Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.392,19.764,19.267,19.615,18593,0
2010-08-24,19.606,19.606,19.317,19.508,13226,0
2010-08-25,19.458,19.458,19.251,19.358,26437,0
2010-08-26,19.317,19.317,19.177,19.177,14032,0
2010-08-27,19.317,19.383,19.127,19.383,11069,0
2010-08-30,19.3,19.415,19.109,19.374,5053,0
2010-08-31,19.499,19.499,19.184,19.184,3036,0
2010-09-01,19.218,19.465,19.218,19.424,11458,0
2010-09-02,19.342,19.342,19.218,19.3,11122,0
2010-09-03,19.226,19.342,19.051,19.324,13710,0
2010-09-07,19.3,19.367,19.275,19.3,32662,0
2010-09-08,19.35,19.483,19.324,19.415,28174,0
2010-09-09,19.392,19.54,19.374,19.374,29939,0
2010-09-10,19.358,19.433,19.333,19.4,21670,0
2010-09-13,19.465,19.465,19.383,19.442,28122,0
2010-09-14,19.4,19.442,19.4,19.442,21802,0
2010-09-15,19.433,19.433,18.754,19.043,312272,0
2010-09-16,18.895,19.109,18.845,19.043,194306,0
2010-09-17,19.093,19.134,19.051,19.077,74577,0
2010-09-20,19.134,19.151,19.043,19.142,102963,0
2010-09-21,19.134,19.134,19.051,19.127,99871,0
2010-09-22,19.134,19.201,19.051,19.159,216438,0
2010-09-23,19.018,19.168,19.018,19.159,126268,0
2010-09-24,19.177,19.177,19.018,19.051,117970,0
2010-09-27,19.051,19.151,19.027,19.027,49023,0
2010-09-28,18.704,18.727,18.595,18.637,95212,0
2010-09-29,18.637,18.745,18.637,18.678,15925,0
2010-09-30,18.795,18.862,18.613,18.771,38105,0
2010-10-01,18.804,18.804,18.736,18.762,11593,0
2010-10-04,18.762,18.819,18.645,18.645,24171,0
2010-10-05,18.721,18.845,18.712,18.804,34335,0
2010-10-06,18.795,18.927,18.795,18.804,47776,0
2010-10-07,18.762,18.827,18.504,18.522,103285,0
2010-10-08,18.554,18.804,18.48,18.777,63751,0
2010-10-11,18.786,18.804,18.678,18.786,34481,0
2010-10-12,18.762,18.795,18.721,18.795,14794,0
2010-10-13,18.804,18.918,18.736,18.886,68911,0
2010-10-14,18.804,18.886,18.712,18.777,45386,0
2010-10-15,18.804,18.845,18.637,18.637,51623,0
2010-10-18,18.663,18.853,18.663,18.762,24387,0
2010-10-19,18.678,18.795,18.678,18.762,32249,0
2010-10-20,18.804,18.845,18.637,18.836,54723,0
2010-10-21,18.836,18.853,18.678,18.754,31119,0
2010-10-22,18.777,18.836,18.721,18.827,22821,0
2010-10-25,18.853,18.927,18.678,18.695,18148,0
2010-10-26,18.795,18.903,18.695,18.795,204907,0
2010-10-27,18.804,18.886,18.754,18.877,68003,0
2010-10-28,18.886,18.96,18.868,18.918,14520,0
2010-10-29,18.886,19.043,18.795,19.043,15042,0
2010-11-01,19.018,19.018,18.895,18.994,27520,0
2010-11-02,19.043,19.043,18.895,19.018,29357,0
2010-11-03,18.96,19.043,18.836,19.043,39868,0
2010-11-04,19.043,19.168,18.918,19.077,88086,0
2010-11-05,19.06,19.151,19.051,19.142,34438,0
2010-11-08,19.192,19.192,19.043,19.151,75206,0
2010-11-09,19.159,19.259,19.118,19.259,68782,0
2010-11-10,19.218,19.218,19.093,19.177,26523,0
2010-11-11,19.177,19.177,19.051,19.051,16395,0
2010-11-12,19.093,19.118,19.051,19.051,4563,0
2010-11-15,19.101,19.209,19.027,19.134,16914,0
2010-11-16,19.068,19.068,18.771,18.927,28391,0
2010-11-17,18.968,19.001,18.868,18.868,12557,0
2010-11-18,18.96,19.127,18.895,19.109,11347,0
2010-11-19,19.001,19.086,18.936,18.936,7069,0
2010-11-22,19.051,19.127,18.927,18.945,5676,0
2010-11-23,19.068,19.118,18.827,18.895,13024,0
2010-11-24,19.068,19.093,18.953,19.036,4768,0
2010-11-26,19.118,19.118,19.051,19.093,2133,0
2010-11-29,18.994,19.134,18.953,19.01,5160,0
2010-11-30,19.01,19.01,18.678,18.96,56809,0
2010-12-01,19.01,19.168,18.91,18.986,31736,0
2010-12-02,19.134,19.209,19.01,19.051,11800,0
2010-12-03,19.168,19.177,19.051,19.086,17265,0
2010-12-06,19.177,19.177,19.043,19.043,14387,0
2010-12-07,19.177,19.251,19.093,19.109,19736,0
2010-12-08,19.177,19.251,18.853,18.853,31578,0
2010-12-09,18.977,19.127,18.977,19.051,7391,0
2010-12-10,19.134,19.159,19.043,19.043,27028,0
2010-12-13,19.051,19.342,18.977,19.101,6774,0
2010-12-14,18.903,19.433,18.903,19.01,60071,0
2010-12-15,19.077,19.275,18.96,19.051,54292,0
2010-12-16,19.168,19.3,19.134,19.292,15409,0
2010-12-17,19.275,19.449,19.151,19.383,45258,0
2010-12-20,19.449,19.458,19.3,19.3,15468,0
2010-12-21,19.233,19.424,19.226,19.383,14554,0
2010-12-22,19.392,19.59,19.077,19.549,32168,0
2010-12-23,19.54,19.59,19.465,19.59,19886,0
2010-12-27,19.599,19.599,19.508,19.549,12778,0
2010-12-28,19.599,19.747,19.508,19.747,76550,0
2010-12-29,19.54,19.54,19.324,19.449,20774,0
2010-12-30,19.383,19.424,19.192,19.292,14447,0
2010-12-31,19.615,19.632,19.3,19.424,3803,0
2011-01-03,19.458,19.606,19.342,19.59,36988,0
2011-01-04,19.582,19.582,19.367,19.424,9927,0
2011-01-05,19.424,19.499,19.342,19.342,18626,0
2011-01-06,19.342,19.383,19.342,19.383,11045,0
2011-01-07,19.342,19.392,19.342,19.342,14817,0
2011-01-10,19.465,19.565,19.449,19.499,11491,0
2011-01-11,19.556,19.632,19.367,19.367,39441,0
2011-01-12,19.465,19.483,19.383,19.465,30604,0
2011-01-13,19.442,19.449,19.242,19.342,17691,0
2011-01-14,19.415,19.442,19.3,19.324,35097,0
2011-01-18,19.449,19.465,19.267,19.465,10220,0
2011-01-19,19.54,19.549,19.442,19.508,5878,0
2011-01-20,19.424,19.458,19.226,19.3,27020,0
2011-01-21,19.3,19.358,19.201,19.201,12268,0
2011-01-24,19.259,19.465,19.201,19.392,22176,0
2011-01-25,19.424,19.465,19.3,19.433,14108,0
2011-01-26,19.442,19.442,19.342,19.342,15521,0
2011-01-27,19.408,19.442,19.358,19.424,40015,0
2011-01-28,19.383,19.424,19.358,19.358,22060,0
2011-01-31,19.383,19.449,19.358,19.358,61367,0
2011-02-01,19.383,19.415,19.342,19.342,41782,0
2011-02-02,19.4,19.483,19.4,19.442,38909,0
2011-02-03,19.491,19.515,19.367,19.367,17551,0
2011-02-04,19.424,19.665,19.424,19.549,48870,0
2011-02-07,19.549,19.59,19.433,19.508,22316,0
2011-02-08,19.556,19.624,19.442,19.458,110998,0
2011-02-09,19.515,19.574,19.408,19.415,18471,0
2011-02-10,19.458,19.515,19.449,19.465,30789,0
2011-02-11,19.508,19.533,19.392,19.458,13596,0
2011-02-14,19.474,19.59,19.465,19.515,34135,0
2011-02-15,19.491,19.615,19.424,19.549,19163,0
2011-02-16,19.69,19.756,19.632,19.756,42767,0
2011-02-18,19.764,19.864,19.756,19.855,63231,0
2011-02-22,19.797,19.93,19.789,19.823,25675,0
2011-02-23,19.831,19.864,19.656,19.838,20330,0
2011-02-24,19.731,19.838,19.715,19.715,6978,0
2011-02-25,19.831,20.087,19.831,19.971,21187,0
2011-02-28,20.163,20.359,20.005,20.277,40913,0
2011-03-01,20.236,20.401,19.979,20.005,47586,0
2011-03-02,20.178,20.219,20.021,20.137,12933,0
2011-03-03,20.113,20.219,20.105,20.204,8359,0
2011-03-04,20.253,20.253,20.169,20.228,6760,0
2011-03-07,20.196,20.253,20.128,20.137,13197,0
2011-03-08,20.236,20.286,20.163,20.286,12215,0
2011-03-09,20.268,20.318,20.163,20.302,10398,0
2011-03-10,20.204,20.368,20.204,20.368,13347,0
2011-03-11,20.352,20.352,20.187,20.268,9784,0
2011-03-14,20.336,20.359,20.211,20.211,12654,0
2011-03-15,20.146,20.253,20.055,20.253,11647,0
2011-03-16,20.12,20.268,20.12,20.236,7422,0
2011-03-17,20.204,20.236,20.055,20.211,12502,0
2011-03-18,20.211,20.286,20.196,20.286,11756,0
2011-03-21,20.277,20.294,20.219,20.219,9463,0
2011-03-22,20.236,20.435,20.219,20.368,10399,0
2011-03-23,20.443,20.5,20.359,20.409,16635,0
2011-03-24,20.484,20.5,20.401,20.5,15479,0
2011-03-25,20.5,20.609,20.443,20.484,15658,0
2011-03-28,20.559,20.559,20.418,20.427,19479,0
2011-03-29,20.078,20.219,20.014,20.046,20486,0
2011-03-30,20.063,20.219,20.063,20.196,14877,0
2011-03-31,20.219,20.219,20.128,20.196,13002,0
2011-04-01,20.163,20.196,20.087,20.196,10861,0
2011-04-04,20.187,20.196,20.146,20.154,16657,0
2011-04-05,20.219,20.294,20.178,20.268,20175,0
2011-04-06,20.359,20.359,20.268,20.344,23356,0
2011-04-07,20.352,20.352,20.253,20.286,19948,0
2011-04-08,20.309,20.352,20.286,20.352,14088,0
2011-04-11,20.418,20.45,20.211,20.219,17612,0
2011-04-12,20.246,20.277,20.005,20.046,20182,0
2011-04-13,20.078,20.228,19.987,20.029,33928,0
2011-04-14,20.037,20.087,19.864,19.88,43927,0
2011-04-15,19.88,19.979,19.88,19.923,28428,0
2011-04-18,20.046,20.046,19.88,19.88,22695,0
2011-04-19,19.971,20.005,19.806,19.914,28785,0
2011-04-20,19.964,20.087,19.873,19.93,35672,0
2011-04-21,20.046,20.078,19.873,19.905,32510,0
2011-04-25,19.873,20.005,19.855,20.005,44716,0
2011-04-26,20.005,20.005,19.93,19.971,105579,0
2011-04-27,20.005,20.087,19.964,20.005,58144,0
2011-04-28,19.979,20.071,19.955,19.964,46242,0
2011-04-29,20.021,20.037,19.946,19.971,25841,0
2011-05-02,20.046,20.078,20.029,20.078,16013,0
2011-05-03,20.063,20.12,20.005,20.046,25994,0
2011-05-04,20.078,20.096,20.005,20.005,19128,0
2011-05-05,20.021,20.146,20.005,20.055,22215,0
2011-05-06,20.021,20.096,20.014,20.063,15575,0
2011-05-09,20.037,20.204,20.037,20.128,29969,0
2011-05-10,20.154,20.196,20.128,20.154,10540,0
2011-05-11,20.169,20.169,20.078,20.105,10334,0
2011-05-12,20.12,20.286,20.12,20.163,25774,0
2011-05-13,20.219,20.286,20.219,20.286,18894,0
2011-05-16,20.286,20.294,20.228,20.253,21859,0
2011-05-17,20.268,20.309,20.253,20.253,10726,0
2011-05-18,20.309,20.309,20.259,20.268,20307,0
2011-05-19,20.309,20.309,20.196,20.259,30187,0
2011-05-20,20.286,20.309,20.253,20.309,11257,0
2011-05-23,20.352,20.418,20.302,20.368,10121,0
2011-05-24,20.377,20.468,20.336,20.336,15375,0
2011-05-25,20.344,20.559,20.344,20.55,35036,0
2011-05-26,20.5,20.584,20.5,20.584,34159,0
2011-05-27,20.65,20.65,20.518,20.6,64808,0
2011-05-31,20.476,20.683,20.476,20.683,21338,0
2011-06-01,20.65,20.707,20.5,20.518,30791,0
2011-06-02,20.509,20.683,20.484,20.5,24546,0
2011-06-03,20.616,20.659,20.55,20.65,18124,0
2011-06-06,20.642,20.642,20.418,20.484,14870,0
2011-06-07,20.5,20.659,20.493,20.534,20998,0
2011-06-08,20.575,20.659,20.542,20.592,12231,0
2011-06-09,20.568,20.707,20.55,20.55,22414,0
2011-06-10,20.609,20.625,20.435,20.5,21854,0
2011-06-13,20.5,20.7,20.435,20.666,47442,0
2011-06-14,20.683,20.707,20.625,20.666,40567,0
2011-06-15,20.568,20.691,20.568,20.642,29641,0
2011-06-16,20.634,20.7,20.609,20.625,27972,0
2011-06-17,20.625,20.707,20.6,20.707,17502,0
2011-06-20,20.683,20.707,20.592,20.707,12248,0
2011-06-21,20.683,20.707,20.666,20.707,31374,0
2011-06-22,20.659,20.707,20.592,20.691,25841,0
2011-06-23,20.659,20.7,20.625,20.625,17838,0
2011-06-24,20.675,20.707,20.666,20.707,7536,0
2011-06-27,20.691,20.707,20.642,20.7,24309,0
2011-06-28,20.377,20.55,20.352,20.443,23870,0
2011-06-29,20.418,20.484,20.401,20.468,9343,0
2011-06-30,20.459,20.476,20.344,20.45,9204,0
2011-07-01,20.418,20.568,20.418,20.568,3924,0
2011-07-05,20.518,20.55,20.493,20.542,24593,0
2011-07-06,20.55,20.707,20.518,20.707,27048,0
2011-07-07,20.625,20.666,20.592,20.592,11310,0
2011-07-08,20.666,20.707,20.625,20.659,34092,0
2011-07-11,20.659,20.659,20.592,20.659,9988,0
2011-07-12,20.666,20.666,20.616,20.659,3013,0
2011-07-13,20.666,20.7,20.634,20.666,9272,0
2011-07-14,20.625,20.666,20.6,20.616,31185,0
2011-07-15,20.65,20.7,20.575,20.683,8600,0
2011-07-18,20.642,20.666,20.542,20.568,9775,0
2011-07-19,20.568,20.642,20.559,20.568,7446,0
2011-07-20,20.575,20.675,20.559,20.642,8209,0
2011-07-21,20.642,20.666,20.575,20.666,5254,0
2011-07-22,20.634,20.691,20.625,20.634,18315,0
2011-07-25,20.634,20.675,20.559,20.559,3773,0
2011-07-26,20.568,20.65,20.568,20.609,4407,0
2011-07-27,20.65,20.65,20.526,20.584,7706,0
2011-07-28,20.526,20.542,20.427,20.518,13009,0
2011-07-29,20.377,20.542,20.187,20.542,24445,0
2011-08-01,20.568,20.609,20.459,20.493,5010,0
2011-08-02,20.459,20.468,20.294,20.368,17698,0
2011-08-03,20.318,20.493,20.253,20.294,30997,0
2011-08-04,20.204,20.204,19.383,19.665,93991,0
2011-08-05,19.673,20.459,18.007,19.424,94592,0
2011-08-08,18.771,19.201,17.395,18.065,79541,0
2011-08-09,17.843,19.442,17.817,19.177,83958,0
2011-08-10,18.654,19.358,18.654,19.218,40167,0
2011-08-11,19.051,19.524,19.051,19.465,18848,0
2011-08-12,19.632,20.029,19.324,19.838,11934,0
2011-08-15,20.128,20.211,19.946,20.087,21145,0
2011-08-16,19.979,20.211,19.715,20.087,12802,0
2011-08-17,20.046,20.137,19.964,20.128,6452,0
2011-08-18,19.64,20.021,19.524,19.549,23076,0
2011-08-19,19.632,19.838,19.465,19.764,16173,0
2011-08-22,19.855,19.855,19.259,19.259,31189,0
2011-08-23,19.491,19.556,18.96,19.383,18334,0
2011-08-24,19.491,19.706,19.218,19.556,19568,0
2011-08-25,19.69,19.715,19.624,19.632,8815,0
2011-08-26,19.59,19.823,19.442,19.823,19533,0
2011-08-29,19.88,20.154,19.88,19.896,12641,0
2011-08-30,19.814,20.021,19.715,19.88,22862,0
2011-08-31,19.864,20.211,19.864,20.169,14872,0
2011-09-01,20.236,20.418,20.014,20.377,10200,0
2011-09-02,20.055,20.359,20.046,20.178,6519,0
2011-09-06,20.014,20.246,20.014,20.128,6632,0
2011-09-07,20.169,20.294,20.163,20.277,3047,0
2011-09-08,20.294,20.377,20.178,20.377,4044,0
2011-09-09,20.236,20.294,19.955,20.169,12916,0
2011-09-12,19.673,19.905,19.648,19.673,34935,0
2011-09-13,19.88,19.88,19.582,19.747,9412,0
2011-09-14,19.648,20.021,19.648,19.896,17888,0
2011-09-15,19.789,19.905,19.673,19.797,5770,0
2011-09-16,19.838,19.88,19.632,19.715,7290,0
2011-09-19,19.682,19.806,19.549,19.565,18839,0
2011-09-20,19.599,19.648,19.499,19.549,17254,0
2011-09-21,19.556,19.632,19.499,19.499,7735,0
2011-09-22,19.465,19.615,19.151,19.442,13205,0
2011-09-23,19.142,19.864,19.134,19.864,24822,0
2011-09-26,19.855,19.855,19.383,19.549,22117,0
2011-09-27,19.823,19.838,19.515,19.565,3947,0
2011-09-28,19.358,19.358,19.168,19.342,2797,0
2011-09-29,19.177,19.474,19.093,19.424,9265,0
2011-09-30,19.192,19.374,18.994,19.374,19177,0
2011-10-03,19.342,19.342,18.629,19.275,7044,0
2011-10-04,18.886,18.886,17.047,18.388,35421,0
2011-10-05,17.983,18.306,17.793,17.95,47271,0
2011-10-06,17.933,18.671,17.933,18.587,30870,0
2011-10-07,18.323,18.504,18.165,18.397,12697,0
2011-10-10,18.356,18.704,18.356,18.43,6753,0
2011-10-11,18.819,18.886,18.43,18.43,6153,0
2011-10-12,18.472,18.918,18.472,18.721,7738,0
2011-10-13,18.538,18.663,18.314,18.43,2557,0
2011-10-14,18.463,18.812,18.463,18.571,3377,0
2011-10-17,18.704,18.877,16.542,18.819,8729,0
2011-10-18,18.845,19.018,18.637,18.895,11812,0
2011-10-19,18.895,18.918,18.604,18.918,14918,0
2011-10-20,18.654,19.259,18.654,19.201,41316,0
2011-10-21,19.201,19.201,19.051,19.201,7359,0
2011-10-24,19.201,19.201,18.936,19.134,6906,0
2011-10-25,19.192,19.192,18.812,18.927,10376,0
2011-10-26,18.853,19.259,18.853,19.259,7572,0
2011-10-27,19.134,19.465,19.043,19.424,12776,0
2011-10-28,19.209,19.374,19.177,19.309,2506,0
2011-10-31,19.226,19.333,19.086,19.251,5057,0
2011-11-01,19.218,19.218,19.093,19.134,2862,0
2011-11-02,19.134,19.151,19.093,19.093,4239,0
2011-11-03,19.209,19.283,18.977,18.994,3175,0
2011-11-04,19.06,19.367,19.06,19.367,1027,0
2011-11-07,19.267,19.292,19.177,19.177,605,0
2011-11-08,19.218,19.218,19.001,19.018,7925,0
2011-11-09,19.101,19.201,18.968,18.968,11217,0
2011-11-10,18.927,19.001,18.91,18.91,6338,0
2011-11-11,18.994,19.168,18.994,19.051,5685,0
2011-11-14,19.027,19.051,19.01,19.051,7191,0
2011-11-15,18.977,19.043,18.819,18.918,30907,0
2011-11-16,18.953,18.953,18.704,18.868,9755,0
2011-11-17,18.771,18.868,18.745,18.845,6702,0
2011-11-18,18.845,18.968,18.786,18.845,9189,0
2011-11-21,18.762,18.903,18.721,18.886,5166,0
2011-11-22,18.736,18.968,18.736,18.745,17978,0
2011-11-23,18.786,18.804,18.637,18.654,8807,0
2011-11-25,18.554,19.001,18.53,19.001,2851,0
2011-11-28,18.96,19.01,18.812,18.868,26401,0
2011-11-29,18.868,18.886,18.819,18.886,5890,0
2011-11-30,18.977,19.01,18.538,18.836,80244,0
2011-12-01,18.686,18.868,18.686,18.868,8450,0
2011-12-02,18.877,19.036,18.868,19.001,13438,0
2011-12-05,19.086,19.127,18.986,19.06,24139,0
2011-12-06,19.127,19.218,19.051,19.218,12756,0
2011-12-07,19.159,19.184,19.118,19.127,9210,0
2011-12-08,19.192,19.192,18.771,18.96,14302,0
2011-12-09,18.804,19.01,18.762,18.96,22166,0
2011-12-12,18.895,19.109,18.853,18.945,71356,0
2011-12-13,18.994,18.994,18.853,18.945,21600,0
2011-12-14,18.968,18.986,18.886,18.886,26193,0
2011-12-15,18.968,18.986,18.853,18.877,36490,0
2011-12-16,18.862,19.109,18.853,19.109,21417,0
2011-12-19,19.051,19.051,18.994,19.043,17321,0
2011-12-20,19.027,19.051,18.96,19.01,39301,0
2011-12-21,19.036,19.109,19.01,19.109,39262,0
2011-12-22,19.093,19.556,19.086,19.556,39720,0
2011-12-23,19.59,19.648,19.408,19.64,15020,0
2011-12-27,19.665,19.665,19.533,19.615,19347,0
2011-12-28,19.283,19.449,19.027,19.383,23271,0
2011-12-29,19.309,19.415,19.259,19.383,7067,0
2011-12-30,19.317,19.383,19.218,19.367,11152,0
2012-01-03,19.317,19.656,19.317,19.624,34466,0
2012-01-04,19.565,19.706,19.565,19.64,9802,0
2012-01-05,19.706,19.806,19.574,19.806,19959,0
2012-01-06,19.823,19.847,19.624,19.823,18405,0
2012-01-09,19.69,19.823,19.69,19.823,8366,0
2012-01-10,19.781,19.88,19.697,19.873,11362,0
2012-01-11,19.806,19.964,19.806,19.806,10435,0
2012-01-12,19.831,20.063,19.831,20.014,13749,0
2012-01-13,20.014,20.078,19.88,19.88,42667,0
2012-01-17,20.046,20.146,20.046,20.128,12007,0
2012-01-18,20.096,20.246,19.971,20.246,16415,0
2012-01-19,20.187,20.286,20.071,20.286,63994,0
2012-01-20,20.268,20.268,20.029,20.178,11453,0
2012-01-23,20.228,20.259,20.113,20.211,7722,0
2012-01-24,20.128,20.169,20.029,20.113,12152,0
2012-01-25,20.196,20.196,20.005,20.046,135899,0
2012-01-26,20.163,20.204,20.046,20.154,60091,0
2012-01-27,20.178,20.211,20.087,20.211,53333,0
2012-01-30,20.169,20.236,20.163,20.204,6265,0
2012-01-31,20.228,20.286,20.146,20.286,30355,0
2012-02-01,20.277,20.294,20.253,20.294,13116,0
2012-02-02,20.294,20.368,20.253,20.294,19129,0
2012-02-03,20.336,20.377,20.294,20.294,7582,0
2012-02-06,20.277,20.368,20.154,20.154,12438,0
2012-02-07,20.277,20.352,20.211,20.352,19918,0
2012-02-08,20.294,20.336,20.253,20.336,23872,0
2012-02-09,20.368,20.435,20.228,20.435,21162,0
2012-02-10,20.294,20.393,20.211,20.294,17201,0
2012-02-13,20.336,20.368,20.336,20.368,10268,0
2012-02-14,20.393,20.393,20.294,20.359,9425,0
2012-02-15,20.409,20.443,20.377,20.443,10298,0
2012-02-16,20.459,20.484,20.368,20.476,18650,0
2012-02-17,20.476,20.5,20.418,20.418,12561,0
2012-02-21,20.418,20.691,20.418,20.691,55442,0
2012-02-22,20.659,20.659,20.575,20.592,3331,0
2012-02-23,20.625,20.625,20.542,20.542,20290,0
2012-02-24,20.625,20.691,20.55,20.616,10971,0
2012-02-27,20.575,20.65,20.559,20.634,21419,0
2012-02-28,20.625,20.666,20.575,20.666,20033,0
2012-02-29,20.683,20.707,20.666,20.675,231298,0
2012-03-01,20.7,20.733,20.683,20.707,330916,0
2012-03-02,20.707,20.707,20.609,20.609,19538,0
2012-03-05,20.625,20.625,20.584,20.625,7479,0
2012-03-06,20.616,20.625,20.584,20.625,62610,0
2012-03-07,20.584,20.625,20.584,20.625,9818,0
2012-03-08,20.625,20.625,20.584,20.625,11780,0
2012-03-09,20.625,20.625,20.568,20.625,9901,0
2012-03-12,20.625,20.625,20.584,20.584,12489,0
2012-03-13,20.592,20.616,20.518,20.575,24954,0
2012-03-14,20.55,20.584,20.55,20.584,39920,0
2012-03-15,20.584,20.584,20.559,20.584,18858,0
2012-03-16,20.584,20.584,20.559,20.584,15965,0
2012-03-19,20.584,20.584,20.55,20.584,24507,0
2012-03-20,20.584,20.584,20.542,20.55,26205,0
2012-03-21,20.584,20.584,20.542,20.55,6834,0
2012-03-22,20.5,20.575,20.443,20.443,12335,0
2012-03-23,20.5,20.5,20.443,20.493,27244,0
2012-03-26,20.5,20.5,20.468,20.5,24059,0
2012-03-27,20.5,20.5,20.493,20.493,32014,0
2012-03-28,20.169,20.169,20.055,20.087,19530,0
2012-03-29,20.087,20.087,20.063,20.087,62892,0
2012-03-30,20.087,20.087,19.806,20.087,146553,0
2012-04-02,20.037,20.336,20.037,20.286,30349,0
2012-04-03,20.268,20.294,20.037,20.277,23208,0
2012-04-04,20.277,20.443,20.246,20.443,60120,0
2012-04-05,20.393,20.435,20.352,20.377,7706,0
2012-04-09,20.352,20.352,20.204,20.294,19450,0
2012-04-10,20.294,20.418,20.228,20.253,14235,0
2012-04-11,20.253,20.327,20.211,20.268,11054,0
2012-04-12,20.327,20.327,20.228,20.268,17272,0
2012-04-13,20.219,20.294,20.211,20.294,5634,0
2012-04-16,20.344,20.418,20.253,20.418,20396,0
2012-04-17,20.352,20.393,20.336,20.377,13368,0
2012-04-18,20.377,20.493,20.377,20.418,39518,0
2012-04-19,20.459,20.459,20.377,20.459,8292,0
2012-04-20,20.484,20.484,20.418,20.459,12201,0
2012-04-23,20.468,20.468,20.409,20.459,9182,0
2012-04-24,20.468,20.493,20.393,20.459,12611,0
2012-04-25,20.476,20.559,20.427,20.559,16916,0
2012-04-26,20.526,20.575,20.509,20.568,10022,0
2012-04-27,20.559,20.575,20.509,20.575,9597,0
2012-04-30,20.534,20.542,20.518,20.534,12975,0
2012-05-01,20.534,20.542,20.509,20.534,27059,0
2012-05-02,20.534,20.542,20.518,20.526,21902,0
2012-05-03,20.518,20.542,20.484,20.542,8625,0
2012-05-04,20.542,20.542,20.5,20.526,7356,0
2012-05-07,20.5,20.534,20.484,20.534,10810,0
2012-05-08,20.526,20.534,20.484,20.518,32547,0
2012-05-09,20.509,20.542,20.493,20.542,28037,0
2012-05-10,20.5,20.518,20.459,20.459,24617,0
2012-05-11,20.5,20.5,20.443,20.493,16710,0
2012-05-14,20.493,20.493,20.327,20.459,17987,0
2012-05-15,20.45,20.5,20.377,20.5,20920,0
2012-05-16,20.459,20.476,20.318,20.377,13247,0
2012-05-17,20.377,20.418,20.169,20.169,16428,0
2012-05-18,20.169,20.294,20.087,20.204,7348,0
2012-05-21,20.228,20.228,19.964,20.163,12035,0
2012-05-22,20.137,20.169,20.087,20.12,19987,0
2012-05-23,20.154,20.169,20.096,20.105,15779,0
2012-05-24,20.137,20.169,20.12,20.169,15074,0
2012-05-25,20.169,20.169,20.128,20.128,14916,0
2012-05-29,20.169,20.169,20.146,20.169,10588,0
2012-05-30,20.169,20.169,20.096,20.163,10953,0
2012-05-31,20.169,20.169,20.137,20.137,7037,0
2012-06-01,20.113,20.128,20.063,20.063,7292,0
2012-06-04,20.063,20.146,20.063,20.128,24044,0
2012-06-05,20.137,20.169,20.113,20.169,18116,0
2012-06-06,20.169,20.169,20.029,20.163,19071,0
2012-06-07,20.169,20.169,20.146,20.146,38340,0
2012-06-08,20.163,20.169,20.137,20.154,28445,0
2012-06-11,20.169,20.169,20.137,20.137,31220,0
2012-06-12,20.154,20.169,20.128,20.154,14826,0
2012-06-13,20.146,20.169,20.137,20.154,22468,0
2012-06-14,20.146,20.327,20.146,20.246,14272,0
2012-06-15,20.259,20.393,20.246,20.393,39793,0
2012-06-18,20.427,20.493,20.377,20.484,51235,0
2012-06-19,20.5,20.518,20.459,20.509,13364,0
2012-06-20,20.509,20.659,20.5,20.659,31483,0
2012-06-21,20.642,20.7,20.616,20.7,34476,0
2012-06-22,20.7,20.707,20.659,20.707,136260,0
2012-06-25,20.675,20.707,20.592,20.7,65475,0
2012-06-26,20.675,20.725,20.65,20.707,165264,0
2012-06-27,20.401,20.568,20.359,20.377,30042,0
2012-06-28,20.377,20.584,20.377,20.584,12126,0
2012-06-29,20.642,20.691,20.634,20.683,79070,0
2012-07-02,20.666,20.691,20.616,20.683,22017,0
2012-07-03,20.675,20.824,20.659,20.757,21138,0
2012-07-05,20.791,20.857,20.707,20.824,18016,0
2012-07-06,20.766,20.916,20.716,20.725,34853,0
2012-07-09,20.716,20.791,20.707,20.75,12296,0
2012-07-10,20.733,20.791,20.733,20.733,15534,0
2012-07-11,20.725,20.824,20.725,20.824,4804,0
2012-07-12,20.75,20.816,20.733,20.741,15345,0
2012-07-13,20.791,20.89,20.791,20.816,10706,0
2012-07-16,20.848,20.998,20.816,20.916,25472,0
2012-07-17,20.916,20.974,20.874,20.874,13960,0
2012-07-18,20.874,20.957,20.866,20.939,8449,0
2012-07-19,20.882,20.957,20.857,20.939,16857,0
2012-07-20,20.939,20.939,20.874,20.907,29897,0
2012-07-23,20.833,20.874,20.833,20.857,9727,0
2012-07-24,20.874,20.948,20.833,20.874,9191,0
2012-07-25,20.807,20.866,20.798,20.798,4303,0
2012-07-26,20.833,20.89,20.824,20.848,9407,0
2012-07-27,20.874,20.957,20.874,20.874,11741,0
2012-07-30,20.89,20.931,20.89,20.916,9388,0
2012-07-31,20.948,20.948,20.898,20.898,12841,0
2012-08-01,20.974,20.974,20.907,20.957,12635,0
2012-08-02,20.981,21.098,20.957,20.998,22848,0
2012-08-03,21.08,21.098,20.998,20.998,8380,0
2012-08-06,21.073,21.098,20.989,21.08,6579,0
2012-08-07,21.039,21.039,21.007,21.03,8380,0
2012-08-08,21.08,21.089,21.015,21.057,10855,0
2012-08-09,21.039,21.098,21.023,21.08,3725,0
2012-08-10,21.048,21.139,21.048,21.106,15781,0
2012-08-13,21.122,21.122,21.073,21.089,4815,0
2012-08-14,21.08,21.122,21.057,21.08,9253,0
2012-08-15,21.122,21.122,21.057,21.057,17513,0
2012-08-16,21.106,21.164,21.073,21.114,7515,0
2012-08-17,21.164,21.164,21.089,21.164,7002,0
2012-08-20,21.122,21.164,21.122,21.156,7086,0
2012-08-21,21.156,21.164,21.122,21.122,8785,0
2012-08-22,21.198,21.198,21.08,21.106,31423,0
2012-08-23,21.106,21.122,21.106,21.122,13844,0
2012-08-24,21.13,21.205,21.073,21.089,33706,0
2012-08-27,21.156,21.164,21.089,21.148,15365,0
2012-08-28,21.065,21.122,21.065,21.073,3440,0
2012-08-29,21.089,21.122,21.089,21.098,2931,0
2012-08-30,21.057,21.189,21.048,21.156,4129,0
2012-08-31,21.122,21.122,21.065,21.122,4466,0
2012-09-04,21.122,21.156,21.073,21.073,12011,0
2012-09-05,21.139,21.198,21.114,21.13,9127,0
2012-09-06,21.148,21.198,21.139,21.18,14408,0
2012-09-07,21.18,21.239,21.156,21.239,6363,0
2012-09-10,21.239,21.263,21.213,21.239,10439,0
2012-09-11,21.221,21.23,21.221,21.23,2535,0
2012-09-12,21.239,21.28,21.239,21.271,14452,0
2012-09-13,21.271,21.296,21.255,21.255,6706,0
2012-09-14,21.255,21.305,21.089,21.089,19788,0
2012-09-17,21.089,21.246,21.089,21.246,8330,0
2012-09-18,21.122,21.321,21.122,21.205,17576,0
2012-09-19,21.271,21.28,21.255,21.28,1223,0
2012-09-20,21.28,21.321,21.28,21.296,5372,0
2012-09-21,21.338,21.338,21.33,21.33,2888,0
2012-09-24,21.429,21.445,21.354,21.371,12810,0
2012-09-25,21.437,21.495,21.371,21.495,22651,0
2012-09-26,21.122,21.122,20.998,21.039,30767,0
2012-09-27,21.039,21.039,20.989,20.989,3761,0
2012-09-28,20.989,21.039,20.948,20.948,12301,0
2012-10-01,20.981,21.089,20.974,21.023,4506,0
2012-10-02,21.039,21.08,20.916,20.924,6791,0
2012-10-03,20.989,21.039,20.965,21.03,1238,0
2012-10-04,21.039,21.039,20.965,21.03,3861,0
2012-10-05,20.998,21.08,20.916,21.057,8110,0
2012-10-08,21.08,21.08,21.023,21.048,8042,0
2012-10-09,21.039,21.073,20.965,20.974,9186,0
2012-10-10,21.039,21.048,20.939,21.039,20440,0
2012-10-11,21.057,21.057,21.03,21.048,3448,0
2012-10-12,21.057,21.065,20.948,20.948,8019,0
2012-10-15,21.03,21.03,20.948,20.957,6476,0
2012-10-16,21.03,21.057,20.974,21.039,9817,0
2012-10-17,20.981,21.039,20.981,21.039,7913,0
2012-10-18,20.974,21.089,20.974,21.08,59953,0
2012-10-19,21.065,21.065,20.974,21.039,12851,0
2012-10-22,21.007,21.073,20.998,21.03,6363,0
2012-10-23,20.989,21.039,20.989,21.039,2620,0
2012-10-24,20.989,21.039,20.965,21.039,14716,0
2012-10-25,21.039,21.039,21.03,21.039,5794,0
2012-10-26,21.023,21.057,21.023,21.039,4327,0
2012-10-31,21.007,21.039,21.007,21.039,3158,0
2012-11-01,21.057,21.106,21.048,21.048,7236,0
2012-11-02,21.057,21.057,21.039,21.039,8803,0
2012-11-05,21.057,21.08,21.039,21.057,7379,0
2012-11-06,21.048,21.089,21.039,21.065,17653,0
2012-11-07,21.065,21.08,21.057,21.065,9084,0
2012-11-08,21.106,21.106,21.048,21.057,9230,0
2012-11-09,21.08,21.08,21.039,21.039,8576,0
2012-11-12,21.08,21.089,20.998,21.039,3411,0
2012-11-13,20.989,21.073,20.974,21.03,6125,0
2012-11-14,21.007,21.007,20.733,20.866,16557,0
2012-11-15,20.866,20.866,20.707,20.833,19171,0
2012-11-16,20.791,20.974,20.791,20.974,9657,0
2012-11-19,20.939,21.039,20.939,20.957,5365,0
2012-11-20,20.998,21.007,20.989,20.989,2548,0
2012-11-21,21.023,21.03,21.007,21.007,1932,0
2012-11-26,20.998,20.998,20.989,20.998,2396,0
2012-11-27,21.007,21.08,21.007,21.057,7796,0
2012-11-28,21.03,21.08,21.03,21.08,5815,0
2012-11-29,21.073,21.08,21.03,21.073,2055,0
2012-11-30,21.073,21.122,21.073,21.122,878,0
2012-12-03,21.048,21.106,21.03,21.039,2112,0
2012-12-04,21.039,21.039,20.957,20.957,13099,0
2012-12-05,21.03,21.08,20.998,21.08,3176,0
2012-12-06,21.114,21.139,21.08,21.139,10993,0
2012-12-07,21.139,21.198,21.098,21.198,3691,0
2012-12-10,21.205,21.205,21.139,21.189,2802,0
2012-12-11,21.122,21.271,21.106,21.271,9797,0
2012-12-12,21.263,21.263,21.255,21.255,1207,0
2012-12-13,21.28,21.28,21.114,21.263,7689,0
2012-12-14,21.23,21.263,21.089,21.089,14930,0
2012-12-17,21.106,21.189,21.106,21.164,4133,0
2012-12-18,21.156,21.164,21.106,21.122,15471,0
2012-12-19,21.114,21.148,21.106,21.139,15121,0
2012-12-20,21.139,21.156,21.122,21.156,2081,0
2012-12-21,21.106,21.164,21.106,21.164,5610,0
2012-12-24,21.164,21.164,20.965,20.965,21308,0
2012-12-26,20.989,21.098,20.989,21.098,12905,0
2012-12-27,21.299,21.376,21.148,21.315,19219,0
2012-12-28,21.334,21.334,21.164,21.307,33811,0
2012-12-31,21.257,21.273,21.198,21.273,17922,0
2013-01-02,21.4,21.434,21.299,21.358,10718,0
2013-01-03,21.341,21.434,21.341,21.376,11509,0
2013-01-04,21.409,21.443,21.4,21.434,9154,0
2013-01-07,21.434,21.443,21.4,21.4,4224,0
2013-01-08,21.434,21.477,21.418,21.459,5665,0
2013-01-09,21.477,21.485,21.469,21.485,4564,0
2013-01-10,21.4,21.485,21.4,21.469,40718,0
2013-01-11,21.469,21.485,21.426,21.426,6685,0
2013-01-14,21.477,21.477,21.434,21.477,3360,0
2013-01-15,21.384,21.485,21.384,21.451,43570,0
2013-01-16,21.469,21.485,21.451,21.485,5040,0
2013-01-17,21.477,21.561,21.477,21.561,18847,0
2013-01-18,21.561,21.697,21.561,21.697,13901,0
2013-01-22,21.705,21.756,21.595,21.697,11000,0
2013-01-23,21.73,21.73,21.612,21.688,4020,0
2013-01-24,21.705,21.756,21.688,21.756,984,0
2013-01-25,21.772,21.772,21.628,21.747,3149,0
2013-01-28,21.782,21.782,21.714,21.73,3620,0
2013-01-29,21.772,21.772,21.647,21.671,6149,0
2013-01-30,21.663,21.697,21.663,21.697,828,0
2013-01-31,21.73,21.772,21.595,21.595,5306,0
2013-02-01,21.764,21.764,21.721,21.756,30991,0
2013-02-04,21.764,21.764,21.604,21.663,1797,0
2013-02-05,21.654,21.772,21.654,21.663,7609,0
2013-02-06,21.756,21.756,21.595,21.705,6548,0
2013-02-07,21.73,21.74,21.578,21.663,7043,0
2013-02-08,21.654,21.756,21.654,21.705,3740,0
2013-02-11,21.697,21.705,21.663,21.688,2503,0
2013-02-12,21.679,21.697,21.621,21.688,6361,0
2013-02-13,21.697,21.73,21.663,21.705,6051,0
2013-02-14,21.756,21.756,21.705,21.705,917,0
2013-02-15,21.705,21.705,21.654,21.705,1453,0
2013-02-19,21.679,21.74,21.654,21.714,11864,0
2013-02-20,21.714,21.714,21.697,21.714,1774,0
2013-02-21,21.721,21.756,21.688,21.74,5006,0
2013-02-22,21.73,21.73,21.688,21.688,5307,0
2013-02-25,21.721,21.721,21.654,21.654,7898,0
2013-02-26,21.679,21.772,21.679,21.772,5033,0
2013-02-27,21.747,21.772,21.74,21.772,7810,0
2013-02-28,21.756,21.772,21.74,21.756,2775,0
2013-03-01,21.721,21.74,21.688,21.697,6082,0
2013-03-04,21.73,21.772,21.714,21.772,4400,0
2013-03-05,21.772,21.772,21.714,21.721,9079,0
2013-03-06,21.721,21.74,21.637,21.688,11427,0
2013-03-07,21.714,21.73,21.654,21.654,9664,0
2013-03-08,21.697,21.721,21.628,21.628,19921,0
2013-03-11,21.671,21.697,21.628,21.671,7904,0
2013-03-12,21.721,21.721,21.527,21.628,24768,0
2013-03-13,21.612,21.654,21.57,21.57,6739,0
2013-03-14,21.604,21.628,21.578,21.578,6634,0
2013-03-15,21.647,21.647,21.57,21.621,16535,0
2013-03-18,21.688,21.688,21.57,21.595,23491,0
2013-03-19,21.654,21.671,21.57,21.628,86414,0
2013-03-20,21.628,21.654,21.553,21.578,37367,0
2013-03-21,21.578,21.647,21.578,21.647,2091,0
2013-03-22,21.647,21.697,21.647,21.688,7516,0
2013-03-25,21.679,21.705,21.628,21.705,14168,0
2013-03-26,21.74,21.783,21.618,21.721,22942,0
2013-03-27,21.783,21.791,21.74,21.74,103883,0
2013-03-28,21.783,21.842,21.765,21.791,78109,0
2013-04-01,21.809,21.842,21.783,21.791,20476,0
2013-04-02,21.842,21.938,21.834,21.903,14737,0
2013-04-03,21.938,21.947,21.911,21.938,10839,0
2013-04-04,22.007,22.007,21.886,21.903,9606,0
2013-04-05,21.954,21.954,21.816,21.852,15533,0
2013-04-08,21.826,21.929,21.783,21.791,115804,0
2013-04-09,21.895,21.895,21.799,21.816,57308,0
2013-04-10,21.816,21.886,21.816,21.816,42514,0
2013-04-11,21.859,21.929,21.826,21.868,29739,0
2013-04-12,21.868,21.895,21.859,21.886,13426,0
2013-04-15,21.929,21.938,21.816,21.816,33727,0
2013-04-16,21.842,21.92,21.826,21.859,30024,0
2013-04-17,21.911,21.911,21.714,21.765,260422,0
2013-04-18,21.773,21.852,21.714,21.721,470534,0
2013-04-19,21.783,21.938,21.644,21.644,486318,0
2013-04-22,21.73,21.809,21.73,21.73,57508,0
2013-04-23,21.791,21.816,21.721,21.773,52310,0
2013-04-24,21.816,21.816,21.773,21.791,32447,0
2013-04-25,21.816,21.852,21.791,21.842,20304,0
2013-04-26,21.842,21.895,21.834,21.895,33436,0
2013-04-29,21.886,21.972,21.859,21.964,38737,0
2013-04-30,21.903,21.964,21.895,21.947,18986,0
2013-05-01,21.964,21.964,21.791,21.929,141811,0
2013-05-02,21.964,21.981,21.903,21.947,34692,0
2013-05-03,21.954,21.99,21.947,21.964,13409,0
2013-05-06,21.997,21.997,21.947,21.99,9926,0
2013-05-07,22.015,22.015,21.981,21.99,17272,0
2013-05-08,22.067,22.067,22.007,22.058,24998,0
2013-05-09,22.058,22.058,21.981,22.015,13859,0
2013-05-10,22.077,22.077,21.981,21.981,9079,0
2013-05-13,22.033,22.033,21.868,21.886,51112,0
2013-05-14,21.929,21.947,21.895,21.895,22238,0
2013-05-15,21.954,21.964,21.911,21.929,10806,0
2013-05-16,21.981,21.981,21.938,21.947,9886,0
2013-05-17,21.99,21.99,21.947,21.972,7723,0
2013-05-20,21.997,22.007,21.954,21.981,10300,0
2013-05-21,21.997,21.997,21.903,21.981,79542,0
2013-05-22,21.964,22.067,21.954,21.981,19012,0
2013-05-23,21.981,22.067,21.947,22.042,15318,0
2013-05-24,22.092,22.144,22.024,22.033,24742,0
2013-05-28,22.11,22.162,21.997,22.101,15215,0
2013-05-29,22.042,22.05,21.938,22.033,37774,0
2013-05-30,22.024,22.067,22.024,22.042,40754,0
2013-05-31,22.11,22.11,21.938,21.938,10290,0
2013-06-03,21.947,21.997,21.929,21.964,7946,0
2013-06-04,21.964,22.024,21.947,21.972,4119,0
2013-06-05,22.015,22.024,21.938,21.972,43293,0
2013-06-06,21.964,22.024,21.947,21.947,1991,0
2013-06-07,21.981,22.077,21.947,22.077,37219,0
2013-06-10,21.981,22.092,21.954,21.954,12312,0
2013-06-11,21.964,21.997,21.947,21.947,93053,0
2013-06-12,21.947,21.964,21.756,21.756,44942,0
2013-06-13,21.791,21.947,21.773,21.859,15927,0
2013-06-14,21.859,21.972,21.816,21.92,6077,0
2013-06-17,22.024,22.11,21.859,21.997,11308,0
2013-06-18,22.033,22.101,22.015,22.092,10576,0
2013-06-19,22.11,22.162,21.99,21.99,13731,0
2013-06-20,21.99,22.077,21.929,21.99,61088,0
2013-06-21,21.877,22.007,21.877,21.99,7552,0
2013-06-24,21.947,21.954,21.74,21.954,22612,0
2013-06-25,21.903,22.11,21.852,22.05,26448,0
2013-06-26,22.287,22.287,22.164,22.182,31136,0
2013-06-27,22.278,22.412,22.243,22.359,12869,0
2013-06-28,22.795,22.849,22.786,22.814,12321,0
2013-07-01,22.368,22.368,22.331,22.331,5920,0
2013-07-02,22.278,22.35,22.278,22.34,16428,0
2013-07-03,22.243,22.35,22.243,22.35,2380,0
2013-07-05,22.271,22.315,22.174,22.271,15619,0
2013-07-08,22.271,22.472,22.252,22.34,8729,0
2013-07-09,22.331,22.331,22.199,22.199,9979,0
2013-07-10,22.199,22.234,22.164,22.189,14974,0
2013-07-11,22.189,22.35,22.189,22.287,11544,0
2013-07-12,22.323,22.331,22.252,22.271,3664,0
2013-07-15,22.34,22.35,22.278,22.306,5128,0
2013-07-16,22.34,22.374,22.262,22.287,5451,0
2013-07-17,22.331,22.34,22.323,22.34,6685,0
2013-07-18,22.271,22.34,22.243,22.252,9416,0
2013-07-19,22.243,22.35,22.243,22.35,1598,0
2013-07-22,22.278,22.374,22.262,22.331,7784,0
2013-07-23,22.34,22.374,22.306,22.315,6854,0
2013-07-24,22.306,22.501,22.306,22.374,9451,0
2013-07-25,22.35,22.368,22.208,22.208,24007,0
2013-07-26,22.182,22.287,22.182,22.189,6599,0
2013-07-29,22.182,22.243,22.182,22.208,8214,0
2013-07-30,22.243,22.243,22.182,22.182,20078,0
2013-07-31,22.182,22.199,22.164,22.199,14544,0
2013-08-01,22.199,22.262,22.199,22.252,16881,0
2013-08-02,22.199,22.243,22.199,22.243,5210,0
2013-08-05,22.199,22.243,22.199,22.234,8031,0
2013-08-06,22.243,22.278,22.182,22.208,14364,0
2013-08-07,22.182,22.278,22.182,22.271,8415,0
2013-08-08,22.278,22.394,22.262,22.394,19292,0
2013-08-09,22.384,22.412,22.315,22.384,10169,0
2013-08-12,22.35,22.419,22.331,22.403,11143,0
2013-08-13,22.394,22.403,22.252,22.252,23149,0
2013-08-14,22.262,22.35,22.262,22.296,14666,0
2013-08-15,22.287,22.296,22.208,22.226,19685,0
2013-08-16,22.129,22.287,22.129,22.208,14569,0
2013-08-19,22.208,22.226,22.067,22.085,33531,0
2013-08-20,22.077,22.374,22.077,22.262,51441,0
2013-08-21,22.174,22.359,22.111,22.174,8701,0
2013-08-22,22.234,22.243,22.182,22.199,7760,0
2013-08-23,22.199,22.331,22.174,22.226,13672,0
2013-08-26,22.35,22.438,22.271,22.306,7646,0
2013-08-27,22.296,22.403,22.287,22.315,6595,0
2013-08-28,22.287,22.419,22.278,22.419,13898,0
2013-08-29,22.359,22.457,22.262,22.457,10851,0
2013-08-30,22.949,22.949,22.741,22.741,11482,0
2013-09-03,22.368,22.368,22.278,22.35,4505,0
2013-09-04,22.306,22.457,22.306,22.374,4526,0
2013-09-05,22.438,22.438,22.296,22.359,1426,0
2013-09-06,22.359,22.438,22.359,22.368,4813,0
2013-09-09,22.464,22.482,22.447,22.482,5653,0
2013-09-10,22.384,22.482,22.374,22.374,4560,0
2013-09-11,22.331,22.482,22.323,22.482,9790,0
2013-09-12,22.368,22.457,22.35,22.447,1472,0
2013-09-13,22.412,22.438,22.359,22.384,4866,0
2013-09-16,22.428,22.482,22.331,22.472,5438,0
2013-09-17,22.457,22.472,22.34,22.419,17884,0
2013-09-18,22.438,22.552,22.35,22.464,11298,0
2013-09-19,22.508,22.632,22.482,22.482,7026,0
2013-09-20,22.464,22.464,22.438,22.438,6962,0
2013-09-23,22.525,22.641,22.464,22.623,10906,0
2013-09-24,22.596,22.641,22.464,22.596,19770,0
2013-09-25,22.56,22.641,22.508,22.545,24731,0
2013-09-26,22.733,22.778,22.606,22.696,19781,0
2013-09-27,22.724,22.724,22.679,22.679,2884,0
2013-09-30,22.679,22.814,22.679,22.769,2985,0
2013-10-01,22.704,22.795,22.696,22.778,3533,0
2013-10-02,22.741,22.795,22.687,22.741,6503,0
2013-10-03,22.724,22.759,22.687,22.724,15005,0
2013-10-04,22.687,22.714,22.687,22.704,8066,0
2013-10-07,22.704,22.704,22.634,22.659,7982,0
2013-10-08,22.659,22.679,22.624,22.624,6954,0
2013-10-09,22.614,22.642,22.489,22.534,31014,0
2013-10-10,22.614,22.687,22.544,22.634,6598,0
2013-10-11,22.687,22.704,22.634,22.659,7162,0
2013-10-14,22.614,22.724,22.614,22.679,8967,0
2013-10-15,22.704,22.704,22.614,22.659,8932,0
2013-10-16,22.614,22.687,22.614,22.679,4399,0
2013-10-17,22.651,22.696,22.651,22.679,3882,0
2013-10-18,22.614,22.714,22.614,22.714,5540,0
2013-10-21,22.679,22.714,22.679,22.679,7995,0
2013-10-22,22.704,22.724,22.659,22.679,13337,0
2013-10-23,22.714,22.724,22.669,22.724,10754,0
2013-10-24,22.724,22.895,22.714,22.814,31712,0
2013-10-25,22.931,22.949,22.778,22.876,8761,0
2013-10-28,22.814,22.94,22.642,22.841,30819,0
2013-10-29,22.714,22.921,22.704,22.741,7783,0
2013-10-30,22.904,22.994,22.795,22.795,28329,0
2013-10-31,22.814,22.904,22.795,22.849,7208,0
2013-11-01,22.94,22.94,22.849,22.904,14939,0
2013-11-04,22.912,22.949,22.867,22.867,8185,0
2013-11-05,22.814,22.867,22.814,22.867,1803,0
2013-11-06,22.859,22.876,22.795,22.804,8538,0
2013-11-07,22.804,22.859,22.795,22.795,11777,0
2013-11-08,22.814,22.814,22.778,22.778,5669,0
2013-11-11,22.769,22.912,22.769,22.886,26873,0
2013-11-12,22.886,22.94,22.759,22.814,22251,0
2013-11-13,22.759,22.886,22.724,22.859,69478,0
2013-11-14,22.786,22.886,22.75,22.75,4453,0
2013-11-15,22.75,22.831,22.75,22.759,6576,0
2013-11-18,22.849,22.895,22.804,22.849,7043,0
2013-11-19,22.859,22.859,22.778,22.786,3863,0
2013-11-20,22.786,22.814,22.759,22.778,15028,0
2013-11-21,22.786,22.849,22.778,22.841,8771,0
2013-11-22,22.876,22.904,22.795,22.886,7260,0
2013-11-25,22.849,22.895,22.822,22.822,4436,0
2013-11-26,22.822,22.831,22.814,22.814,6953,0
2013-11-27,22.822,22.831,22.75,22.769,20203,0
2013-11-29,22.795,22.814,22.786,22.814,1619,0
2013-12-02,22.778,22.859,22.759,22.831,13196,0
2013-12-03,22.786,22.867,22.679,22.841,21145,0
2013-12-04,22.841,22.876,22.786,22.849,9187,0
2013-12-05,22.804,22.886,22.769,22.769,9314,0
2013-12-06,22.876,22.895,22.724,22.895,23033,0
2013-12-09,22.859,22.876,22.778,22.841,86391,0
2013-12-10,22.786,22.886,22.778,22.849,4436,0
2013-12-11,22.814,22.876,22.814,22.814,4318,0
2013-12-12,22.822,22.849,22.814,22.849,5101,0
2013-12-13,22.831,22.895,22.814,22.867,3637,0
2013-12-16,22.867,22.931,22.831,22.931,3347,0
2013-12-17,22.904,22.949,22.904,22.949,4180,0
2013-12-18,22.994,23.04,22.949,23.04,4365,0
2013-12-19,23.04,23.047,22.985,22.994,15319,0
2013-12-20,23.002,23.047,22.994,23.03,3774,0
2013-12-23,23.047,23.076,23.011,23.076,9335,0
2013-12-24,23.084,23.084,23.002,23.04,6903,0
2013-12-26,23.066,23.066,23.011,23.066,6701,0
2013-12-27,23.202,23.202,23.018,23.083,14343,0
2013-12-30,23.129,23.129,23.083,23.11,7766,0
2013-12-31,23.129,23.221,23.12,23.221,3196,0
2014-01-02,23.129,23.276,23.129,23.129,7717,0
2014-01-03,23.202,23.267,23.166,23.212,17502,0
2014-01-06,23.294,23.294,23.12,23.156,12939,0
2014-01-07,23.147,23.221,23.12,23.212,9331,0
2014-01-08,23.183,23.193,23.147,23.147,7339,0
2014-01-09,23.166,23.212,23.156,23.166,2507,0
2014-01-10,23.175,23.23,23.156,23.156,10600,0
2014-01-13,23.175,23.183,23.156,23.156,5561,0
2014-01-14,23.175,23.23,23.11,23.212,30871,0
2014-01-15,23.239,23.239,23.156,23.202,6280,0
2014-01-16,23.202,23.202,23.166,23.193,6886,0
2014-01-17,23.156,23.202,23.156,23.183,19897,0
2014-01-21,23.202,23.202,23.175,23.183,10576,0
2014-01-22,23.202,23.202,23.166,23.183,6057,0
2014-01-23,23.166,23.202,23.166,23.183,7364,0
2014-01-24,23.166,23.193,23.137,23.147,14378,0
2014-01-27,23.129,23.129,23.064,23.074,25310,0
2014-01-28,23.101,23.11,23.045,23.064,18044,0
2014-01-29,23.101,23.12,23.045,23.074,20010,0
2014-01-30,23.12,23.166,23.12,23.147,2063,0
2014-01-31,23.147,23.147,23.074,23.074,11632,0
2014-02-03,23.137,23.137,23.064,23.074,14151,0
2014-02-04,23.074,23.11,23.064,23.064,5959,0
2014-02-05,23.064,23.12,23.045,23.083,24492,0
2014-02-06,23.12,23.239,23.12,23.12,36993,0
2014-02-07,23.202,23.212,23.101,23.12,19036,0
2014-02-10,23.175,23.183,23.12,23.137,14553,0
2014-02-11,23.156,23.175,23.129,23.137,10429,0
2014-02-12,23.175,23.202,23.129,23.183,4893,0
2014-02-13,23.147,23.221,23.137,23.212,17263,0
2014-02-14,23.23,23.368,23.202,23.239,21260,0
2014-02-18,23.221,23.386,23.221,23.368,19120,0
2014-02-19,23.359,23.47,23.359,23.432,13664,0
2014-02-20,23.451,23.451,23.377,23.396,11258,0
2014-02-21,23.34,23.506,23.34,23.506,7342,0
2014-02-24,23.506,23.506,23.442,23.46,23411,0
2014-02-25,23.451,23.516,23.451,23.478,9173,0
2014-02-26,23.451,23.488,23.451,23.478,1943,0
2014-02-27,23.534,23.562,23.405,23.478,5267,0
2014-02-28,23.478,23.478,23.414,23.46,8473,0
2014-03-03,23.423,23.58,23.423,23.58,6278,0
2014-03-04,23.589,23.616,23.57,23.616,14891,0
2014-03-05,23.608,23.608,23.562,23.562,11594,0
2014-03-06,23.405,23.608,23.405,23.534,5675,0
2014-03-07,23.589,23.589,23.497,23.506,5160,0
2014-03-10,23.488,23.552,23.488,23.552,2498,0
2014-03-11,23.497,23.616,23.478,23.516,978,0
2014-03-12,23.562,23.58,23.506,23.58,3853,0
2014-03-13,23.552,23.58,23.478,23.58,7201,0
2014-03-14,23.506,23.58,23.506,23.552,4220,0
2014-03-17,23.608,23.616,23.608,23.608,2326,0
2014-03-18,23.626,23.644,23.589,23.644,6299,0
2014-03-19,23.644,23.672,23.644,23.672,6176,0
2014-03-20,23.644,23.681,23.57,23.589,14926,0
2014-03-21,23.58,23.746,23.58,23.746,16910,0
2014-03-24,23.626,23.763,23.626,23.736,13271,0
2014-03-25,23.763,23.792,23.718,23.782,9181,0
2014-03-26,23.792,23.792,23.663,23.746,16400,0
2014-03-27,23.838,23.838,23.753,23.8,24779,0
2014-03-28,23.8,23.819,23.725,23.725,11007,0
2014-03-31,23.856,23.866,23.753,23.8,14300,0
2014-04-01,23.781,23.894,23.762,23.856,34892,0
2014-04-02,23.875,23.951,23.772,23.781,68175,0
2014-04-03,23.781,23.903,23.781,23.875,15183,0
2014-04-04,23.847,23.913,23.8,23.8,18095,0
2014-04-07,23.828,23.875,23.828,23.866,4413,0
2014-04-08,23.866,23.894,23.866,23.866,12404,0
2014-04-09,23.894,24.045,23.856,23.856,59097,0
2014-04-10,23.838,23.866,23.791,23.791,31228,0
2014-04-11,23.847,23.847,23.744,23.781,17165,0
2014-04-14,23.781,23.791,23.753,23.781,20139,0
2014-04-15,23.856,23.866,23.828,23.866,18938,0
2014-04-16,23.96,23.969,23.884,23.931,37151,0
2014-04-17,23.951,23.951,23.866,23.894,12157,0
2014-04-21,24.016,24.082,23.64,23.978,555147,0
2014-04-22,23.988,24.016,23.941,23.969,38025,0
2014-04-23,23.998,24.045,23.951,23.998,26441,0
2014-04-24,24.045,24.045,23.941,23.941,17256,0
2014-04-25,23.847,23.978,23.847,23.941,6038,0
2014-04-28,24.119,24.119,23.978,23.988,14343,0
2014-04-29,23.998,24.119,23.96,24.016,71517,0
2014-04-30,23.96,24.063,23.96,23.969,24605,0
2014-05-01,24.007,24.092,23.951,23.978,68359,0
2014-05-02,23.969,24.016,23.951,24.016,19521,0
2014-05-05,23.96,24.007,23.875,23.96,22677,0
2014-05-06,23.941,24.016,23.838,23.978,70395,0
2014-05-07,23.978,24.063,23.884,23.969,54744,0
2014-05-08,23.998,24.101,23.978,24.025,19172,0
2014-05-09,24.025,24.054,23.96,24.054,9804,0
2014-05-12,24.101,24.101,23.951,23.978,36546,0
2014-05-13,23.978,24.045,23.941,23.998,18947,0
2014-05-14,24.016,24.016,23.988,24.007,20096,0
2014-05-15,24.063,24.063,24.007,24.054,9328,0
2014-05-16,24.063,24.072,24.016,24.072,12143,0
2014-05-19,24.025,24.063,24.025,24.063,19394,0
2014-05-20,24.063,24.063,24.054,24.054,11041,0
2014-05-21,24.092,24.101,24.035,24.082,6649,0
2014-05-22,24.082,24.092,24.025,24.092,20473,0
2014-05-23,24.148,24.157,24.063,24.11,7464,0
2014-05-27,24.072,24.092,24.063,24.072,7394,0
2014-05-28,24.119,24.119,24.007,24.025,25678,0
2014-05-29,24.016,24.092,24.016,24.072,35874,0
2014-05-30,24.129,24.139,24.007,24.063,13118,0
2014-06-02,24.035,24.063,24.016,24.025,15903,0
2014-06-03,23.998,24.045,23.998,24.007,10039,0
2014-06-04,24.016,24.082,23.969,24.063,21657,0
2014-06-05,24.016,24.063,24.016,24.063,15046,0
2014-06-06,24.119,24.119,24.092,24.119,2695,0
2014-06-09,24.119,24.139,24.063,24.139,7143,0
2014-06-10,24.129,24.129,24.072,24.129,6277,0
2014-06-11,24.139,24.204,24.129,24.157,20101,0
2014-06-12,24.082,24.195,24.082,24.195,5828,0
2014-06-13,24.139,24.166,24.139,24.166,904,0
2014-06-16,24.176,24.204,24.063,24.148,22531,0
2014-06-17,24.204,24.233,24.186,24.195,17716,0
2014-06-18,24.233,24.233,24.139,24.148,34205,0
2014-06-19,24.166,24.233,24.166,24.204,5375,0
2014-06-20,24.213,24.223,24.166,24.195,6279,0
2014-06-23,24.204,24.233,24.176,24.204,9244,0
2014-06-24,24.186,24.336,24.186,24.317,14013,0
2014-06-25,24.317,24.327,24.28,24.327,3133,0
2014-06-26,24.421,24.43,24.325,24.411,26866,0
2014-06-27,24.391,24.459,24.373,24.439,17483,0
2014-06-30,24.449,24.478,24.391,24.478,10537,0
2014-07-01,24.478,24.478,24.43,24.469,5482,0
2014-07-02,24.449,24.469,24.373,24.391,15528,0
2014-07-03,24.469,24.487,24.449,24.487,14012,0
2014-07-07,24.517,24.631,24.497,24.631,28459,0
2014-07-08,24.631,24.631,24.583,24.593,10247,0
2014-07-09,24.641,24.679,24.613,24.67,4220,0
2014-07-10,24.661,24.709,24.526,24.526,15571,0
2014-07-11,24.565,24.574,24.449,24.459,19280,0
2014-07-14,24.517,24.583,24.469,24.487,5161,0
2014-07-15,24.699,24.699,24.325,24.487,223108,0
2014-07-16,24.565,24.565,24.43,24.43,17920,0
2014-07-17,24.469,24.497,24.43,24.43,6513,0
2014-07-18,24.43,24.507,24.391,24.43,20060,0
2014-07-21,24.469,24.478,24.382,24.382,15090,0
2014-07-22,24.373,24.478,24.373,24.411,6298,0
2014-07-23,24.459,24.478,24.421,24.469,8208,0
2014-07-24,24.593,24.593,24.469,24.526,22576,0
2014-07-25,24.469,24.709,24.469,24.631,9353,0
2014-07-28,24.679,24.679,24.535,24.545,1645,0
2014-07-29,24.651,24.67,24.613,24.622,5429,0
2014-07-30,24.613,24.613,24.565,24.583,5916,0
2014-07-31,24.565,24.631,24.469,24.555,14172,0
2014-08-01,24.583,24.651,24.421,24.43,41193,0
2014-08-04,24.555,24.583,24.382,24.478,8116,0
2014-08-05,24.545,24.613,24.517,24.565,13418,0
2014-08-06,24.661,24.661,24.526,24.535,12497,0
2014-08-07,24.535,24.535,24.401,24.421,6273,0
2014-08-08,24.622,24.622,24.449,24.507,2543,0
2014-08-11,24.497,24.67,24.487,24.497,3434,0
2014-08-12,24.517,24.583,24.517,24.535,2419,0
2014-08-13,24.603,24.651,24.517,24.583,8790,0
2014-08-14,24.565,24.565,24.517,24.526,9488,0
2014-08-15,24.574,24.651,24.574,24.651,1159,0
2014-08-18,24.661,24.766,24.661,24.661,719,0
2014-08-19,24.661,24.757,24.641,24.718,11023,0
2014-08-20,24.766,24.833,24.497,24.497,14406,0
2014-08-21,24.565,24.747,24.565,24.747,4716,0
2014-08-22,24.613,24.747,24.613,24.641,5804,0
2014-08-25,24.613,24.814,24.613,24.814,11197,0
2014-08-26,24.641,24.843,24.641,24.747,2920,0
2014-08-27,24.795,24.814,24.641,24.679,6802,0
2014-08-28,24.785,24.795,24.727,24.795,1690,0
2014-08-29,24.805,24.862,24.805,24.833,4707,0
2014-09-02,24.805,24.833,24.661,24.709,8449,0
2014-09-03,24.737,24.823,24.737,24.757,5494,0
2014-09-04,24.795,24.795,24.67,24.727,6737,0
2014-09-05,24.727,24.727,24.507,24.583,30037,0
2014-09-08,24.583,24.679,24.555,24.593,17285,0
2014-09-09,24.574,24.651,24.574,24.583,1685,0
2014-09-10,24.603,24.622,24.565,24.574,5487,0
2014-09-11,24.593,24.679,24.517,24.679,13654,0
2014-09-12,24.583,24.67,24.565,24.574,18566,0
2014-09-15,24.535,24.853,24.535,24.737,39938,0
2014-09-16,24.67,24.775,24.67,24.709,14327,0
2014-09-17,24.709,24.709,24.67,24.709,6297,0
2014-09-18,24.699,24.699,24.631,24.651,7252,0
2014-09-19,24.651,24.795,24.651,24.709,10169,0
2014-09-22,24.757,24.766,24.651,24.727,24514,0
2014-09-23,24.718,24.775,24.67,24.67,14568,0
2014-09-24,24.622,24.689,24.622,24.631,17502,0
2014-09-25,24.631,24.833,24.631,24.795,55967,0
2014-09-26,24.871,24.901,24.783,24.862,52025,0
2014-09-29,24.871,24.881,24.822,24.822,12403,0
2014-09-30,24.881,24.881,24.764,24.764,14788,0
2014-10-01,24.803,24.852,24.724,24.744,18552,0
2014-10-02,24.813,24.852,24.764,24.764,5836,0
2014-10-03,24.813,24.832,24.754,24.783,7559,0
2014-10-06,24.783,24.959,24.783,24.881,8074,0
2014-10-07,24.871,24.93,24.862,24.881,17365,0
2014-10-08,24.822,24.94,24.822,24.92,10377,0
2014-10-09,24.92,24.92,24.842,24.891,3422,0
2014-10-10,24.91,24.91,24.783,24.783,10148,0
2014-10-13,24.832,24.862,24.783,24.783,17592,0
2014-10-14,24.793,24.862,24.783,24.813,10546,0
2014-10-15,24.852,24.862,24.724,24.822,27010,0
2014-10-16,24.803,24.871,24.685,24.822,24453,0
2014-10-17,24.871,24.871,24.764,24.813,6201,0
2014-10-20,24.862,24.989,24.862,24.92,21281,0
2014-10-21,24.93,24.93,24.842,24.92,18687,0
2014-10-22,24.862,24.999,24.862,24.881,4466,0
2014-10-23,24.959,24.959,24.832,24.91,13995,0
2014-10-24,24.862,25.018,24.862,24.969,6485,0
2014-10-27,24.959,24.979,24.95,24.959,3607,0
2014-10-28,24.989,25.028,24.881,24.969,13131,0
2014-10-29,24.891,25.018,24.842,24.871,9100,0
2014-10-30,24.901,24.901,24.852,24.871,2191,0
2014-10-31,24.92,25.018,24.92,24.94,4902,0
2014-11-03,24.94,25.028,24.93,24.959,17617,0
2014-11-04,24.979,25.018,24.93,25.018,10699,0
2014-11-05,24.999,25.057,24.959,25.048,18254,0
2014-11-06,25.048,25.067,24.979,25.067,10355,0
2014-11-07,25.116,25.126,25.067,25.106,9093,0
2014-11-10,25.136,25.136,25.048,25.077,9285,0
2014-11-11,25.087,25.136,25.038,25.136,8379,0
2014-11-12,25.146,25.146,25.067,25.126,2201,0
2014-11-13,25.126,25.175,25.038,25.087,8857,0
2014-11-14,25.165,25.165,25.087,25.087,2655,0
2014-11-17,25.136,25.136,25.028,25.048,10011,0
2014-11-18,25.048,25.165,25.048,25.165,1004,0
2014-11-19,25.146,25.185,25.038,25.038,13259,0
2014-11-20,25.067,25.136,25.057,25.126,4074,0
2014-11-21,25.126,25.126,25.116,25.126,1919,0
2014-11-24,25.087,25.136,25.067,25.067,4443,0
2014-11-25,25.067,25.126,25.067,25.097,2833,0
2014-11-26,25.146,25.165,25.097,25.165,5296,0
2014-11-28,25.204,25.204,25.126,25.146,6856,0
2014-12-01,25.126,25.126,25.106,25.106,3264,0
2014-12-02,25.116,25.234,25.106,25.126,8224,0
2014-12-03,25.204,25.204,25.097,25.126,11099,0
2014-12-04,25.185,25.185,25.155,25.175,6651,0
2014-12-05,25.185,25.185,25.155,25.165,3401,0
2014-12-08,25.204,25.204,25.077,25.155,4165,0
2014-12-09,25.106,25.224,25.097,25.155,7176,0
2014-12-10,25.195,25.234,25.175,25.185,5379,0
2014-12-11,25.204,25.214,25.126,25.165,5698,0
2014-12-12,25.155,25.195,25.126,25.185,12397,0
2014-12-15,25.136,25.175,25.126,25.136,9496,0
2014-12-16,25.116,25.126,25.067,25.116,4013,0
2014-12-17,25.106,25.165,25.057,25.106,19465,0
2014-12-18,25.106,25.165,25.106,25.126,17484,0
2014-12-19,25.165,25.204,25.146,25.195,1889,0
2014-12-22,25.244,25.244,25.185,25.224,2470,0
2014-12-23,25.234,25.312,25.224,25.312,23479,0
2014-12-24,25.185,25.273,25.185,25.234,10259,0
2014-12-26,25.273,25.322,25.244,25.322,4648,0
2014-12-29,25.36,25.57,25.36,25.55,30914,0
2014-12-30,25.47,25.61,25.47,25.5,9226,0
2014-12-31,25.51,25.54,25.51,25.53,2800,0
2015-01-02,25.52,25.65,25.46,25.61,5549,0
2015-01-05,25.55,25.57,25.5,25.5,6262,0
2015-01-06,25.51,25.57,25.5,25.57,32556,0
2015-01-07,25.51,25.71,25.51,25.65,26105,0
2015-01-08,25.61,25.65,25.55,25.55,7344,0
2015-01-09,25.59,25.71,25.53,25.63,12097,0
2015-01-12,25.56,25.74,25.56,25.66,11959,0
2015-01-13,25.74,25.75,25.65,25.67,4986,0
2015-01-14,25.67,25.67,25.54,25.56,26534,0
2015-01-15,25.57,25.57,25.52,25.57,15951,0
2015-01-16,25.57,25.65,25.53,25.62,12760,0
2015-01-20,25.7,25.7,25.58,25.62,8522,0
2015-01-21,25.62,25.82,25.56,25.58,18206,0
2015-01-22,25.57,25.73,25.52,25.73,17502,0
2015-01-23,25.68,25.75,25.67,25.7,1715,0
2015-01-26,25.74,25.8,25.7,25.77,4097,0
2015-01-27,25.81,25.81,25.68,25.78,5129,0
2015-01-28,25.71,25.79,25.71,25.75,1421,0
2015-01-29,25.82,25.82,25.75,25.79,4040,0
2015-01-30,25.75,25.92,25.69,25.72,16268,0
2015-02-02,25.91,25.91,25.7,25.77,1446,0
2015-02-03,25.76,25.85,25.7,25.74,14408,0
2015-02-04,25.72,25.73,25.6,25.62,23440,0
2015-02-05,25.67,25.81,25.62,25.67,3113,0
2015-02-06,25.73,25.78,25.66,25.67,4483,0
2015-02-09,25.8,25.8,25.6,25.67,23521,0
2015-02-10,25.66,25.77,25.64,25.75,6415,0
2015-02-11,25.67,25.77,25.66,25.77,2847,0
2015-02-12,25.77,25.83,25.77,25.83,3649,0
2015-02-13,25.85,25.85,25.72,25.75,6569,0
2015-02-17,25.75,25.79,25.74,25.75,4504,0
2015-02-18,25.76,25.84,25.75,25.77,4863,0
2015-02-19,25.75,25.93,25.72,25.87,6068,0
2015-02-20,25.77,25.85,25.75,25.83,8833,0
2015-02-23,25.79,25.93,25.79,25.8,12106,0
2015-02-24,25.92,25.92,25.76,25.79,10934,0
2015-02-25,25.8,25.88,25.8,25.81,6280,0
2015-02-26,25.8,25.91,25.77,25.77,11224,0
2015-02-27,25.87,25.89,25.8,25.8,7546,0
2015-03-02,25.8,25.914,25.8,25.861,6810,0
2015-03-03,25.92,25.99,25.82,25.99,6914,0
2015-03-04,25.99,25.99,25.932,25.99,5182,0
2015-03-05,26,26.06,25.95,26.03,4475,0
2015-03-06,26.015,26.015,25.83,25.93,8409,0
2015-03-09,25.85,25.87,25.75,25.81,17281,0
2015-03-10,25.85,25.85,25.8,25.83,3108,0
2015-03-11,25.85,25.92,25.85,25.92,5695,0
2015-03-12,25.9,26.05,25.9,26.035,4679,0
2015-03-13,26.02,26.03,25.96,25.976,6582,0
2015-03-16,26.03,26.08,25.971,26.08,8456,0
2015-03-17,26.1,26.11,25.901,26.1,6477,0
2015-03-18,26.12,26.21,25.99,26.2,16000,0
2015-03-19,26.18,26.24,26,26.06,56079,0
2015-03-20,26.04,26.21,26.02,26.049,2230,0
2015-03-23,26.104,26.14,26.02,26.12,16263,0
2015-03-24,26.043,26.1,26.043,26.1,1879,0
2015-03-25,26.1,26.1,26,26.05,26669,0
2015-03-26,26.12,26.13,26.01,26.13,6987,0
2015-03-27,25.78,25.78,25.69,25.74,4566,0
2015-03-30,25.76,25.76,25.7,25.72,8533,0
2015-03-31,25.69,25.8,25.69,25.72,10355,0
2015-04-01,25.8,25.95,25.61,25.63,23823,0
2015-04-02,25.66,25.72,25.66,25.67,7153,0
2015-04-06,25.64,25.7,25.63,25.68,5651,0
2015-04-07,25.7,25.919,25.7,25.814,8315,0
2015-04-08,26.029,26.04,25.71,25.72,6584,0
2015-04-09,25.79,25.79,25.7,25.744,899,0
2015-04-10,25.75,25.95,25.6,25.64,23470,0
2015-04-13,25.66,25.79,25.62,25.65,5668,0
2015-04-14,25.666,25.7,25.666,25.7,2279,0
2015-04-15,25.77,25.77,25.7,25.75,59237,0
2015-04-16,25.82,26.02,25.78,25.81,23271,0
2015-04-17,25.95,25.95,25.743,25.9,41962,0
2015-04-20,25.85,25.98,25.76,25.95,4640,0
2015-04-21,25.85,25.92,25.75,25.8,6818,0
2015-04-22,25.839,25.85,25.763,25.8,29191,0
2015-04-23,25.82,25.82,25.76,25.76,907,0
2015-04-24,25.756,25.756,25.67,25.67,18722,0
2015-04-27,25.69,25.7,25.68,25.7,4272,0
2015-04-28,25.66,25.7,25.65,25.68,6294,0
2015-04-29,25.74,25.83,25.673,25.83,3615,0
2015-04-30,25.71,25.84,25.62,25.62,10609,0
2015-05-01,25.62,25.669,25.55,25.57,13217,0
2015-05-04,25.54,25.636,25.51,25.51,21064,0
2015-05-05,25.525,25.525,25.4,25.42,103006,0
2015-05-06,25.41,25.64,25.41,25.52,25164,0
2015-05-07,25.45,25.57,25.45,25.55,89112,0
2015-05-08,25.69,25.69,25.47,25.52,17799,0
2015-05-11,25.51,25.57,25.46,25.46,10875,0
2015-05-12,25.45,25.71,25.45,25.59,24142,0
2015-05-13,25.63,25.74,25.54,25.56,19300,0
2015-05-14,25.59,25.92,25.56,25.74,25730,0
2015-05-15,25.849,25.85,25.68,25.8,3600,0
2015-05-18,25.82,25.929,25.82,25.9,13216,0
2015-05-19,25.93,25.95,25.85,25.89,11898,0
2015-05-20,25.89,26.09,25.867,25.92,17602,0
2015-05-21,25.98,26,25.94,25.97,3836,0
2015-05-22,25.95,26.01,25.95,26.01,7135,0
2015-05-26,26.01,26.041,25.67,25.79,46855,0
2015-05-27,25.94,25.94,25.795,25.86,7224,0
2015-05-28,26.03,26.03,25.88,25.91,17024,0
2015-05-29,26.03,26.05,25.9,25.94,15465,0
2015-06-01,26.03,26.03,25.92,25.94,36618,0
2015-06-02,25.92,25.93,25.86,25.91,20924,0
2015-06-03,25.88,26,25.88,26,8730,0
2015-06-04,25.98,26.02,25.97,25.98,14327,0
2015-06-05,25.85,25.98,25.85,25.93,9459,0
2015-06-08,26.04,26.05,25.94,26,10830,0
2015-06-09,26,26,25.891,25.891,10672,0
2015-06-10,25.88,25.97,25.86,25.97,10838,0
2015-06-11,25.98,26.05,25.89,26,4569,0
2015-06-12,26,26.05,25.97,26,7272,0
2015-06-15,25.977,26.01,25.977,26.01,2045,0
2015-06-16,26.02,26.05,25.98,26.03,7626,0
2015-06-17,26.01,26.01,25.95,26.01,24623,0
2015-06-18,25.97,26.03,25.85,25.95,16298,0
2015-06-19,25.964,26,25.94,26,3914,0
2015-06-22,26.07,26.1,26,26.08,7146,0
2015-06-23,26.09,26.12,26.04,26.07,10215,0
2015-06-24,26.082,26.1,26.05,26.1,9761,0
2015-06-25,26.1,26.14,26,26.13,41062,0
2015-06-26,25.73,25.73,25.55,25.62,17464,0
2015-06-29,25.66,25.672,25.49,25.55,33657,0
2015-06-30,25.55,25.78,25.51,25.59,14867,0
2015-07-01,25.6,25.74,25.6,25.64,3724,0
2015-07-02,25.66,25.66,25.61,25.64,3078,0
2015-07-06,25.56,25.66,25.52,25.56,12536,0
2015-07-07,25.57,25.73,25.57,25.73,13243,0
2015-07-08,25.72,25.74,25.61,25.74,3115,0
2015-07-09,25.65,25.68,25.54,25.63,10875,0
2015-07-10,25.661,25.68,25.56,25.659,7323,0
2015-07-13,25.65,25.7,25.641,25.69,8922,0
2015-07-14,25.644,25.7,25.63,25.68,5566,0
2015-07-15,25.7,25.7,25.61,25.7,7288,0
2015-07-16,25.63,25.79,25.63,25.79,23491,0
2015-07-17,25.85,25.93,25.85,25.901,20308,0
2015-07-20,25.94,25.94,25.9,25.92,6462,0
2015-07-21,25.9,25.94,25.873,25.94,19517,0
2015-07-22,25.924,25.93,25.87,25.87,2716,0
2015-07-23,25.91,25.91,25.8,25.9,4936,0
2015-07-24,25.92,25.92,25.8,25.9,2540,0
2015-07-27,25.9,25.9,25.73,25.77,9148,0
2015-07-28,25.86,25.9,25.765,25.8,7336,0
2015-07-29,25.86,25.86,25.78,25.83,5129,0
2015-07-30,25.73,25.89,25.72,25.84,11684,0
2015-07-31,25.81,25.85,25.72,25.83,3740,0
2015-08-03,25.83,25.83,25.767,25.8,1780,0
2015-08-04,25.765,25.874,25.76,25.86,4575,0
2015-08-05,25.77,25.95,25.77,25.87,19126,0
2015-08-06,25.88,25.88,25.76,25.79,5579,0
2015-08-07,25.79,25.89,25.79,25.84,1776,0
2015-08-10,25.85,25.95,25.8,25.91,10644,0
2015-08-11,25.81,25.95,25.81,25.91,7917,0
2015-08-12,25.92,25.93,25.84,25.844,3902,0
2015-08-13,25.93,25.93,25.8,25.82,3267,0
2015-08-14,25.92,25.92,25.82,25.88,3448,0
2015-08-17,25.87,25.88,25.71,25.73,12862,0
2015-08-18,25.75,25.75,25.708,25.72,8550,0
2015-08-19,25.7,25.75,25.679,25.71,4370,0
2015-08-20,25.83,25.9,25.692,25.71,3889,0
2015-08-21,25.7,25.7,25.6,25.62,16105,0
2015-08-24,25.53,25.53,25.37,25.38,24415,0
2015-08-25,25.5,25.5,25.42,25.455,10586,0
2015-08-26,25.53,25.6,25.52,25.6,4550,0
2015-08-27,25.4,25.724,25.4,25.71,7489,0
2015-08-28,25.8,25.8,25.686,25.686,4764,0
2015-08-31,25.708,25.733,25.58,25.72,4182,0
2015-09-01,25.66,25.817,25.56,25.58,7875,0
2015-09-02,25.6,25.75,25.59,25.67,8272,0
2015-09-03,25.602,25.756,25.602,25.687,2500,0
2015-09-04,25.7,25.7,25.51,25.7,8590,0
2015-09-08,25.7,25.85,25.682,25.723,12707,0
2015-09-09,25.74,25.82,25.65,25.672,3685,0
2015-09-10,25.661,25.746,25.65,25.746,1130,0
2015-09-11,25.661,25.774,25.65,25.66,1225,0
2015-09-14,25.694,25.75,25.67,25.718,4466,0
2015-09-15,25.73,25.75,25.51,25.68,14997,0
2015-09-16,25.6,25.73,25.6,25.67,4975,0
2015-09-17,25.71,25.761,25.687,25.71,2382,0
2015-09-18,25.67,25.86,25.67,25.74,5340,0
2015-09-21,25.74,25.83,25.72,25.83,5106,0
2015-09-22,25.82,25.82,25.704,25.81,5070,0
2015-09-23,25.758,25.81,25.758,25.8,4386,0
2015-09-24,25.68,25.81,25.68,25.81,7694,0
2015-09-25,25.765,25.87,25.74,25.85,6990,0
2015-09-28,25.42,25.54,25.3,25.45,14253,0
2015-09-29,25.59,25.59,25.3,25.381,4770,0
2015-09-30,25.34,25.524,25.3,25.524,12630,0
2015-10-01,25.36,25.43,25.36,25.43,600,0
2015-10-02,25.4,25.56,25.4,25.47,14357,0
2015-10-05,25.59,25.59,25.41,25.49,1900,0
2015-10-06,25.48,25.513,25.365,25.4,8673,0
2015-10-07,25.4,25.459,25.307,25.365,10125,0
2015-10-08,25.26,25.54,25.26,25.4,8151,0
2015-10-09,25.49,25.49,25.4,25.4,5985,0
2015-10-12,25.5,25.5,25.34,25.34,6963,0
2015-10-13,25.293,25.33,25.293,25.33,8979,0
2015-10-14,25.39,25.43,25.34,25.35,6200,0
2015-10-15,25.48,25.505,25.04,25.22,470594,0
2015-10-16,25.27,25.3,25.18,25.24,18628,0
2015-10-19,25.3,25.32,25.25,25.29,13853,0
2015-10-20,25.31,25.316,25.2,25.22,16536,0
2015-10-21,25.24,25.26,25.02,25.15,559238,0
2015-10-22,25.087,25.2,25.087,25.17,26743,0
2015-10-23,25.19,25.2,25.1,25.11,15415,0
2015-10-26,25.14,25.164,25.1,25.15,13399,0
2015-10-27,25.15,25.16,25.064,25.14,28948,0
2015-10-28,25.132,25.15,25.1,25.11,10176,0
2015-10-29,25.16,25.19,25.12,25.12,9980,0
2015-10-30,25.14,25.23,25.14,25.23,6100,0
2015-11-02,25.25,25.3,25.19,25.3,10755,0
2015-11-03,25.23,25.34,25.23,25.31,9899,0
2015-11-04,25.3,25.34,25.265,25.33,5409,0
2015-11-05,25.32,25.32,25,25.12,383909,0
2015-11-06,25.13,25.17,25.07,25.16,7134,0
2015-11-09,25.08,25.148,25.07,25.07,12141,0
2015-11-10,25.157,25.16,25.1,25.12,2046,0
2015-11-11,25.1,25.23,25.1,25.23,15024,0
2015-11-12,25.22,25.23,25.2,25.22,4913,0
2015-11-13,25.2,25.2,25.15,25.17,21904,0
2015-11-16,25.16,25.191,25.14,25.14,8528,0
2015-11-17,25.17,25.18,25.146,25.17,9800,0
2015-11-18,25.22,25.3,25.17,25.3,17942,0
2015-11-19,25.27,25.34,25.25,25.28,20220,0
2015-11-20,25.3,25.39,25.29,25.39,5672,0
2015-11-23,25.366,25.4,25.352,25.39,2900,0
2015-11-24,25.35,25.45,25.261,25.34,7914,0
2015-11-25,25.45,25.45,25.32,25.37,3173,0
2015-11-27,25.29,25.35,25.27,25.35,10876,0
2015-11-30,25.33,25.378,25.26,25.33,4130,0
2015-12-01,25.38,25.47,25.343,25.47,7432,0
2015-12-02,25.48,25.48,25.38,25.381,3402,0
2015-12-03,25.34,25.42,25.3,25.34,10836,0
2015-12-04,25.39,25.4,25.26,25.31,19798,0
2015-12-07,25.31,25.38,25.22,25.25,5803,0
2015-12-08,25.256,25.3,25.136,25.2,14278,0
2015-12-09,25.2,25.2,25.16,25.17,1990,0
2015-12-10,25.17,25.3,25.17,25.27,14342,0
2015-12-11,25.14,25.24,25.06,25.15,15759,0
2015-12-14,25.19,25.19,24.64,24.88,40654,0
2015-12-15,25.07,25.16,25,25.09,13199,0
2015-12-16,25.009,25.3,25.009,25.12,9057,0
2015-12-17,25.28,25.28,24.87,25.27,41237,0
2015-12-18,25.25,25.3,25.2,25.3,14128,0
2015-12-21,25.296,25.35,25.296,25.31,1500,0
2015-12-22,25.23,25.37,25.21,25.34,5100,0
2015-12-23,25.28,25.38,25.13,25.37,12043,0
2015-12-24,25.44,25.45,25.27,25.42,5353,0
2015-12-28,25.42,25.6,25.4,25.58,19323,0
2015-12-29,25.23,25.3,25.076,25.2,15830,0
2015-12-30,25.29,25.29,25.12,25.21,3691,0
2015-12-31,25.2,25.278,25.13,25.19,9450,0
2016-01-04,25.12,25.1501,25.0801,25.1,21852,0
2016-01-05,25.24,25.24,25.06,25.1,6872,0
2016-01-06,25.12,25.3299,25.075,25.12,15959,0
2016-01-07,25.12,25.19,25.01,25.1199,19040,0
2016-01-08,25.18,25.34,25.0787,25.1,25245,0
2016-01-11,25.2,25.2,25.01,25.03,11923,0
2016-01-12,25.08,25.08,24.52,24.83,20531,0
2016-01-13,24.84,24.88,22.1742,23.28,141637,0
2016-01-14,22.89,23.2999,22.58,23.07,51891,0
2016-01-15,23.06,23.2,21.341,22.18,79535,0
2016-01-19,22.2,22.51,19.03,19.32,13452,0
2016-01-20,19.2,19.2,16.07,17.91,238350,0
2016-01-21,18,19.3324,17.66,19.33,94128,0
2016-01-22,19.71,21.9,19.71,21.83,99710,0
2016-01-25,21.79,21.8742,20.6301,21.04,34280,0
2016-01-26,20.9,21.7899,20.9,21.7,25523,0
2016-01-27,21.35,21.74,21.16,21.41,45066,0
2016-01-28,21.55,21.7,21.39,21.68,34062,0
2016-01-29,21.69,22.2,21.5,22.13,43534,0
2016-02-01,22.1,22.11,21.15,21.67,29742,0
2016-02-02,21.16,21.5,21.15,21.39,23878,0
2016-02-03,21.9099,21.91,21.41,21.62,16086,0
2016-02-04,21.73,22.23,21.68,21.98,23145,0
2016-02-05,21.84,22.15,21.8,21.9195,15710,0
2016-02-08,22.14,22.14,21.1901,21.63,61157,0
2016-02-09,21.48,21.6913,20.75,20.8,43676,0
2016-02-10,20.9,21.49,20.9,21.26,28250,0
2016-02-11,20.95,21.02,20.3201,20.65,36802,0
2016-02-12,20.48,21.4899,20.48,20.87,19682,0
2016-02-16,20.92,21.25,20.81,20.99,33727,0
2016-02-17,21.32,21.75,21.22,21.35,26967,0
2016-02-18,21.8,21.8,21.3,21.3,25344,0
2016-02-19,21.21,21.8944,21.21,21.48,19998,0
2016-02-22,21.55,21.98,21.45,21.9299,11537,0
2016-02-23,22.05,22.1,21.65,21.65,15495,0
2016-02-24,21.52,21.9,21.51,21.61,19321,0
2016-02-25,21.78,22.3708,21.78,22.31,50822,0
2016-02-26,22.283,23.3999,22.283,22.89,36338,0
2016-02-29,22.8,22.97,22.735,22.89,22249,0
2016-03-01,22.95,23.4684,22.78,23.34,80198,0
2016-03-02,23.22,23.4,23.1037,23.38,23436,0
2016-03-03,23.35,23.4846,23.15,23.4846,24049,0
2016-03-04,23.482,24.1782,23.43,24.1782,54142,0
2016-03-07,24.24,24.3,24.0001,24.2,10456,0
2016-03-08,24.24,24.24,23.8,24.14,9887,0
2016-03-09,24.2364,24.2364,23.65,23.79,29080,0
2016-03-10,23.79,23.9412,22.61,22.7,36405,0
2016-03-11,23.13,23.19,22.82,22.87,31554,0
2016-03-14,23,23.14,22.93,22.97,7585,0
2016-03-15,23.25,23.25,22.95,23.03,14555,0
2016-03-16,23.1,23.5,23.1,23.21,13081,0
2016-03-17,23.31,23.6422,23.31,23.4,19079,0
2016-03-18,23.7,23.82,23.48,23.51,18471,0
2016-03-21,23.92,23.92,23.62,23.77,20515,0
2016-03-22,23.78,24.26,23.78,24.2,30392,0
2016-03-23,24.05,24.239,23.93,24.02,17182,0
2016-03-24,24.066,24.15,23.32,23.64,21368,0
2016-03-28,23.76,23.83,23.5,23.65,24833,0
2016-03-29,23.3645,23.47,23.15,23.3714,19403,0
2016-03-30,23.55,23.55,23.16,23.4,7253,0
2016-03-31,23.4059,23.5954,23.3536,23.5954,9086,0
2016-04-01,23.5,23.77,23.4885,23.71,16853,0
2016-04-04,24.01,24.54,24.01,24.5,99654,0
2016-04-05,24.38,24.72,24.23,24.7,65984,0
2016-04-06,24.55,24.89,24.49,24.82,75644,0
2016-04-07,24.7,24.93,24.66,24.88,61198,0
2016-04-08,24.87,25,24.86,24.99,56899,0
2016-04-11,24.96,25.18,24.88,25.09,129971,0
2016-04-12,25.09,25.194,25,25.1,64750,0
2016-04-13,25.15,25.15,24.8,25.09,66093,0
2016-04-14,25.09,25.14,24.99,25.1,41338,0
2016-04-15,25.2,25.2,24.85,25.1,980295,0
2016-04-18,25.05,25.15,24.72,24.93,82511,0
2016-04-19,24.826,25.05,24.8,25.05,80030,0
2016-04-20,25.05,25.16,24.902,24.94,40463,0
2016-04-21,24.79,25,24.79,24.95,25563,0
2016-04-22,24.9156,25.07,24.89,24.93,29071,0
2016-04-25,24.96,25,24.89,24.9,12161,0
2016-04-26,24.88,25.06,24.88,25.04,10070,0
2016-04-27,25.05,25.06,24.9432,25.05,11791,0
2016-04-28,25.01,25.07,24.92,25.07,15261,0
2016-04-29,24.93,25.06,24.9101,25,8484,0
2016-05-02,25.0564,25.1,24.96,25.09,22440,0
2016-05-03,25.03,25.08,24.95,25.02,17887,0
2016-05-04,25.08,25.085,25.02,25.04,15219,0
2016-05-05,25.0301,25.032,24.95,24.99,12698,0
2016-05-06,25,25.09,24.97,25.045,19930,0
2016-05-09,24.9752,25.07,24.9752,25.03,13559,0
2016-05-10,25.03,25.1,25,25.05,8788,0
2016-05-11,25.0499,25.1,25.0301,25.06,19209,0
2016-05-12,25.06,25.25,25.01,25.06,13902,0
2016-05-13,25.07,25.19,25.006,25.03,23341,0
2016-05-16,25.05,25.29,25,25.26,44484,0
2016-05-17,25.21,25.235,24.9832,25.15,11256,0
2016-05-18,25.07,25.21,24.94,25.02,20416,0
2016-05-19,25.05,25.06,24.5,24.73,23504,0
2016-05-20,24.76,25.2093,24.76,25.15,28119,0
2016-05-23,25.15,25.3,25.15,25.22,22175,0
2016-05-24,25.23,25.27,25.08,25.18,24428,0
2016-05-25,25.1,25.19,25.06,25.15,24827,0
2016-05-26,25.2099,25.2099,25.08,25.085,9261,0
2016-05-27,25.08,25.08,24.95,24.97,7100,0
2016-05-31,24.98,25.0401,24.8499,24.86,20688,0
2016-06-01,25.0097,25.0516,24.94,24.99,11755,0
2016-06-02,24.97,25.15,24.97,25.15,15806,0
2016-06-03,25.15,25.2,25.13,25.14,16536,0
2016-06-06,25.175,25.21,25.06,25.15,29020,0
2016-06-07,25.15,25.22,25.1337,25.15,12392,0
2016-06-08,25.18,25.23,25.1,25.21,35656,0
2016-06-09,25.18,25.21,25.1737,25.2,17091,0
2016-06-10,25.1899,25.19,25.1601,25.19,4886,0
2016-06-13,25.13,25.19,25.13,25.19,2530,0
2016-06-14,25.18,25.2,25.06,25.18,24508,0
2016-06-15,25.18,25.18,25.1,25.16,15231,0
2016-06-16,25.11,25.19,25.11,25.19,17127,0
2016-06-17,25.16,25.2,25.14,25.2,25506,0
2016-06-20,25.19,25.2899,25.19,25.24,57102,0
2016-06-21,25.26,25.48,25.25,25.41,36275,0
2016-06-22,25.37,25.45,25.37,25.42,14715,0
2016-06-23,25.39,25.41,25.3801,25.41,3892,0
2016-06-24,25.25,25.41,25.225,25.41,14288,0
2016-06-27,25.37,25.37,25.12,25.12,11809,0
2016-06-28,24.85,25.09,24.85,24.95,19416,0
2016-06-29,25.0767,25.15,25.019,25.11,17513,0
2016-06-30,25.14,25.2101,25.003,25.09,52276,0
2016-07-01,25.11,25.39,25.09,25.1,8745,0
2016-07-05,25.17,25.24,25.17,25.2,6131,0
2016-07-06,25.18,25.37,25.16,25.3,21464,0
2016-07-07,25.27,25.3699,25.22,25.28,44453,0
2016-07-08,25.26,25.37,25.23,25.2546,33132,0
2016-07-11,25.3,25.38,25.26,25.34,13603,0
2016-07-12,25.38,25.39,25.31,25.32,36074,0
2016-07-13,25.3,25.39,25.29,25.39,42321,0
2016-07-14,25.32,25.32,25.2754,25.3,16205,0
2016-07-15,25.36,25.43,25.27,25.43,40725,0
2016-07-18,25.43,25.43,25.3,25.36,32299,0
2016-07-19,25.37,25.42,25.35,25.42,21991,0
2016-07-20,25.36,25.49,25.34,25.37,42321,0
2016-07-21,25.37,25.4,25.36,25.37,25090,0
2016-07-22,25.37,25.4,25.37,25.38,4869,0
2016-07-25,25.4,25.4,25.36,25.4,7296,0
2016-07-26,25.38,25.42,25.38,25.42,12521,0
2016-07-27,25.44,25.44,25.36,25.42,22093,0
2016-07-28,25.4,25.47,25.4,25.44,16188,0
2016-07-29,25.4399,25.53,25.41,25.53,10464,0
2016-08-01,25.51,25.66,25.43,25.66,10277,0
2016-08-02,25.67,25.7,25.501,25.7,41114,0
2016-08-03,25.68,25.7,25.45,25.49,31713,0
2016-08-04,25.48,25.62,25.48,25.51,14818,0
2016-08-05,25.5,25.6399,25.5,25.57,8423,0
2016-08-08,25.54,25.6,25.51,25.57,10764,0
2016-08-09,25.54,25.71,25.54,25.66,17677,0
2016-08-10,25.673,25.7101,25.61,25.69,16167,0
2016-08-11,25.69,25.75,25.67,25.726,11060,0
2016-08-12,25.6803,25.76,25.6803,25.72,9261,0
2016-08-15,25.7099,25.74,25.51,25.68,16123,0
2016-08-16,25.6,25.69,25.6,25.69,4293,0
2016-08-17,25.69,25.7,25.581,25.68,7672,0
2016-08-18,25.67,25.76,25.55,25.55,9888,0
2016-08-19,25.58,25.69,25.56,25.59,20787,0
2016-08-22,25.69,25.69,25.5,25.61,13164,0
2016-08-23,25.56,25.67,25.54,25.57,7578,0
2016-08-24,25.51,25.6,25.51,25.5601,7416,0
2016-08-25,25.6,25.68,25.5732,25.6,12024,0
2016-08-26,25.6,25.6165,25.5701,25.61,5073,0
2016-08-29,25.58,25.63,25.58,25.6,3664,0
2016-08-30,25.59,25.73,25.59,25.71,10623,0
2016-08-31,25.699,25.7155,25.67,25.7155,4372,0
2016-09-01,25.6973,25.71,25.6968,25.71,8214,0
2016-09-02,25.73,25.73,25.7,25.71,9555,0
2016-09-06,25.72,25.74,25.66,25.7,15618,0
2016-09-07,25.73,25.73,25.68,25.7,1384,0
2016-09-08,25.713,25.73,25.7,25.71,6801,0
2016-09-09,25.67,25.67,25.53,25.53,6889,0
2016-09-12,25.66,25.66,25.66,25.66,382,0
2016-09-13,25.61,25.65,25.5883,25.65,2304,0
2016-09-14,25.64,25.64,25.6175,25.639,1117,0
2016-09-15,25.6,25.65,25.58,25.6429,6259,0
2016-09-16,25.65,25.65,25.56,25.65,6446,0
2016-09-19,25.625,25.65,25.57,25.57,5084,0
2016-09-20,25.69,25.69,25.56,25.57,13482,0
2016-09-21,25.67,25.71,25.59,25.68,7875,0
2016-09-22,25.67,25.8,25.67,25.74,15678,0
2016-09-23,25.79,25.79,25.7,25.72,21119,0
2016-09-26,25.67,25.93,25.67,25.93,48765,0
2016-09-27,25.9,26,25.9,25.97,14488,0
2016-09-28,25.49,25.6,25.4663,25.58,17155,0
2016-09-29,25.51,25.58,25.35,25.42,17133,0
2016-09-30,25.35,25.49,25.35,25.46,11252,0
2016-10-03,25.44,25.52,25.4,25.41,5025,0
2016-10-04,25.53,25.53,25.37,25.4529,5875,0
2016-10-05,25.36,25.52,25.36,25.49,710,0
2016-10-06,25.49,25.5059,25.36,25.43,5278,0
2016-10-07,25.3712,25.48,25.3712,25.38,26293,0
2016-10-10,25.39,25.5,25.27,25.27,11269,0
2016-10-11,25.26,25.31,25.2,25.31,4580,0
2016-10-12,25.28,25.36,25.26,25.3399,4630,0
2016-10-13,25.35,25.35,25.1,25.16,131609,0
2016-10-14,25.2,25.2,25.12,25.16,362433,0
2016-10-17,25.28,25.28,25.15,25.1788,24567,0
2016-10-18,25.19,25.23,25.05,25.18,76115,0
2016-10-19,25.19,25.19,25.12,25.15,62052,0
2016-10-20,25.16,25.18,25.15,25.15,91171,0
2016-10-21,25.15,25.18,25.15,25.18,66445,0
2016-10-24,25.17,25.18,25.15,25.15,92823,0
2016-10-25,25.19,25.22,25.15,25.2,47233,0
2016-10-26,25.18,25.21,25.18,25.18,2531,0
2016-10-27,25.19,25.27,25.19,25.27,33648,0
2016-10-28,25.21,25.24,25.19,25.23,31677,0
2016-10-31,25.21,25.29,25.2001,25.23,18811,0
2016-11-01,25.2278,25.26,25.17,25.2499,11500,0
2016-11-02,25.1701,25.27,25.15,25.187,15465,0
2016-11-03,25.25,25.25,25.05,25.1,28217,0
2016-11-04,25.1124,25.19,25.06,25.15,9517,0
2016-11-07,25.09,25.2,25.07,25.08,30907,0
2016-11-08,25.1005,25.1635,25.0499,25.07,16995,0
2016-11-09,24.99,25.08,24.83,24.9695,30923,0
2016-11-10,24.96,24.98,24.47,24.66,59469,0
2016-11-11,24.56,24.95,24.5301,24.95,27575,0
2016-11-14,24.9,24.9,24.24,24.34,66168,0
2016-11-15,24.34,24.84,24.34,24.76,36205,0
2016-11-16,24.8,24.91,24.75,24.9,26626,0
2016-11-17,24.9,24.9,24.638,24.65,33793,0
2016-11-18,24.68,24.8,24.5,24.5,24567,0
2016-11-21,24.65,24.86,24.65,24.86,22280,0
2016-11-22,24.8282,24.86,24.79,24.8404,22346,0
2016-11-23,24.77,24.78,24.612,24.68,34302,0
2016-11-25,24.81,24.84,24.7572,24.77,4635,0
2016-11-28,24.85,24.85,24.599,24.6,13079,0
2016-11-29,24.65,24.7349,24.63,24.66,6286,0
2016-11-30,24.6543,24.7,24.53,24.6,17833,0
2016-12-01,24.6,24.7,24.37,24.623,26226,0
2016-12-02,24.7,24.78,24.64,24.64,24028,0
2016-12-05,24.69,24.7382,24.64,24.689,12735,0
2016-12-06,24.69,24.7645,24.69,24.74,11267,0
2016-12-07,24.82,24.919,24.8,24.87,27118,0
2016-12-08,24.94,24.95,24.86,24.87,9984,0
2016-12-09,24.96,24.9868,24.9,24.93,18704,0
2016-12-12,24.87,24.954,24.8,24.81,22753,0
2016-12-13,24.9,24.9,24.8,24.85,8059,0
2016-12-14,24.87,24.9525,24.87,24.93,11582,0
2016-12-15,24.97,25.08,24.945,25.06,15312,0
2016-12-16,25.08,25.24,25.0466,25.24,20866,0
2016-12-19,25.2483,25.32,25.24,25.28,10879,0
2016-12-20,25.09,25.32,25.09,25.3001,15044,0
2016-12-21,25.2579,25.37,25.2501,25.33,32286,0
2016-12-22,25.26,25.35,25.24,25.28,12181,0
2016-12-23,25.3325,25.37,25.31,25.33,6692,0
2016-12-27,25.405,25.43,25.31,25.43,25907,0
2016-12-28,24.99,25.05,24.93,24.93,17117,0
2016-12-29,24.99,25.0028,24.931,24.99,10465,0
2016-12-30,24.99,25,24.9677,24.9857,8796,0
2017-01-03,25,25.06,24.98,24.98,17554,0
2017-01-04,25.02,25.08,24.98,24.99,17765,0
2017-01-05,25.11,25.1433,24.9703,25,11785,0
2017-01-06,25.07,25.08,24.97,25.0132,11228,0
2017-01-09,25.01,25.04,24.95,24.97,14429,0
2017-01-10,25.0313,25.037,25,25.037,3898,0
2017-01-11,25,25.18,25,25.15,6075,0
2017-01-12,25.24,25.24,25.0301,25.12,4604,0
2017-01-13,25.2099,25.2099,25.0886,25.16,2287,0
2017-01-17,25.22,25.24,25.15,25.15,12392,0
2017-01-18,25.1739,25.2094,25.13,25.13,7678,0
2017-01-19,25.1011,25.13,25,25,16483,0
2017-01-20,25.01,25.11,25,25.11,5235,0
2017-01-23,25.1,25.16,25.05,25.05,15720,0
2017-01-24,25.1822,25.245,25.1822,25.245,927,0
2017-01-25,25.23,25.2414,25.13,25.13,7719,0
2017-01-26,25.16,25.3,25.16,25.3,7101,0
2017-01-27,25.39,25.4194,25.3369,25.37,4811,0
2017-01-30,25.33,25.3599,25.11,25.21,11375,0
2017-01-31,25.17,25.2984,25.06,25.07,9020,0
2017-02-01,25.11,25.2039,25.1,25.15,6960,0
2017-02-02,25.18,25.2289,25.18,25.2289,885,0
2017-02-03,25.27,25.3,25.1938,25.1938,2313,0
2017-02-06,25.3047,25.399,25.13,25.18,19101,0
2017-02-07,25.24,25.2836,25.2299,25.25,10916,0
2017-02-08,25.38,25.4,25.36,25.4,5814,0
2017-02-09,25.45,25.54,25.4119,25.54,7430,0
2017-02-10,25.49,25.5271,25.47,25.47,8646,0
2017-02-13,25.46,25.52,25.46,25.4775,8106,0
2017-02-14,25.53,25.53,25.33,25.488,7616,0
2017-02-15,25.4619,25.49,25.3801,25.4799,11874,0
2017-02-16,25.4776,25.5,25.4776,25.492,7626,0
2017-02-17,25.54,25.54,25.49,25.49,2419,0
2017-02-21,25.5,25.5,25.21,25.35,14206,0
2017-02-22,25.45,25.45,25.32,25.34,12012,0
2017-02-23,25.3508,25.4062,25.34,25.38,4242,0
2017-02-24,25.34,25.45,25.34,25.3881,5728,0
2017-02-27,25.4265,25.4731,25.39,25.45,5328,0
2017-02-28,25.4984,25.522,25.45,25.45,6774,0
2017-03-01,25.45,25.4617,25.36,25.4105,9136,0
2017-03-02,25.37,25.46,25.35,25.35,5458,0
2017-03-03,25.36,25.4208,25.34,25.3844,4579,0
2017-03-06,25.34,25.38,25.31,25.38,3615,0
2017-03-07,25.3719,25.45,25.3,25.31,21409,0
2017-03-08,25.3,25.36,25.3,25.35,9225,0
2017-03-09,25.3,25.37,25.3,25.31,18355,0
2017-03-10,25.3892,25.39,25.301,25.34,4175,0
2017-03-13,25.44,25.44,25.35,25.42,4127,0
2017-03-14,25.33,25.3661,25.33,25.3661,516,0
2017-03-15,25.4081,25.47,25.4081,25.4625,6892,0
2017-03-16,25.4492,25.63,25.4492,25.59,9622,0
2017-03-17,25.51,25.59,25.44,25.5894,3517,0
2017-03-20,25.42,25.5586,25.42,25.55,5892,0
2017-03-21,25.57,25.57,25.42,25.42,6603,0
2017-03-22,25.4876,25.5371,25.46,25.5371,712,0
2017-03-23,25.53,25.5808,25.53,25.58,5326,0
2017-03-24,25.5875,25.7,25.5834,25.68,18091,0
2017-03-27,25.68,25.71,25.63,25.7,6456,0
2017-03-28,25.71,25.82,25.7,25.71,12583,0
2017-03-29,25.32,25.35,25.19,25.3,26886,0
2017-03-30,25.22,25.345,25.08,25.18,14510,0
2017-03-31,25.2505,25.3,25.2,25.25,2858,0
2017-04-03,25.25,25.37,25.25,25.32,8673,0
2017-04-04,25.35,25.36,25.33,25.33,4745,0
2017-04-05,25.31,25.35,25.25,25.26,9485,0
2017-04-06,25.3099,25.3099,25.2116,25.27,4829,0
2017-04-07,25.27,25.35,25.27,25.3,10370,0
2017-04-10,25.3,25.38,25.3,25.3,8716,0
2017-04-11,25.38,25.38,25.27,25.28,13896,0
2017-04-12,25.277,25.28,25.23,25.25,8632,0
2017-04-13,25.26,25.37,25.26,25.37,5816,0
2017-04-17,25.4,25.5999,25.3426,25.45,5072,0
2017-04-18,25.58,25.58,25.42,25.5799,31385,0
2017-04-19,25.5,25.5,25.26,25.3401,5205,0
2017-04-20,25.49,25.5517,25.49,25.5,3527,0
2017-04-21,25.58,25.58,25.47,25.55,11172,0
2017-04-24,25.5574,25.56,25.44,25.53,2642,0
2017-04-25,25.436,25.4461,25.36,25.42,24824,0
2017-04-26,25.4728,25.48,25.4001,25.4716,11327,0
2017-04-27,25.49,25.49,25.4,25.42,19160,0
2017-04-28,25.49,25.49,25.3701,25.3797,5269,0
2017-05-01,25.49,25.49,25.41,25.49,8588,0
2017-05-02,25.49,25.75,25.4665,25.59,24114,0
2017-05-03,25.59,25.59,25.47,25.55,10037,0
2017-05-04,25.45,25.4899,25.39,25.39,7130,0
2017-05-05,25.44,25.48,25.3268,25.46,13354,0
2017-05-08,25.42,25.4489,25.33,25.4,10770,0
2017-05-09,25.39,25.39,25.32,25.32,13480,0
2017-05-10,25.42,25.45,25.42,25.45,544,0
2017-05-11,25.4592,25.49,25.3,25.35,11149,0
2017-05-12,25.35,25.355,25.29,25.31,14800,0
2017-05-15,25.42,25.43,25.37,25.39,9136,0
2017-05-16,25.44,25.44,25.3973,25.4,4762,0
2017-05-17,25.4,25.44,25.35,25.36,12409,0
2017-05-18,25.3638,25.4099,25.31,25.31,6382,0
2017-05-19,25.3589,25.442,25.34,25.36,9445,0
2017-05-22,25.36,25.4744,25.36,25.44,4495,0
2017-05-23,25.44,25.44,25.37,25.37,2991,0
2017-05-24,25.4,25.46,25.39,25.46,5294,0
2017-05-25,25.43,25.47,25.32,25.4499,6750,0
2017-05-26,25.4296,25.432,25.42,25.4251,11219,0
2017-05-30,25.58,25.58,25.4,25.4,7113,0
2017-05-31,25.4,25.4756,25.4,25.42,1125,0
2017-06-01,25.5349,25.5349,25.431,25.53,4283,0
2017-06-02,25.58,25.58,25.5301,25.55,3360,0
2017-06-05,25.5511,25.56,25.55,25.56,1171,0
2017-06-06,25.5875,25.5875,25.47,25.47,4249,0
2017-06-07,25.53,25.53,25.47,25.5264,3210,0
2017-06-08,25.55,25.55,25.45,25.47,14994,0
2017-06-09,25.5298,25.5884,25.5201,25.55,4542,0
2017-06-12,25.5682,25.5682,25.5262,25.5262,3585,0
2017-06-13,25.52,25.55,25.4,25.47,164817,0
2017-06-14,25.47,25.54,25.47,25.5,4128,0
2017-06-15,25.53,25.581,25.5,25.531,10185,0
2017-06-16,25.6,25.6,25.51,25.54,14449,0
2017-06-19,25.5992,25.68,25.53,25.54,34219,0
2017-06-20,25.58,25.65,25.55,25.6,109089,0
2017-06-21,25.5963,25.73,25.59,25.6696,16697,0
2017-06-22,25.66,25.79,25.6507,25.7452,16831,0
2017-06-23,25.731,25.83,25.71,25.72,36791,0
2017-06-26,25.84,25.87,25.7702,25.83,35415,0
2017-06-27,25.86,25.96,25.78,25.94,24432,0
2017-06-28,25.45,25.45,25.357,25.44,18032,0
2017-06-29,25.4299,25.4299,25.21,25.33,29969,0
2017-06-30,25.3438,25.41,25.3438,25.368,5388,0
2017-07-03,25.36,25.385,25.36,25.38,4313,0
2017-07-05,25.38,25.402,25.35,25.35,15062,0
2017-07-06,25.35,25.37,25.28,25.28,14673,0
2017-07-07,25.34,25.38,25.31,25.31,13825,0
2017-07-10,25.32,25.3643,25.31,25.31,10372,0
2017-07-11,25.2,25.37,25.2,25.28,95461,0
2017-07-12,25.35,25.38,25.28,25.38,13506,0
2017-07-13,25.35,25.37,25.35,25.36,7045,0
2017-07-14,25.36,25.3922,25.35,25.39,5189,0
2017-07-17,25.4,25.4,25.35,25.35,15726,0
2017-07-18,25.366,25.5,25.366,25.48,20276,0
2017-07-19,25.45,25.45,25.4003,25.45,78803,0
2017-07-20,25.4518,25.4518,25.38,25.38,7085,0
2017-07-21,25.38,25.57,25.38,25.57,19237,0
2017-07-24,25.44,25.5606,25.44,25.5606,2721,0
2017-07-25,25.57,25.58,25.48,25.48,9751,0
2017-07-26,25.57,25.58,25.552,25.56,7165,0
2017-07-27,25.52,25.54,25.4,25.43,15276,0
2017-07-28,25.46,25.539,25.42,25.5,4668,0
2017-07-31,25.55,25.55,25.51,25.5311,9367,0
2017-08-01,25.51,25.56,25.51,25.55,3287,0
2017-08-02,25.59,25.61,25.5,25.5,4828,0
2017-08-03,25.5,25.59,25.49,25.51,3929,0
2017-08-04,25.519,25.58,25.47,25.58,2569,0
2017-08-07,25.57,25.57,25.5,25.55,5595,0
2017-08-08,25.52,25.55,25.5,25.5,6150,0
2017-08-09,25.51,25.5899,25.51,25.5899,4052,0
2017-08-10,25.51,25.64,25.5,25.53,17129,0
2017-08-11,25.48,25.6399,25.36,25.57,16359,0
2017-08-14,25.57,25.58,25.47,25.56,4190,0
2017-08-15,25.5599,25.6,25.48,25.599,5401,0
2017-08-16,25.66,25.66,25.39,25.43,18653,0
2017-08-17,25.45,25.52,25.45,25.49,67005,0
2017-08-18,25.48,25.54,25.47,25.5,56675,0
2017-08-21,25.5,25.55,25.5,25.5,7504,0
2017-08-22,25.5,25.61,25.45,25.61,73248,0
2017-08-23,25.52,25.59,25.5,25.52,11841,0
2017-08-24,25.5246,25.54,25.51,25.52,14308,0
2017-08-25,25.53,25.5769,25.52,25.53,7267,0
2017-08-28,25.59,25.6,25.54,25.5601,8572,0
2017-08-29,25.538,25.6456,25.5158,25.5401,17157,0
2017-08-30,25.5958,25.68,25.52,25.68,16014,0
2017-08-31,25.66,25.71,25.61,25.69,22318,0
2017-09-01,25.63,25.77,25.63,25.77,7748,0
2017-09-05,25.7,25.7,25.65,25.69,8828,0
2017-09-06,25.65,25.792,25.65,25.76,22566,0
2017-09-07,25.66,25.78,25.6513,25.78,9568,0
2017-09-08,25.79,25.85,25.74,25.85,11831,0
2017-09-11,25.66,25.757,25.66,25.7,7767,0
2017-09-12,25.85,25.85,25.67,25.68,12435,0
2017-09-13,25.69,25.7,25.6344,25.68,15520,0
2017-09-14,25.66,25.74,25.66,25.69,5432,0
2017-09-15,25.6908,25.7999,25.6908,25.7999,7910,0
2017-09-18,25.7024,25.94,25.7024,25.82,13178,0
2017-09-19,25.8,25.8986,25.75,25.77,12422,0
2017-09-20,25.84,26,25.74,25.78,23337,0
2017-09-21,25.78,25.83,25.77,25.83,10653,0
2017-09-22,25.83,25.8899,25.8076,25.83,13771,0
2017-09-25,25.78,25.93,25.78,25.815,11615,0
2017-09-26,25.83,25.91,25.8284,25.88,5270,0
2017-09-27,25.88,25.8889,25.85,25.85,9493,0
2017-09-28,25.38,25.43,25.3,25.42,14821,0
2017-09-29,25.42,25.44,25.35,25.42,3164,0
2017-10-02,25.42,25.45,25.33,25.36,9477,0
2017-10-03,25.4498,25.45,25.35,25.42,14022,0
2017-10-04,25.46,25.49,25.45,25.49,20254,0
2017-10-05,25.46,25.49,25.429,25.43,14395,0
2017-10-06,25.45,25.45,25.381,25.45,4172,0
2017-10-09,25.43,25.43,25.35,25.35,11062,0
2017-10-10,25.4,25.42,25.32,25.32,5489,0
2017-10-11,25.32,25.399,25.3,25.32,7065,0
2017-10-12,25.36,25.374,25.32,25.35,7083,0
2017-10-13,25.34,25.43,25.34,25.39,6769,0
2017-10-16,25.43,25.43,25.36,25.36,8225,0
2017-10-17,25.4164,25.48,25.4097,25.4338,13100,0
2017-10-18,25.48,25.48,25.41,25.44,7869,0
2017-10-19,25.47,25.48,25.41,25.48,3749,0
2017-10-20,25.4332,25.49,25.4035,25.49,10000,0
2017-10-23,25.45,25.4791,25.44,25.4791,2857,0
2017-10-24,25.4507,25.5,25.45,25.457,7359,0
2017-10-25,25.47,25.47,25.3668,25.37,4963,0
2017-10-26,25.37,25.4617,25.3486,25.3756,6622,0
2017-10-27,25.3619,25.3893,25.3401,25.37,3444,0
2017-10-30,25.37,25.4647,25.37,25.4019,3744,0
2017-10-31,25.4637,25.47,25.4386,25.44,4853,0
2017-11-01,25.4832,25.4832,25.47,25.48,2589,0
2017-11-02,25.43,25.49,25.43,25.49,2718,0
2017-11-03,25.371,25.48,25.371,25.424,7610,0
2017-11-06,25.43,25.48,25.43,25.47,5632,0
2017-11-07,25.49,25.49,25.43,25.49,5130,0
2017-11-08,25.4,25.4,25.27,25.32,85084,0
2017-11-09,25.33,25.48,25.33,25.46,102591,0
2017-11-10,25.42,25.51,25.4,25.51,89387,0
