348,21.348,21.042,21.348,8897,0
2013-09-10,21.114,21.339,21.114,21.114,10488,0
2013-09-11,21.05,21.221,20.779,21.096,12908,0
2013-09-12,20.879,21.294,20.879,21.114,4232,0
2013-09-13,20.959,21.285,20.888,21.204,8271,0
2013-09-16,21.348,21.348,20.969,21.167,6062,0
2013-09-17,21.122,21.204,20.888,20.888,3865,0
2013-09-18,21.186,21.249,20.915,21.249,8988,0
2013-09-19,21.06,21.294,21.006,21.042,5229,0
2013-09-20,21.033,21.194,21.033,21.122,6001,0
2013-09-23,21.05,21.231,21.042,21.132,10883,0
2013-09-24,21.132,21.547,21.114,21.547,10747,0
2013-09-25,21.51,21.538,21.294,21.429,3960,0
2013-09-26,21.303,21.609,21.303,21.609,8295,0
2013-09-27,21.656,21.934,21.573,21.7,5914,0
2013-09-30,21.664,21.899,21.402,21.438,5853,0
2013-10-01,21.998,21.998,21.573,21.791,8502,0
2013-10-02,21.934,22.385,21.656,22.051,10634,0
2013-10-03,21.899,22.105,21.754,22.097,5340,0
2013-10-04,21.962,22.286,21.962,22.286,7212,0
2013-10-07,22.368,22.448,22.043,22.448,6709,0
2013-10-08,22.125,22.611,22.043,22.594,4876,0
2013-10-09,22.575,22.575,22.252,22.439,2107,0
2013-10-10,22.431,22.431,22.061,22.105,4341,0
2013-10-11,21.934,22.458,21.934,22.197,3166,0
2013-10-14,22.105,22.322,21.772,22.296,19113,0
2013-10-15,21.998,22.087,21.754,21.772,5673,0
2013-10-16,21.836,21.88,21.791,21.799,3332,0
2013-10-17,21.844,22.017,21.764,21.916,9785,0
2013-10-18,21.916,22.017,21.664,22.007,13488,0
2013-10-21,21.664,21.934,21.664,21.744,4195,0
2013-10-22,21.962,21.962,21.754,21.791,10132,0
2013-10-23,21.799,22.007,21.799,21.989,7665,0
2013-10-24,22.017,22.097,21.844,22.017,3754,0
2013-10-25,22.017,22.061,21.88,22.061,5714,0
2013-10-28,21.89,22.061,21.89,22.033,5272,0
2013-10-29,21.998,22.061,21.844,21.844,10442,0
2013-10-30,21.862,21.953,21.619,21.944,8884,0
2013-10-31,21.782,21.908,21.782,21.908,4987,0
2013-11-01,21.89,21.925,21.664,21.664,7294,0
2013-11-04,21.916,21.916,21.664,21.88,9177,0
2013-11-05,21.844,21.908,21.7,21.88,12802,0
2013-11-06,21.871,21.908,21.744,21.908,4112,0
2013-11-07,21.899,21.916,21.754,21.916,3179,0
2013-11-08,21.817,21.899,21.682,21.7,4620,0
2013-11-11,21.791,21.844,21.573,21.573,4029,0
2013-11-12,21.664,21.71,21.023,21.213,28765,0
2013-11-13,21.177,21.502,20.925,20.925,18898,0
2013-11-14,21.06,21.204,20.599,20.753,24038,0
2013-11-15,20.725,21.06,20.717,20.871,14555,0
2013-11-18,21.068,21.167,20.861,21.159,9510,0
2013-11-19,21.06,21.348,21.033,21.204,5392,0
2013-11-20,21.276,21.656,21.023,21.565,12684,0
2013-11-21,21.636,21.646,21.204,21.547,10826,0
2013-11-22,21.609,21.609,21.438,21.565,4524,0
2013-11-25,21.475,21.656,21.475,21.656,11343,0
2013-11-26,21.848,22.14,21.71,22.004,13026,0
2013-11-27,21.959,22.159,21.959,21.959,3991,0
2013-11-29,22.189,22.189,22.179,22.179,2204,0
2013-12-02,22.15,22.179,22.15,22.179,3010,0
2013-12-03,22.049,22.234,21.655,22.197,12673,0
2013-12-04,22.189,22.408,22.189,22.408,17214,0
2013-12-05,22.379,22.408,22.253,22.408,7517,0
2013-12-06,22.399,22.427,22.169,22.418,8893,0
2013-12-09,22.344,22.509,21.959,22.509,3041,0
2013-12-10,22.499,22.509,22.324,22.509,12275,0
2013-12-11,22.509,22.555,22.124,22.124,10511,0
2013-12-12,22.509,22.509,22.079,22.14,3993,0
2013-12-13,22.04,22.371,21.959,22.189,4892,0
2013-12-16,22.253,22.509,22.14,22.399,6319,0
2013-12-17,22.418,22.427,22.244,22.324,2085,0
2013-12-18,22.324,22.363,22.234,22.363,3429,0
2013-12-19,22.324,22.324,21.959,21.959,9180,0
2013-12-20,22.14,22.14,22.069,22.124,5291,0
2013-12-23,22.14,22.14,21.959,21.959,3734,0
2013-12-24,21.866,22.023,21.866,22.004,1014,0
2013-12-26,21.627,21.793,21.627,21.627,6254,0
2013-12-27,21.6,21.985,21.507,21.985,4478,0
2013-12-30,21.985,21.985,21.315,21.545,4531,0
2013-12-31,21.765,21.968,21.334,21.516,4321,0
2014-01-02,21.545,21.746,21.516,21.728,6442,0
2014-01-03,21.756,21.912,21.728,21.875,7687,0
2014-01-06,21.959,22.234,21.959,22.189,6742,0
2014-01-07,22.104,22.234,22.014,22.14,6626,0
2014-01-08,22.004,22.224,22.004,22.049,6696,0
2014-01-09,22.269,22.279,21.884,22.279,1415,0
2014-01-10,21.968,22.371,21.968,22.371,7675,0
2014-01-13,22.371,22.648,22.371,22.628,6303,0
2014-01-14,22.427,22.674,22.334,22.418,6037,0
2014-01-15,22.463,22.683,22.308,22.683,4970,0
2014-01-16,22.601,22.638,22.482,22.49,4623,0
2014-01-17,22.454,22.674,22.435,22.435,1417,0
2014-01-21,22.509,22.601,22.509,22.509,10860,0
2014-01-22,22.454,22.758,22.454,22.729,7759,0
2014-01-23,22.545,22.758,22.545,22.758,1128,0
2014-01-24,23.06,23.06,22.738,22.738,5464,0
2014-01-27,22.941,22.941,22.583,22.767,3149,0
2014-01-28,22.61,22.877,22.444,22.877,1603,0
2014-01-29,22.573,22.877,22.518,22.518,2652,0
2014-01-30,22.877,23.335,22.61,22.61,17860,0
2014-01-31,22.703,22.876,22.628,22.876,3814,0
2014-02-03,22.738,22.738,22.573,22.693,2014,0
2014-02-04,22.932,22.932,22.665,22.738,1274,0
2014-02-05,22.877,22.877,22.693,22.693,2045,0
2014-02-06,22.849,22.849,22.849,22.849,450,0
2014-02-07,22.703,22.831,22.693,22.693,2880,0
2014-02-10,22.793,22.913,22.72,22.913,6758,0
2014-02-11,22.913,22.941,22.877,22.877,2671,0
2014-02-12,22.877,22.886,22.748,22.886,5497,0
2014-02-13,22.748,22.831,22.712,22.831,717,0
2014-02-14,22.932,22.969,22.793,22.831,5423,0
2014-02-18,22.969,22.969,22.831,22.923,5373,0
2014-02-19,22.822,22.969,22.822,22.969,6761,0
2014-02-20,22.923,23.014,22.923,22.996,7949,0
2014-02-21,22.969,23.106,22.969,22.969,4976,0
2014-02-24,22.996,23.354,22.996,23.29,13418,0
2014-02-25,23.335,23.374,23.17,23.17,12577,0
2014-02-26,23.367,23.367,23.179,23.301,15443,0
2014-02-27,23.189,23.525,23.189,23.282,10917,0
2014-02-28,23.516,23.562,23.328,23.433,6140,0
2014-03-03,23.301,23.45,23.199,23.413,15645,0
2014-03-04,23.441,23.759,23.255,23.357,27087,0
2014-03-05,23.301,23.441,23.272,23.357,16002,0
2014-03-06,23.357,23.619,23.328,23.377,49515,0
2014-03-07,23.292,23.535,23.282,23.367,11285,0
2014-03-10,23.367,23.367,23.226,23.255,5620,0
2014-03-11,23.226,23.282,23.199,23.216,9087,0
2014-03-12,23.179,23.367,23.133,23.367,9181,0
2014-03-13,23.367,23.647,23.301,23.433,23025,0
2014-03-14,23.506,23.797,23.321,23.394,29624,0
2014-03-17,23.497,23.815,23.441,23.489,90858,0
2014-03-18,23.377,23.601,23.377,23.45,33616,0
2014-03-19,23.535,23.535,23.367,23.377,4378,0
2014-03-20,23.404,23.562,23.384,23.562,18972,0
2014-03-21,23.545,23.562,23.469,23.562,5499,0
2014-03-24,23.404,23.647,23.404,23.638,7017,0
2014-03-25,23.638,23.638,23.506,23.506,6504,0
2014-03-26,23.479,23.553,23.46,23.553,6954,0
2014-03-27,23.506,23.628,23.506,23.628,822,0
2014-03-28,23.553,23.553,23.46,23.506,12415,0
2014-03-31,23.572,23.647,23.506,23.647,6216,0
2014-04-01,23.628,23.666,23.535,23.581,4566,0
2014-04-02,23.553,23.703,23.535,23.703,8655,0
2014-04-03,23.525,23.609,23.525,23.601,2336,0
2014-04-04,23.562,23.562,23.45,23.46,6114,0
2014-04-07,23.46,23.46,23.265,23.265,17734,0
2014-04-08,23.311,23.433,23.292,23.367,18085,0
2014-04-09,23.433,23.46,23.423,23.441,5302,0
2014-04-10,23.357,23.581,23.348,23.516,32902,0
2014-04-11,23.489,23.497,23.423,23.45,2338,0
2014-04-14,23.321,23.46,23.272,23.46,3234,0
2014-04-15,23.506,23.731,23.506,23.553,2215,0
2014-04-16,23.535,23.638,23.516,23.581,28532,0
2014-04-17,23.581,23.694,23.572,23.572,13085,0
2014-04-21,23.581,23.722,23.581,23.581,14774,0
2014-04-22,23.628,23.778,23.572,23.581,26572,0
2014-04-23,23.628,23.703,23.581,23.581,31944,0
2014-04-24,23.628,23.75,23.619,23.694,48226,0
2014-04-25,23.675,23.74,23.609,23.657,23363,0
2014-04-28,23.628,23.74,23.601,23.638,34438,0
2014-04-29,23.647,23.647,23.497,23.497,8744,0
2014-04-30,23.497,23.75,23.489,23.619,28347,0
2014-05-01,23.74,23.936,23.684,23.787,59467,0
2014-05-02,23.787,23.787,23.647,23.703,13484,0
2014-05-05,23.666,23.75,23.591,23.75,12173,0
2014-05-06,23.778,23.992,23.75,23.909,16873,0
2014-05-07,23.778,24.087,23.75,23.909,98704,0
2014-05-08,23.88,24.058,23.75,23.75,23680,0
2014-05-09,23.75,23.853,23.731,23.731,3136,0
2014-05-12,23.806,23.806,23.75,23.75,4208,0
2014-05-13,23.815,23.824,23.694,23.694,11944,0
2014-05-14,23.713,23.75,23.713,23.713,6168,0
2014-05-15,23.815,23.824,23.601,23.601,17345,0
2014-05-16,23.619,23.722,23.581,23.601,21957,0
2014-05-19,23.74,23.824,23.638,23.666,36460,0
2014-05-20,23.778,23.787,23.657,23.703,20238,0
2014-05-21,23.703,23.759,23.675,23.759,4049,0
2014-05-22,23.722,23.759,23.722,23.74,5687,0
2014-05-23,23.759,23.787,23.731,23.731,15712,0
2014-05-27,23.74,23.89,23.74,23.89,8663,0
2014-05-28,24.004,24.336,23.966,24.004,9883,0
2014-05-29,23.994,23.994,23.947,23.947,1951,0
2014-05-30,23.927,24.051,23.909,24.041,5778,0
2014-06-02,23.976,24.09,23.909,24.023,11791,0
2014-06-03,24.023,24.033,24.023,24.033,801,0
2014-06-04,24.023,24.023,23.861,23.909,16359,0
2014-06-05,23.976,23.976,23.861,23.918,5408,0
2014-06-06,23.927,23.937,23.899,23.918,5004,0
2014-06-09,23.909,24.061,23.89,23.909,4837,0
2014-06-10,23.927,24.07,23.909,23.927,24090,0
2014-06-11,23.994,24.07,23.918,24.051,10919,0
2014-06-12,23.947,24.07,23.947,23.947,3367,0
2014-06-13,24.041,24.07,24.004,24.023,2499,0
2014-06-16,24.07,24.07,24.004,24.041,2075,0
2014-06-17,24.041,24.098,24.041,24.098,5103,0
2014-06-18,24.09,24.098,24.07,24.098,4533,0
2014-06-19,24.051,24.098,24.051,24.098,2527,0
2014-06-20,24.165,24.165,24.07,24.098,1704,0
2014-06-23,24.051,24.156,24.051,24.156,7961,0
2014-06-24,24.147,24.156,24.061,24.061,5040,0
2014-06-25,24.09,24.127,24.051,24.118,6979,0
2014-06-26,24.118,24.156,24.051,24.156,3852,0
2014-06-27,24.147,24.147,24.023,24.051,5016,0
2014-06-30,24.061,24.137,24.051,24.098,2571,0
2014-07-01,24.051,24.09,24.004,24.004,6882,0
2014-07-02,24.041,24.165,24.041,24.165,3155,0
2014-07-03,24.061,24.061,24.051,24.051,1367,0
2014-07-07,24.051,24.08,24.051,24.051,1418,0
2014-07-08,24.033,24.147,24.013,24.051,11921,0
2014-07-09,24.09,24.174,24.004,24.004,27955,0
2014-07-10,24.051,24.137,24.013,24.013,10328,0
2014-07-11,24.041,24.165,24.041,24.051,3101,0
2014-07-14,24.241,24.241,24.051,24.051,1647,0
2014-07-15,24.08,24.194,24.07,24.184,21124,0
2014-07-16,24.184,24.194,24.174,24.174,5747,0
2014-07-17,24.279,24.288,24.279,24.288,209,0
2014-07-18,24.222,24.261,24.222,24.222,1789,0
2014-07-21,24.222,24.279,24.174,24.174,4090,0
2014-07-22,24.156,24.288,24.156,24.261,63790,0
2014-07-23,24.174,24.288,24.174,24.288,40873,0
2014-07-24,24.241,24.288,24.174,24.174,3639,0
2014-07-25,24.261,24.261,24.174,24.174,1579,0
2014-07-28,24.184,24.184,24.184,24.184,550,0
2014-07-29,24.174,24.261,24.174,24.174,3655,0
2014-07-30,24.147,24.375,24.147,24.165,3689,0
2014-07-31,24.241,24.241,24.09,24.241,3452,0
2014-08-01,24.118,24.308,24.033,24.147,2196,0
2014-08-04,24.174,24.318,24.156,24.318,2467,0
2014-08-05,24.204,24.204,24.051,24.147,4524,0
2014-08-06,24.147,24.241,24.147,24.174,1693,0
2014-08-07,24.147,24.214,24.118,24.204,1822,0
2014-08-08,24.204,24.204,24.08,24.127,1628,0
2014-08-11,24.127,24.318,24.098,24.137,2678,0
2014-08-12,24.241,24.318,24.165,24.318,5341,0
2014-08-13,24.204,24.214,24.137,24.156,4285,0
2014-08-14,24.279,24.279,24.204,24.279,10545,0
2014-08-15,24.251,24.318,24.241,24.318,5814,0
2014-08-18,24.318,24.385,24.174,24.174,4049,0
2014-08-19,24.355,24.355,24.165,24.336,1618,0
2014-08-20,24.336,24.355,24.241,24.241,2124,0
2014-08-21,24.328,24.385,24.194,24.385,3231,0
2014-08-22,24.385,24.385,24.174,24.375,2284,0
2014-08-25,24.375,24.385,24.355,24.355,3152,0
2014-08-26,24.251,24.365,24.241,24.298,8281,0
2014-08-27,24.394,24.617,24.298,24.617,3351,0
2014-08-28,24.56,24.56,24.414,24.462,4233,0
2014-08-29,24.462,24.462,24.308,24.462,18524,0
2014-09-02,24.424,24.56,24.424,24.462,22082,0
2014-09-03,24.482,24.53,24.318,24.53,21525,0
2014-09-04,24.452,24.52,24.424,24.52,8175,0
2014-09-05,24.462,24.598,24.328,24.356,16776,0
2014-09-08,24.588,24.588,24.472,24.578,1654,0
2014-09-09,24.444,24.588,24.346,24.588,4198,0
2014-09-10,24.578,24.578,24.328,24.53,2875,0
2014-09-11,24.414,24.53,24.346,24.346,13660,0
2014-09-12,24.366,24.414,24.318,24.318,9434,0
2014-09-15,24.414,24.414,24.318,24.318,9013,0
2014-09-16,24.336,24.366,24.288,24.288,16685,0
2014-09-17,24.288,24.356,24.182,24.24,4653,0
2014-09-18,24.202,24.288,24.202,24.27,1201,0
2014-09-19,24.336,24.346,24.336,24.346,3150,0
2014-09-22,24.336,24.376,24.24,24.24,2259,0
2014-09-23,24.26,24.452,24.26,24.376,15637,0
2014-09-24,24.308,24.714,24.27,24.492,46570,0
2014-09-25,24.328,24.346,24.288,24.346,2013,0
2014-09-26,24.172,24.578,24.172,24.52,30287,0
2014-09-29,24.444,24.704,24.414,24.414,13809,0
2014-09-30,24.414,24.656,24.414,24.462,3808,0
2014-10-01,24.636,24.636,24.414,24.414,2238,0
2014-10-02,24.424,24.656,24.424,24.608,1447,0
2014-10-03,24.627,24.656,24.434,24.482,5077,0
2014-10-06,24.482,24.482,24.434,24.434,2079,0
2014-10-07,24.462,24.462,24.366,24.394,2243,0
2014-10-08,24.404,24.424,24.366,24.414,11916,0
2014-10-09,24.414,24.462,24.328,24.386,1603,0
2014-10-10,24.404,24.404,24.404,24.404,104,0
2014-10-13,24.578,24.578,24.404,24.404,3555,0
2014-10-14,24.376,24.608,24.376,24.462,3980,0
2014-10-15,24.414,24.434,24.346,24.346,3860,0
2014-10-16,24.414,24.462,24.404,24.462,12818,0
2014-10-17,24.452,24.452,24.452,24.452,206,0
2014-10-20,24.462,24.482,24.414,24.462,6875,0
2014-10-21,24.462,24.578,24.462,24.56,1815,0
2014-10-22,24.472,24.578,24.472,24.578,1837,0
2014-10-23,24.56,24.608,24.56,24.598,3537,0
2014-10-24,24.52,24.608,24.414,24.482,2776,0
2014-10-27,24.54,24.608,24.492,24.608,1502,0
2014-10-28,24.53,24.56,24.511,24.52,11691,0
2014-10-29,24.482,24.598,24.482,24.492,5050,0
2014-10-30,24.598,24.608,24.472,24.472,6603,0
2014-10-31,24.472,24.608,24.472,24.511,2462,0
2014-11-03,24.511,24.588,24.511,24.53,3879,0
2014-11-04,24.53,24.588,24.511,24.511,4865,0
2014-11-05,24.53,24.569,24.52,24.54,3408,0
2014-11-06,24.598,24.608,24.56,24.608,2813,0
2014-11-07,24.675,24.704,24.608,24.656,5399,0
2014-11-10,24.694,24.694,24.675,24.685,1179,0
2014-11-11,24.704,24.791,24.675,24.675,3660,0
2014-11-12,24.752,24.801,24.752,24.801,724,0
2014-11-13,24.752,24.762,24.704,24.752,1461,0
2014-11-14,24.675,24.801,24.675,24.675,998,0
2014-11-17,24.791,24.791,24.656,24.656,3700,0
2014-11-18,24.685,24.801,24.685,24.791,5101,0
2014-11-19,24.762,24.83,24.752,24.83,628,0
2014-11-20,24.849,24.849,24.733,24.733,730,0
2014-11-21,24.82,24.82,24.704,24.791,1048,0
2014-11-24,24.704,24.791,24.704,24.743,3527,0
2014-11-25,25.038,25.038,24.87,24.949,4152,0
2014-11-26,24.9,24.949,24.9,24.949,2851,0
2014-11-28,24.979,25.008,24.979,25.008,1015,0
2014-12-01,24.91,25.126,24.91,24.979,5354,0
2014-12-02,24.969,25.087,24.969,25.057,1066,0
2014-12-03,25.038,25.038,24.949,24.949,4183,0
2014-12-04,25.018,25.018,24.89,24.89,2747,0
2014-12-05,24.969,24.979,24.939,24.979,2669,0
2014-12-08,24.969,24.969,24.841,24.841,2236,0
2014-12-09,24.831,24.969,24.802,24.969,3899,0
2014-12-10,24.979,24.979,24.979,24.979,236,0
2014-12-11,24.88,24.979,24.831,24.831,4998,0
2014-12-12,24.959,24.959,24.959,24.959,903,0
2014-12-15,24.969,24.969,24.802,24.92,6203,0
2014-12-16,24.88,24.92,24.762,24.92,1698,0
2014-12-17,24.949,24.949,24.772,24.772,3757,0
2014-12-18,24.949,24.969,24.851,24.929,4362,0
2014-12-19,24.979,24.979,24.929,24.979,3742,0
2014-12-22,24.88,24.988,24.831,24.988,7390,0
2014-12-23,24.939,25.008,24.802,24.802,5895,0
2014-12-24,24.792,24.929,24.792,24.811,3503,0
2014-12-26,24.841,24.92,24.841,24.841,3229,0
2014-12-29,24.959,24.959,24.9,24.959,3921,0
2014-12-30,24.9,24.959,24.9,24.92,3316,0
2014-12-31,24.92,25.008,24.92,24.988,2544,0
2015-01-02,24.998,25.008,24.9,25.008,6225,0
2015-01-05,25.008,25.126,24.959,24.969,4643,0
2015-01-06,25.018,25.018,24.979,24.998,1357,0
2015-01-07,25.116,25.116,24.959,25.116,3305,0
2015-01-08,25.047,25.106,24.998,25.106,2273,0
2015-01-09,25.038,25.038,24.959,24.959,1264,0
2015-01-12,25.087,25.097,25.008,25.097,2745,0
2015-01-13,25.087,25.136,25.067,25.116,5833,0
2015-01-14,25.077,25.116,25.067,25.067,2927,0
2015-01-15,25.087,25.156,25.077,25.136,3101,0
2015-01-16,25.146,25.165,25.087,25.156,5305,0
2015-01-20,25.165,25.175,25.077,25.077,2423,0
2015-01-21,25.156,25.215,25.146,25.215,3355,0
2015-01-22,25.205,25.205,25.136,25.195,3592,0
2015-01-23,25.195,25.244,25.136,25.244,1200,0
2015-01-26,25.146,25.234,25.146,25.215,2015,0
2015-01-27,25.234,25.264,25.175,25.264,6270,0
2015-01-28,25.136,25.274,25.126,25.264,4258,0
2015-01-29,25.274,25.372,25.254,25.372,4798,0
2015-01-30,25.342,25.392,25.323,25.342,3178,0
2015-02-02,25.323,25.372,25.323,25.342,2220,0
2015-02-03,25.146,25.323,25.136,25.323,8579,0
2015-02-04,25.333,25.47,25.283,25.372,7668,0
2015-02-05,25.392,25.411,25.165,25.165,3379,0
2015-02-06,25.195,25.215,25.165,25.175,1220,0
2015-02-09,25.165,25.293,25.165,25.293,712,0
2015-02-10,25.244,25.372,25.215,25.224,1602,0
2015-02-11,25.175,25.323,25.165,25.224,2869,0
2015-02-12,25.274,25.372,25.234,25.234,6965,0
2015-02-13,25.274,25.411,25.274,25.352,1580,0
2015-02-17,25.451,25.47,25.421,25.46,2798,0
2015-02-18,25.51,25.519,25.382,25.51,3358,0
2015-02-19,25.48,25.549,25.175,25.549,5621,0
2015-02-20,25.146,25.549,25.146,25.421,7916,0
2015-02-23,25.549,25.549,25.224,25.274,978,0
2015-02-24,25.372,25.549,25.342,25.47,5447,0
2015-02-25,25.55,25.72,25.52,25.63,4277,0
2015-02-26,25.77,25.77,25.56,25.64,6235,0
2015-02-27,25.56,25.82,25.55,25.59,3881,0
2015-03-02,25.531,25.67,25.52,25.53,3275,0
2015-03-03,25.55,25.66,25.53,25.55,2955,0
2015-03-04,25.677,25.677,25.6,25.6,599,0
2015-03-05,25.626,25.82,25.626,25.788,5993,0
2015-03-06,25.84,25.84,25.82,25.83,611,0
2015-03-09,25.65,25.81,25.6,25.81,1409,0
2015-03-10,25.6,25.87,25.6,25.77,4769,0
2015-03-11,25.69,26.05,25.66,25.66,1600,0
2015-03-12,25.64,25.937,25.64,25.7,2372,0
2015-03-13,25.7,25.7,25.7,25.7,349,0
2015-03-16,25.86,25.86,25.75,25.75,1284,0
2015-03-17,25.739,25.739,25.693,25.738,1196,0
2015-03-18,25.86,26,25.661,25.975,3544,0
2015-03-19,25.85,25.97,25.05,25.85,4135,0
2015-03-20,25.8,25.85,25.8,25.8,409,0
2015-03-23,25.8,25.8,25.7,25.79,3939,0
2015-03-24,25.8,26.04,25.728,26.04,8998,0
2015-03-25,25.85,25.934,25.7,25.7,7478,0
2015-03-26,25.69,25.739,25.69,25.7,966,0
2015-03-27,25.82,25.82,25.69,25.69,6332,0
2015-03-30,25.74,25.88,25.74,25.88,1700,0
2015-03-31,25.81,25.86,25.728,25.73,2676,0
2015-04-01,25.75,25.75,25.73,25.73,1231,0
2015-04-02,25.745,25.8,25.745,25.796,2602,0
2015-04-06,25.72,25.778,25.67,25.7,5477,0
2015-04-07,25.7,25.7,25.678,25.678,5063,0
2015-04-08,25.65,25.77,25.61,25.61,5031,0
2015-04-09,25.68,25.75,25.61,25.613,3454,0
2015-04-10,25.651,25.72,25.59,25.6,6689,0
2015-04-13,25.6,25.76,25.568,25.76,5414,0
2015-04-14,25.737,25.77,25.61,25.77,3775,0
2015-04-15,25.77,25.77,25.692,25.713,2567,0
2015-04-16,25.75,25.95,25.678,25.73,9039,0
2015-04-17,25.96,25.994,25.59,25.78,4571,0
2015-04-20,25.66,25.85,25.59,25.64,4540,0
2015-04-21,25.65,25.99,25.65,25.96,3303,0
2015-04-22,25.64,25.9,25.6,25.6,1611,0
2015-04-23,25.64,25.748,25.63,25.748,710,0
2015-04-24,25.75,25.87,25.67,25.75,4049,0
2015-04-27,25.75,25.86,25.67,25.784,7992,0
2015-04-28,25.91,25.91,25.75,25.856,676,0
2015-04-29,25.67,25.88,25.63,25.69,3143,0
2015-04-30,25.7,25.767,25.63,25.63,1760,0
2015-05-01,25.603,25.66,25.603,25.633,1336,0
2015-05-04,25.79,25.8,25.66,25.8,1600,0
2015-05-05,25.67,25.92,25.66,25.7,1668,0
2015-05-06,25.663,25.75,25.64,25.75,4390,0
2015-05-07,25.62,25.81,25.61,25.69,3135,0
2015-05-08,25.69,25.838,25.69,25.69,707,0
2015-05-11,25.84,25.91,25.55,25.645,10576,0
2015-05-12,25.65,25.88,25.5,25.84,2872,0
2015-05-13,25.842,25.85,25.69,25.72,3813,0
2015-05-14,25.89,25.89,25.77,25.79,2809,0
2015-05-15,25.75,25.86,25.75,25.8,1000,0
2015-05-18,25.85,25.85,25.709,25.75,1352,0
2015-05-19,25.64,25.78,25.53,25.72,12652,0
2015-05-20,25.77,25.77,25.68,25.68,7436,0
2015-05-21,25.745,25.745,25.745,25.745,200,0
2015-05-22,25.769,25.84,25.7,25.763,1503,0
2015-05-26,25.68,25.803,25.63,25.792,5985,0
2015-05-27,25.4,25.577,25.4,25.55,610,0
2015-05-28,25.671,25.68,25.41,25.64,2340,0
2015-05-29,25.707,25.707,25.34,25.4,10193,0
2015-06-01,25.42,25.52,25.3,25.33,7558,0
2015-06-02,25.36,25.47,25.34,25.452,5402,0
2015-06-03,25.48,25.48,25.22,25.23,5958,0
2015-06-04,25.44,25.599,25.44,25.49,4475,0
2015-06-05,25.36,25.6,25.2,25.42,3336,0
2015-06-08,25.51,25.531,25.32,25.484,1880,0
2015-06-09,25.391,25.52,25.339,25.52,1752,0
2015-06-10,25.46,25.55,25.35,25.52,8783,0
2015-06-11,25.517,25.56,25.35,25.55,2244,0
2015-06-12,25.3,25.49,25.3,25.46,3312,0
2015-06-15,25.43,25.43,25.35,25.36,493,0
2015-06-16,25.4,25.4,25.35,25.35,1175,0
2015-06-17,25.3,25.33,25.3,25.33,407,0
2015-06-18,25.371,25.458,25.35,25.36,2650,0
2015-06-19,25.36,25.511,25.35,25.373,2266,0
2015-06-22,25.5,25.518,25.4,25.4,3443,0
2015-06-23,25.4,25.51,25.36,25.51,4445,0
2015-06-24,25.486,25.51,25.486,25.486,1632,0
2015-06-25,25.548,25.57,25.45,25.55,4230,0
2015-06-26,25.41,25.41,25.39,25.39,1000,0
2015-06-29,25.38,25.45,24.42,24.73,33464,0
2015-06-30,24.75,25.07,24.172,24.95,29536,0
2015-07-01,25.19,25.38,24.85,24.95,14574,0
2015-07-02,25.29,25.33,25.003,25.1,10124,0
2015-07-06,25.1,25.29,25.023,25.2,6901,0
2015-07-07,25.05,25.2,24.95,25.14,8332,0
2015-07-08,25.25,25.5,24.75,25.35,6540,0
2015-07-09,25.5,25.65,25.295,25.523,5692,0
2015-07-10,25.4,25.69,25.251,25.54,9081,0
2015-07-13,25.25,25.398,25.25,25.398,400,0
2015-07-14,25.6,25.6,25.25,25.31,4250,0
2015-07-15,25.39,25.6,25.25,25.33,8080,0
2015-07-16,25.38,25.57,25.38,25.46,9913,0
2015-07-17,25.5,25.6,25.44,25.6,5640,0
2015-07-20,25.66,25.66,25.53,25.64,3100,0
2015-07-21,25.531,25.652,25.53,25.619,3582,0
2015-07-22,25.671,25.671,25.436,25.44,4990,0
2015-07-23,25.44,25.64,25.44,25.45,5440,0
2015-07-24,25.61,25.63,25.45,25.45,2729,0
2015-07-27,25.68,25.68,25.45,25.58,2864,0
2015-07-28,25.58,25.734,25.44,25.734,4890,0
2015-07-29,25.47,25.67,25.47,25.5,1475,0
2015-07-30,25.53,25.53,25.5,25.5,452,0
2015-07-31,25.5,25.7,25.25,25.41,5431,0
2015-08-03,25.7,25.72,25.53,25.54,1224,0
2015-08-04,25.69,25.74,25.64,25.64,4478,0
2015-08-05,25.75,25.75,25.705,25.736,1770,0
2015-08-06,25.7,25.74,25.3,25.43,4395,0
2015-08-07,25.69,25.69,25.471,25.508,545,0
2015-08-10,25.688,25.75,25.68,25.75,1600,0
2015-08-11,25.73,25.73,25.45,25.71,2066,0
2015-08-12,25.7,25.848,25.56,25.83,4715,0
2015-08-13,25.79,25.8,25.76,25.8,2100,0
2015-08-14,25.55,25.85,25.55,25.83,1436,0
2015-08-17,25.8,25.84,25.57,25.75,4471,0
2015-08-18,25.71,25.78,25.42,25.46,44635,0
2015-08-19,25.66,25.69,25.5,25.5,2435,0
2015-08-20,25.63,25.65,25.5,25.65,4603,0
2015-08-21,25.46,25.727,25.27,25.54,9400,0
2015-08-24,24.95,25.6,24.02,25,24087,0
2015-08-25,25.66,25.68,25.15,25.15,5608,0
2015-08-26,25.25,25.465,24.82,25.14,11847,0
2015-08-27,25.06,25.44,24.99,25.37,6745,0
2015-08-28,25.05,25.499,25.05,25.48,6650,0
2015-08-31,25.31,25.33,25.243,25.243,1148,0
2015-09-01,25.28,25.3,25.07,25.18,3180,0
2015-09-02,25.18,25.25,25.18,25.25,7014,0
2015-09-03,25.25,25.31,25.121,25.26,3121,0
2015-09-04,25.244,25.26,25.17,25.23,8564,0
2015-09-08,25.26,25.36,25.26,25.293,8254,0
2015-09-09,25.3,25.39,25.17,25.18,7306,0
2015-09-10,25.18,25.3,25.18,25.291,3594,0
2015-09-11,25.29,25.29,25.283,25.283,400,0
2015-09-14,25.35,25.39,25.295,25.39,5775,0
2015-09-15,25.37,25.38,25.315,25.38,2653,0
2015-09-16,25.38,25.39,25.2,25.26,9726,0
2015-09-17,25.25,25.39,25.25,25.39,4601,0
2015-09-18,25.154,25.37,25.154,25.34,1720,0
2015-09-21,25.268,25.4,25.23,25.4,3100,0
2015-09-22,25.18,25.4,25.18,25.3,8390,0
2015-09-23,25.39,25.5,25.31,25.5,8494,0
2015-09-24,25.5,25.5,25.446,25.47,3770,0
2015-09-25,25.398,25.536,25.398,25.536,3506,0
2015-09-28,25.48,25.6,25.4,25.45,4930,0
2015-09-29,25.4,25.531,25.395,25.531,1698,0
2015-09-30,25.4,25.55,25.25,25.341,9634,0
2015-10-01,25.48,25.5,25.3,25.3,2197,0
2015-10-02,25.33,25.48,25.32,25.48,3484,0
2015-10-05,25.58,25.654,25.57,25.654,2258,0
2015-10-06,25.75,25.75,25.6,25.75,3549,0
2015-10-07,25.66,25.672,25.54,25.61,13581,0
2015-10-08,25.628,25.69,25.62,25.69,5361,0
2015-10-09,25.8,25.8,25.709,25.8,4995,0
2015-10-12,25.8,25.85,25.75,25.781,6475,0
2015-10-13,25.83,25.85,25.75,25.79,2186,0
2015-10-14,25.85,25.85,25.812,25.812,745,0
2015-10-15,25.68,25.83,25.547,25.83,4716,0
2015-10-16,25.85,25.85,25.52,25.684,4760,0
2015-10-19,25.79,25.79,25.683,25.724,1863,0
2015-10-20,25.51,25.684,25.49,25.684,14551,0
2015-10-21,25.719,25.78,25.686,25.76,6288,0
2015-10-22,25.6,25.74,25.6,25.67,8007,0
2015-10-23,25.72,25.74,25.589,25.73,7134,0
2015-10-26,25.7,25.7,25.5,25.57,11309,0
2015-10-27,25.85,25.85,25.45,25.53,6674,0
2015-10-28,25.56,25.735,25.56,25.667,4767,0
2015-10-29,25.61,25.78,25.6,25.73,3664,0
2015-10-30,25.63,25.7,25.61,25.68,9864,0
2015-11-02,25.77,25.822,25.76,25.822,2774,0
2015-11-03,25.83,25.83,25.749,25.83,4387,0
2015-11-04,25.829,25.87,25.79,25.81,5864,0
2015-11-05,25.82,25.87,25.82,25.86,4877,0
2015-11-06,25.81,25.9,25.75,25.86,4103,0
2015-11-09,25.8,25.85,25.75,25.85,1355,0
2015-11-10,25.8,25.8,25.751,25.751,2693,0
2015-11-11,25.78,25.78,25.68,25.753,4331,0
2015-11-12,25.78,25.78,25.75,25.761,650,0
2015-11-13,25.74,25.87,25.74,25.861,1220,0
2015-11-16,25.796,25.8,25.6,25.79,1500,0
2015-11-17,25.87,25.87,25.63,25.851,2790,0
2015-11-18,25.82,25.85,25.62,25.69,18238,0
2015-11-19,25.84,25.85,25.651,25.651,7064,0
2015-11-20,25.7,25.8,25.7,25.73,1452,0
2015-11-23,25.752,25.84,25.64,25.838,2500,0
2015-11-24,25.83,25.87,25.807,25.87,1839,0
2015-11-25,25.6,25.6,25.5,25.6,6760,0
2015-11-27,25.47,25.63,25.452,25.5,4968,0
2015-11-30,25.63,25.63,25.4,25.51,5939,0
2015-12-01,25.372,25.55,25.372,25.53,4628,0
2015-12-02,25.39,25.55,25.39,25.544,5672,0
2015-12-03,25.56,25.65,25.54,25.55,6850,0
2015-12-04,25.53,25.65,25.53,25.65,3500,0
2015-12-07,25.68,25.7,25.679,25.69,2505,0
2015-12-08,25.56,25.697,25.544,25.544,3125,0
2015-12-09,25.7,25.854,25.61,25.75,11681,0
2015-12-10,25.794,25.89,25.75,25.87,6560,0
2015-12-11,25.85,25.85,25.713,25.73,5377,0
2015-12-14,25.82,25.82,25.4,25.41,7443,0
2015-12-15,25.42,25.69,25.384,25.44,8165,0
2015-12-16,25.511,25.57,25.5,25.55,3264,0
2015-12-17,25.547,25.76,25.45,25.7,4850,0
2015-12-18,25.7,25.74,25.57,25.649,2074,0
2015-12-21,25.65,25.65,25.5,25.5,2411,0
2015-12-22,25.6,25.68,25.5,25.68,3650,0
2015-12-23,25.594,25.68,25.54,25.55,3235,0
2015-12-24,25.59,25.65,25.59,25.65,2501,0
2015-12-28,25.722,25.731,25.51,25.63,4827,0
2015-12-29,25.713,25.73,25.672,25.73,3980,0
2015-12-30,25.624,25.7299,25.62,25.7299,2328,0
2015-12-31,25.702,25.702,25.702,25.702,200,0
2016-01-04,25.5762,25.7,25.5542,25.7,1216,0
2016-01-05,25.6999,25.8063,25.68,25.8,2334,0
2016-01-06,25.85,26.31,25.8,26.08,14490,0
2016-01-07,26.0772,26.0772,25.97,26.04,2700,0
2016-01-08,26,26.0299,25.6001,26,9001,0
2016-01-11,25.85,25.94,25.8,25.861,2469,0
2016-01-12,25.9643,25.9643,25.9,25.9,2086,0
2016-01-13,25.8601,25.9964,25.8601,25.9964,1605,0
2016-01-14,25.86,26.02,25.86,26,3147,0
2016-01-15,26,26.05,25.8695,25.9001,3724,0
2016-01-19,25.8987,25.8987,25.8987,25.8987,0,0
2016-01-20,25.885,25.9199,25.654,25.7475,4721,0
2016-01-21,25.6001,25.89,25.51,25.51,5408,0
2016-01-22,25.7689,25.8146,25.7689,25.8146,1860,0
2016-01-25,25.5747,25.8249,25.52,25.52,1185,0
2016-01-26,25.7064,25.98,25.6895,25.95,8519,0
2016-01-27,25.69,25.6901,25.69,25.6901,490,0
2016-01-28,25.8,25.94,25.8,25.94,2730,0
2016-01-29,25.88,26.092,25.88,26,3826,0
2016-02-01,26,26.1,25.97,26.1,4780,0
2016-02-02,26.0142,26.1065,26.0142,26.1041,2670,0
2016-02-03,26.1499,26.1499,25.7001,25.98,14436,0
2016-02-04,26,26,25.9248,25.95,3604,0
2016-02-05,25.8225,25.8345,25.7577,25.8345,1144,0
2016-02-08,25.73,25.9,25.7001,25.75,3710,0
2016-02-09,25.7,25.94,25.2,25.75,17668,0
2016-02-10,25.7,26.1299,25.7,25.75,5661,0
2016-02-11,25.9299,25.9299,25.38,25.5,4226,0
2016-02-12,25.55,25.7407,25.5,25.51,4166,0
2016-02-16,25.53,26.14,25.53,25.7637,5773,0
2016-02-17,25.98,26.19,25.9181,26.19,4251,0
2016-02-18,26.1098,26.1999,26.051,26.1999,1471,0
2016-02-19,26.25,27.54,26.13,26.47,2953,0
2016-02-22,26.3,27.68,26.14,26.385,6384,0
2016-02-23,26.25,26.45,26.25,26.32,4187,0
2016-02-24,26.32,26.81,26.32,26.53,15368,0
2016-02-25,26.58,26.58,25.8201,26,9833,0
2016-02-26,25.85,27.1395,25.85,25.9,8303,0
2016-02-29,27.1,27.1,26,26.3308,4310,0
2016-03-01,25.92,26.5125,25.91,26.25,4193,0
2016-03-02,25.99,26.749,25.99,26.1358,2357,0
2016-03-03,26.065,26.1299,25.81,25.85,6253,0
2016-03-04,25.87,26.1299,25.85,26.1299,4170,0
2016-03-07,26.03,26.03,26.03,26.03,454,0
2016-03-08,25.996,26,25.83,25.8933,4996,0
2016-03-09,26,26.101,25.84,26.027,1238,0
2016-03-10,26,26.0525,26,26.0525,698,0
2016-03-11,25.8,26,25.8,25.903,4239,0
2016-03-14,25.81,25.86,25.77,25.86,997,0
2016-03-15,25.9,26.0239,25.85,25.9441,3235,0
2016-03-16,25.78,25.8501,25.77,25.85,6338,0
2016-03-17,25.8575,26.0476,25.8575,26.0415,3710,0
2016-03-18,26,26.0109,25.9665,26.01,5481,0
2016-03-21,25.915,26.05,25.9001,26.05,4169,0
2016-03-22,26.0499,26.05,26,26.05,3233,0
2016-03-23,26.025,26.05,26,26.0499,2562,0
2016-03-24,26.0499,26.05,26,26.05,7846,0
2016-03-28,26.05,26.05,25.77,25.97,2157,0
2016-03-29,25.9,26.0399,25.8,25.9999,11096,0
2016-03-30,26,26.0384,25.8001,25.82,4850,0
2016-03-31,25.82,25.98,25.8101,25.85,8041,0
2016-04-01,25.9275,25.98,25.85,25.949,4992,0
2016-04-04,26.05,26.05,25.8521,25.8521,1472,0
2016-04-05,26.05,26.05,25.8501,25.8501,14624,0
2016-04-06,25.8501,25.8501,25.8501,25.8501,550,0
2016-04-07,26,26.048,25.85,25.85,3121,0
2016-04-08,25.85,26.01,25.85,25.9999,3794,0
2016-04-11,25.986,25.99,25.9543,25.958,904,0
2016-04-12,25.9,25.99,25.77,25.78,8536,0
2016-04-13,25.86,25.948,25.86,25.948,1992,0
2016-04-14,25.88,25.9899,25.88,25.9475,1754,0
2016-04-15,25.933,25.99,25.88,25.98,2000,0
2016-04-18,25.99,26.1,25.94,25.99,4334,0
2016-04-19,26.31,26.31,26.014,26.0699,5161,0
2016-04-20,26.1,26.1,25.92,26.02,5611,0
2016-04-21,26.0584,26.0584,25.91,25.9157,4108,0
2016-04-22,25.9559,26.0893,25.9559,26.0188,2377,0
2016-04-25,26,26,25.9201,25.9881,2708,0
2016-04-26,25.99,25.9999,25.9301,25.98,3635,0
2016-04-27,26.05,26.158,26.0013,26.0013,11467,0
2016-04-28,26.1,26.1,25.97,26.0006,1576,0
2016-04-29,26.039,26.039,26.039,26.039,707,0
2016-05-02,26.1,26.1485,26,26.01,9380,0
2016-05-03,26.13,26.2612,26.04,26.11,12469,0
2016-05-04,26.1945,26.2889,26.17,26.17,1220,0
2016-05-05,26.182,26.47,26.182,26.3454,8515,0
2016-05-06,26.2601,26.357,26.22,26.22,2599,0
2016-05-09,26.456,26.47,26.16,26.31,5809,0
2016-05-10,26.2622,26.49,26.2622,26.27,4251,0
2016-05-11,26.4876,26.4876,26.4876,26.4876,300,0
2016-05-12,26.27,26.4899,26.2601,26.4899,847,0
2016-05-13,26.28,26.3739,26.28,26.3739,1000,0
2016-05-16,26.49,26.49,26.304,26.37,1008,0
2016-05-17,26.4,26.4,26.26,26.26,1717,0
2016-05-18,26.27,26.4,26.26,26.26,4965,0
2016-05-19,26.2825,26.4145,26.27,26.3,3291,0
2016-05-20,26.3699,26.37,26.26,26.3381,4551,0
2016-05-23,26.26,26.4001,26.26,26.32,12445,0
2016-05-24,26.49,26.49,26.25,26.3935,4121,0
2016-05-25,26.47,26.47,26.406,26.47,6669,0
2016-05-26,26.15,26.2643,26.0101,26.1,6177,0
2016-05-27,26.1001,26.1001,26.1,26.1,6203,0
2016-05-31,26.13,26.2883,26.12,26.2339,11687,0
2016-06-01,26.2,26.3,26.2,26.2999,9210,0
2016-06-02,26.226,26.35,26.226,26.25,6543,0
2016-06-03,26.36,26.38,26.22,26.2735,12316,0
2016-06-06,26.28,26.39,26.23,26.3,7766,0
2016-06-07,26.44,26.45,26.23,26.23,7855,0
2016-06-08,26.41,26.41,26.27,26.27,7211,0
2016-06-09,26.426,26.426,26.27,26.2799,2905,0
2016-06-10,26.3,26.3399,26.27,26.27,5260,0
2016-06-13,26.25,26.3611,26.24,26.29,3354,0
2016-06-14,26.29,26.419,26.19,26.25,12720,0
2016-06-15,26.47,26.47,26.15,26.15,3950,0
2016-06-16,26.2,26.2746,26.15,26.2,4027,0
2016-06-17,26.27,26.35,26.16,26.3348,4098,0
2016-06-20,26.4,26.4899,26.36,26.36,2779,0
2016-06-21,26.4043,26.57,26.33,26.35,6238,0
2016-06-22,26.57,26.6,26.35,26.4531,5410,0
2016-06-23,26.66,26.66,26.33,26.5283,3599,0
2016-06-24,25.75,26.3837,25.75,26.2,5977,0
2016-06-27,25.82,26.31,25.8041,26.31,1069,0
2016-06-28,26.2772,26.6,26.2772,26.3999,4344,0
2016-06-29,26.6,26.8,26.4001,26.7802,7471,0
2016-06-30,26.6582,26.6582,26.5687,26.6,4450,0
2016-07-01,26.54,26.56,26.51,26.53,3957,0
2016-07-05,26.54,26.7645,26.54,26.7645,1369,0
2016-07-06,26.68,26.728,26.4401,26.552,5113,0
2016-07-07,26.636,26.74,26.636,26.74,1289,0
2016-07-08,26.4431,26.7,26.4431,26.64,6079,0
2016-07-11,26.69,26.8845,26.4801,26.8845,6112,0
2016-07-12,26.54,26.99,26.54,26.6,5014,0
2016-07-13,26.64,26.8,26.64,26.64,4757,0
2016-07-14,26.7944,26.7944,26.5,26.57,1651,0
2016-07-15,26.9,26.9,26.5,26.69,2955,0
2016-07-18,26.605,26.71,26.605,26.6812,5020,0
2016-07-19,26.6,26.85,26.558,26.6701,2510,0
2016-07-20,26.55,26.68,26.48,26.48,10799,0
2016-07-21,26.58,26.58,26.41,26.47,9008,0
2016-07-22,26.4508,26.57,26.41,26.57,2910,0
2016-07-25,26.66,26.66,26.462,26.615,2260,0
2016-07-26,26.66,26.76,26.6,26.6801,2194,0
2016-07-27,26.69,26.7322,26.6801,26.7322,2325,0
2016-07-28,26.765,26.99,26.765,26.885,10801,0
2016-07-29,26.89,26.989,26.36,26.57,12011,0
2016-08-01,26.85,26.9699,26.85,26.9699,594,0
2016-08-02,26.88,26.9499,26.7156,26.9499,3067,0
2016-08-03,26.72,26.7201,26.72,26.7201,1025,0
2016-08-04,26.75,26.94,26.75,26.94,1378,0
2016-08-05,26.8018,26.95,26.74,26.94,4645,0
2016-08-08,26.75,26.9478,26.6005,26.6005,14808,0
2016-08-09,26.74,26.8,26.71,26.76,2783,0
2016-08-10,26.77,26.87,26.77,26.8568,2154,0
2016-08-11,26.8,26.92,26.69,26.69,9385,0
2016-08-12,26.7399,26.7399,26.6901,26.7065,1417,0
2016-08-15,26.6744,26.6744,26.5,26.53,8125,0
2016-08-16,26.51,26.64,26.37,26.39,13781,0
2016-08-17,26.5383,26.65,26.5001,26.524,4504,0
2016-08-18,26.64,26.64,26.4275,26.58,3703,0
2016-08-19,26.51,26.64,26.51,26.58,3031,0
2016-08-22,26.66,26.728,26.575,26.59,8046,0
2016-08-23,26.7,26.7,26.6,26.64,2057,0
2016-08-24,26.7,26.9,26.69,26.7,5399,0
2016-08-25,26.7,26.9,26.7,26.89,4012,0
2016-08-26,26.7,26.95,26.7,26.86,2199,0
2016-08-29,26.59,26.78,26.4817,26.5905,10884,0
2016-08-30,26.5,26.74,26.5,26.63,2459,0
2016-08-31,26.65,26.95,26.54,26.95,9002,0
2016-09-01,26.7096,26.76,26.57,26.76,1411,0
2016-09-02,26.76,26.76,26.6,26.75,6364,0
2016-09-06,26.75,26.75,26.57,26.5907,3348,0
2016-09-07,26.88,26.9,26.63,26.8492,8030,0
2016-09-08,26.7975,26.8084,26.59,26.61,4721,0
2016-09-09,26.6,26.6,26.55,26.55,2142,0
2016-09-12,26.77,26.7871,26.5,26.762,3983,0
2016-09-13,26.79,26.8,26.5,26.5,4220,0
2016-09-14,26.5,26.5194,26.5,26.5194,1088,0
2016-09-15,26.8,26.8,26.5,26.6225,3133,0
2016-09-16,26.7378,26.7378,26.5,26.66,5427,0
2016-09-19,26.68,26.6999,26.338,26.338,4548,0
2016-09-20,26.5,26.639,26.35,26.4,4449,0
2016-09-21,26.5622,26.5622,26.37,26.38,4147,0
2016-09-22,26.31,26.5241,26.31,26.49,2216,0
2016-09-23,26.64,26.7,26.2947,26.36,4735,0
2016-09-26,26.46,26.46,26.36,26.36,1888,0
2016-09-27,26.36,26.5976,26.35,26.35,5918,0
2016-09-28,26.64,26.64,26.32,26.32,13822,0
2016-09-29,26.32,26.5378,26.32,26.34,4334,0
2016-09-30,26.34,26.452,26.24,26.375,6404,0
2016-10-03,26.5,26.536,26.3,26.536,4265,0
2016-10-05,26.46,26.5501,26.46,26.4944,2227,0
2016-10-06,26.34,26.5136,26.26,26.32,7167,0
2016-10-07,26.46,26.46,26.25,26.25,3164,0
2016-10-10,26.2915,26.315,26.07,26.315,3393,0
2016-10-11,26.36,26.36,26.09,26.1,2850,0
2016-10-12,26.08,26.4999,25.83,26.4899,9791,0
2016-10-13,25.97,26.0898,25.96,26.05,1481,0
2016-10-14,26.1945,26.3,26.0629,26.1472,4302,0
2016-10-17,26.48,26.48,26.03,26.03,2885,0
2016-10-18,26.08,26.2999,26.08,26.2999,2038,0
2016-10-19,26.2163,26.38,26.2163,26.26,972,0
2016-10-20,26.19,26.2149,26.18,26.2149,1515,0
2016-10-21,26.43,26.47,26.2,26.47,1735,0
2016-10-24,26.48,26.48,26.32,26.3499,4386,0
2016-10-25,26.35,26.48,26.34,26.35,5767,0
2016-10-26,26.44,26.44,26.43,26.43,275,0
2016-10-27,26.4232,26.5,26.4232,26.5,415,0
2016-10-28,26.3225,26.5471,26.3225,26.5471,1150,0
2016-10-31,26.5137,26.597,26.5137,26.57,1943,0
2016-11-01,26.5885,26.5885,26.48,26.533,3030,0
2016-11-02,26.5234,26.6,26.41,26.42,5926,0
2016-11-03,26.6,26.61,25.61,25.62,11710,0
2016-11-04,25.62,26.2441,25.61,26.0266,4599,0
2016-11-07,25.99,26.176,25.99,26.02,4537,0
2016-11-08,25.99,26.15,25.99,26.1409,2973,0
2016-11-09,25.99,25.99,25.691,25.8058,4443,0
2016-11-10,26.11,26.11,25.79,25.8,3581,0
2016-11-11,25.7,26.3,25.65,25.66,7412,0
2016-11-14,25.72,25.98,25.58,25.6056,14419,0
2016-11-15,25.65,26.0367,25.6499,25.8,7329,0
2016-11-16,25.8,25.8,25.7801,25.8,2129,0
2016-11-17,25.9398,26.46,25.9,25.91,2335,0
2016-11-18,25.862,26.27,25.862,26.27,4506,0
2016-11-21,25.89,26.66,25.89,26.22,4424,0
2016-11-22,26.11,26.2926,26.0791,26.0791,1642,0
2016-11-23,25.95,26.33,25.8885,26.33,4585,0
2016-11-25,26.2,26.294,25.89,25.89,2733,0
2016-11-28,25.8,25.8,25.6,25.75,5040,0
2016-11-29,25.6501,25.75,25.6501,25.6879,3352,0
2016-11-30,25.5928,25.7208,25.5928,25.661,1430,0
2016-12-01,25.71,25.71,25.6617,25.6617,2175,0
2016-12-02,25.53,25.5999,25.5,25.5,3210,0
2016-12-05,25.551,25.69,25.5,25.685,10624,0
2016-12-06,25.5001,25.69,25.5001,25.65,3400,0
2016-12-07,25.56,25.68,25.5,25.5,4092,0
2016-12-08,25.62,25.7222,25.62,25.7,4261,0
2016-12-09,25.739,25.739,25.5888,25.5888,2578,0
2016-12-12,25.74,25.743,25.5,25.6,8886,0
2016-12-13,25.75,25.75,25.65,25.65,2154,0
2016-12-14,25.5101,25.61,25.5,25.5,6977,0
2016-12-15,25.74,25.74,25.5,25.51,5089,0
2016-12-16,25.5758,25.729,25.46,25.6,3681,0
2016-12-19,25.62,25.62,25.46,25.47,7097,0
2016-12-20,25.49,25.541,25.47,25.53,9620,0
2016-12-21,25.51,25.617,25.5,25.6,4169,0
2016-12-22,25.55,25.78,25.55,25.705,1463,0
2016-12-23,25.6701,25.9173,25.6,25.8,8979,0
2016-12-27,25.78,25.78,25.48,25.57,7902,0
2016-12-28,25.52,25.56,25.47,25.5548,2640,0
2016-12-29,25.54,25.6372,25.46,25.46,11599,0
2016-12-30,25.46,25.6293,25.46,25.54,8925,0
2017-01-03,25.55,25.59,25.48,25.49,5257,0
2017-01-04,25.6005,25.7035,25.51,25.52,2919,0
2017-01-05,25.56,25.64,25.51,25.51,6818,0
2017-01-06,25.57,25.6,25.5,25.5,10053,0
2017-01-09,25.5,25.62,25.48,25.5845,13413,0
2017-01-10,25.5602,25.8199,25.5602,25.77,4489,0
2017-01-11,25.6001,25.8,25.6001,25.8,778,0
2017-01-12,25.8,25.8,25.65,25.7715,1084,0
2017-01-13,25.8,25.82,25.6556,25.68,3182,0
2017-01-17,25.74,25.9299,25.6721,25.6721,7081,0
2017-01-18,25.69,25.7944,25.661,25.7683,1029,0
2017-01-19,25.8,25.8,25.63,25.63,4130,0
2017-01-20,25.73,25.73,25.6682,25.6682,1803,0
2017-01-23,25.7,25.75,25.6001,25.7116,3077,0
2017-01-24,25.71,25.959,25.71,25.7701,1468,0
2017-01-25,25.93,25.95,25.85,25.95,1565,0
2017-01-26,25.71,25.8573,25.71,25.8573,309,0
2017-01-30,25.96,25.96,25.9196,25.9196,1085,0
2017-02-01,25.76,25.96,25.7534,25.7534,1755,0
2017-02-02,25.77,26.058,25.77,25.946,2486,0
2017-02-03,26.0001,26.025,26.0001,26.025,915,0
2017-02-06,26.29,26.29,25.84,26.1499,4981,0
2017-02-07,26.06,26.44,25.9824,26.178,6260,0
2017-02-08,26.16,26.16,25.92,26.0399,5614,0
2017-02-09,25.9101,26.1261,25.9101,26,2447,0
2017-02-10,26,26.2493,26,26.2493,2435,0
2017-02-13,26.16,26.237,26.15,26.237,4631,0
2017-02-14,26.2495,26.2495,26.19,26.2,1470,0
2017-02-15,26.2,26.2,26.03,26.115,1824,0
2017-02-16,26.126,26.2,26.1051,26.1051,1600,0
2017-02-17,26.2,26.25,26.1717,26.25,2850,0
2017-02-21,26.25,26.33,26.2,26.3235,2526,0
2017-02-22,26.13,26.175,26,26,2995,0
2017-02-23,26.08,26.0999,26.0021,26.0021,3393,0
2017-02-24,25.72,25.77,25.6995,25.72,3305,0
2017-02-27,25.8216,26.02,25.82,25.8374,4896,0
2017-02-28,25.83,25.8688,25.82,25.8482,669,0
2017-03-01,26.17,26.17,25.85,25.9,1576,0
2017-03-02,25.9,26.0841,25.85,25.8888,5338,0
2017-03-03,25.951,25.9984,25.85,25.9984,2993,0
2017-03-06,26.1,26.1,25.94,25.942,2730,0
2017-03-07,25.807,25.9047,25.807,25.9047,650,0
2017-03-08,25.7327,25.9528,25.59,25.6,9277,0
2017-03-09,25.61,25.63,25.59,25.5917,4682,0
2017-03-10,25.63,25.63,25.3305,25.5106,15774,0
2017-03-13,25.61,25.63,25.61,25.62,6902,0
2017-03-14,25.5426,25.7624,25.5426,25.67,4179,0
2017-03-15,25.95,25.95,25.57,25.66,4343,0
2017-03-16,25.6,26.3,25.6,26.3,8324,0
2017-03-17,26.31,26.355,26,26.1,8885,0
2017-03-20,26,26.2041,25.9135,26.022,4441,0
2017-03-21,26.0596,26.0596,25.93,25.93,1516,0
2017-03-22,25.9442,25.95,25.68,25.95,3728,0
2017-03-23,25.8,25.9642,25.8,25.9642,6994,0
2017-03-27,26,26,25.9341,25.9341,1056,0
2017-03-28,25.88,25.93,25.85,25.93,4340,0
2017-03-29,26.0546,26.0546,25.9921,25.9921,3248,0
2017-03-30,26.06,26.2,25.9,26,4767,0
2017-03-31,26.0734,26.11,26.0001,26.11,2524,0
2017-04-03,26.2,26.2,26.001,26.1342,2133,0
2017-04-04,26.25,26.25,26,26.097,1582,0
2017-04-05,26.02,26.1467,26.02,26.11,760,0
2017-04-06,26,26.19,26,26.1813,3283,0
2017-04-07,26.08,26.1229,26.001,26.02,2096,0
2017-04-10,25.9,26.313,25.9,26.313,6200,0
2017-04-11,26.3,26.3,26.0418,26.2,4293,0
2017-04-12,26.0853,26.0853,26.03,26.08,2609,0
2017-04-13,26.2,26.2,26.1,26.1652,1269,0
2017-04-17,26.2,26.2,26.064,26.1156,3995,0
2017-04-18,26.1,26.25,26.1,26.25,2991,0
2017-04-19,26.21,26.2794,26.1891,26.1891,8658,0
2017-04-20,26.23,26.23,26.17,26.17,1680,0
2017-04-21,26.1893,26.26,26.1841,26.26,2741,0
2017-04-24,26.23,26.29,26.22,26.235,2641,0
2017-04-25,26.15,26.25,26.15,26.25,15106,0
2017-04-26,26.22,26.22,26.1864,26.21,4706,0
2017-04-27,26.2,26.3,26.1684,26.2999,5397,0
2017-04-28,26.1701,26.223,26.1701,26.1919,2250,0
2017-05-01,26.2,26.265,26,26,4707,0
2017-05-02,26.173,26.2963,26.173,26.2,9829,0
2017-05-03,26.2,26.2368,26.1998,26.2368,824,0
2017-05-04,26.17,26.36,26.17,26.23,6680,0
2017-05-05,26.3294,26.3294,26.3294,26.3294,478,0
2017-05-08,26.324,26.35,26.25,26.34,2616,0
2017-05-09,26.3712,26.4305,26.26,26.26,903,0
2017-05-10,26.49,26.49,26.35,26.35,2510,0
2017-05-11,26.46,26.46,26.37,26.45,3468,0
2017-05-12,26.33,26.4599,26.33,26.33,1435,0
2017-05-15,26.6227,26.6593,26.5001,26.5001,3020,0
2017-05-16,26.65,26.7235,26.5,26.7,21680,0
2017-05-17,26.5,26.5,26.2568,26.3258,4414,0
2017-05-18,26,26.65,26,26.1,2525,0
2017-05-19,26.17,26.42,26.17,26.42,2074,0
2017-05-22,26.4263,26.4853,26.4,26.4801,2070,0
2017-05-23,26.4813,26.4813,26.3108,26.3122,3338,0
2017-05-26,26.44,26.44,26.1,26.215,2476,0
2017-05-30,26.32,26.32,26.13,26.15,5850,0
2017-05-31,26.2,26.2,26.2,26.2,862,0
2017-06-01,26.13,26.29,26.13,26.15,5152,0
2017-06-02,26.16,26.2555,26.16,26.2555,2283,0
2017-06-05,26.1632,26.3,26.1632,26.3,3512,0
2017-06-06,26.19,26.34,26.19,26.2438,4095,0
2017-06-07,26.19,26.3184,26.19,26.303,3456,0
2017-06-08,26.35,26.35,26.3,26.3152,2163,0
2017-06-09,26.25,26.2721,26.25,26.25,1112,0
2017-06-12,26.35,26.35,26.2685,26.2685,1052,0
2017-06-13,26.2936,26.2936,26.25,26.274,900,0
2017-06-14,26.2897,26.29,26.2897,26.29,1116,0
2017-06-15,26.15,26.28,26.15,26.1999,7233,0
2017-06-16,26.2227,26.3,26.22,26.3,5920,0
2017-06-19,26.2276,26.3,26.1601,26.3,6174,0
2017-06-20,26.3,26.3,26.17,26.17,4085,0
2017-06-21,26.29,26.29,26.15,26.22,3851,0
2017-06-22,26.22,26.37,26.1776,26.3,5756,0
2017-06-23,26.3,26.3,26.2627,26.266,6200,0
2017-06-26,26.26,26.4,26.22,26.33,7807,0
2017-06-27,26.24,26.3,26.24,26.25,10360,0
2017-06-28,26.2403,26.292,26.2,26.2301,4268,0
2017-06-29,26.3295,26.3295,26.2597,26.2597,1250,0
2017-06-30,26.44,26.44,26.08,26.1,6269,0
2017-07-03,26.13,26.245,26.08,26.08,4001,0
2017-07-05,25.94,26.0529,25.85,26.0055,4124,0
2017-07-06,26,26.1177,26,26.1,2166,0
2017-07-07,26.17,26.27,26.17,26.27,3771,0
2017-07-10,26.37,26.37,26.1,26.17,4242,0
2017-07-11,26.14,26.17,26,26.01,7569,0
2017-07-12,26.0999,26.25,26.076,26.12,14702,0
2017-07-13,26.23,26.23,26.23,26.23,105,0
2017-07-14,26.1086,26.1559,26.0414,26.1302,2938,0
2017-07-17,26.13,26.19,26.13,26.177,9174,0
2017-07-18,26.28,26.31,26.1963,26.24,2845,0
2017-07-19,26.17,26.38,26.17,26.3,1892,0
2017-07-20,26.27,26.3,26.22,26.27,5240,0
2017-07-21,26.38,26.38,26.2439,26.2439,3587,0
2017-07-24,26.26,26.3357,26.25,26.25,2391,0
2017-07-25,26.31,26.31,26.18,26.1833,10546,0
2017-07-26,26.15,26.3688,26.1058,26.2549,5696,0
2017-07-27,26.28,26.3277,26.28,26.28,4274,0
2017-07-28,26.3263,26.3263,26.06,26.13,4685,0
2017-07-31,26.2,26.2119,26.18,26.19,1250,0
2017-08-01,26.19,26.19,26.1,26.1,5002,0
2017-08-02,26.15,26.199,26.1,26.1,5102,0
2017-08-03,26.1,26.17,26.1,26.1,3337,0
2017-08-04,26.12,26.12,26.1,26.1,1600,0
2017-08-07,26.16,26.2007,26.16,26.16,6899,0
2017-08-08,26.121,26.132,26.1,26.1,3834,0
2017-08-09,26.08,26.0801,26.01,26.01,4389,0
2017-08-10,26.13,26.13,26.021,26.0263,2908,0
2017-08-11,26,26.026,26,26,1077,0
2017-08-14,26.09,26.12,26.03,26.12,7633,0
2017-08-15,26.05,26.2,26.05,26.2,3742,0
2017-08-16,26.1999,26.1999,26.04,26.12,9348,0
2017-08-17,26.09,26.149,26.03,26.06,4770,0
2017-08-18,26.1,26.1519,26.02,26.1,4231,0
2017-08-21,26.11,26.37,26.11,26.172,7131,0
2017-08-22,26.2422,26.37,26.2,26.36,13342,0
2017-08-23,26.19,26.4,26.19,26.3638,12178,0
2017-08-24,26.35,26.35,26.22,26.266,8294,0
2017-08-25,26.25,26.2707,26.22,26.2301,2334,0
2017-08-28,26.36,26.36,26.06,26.1,10742,0
2017-08-29,25.73,25.83,25.656,25.765,8170,0
2017-08-30,25.7356,25.7356,25.56,25.7,4119,0
2017-08-31,25.63,25.79,25.61,25.69,8035,0
2017-09-01,25.6104,25.82,25.6,25.82,7698,0
2017-09-05,25.85,25.949,25.82,25.82,7017,0
2017-09-06,25.8,25.8045,25.74,25.754,2866,0
2017-09-07,25.83,25.83,25.83,25.83,476,0
2017-09-08,25.8221,25.8235,25.8221,25.8235,1039,0
2017-09-11,25.791,25.791,25.791,25.791,161,0
2017-09-12,25.832,25.9,25.832,25.89,1501,0
2017-09-13,25.89,25.93,25.8851,25.93,5951,0
2017-09-14,25.9299,25.93,25.9131,25.93,2125,0
2017-09-15,26.07,26.07,25.95,26,2373,0
2017-09-18,25.94,26.06,25.94,25.96,4931,0
2017-09-19,25.96,26.0701,25.96,26.07,2437,0
2017-09-20,26.02,26.3699,26.02,26.17,7375,0
2017-09-21,26.1868,26.1868,26.073,26.073,1570,0
2017-09-22,26.1015,26.1015,26.1015,26.1015,238,0
2017-09-25,26.332,26.3625,26.2592,26.2592,1316,0
2017-09-26,26.2189,26.2217,26.1,26.1301,885,0
2017-09-27,26.1506,26.1506,26.1,26.14,490,0
2017-09-28,26.1213,26.19,26.1213,26.1315,2845,0
2017-09-29,26.18,26.24,26.0667,26.24,5724,0
2017-10-02,26.24,26.24,26.1,26.2101,2427,0
2017-10-03,26.1796,26.2277,26.13,26.2,2557,0
2017-10-04,26.11,26.11,25.85,25.85,29021,0
2017-10-05,25.85,26.06,25.85,25.88,15836,0
2017-10-06,25.88,26.089,25.87,25.91,9076,0
2017-10-09,26.04,26.18,25.88,26.17,5716,0
2017-10-10,26.13,26.1488,25.9893,25.9893,2821,0
2017-10-11,26.0634,26.0634,25.93,25.95,6184,0
2017-10-12,25.95,26.06,25.93,25.95,8245,0
2017-10-13,26,26.137,26,26.0476,1284,0
2017-10-16,26.13,26.13,25.97,26.02,3456,0
2017-10-17,25.95,26.0495,25.92,26,13096,0
2017-10-18,26.0671,26.129,26.0671,26.129,1426,0
2017-10-19,25.9301,26.012,25.9301,25.99,1612,0
2017-10-20,26.0019,26.0302,25.93,25.95,4936,0
2017-10-23,25.979,25.98,25.95,25.98,3512,0
2017-10-24,26.02,26.14,25.9914,26.13,11370,0
2017-10-25,26.1,26.1299,26.0687,26.0715,5390,0
2017-10-26,26.1,26.1,26.05,26.05,5133,0
2017-10-27,26.0501,26.1015,26.04,26.0828,3408,0
2017-10-30,26.0583,26.06,26.0062,26.0062,2308,0
2017-10-31,26.12,26.12,26.0171,26.05,4645,0
2017-11-01,26.092,26.0981,26.092,26.0981,495,0
2017-11-02,26.08,26.08,26.0107,26.075,1317,0
2017-11-03,26.026,26.026,26.01,26.01,3398,0
2017-11-06,26.0564,26.07,26.01,26.07,1883,0
2017-11-07,26.01,26.08,26.01,26.07,7259,0
2017-11-08,26.0392,26.09,26.0392,26.09,1450,0
2017-11-09,26.045,26.0912,26.01,26.01,5530,0
2017-11-10,26.0647,26.0647,26.02,26.02,325,0
