Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.469,22.557,22.432,22.486,5504,0
2010-08-24,22.478,22.521,22.423,22.478,8377,0
2010-08-25,22.388,22.54,22.388,22.432,10496,0
2010-08-26,22.45,22.469,22.45,22.459,1596,0
2010-08-27,22.459,22.521,22.432,22.521,3032,0
2010-08-30,22.521,22.602,22.45,22.602,7367,0
2010-08-31,22.602,22.699,22.602,22.655,4157,0
2010-09-01,22.566,22.699,22.531,22.531,7740,0
2010-09-02,22.415,22.469,22.326,22.344,11272,0
2010-09-03,22.344,22.432,22.344,22.432,7653,0
2010-09-07,22.344,22.407,22.281,22.307,12864,0
2010-09-08,22.37,22.423,22.317,22.353,3594,0
2010-09-09,22.353,22.388,22.317,22.344,6787,0
2010-09-10,22.335,22.335,22.335,22.335,224,0
2010-09-13,22.335,22.423,22.299,22.317,3481,0
2010-09-14,22.388,22.423,22.317,22.37,5258,0
2010-09-15,22.432,22.486,22.344,22.361,2278,0
2010-09-16,22.478,22.575,22.478,22.575,4220,0
2010-09-17,22.583,22.593,22.361,22.361,3194,0
2010-09-20,22.575,22.583,22.344,22.388,9773,0
2010-09-21,22.388,22.388,22.361,22.361,6732,0
2010-09-22,22.423,22.432,22.379,22.423,4400,0
2010-09-23,22.388,22.486,22.388,22.486,3277,0
2010-09-24,22.593,22.593,22.397,22.459,6179,0
2010-09-27,22.593,22.699,22.478,22.593,8640,0
2010-09-28,22.655,23.295,22.593,22.833,17679,0
2010-09-29,22.699,22.699,22.699,22.699,955,0
2010-09-30,22.823,22.833,22.789,22.789,5617,0
2010-10-01,22.673,22.682,22.628,22.682,3159,0
2010-10-04,22.611,22.611,22.45,22.512,9890,0
2010-10-05,22.566,22.566,22.432,22.432,6851,0
2010-10-06,22.521,22.521,22.29,22.335,18642,0
2010-10-07,22.45,22.45,22.335,22.388,11043,0
2010-10-08,22.388,22.478,22.281,22.326,10783,0
2010-10-11,22.423,22.432,22.335,22.432,4993,0
2010-10-12,22.432,22.432,22.344,22.388,15812,0
2010-10-13,22.379,22.388,22.37,22.379,3407,0
2010-10-14,22.379,22.407,22.37,22.37,6437,0
2010-10-15,22.37,22.432,22.344,22.344,10430,0
2010-10-18,22.353,22.353,22.317,22.317,5341,0
2010-10-19,22.361,22.432,22.317,22.432,5537,0
2010-10-20,22.469,22.512,22.423,22.512,5212,0
2010-10-21,22.548,22.699,22.353,22.353,8230,0
2010-10-22,22.379,22.486,22.361,22.37,1983,0
2010-10-25,22.512,22.512,22.415,22.442,3664,0
2010-10-26,22.531,22.54,22.307,22.317,19928,0
2010-10-27,22.326,22.415,22.317,22.317,10924,0
2010-10-28,22.388,22.521,22.353,22.379,4493,0
2010-10-29,22.512,22.512,22.37,22.512,674,0
2010-11-01,22.388,22.512,22.388,22.512,4494,0
2010-11-02,22.397,22.495,22.353,22.407,2472,0
2010-11-03,22.504,22.521,22.361,22.361,6807,0
2010-11-04,22.415,22.512,22.415,22.512,3322,0
2010-11-05,22.512,22.54,22.379,22.45,4937,0
2010-11-08,22.379,22.45,22.37,22.37,3001,0
2010-11-09,22.407,22.459,22.397,22.432,2033,0
2010-11-10,22.397,22.469,22.344,22.344,8546,0
2010-11-11,22.423,22.442,22.317,22.353,6627,0
2010-11-12,22.361,22.388,22.344,22.344,5841,0
2010-11-15,22.423,22.611,22.397,22.423,8922,0
2010-11-16,22.566,22.566,22.361,22.361,7855,0
2010-11-17,22.469,22.478,22.37,22.37,3481,0
2010-11-18,22.407,22.423,22.388,22.397,2381,0
2010-11-19,22.361,22.379,22.317,22.379,10016,0
2010-11-22,22.379,22.379,22.379,22.379,1236,0
2010-11-23,22.361,22.397,22.326,22.361,3641,0
2010-11-24,22.397,22.415,22.326,22.353,5221,0
2010-11-29,22.504,22.504,22.379,22.495,6329,0
2010-11-30,22.344,22.512,22.344,22.388,11467,0
2010-12-01,22.469,22.469,22.379,22.432,5282,0
2010-12-02,22.415,22.459,22.407,22.432,13533,0
2010-12-03,22.307,22.344,22.255,22.344,18304,0
2010-12-06,22.344,22.388,22.281,22.344,11214,0
2010-12-07,22.317,22.353,22.299,22.335,7491,0
2010-12-08,22.317,22.335,22.281,22.299,11114,0
2010-12-09,22.29,22.344,22.281,22.317,2528,0
2010-12-10,22.281,22.281,22.165,22.21,7263,0
2010-12-13,22.165,22.273,22.156,22.273,6925,0
2010-12-14,22.174,22.174,22.086,22.102,25079,0
2010-12-15,22.156,22.165,22.121,22.121,9137,0
2010-12-16,22.202,22.281,22.202,22.255,8623,0
2010-12-17,22.21,22.21,22.102,22.192,9852,0
2010-12-20,22.165,22.255,22.13,22.14,17748,0
2010-12-21,22.112,22.415,22.112,22.21,16329,0
2010-12-22,22.112,22.264,22.112,22.13,11530,0
2010-12-23,22.388,22.388,22.13,22.13,1685,0
2010-12-27,22.388,22.388,22.228,22.228,7415,0
2010-12-28,22.344,22.344,22.174,22.174,3699,0
2010-12-29,22.245,22.255,22.14,22.14,6057,0
2010-12-30,22.273,22.273,22.21,22.21,3159,0
2010-12-31,22.21,22.335,22.21,22.21,16177,0
2011-01-03,22.174,22.21,22.174,22.183,5318,0
2011-01-04,22.281,22.29,22.183,22.219,3603,0
2011-01-05,22.264,22.37,22.255,22.255,4801,0
2011-01-06,22.353,22.379,22.245,22.245,4686,0
2011-01-07,22.264,22.264,22.219,22.236,5979,0
2011-01-10,22.236,22.255,22.236,22.255,6077,0
2011-01-11,22.344,22.344,22.255,22.255,4527,0
2011-01-12,22.344,22.361,22.29,22.361,2134,0
2011-01-13,22.273,22.353,22.255,22.353,7485,0
2011-01-14,22.264,22.335,22.255,22.264,2472,0
2011-01-18,22.245,22.326,22.236,22.273,1246,0
2011-01-19,22.326,22.335,22.245,22.335,6855,0
2011-01-20,22.281,22.361,22.236,22.236,8162,0
2011-01-21,22.255,22.299,22.236,22.236,1460,0
2011-01-24,22.264,22.317,22.264,22.317,3481,0
2011-01-25,22.273,22.281,22.228,22.228,7910,0
2011-01-26,22.219,22.326,22.219,22.236,7393,0
2011-01-27,22.299,22.361,22.245,22.281,8206,0
2011-01-28,22.361,22.361,22.299,22.353,1675,0
2011-01-31,22.299,22.307,22.264,22.264,1236,0
2011-02-01,22.299,22.397,22.273,22.273,5888,0
2011-02-02,22.415,22.432,22.29,22.432,3104,0
2011-02-03,22.307,22.388,22.299,22.388,5611,0
2011-02-04,22.317,22.388,22.307,22.388,6206,0
2011-02-07,22.307,22.459,22.307,22.459,6885,0
2011-02-08,22.459,22.459,22.335,22.344,1570,0
2011-02-09,22.415,22.469,22.353,22.432,7555,0
2011-02-10,22.353,22.504,22.307,22.504,5101,0
2011-02-11,22.388,22.504,22.307,22.307,9146,0
2011-02-14,22.344,22.415,22.326,22.415,5955,0
2011-02-15,22.45,22.478,22.379,22.388,3141,0
2011-02-16,22.478,22.495,22.326,22.326,10565,0
2011-02-18,22.486,22.486,22.397,22.486,2845,0
2011-02-22,22.432,22.566,22.397,22.397,4275,0
2011-02-23,22.469,22.557,22.397,22.397,2904,0
2011-02-24,22.521,22.521,22.521,22.521,562,0
2011-02-25,22.521,22.521,22.442,22.442,5624,0
2011-02-28,22.459,22.566,22.459,22.566,5560,0
2011-03-01,22.575,22.699,22.557,22.566,10052,0
2011-03-02,22.504,22.682,22.486,22.682,3470,0
2011-03-03,22.353,22.397,22.174,22.335,33526,0
2011-03-04,22.344,22.388,22.281,22.388,8650,0
2011-03-07,22.415,22.423,22.255,22.353,12126,0
2011-03-08,22.344,22.397,22.281,22.397,5292,0
2011-03-09,22.317,22.407,22.317,22.407,5716,0
2011-03-10,22.388,22.423,22.388,22.415,3849,0
2011-03-11,22.504,22.611,22.415,22.611,5187,0
2011-03-14,22.557,22.557,22.442,22.442,4978,0
2011-03-15,22.432,22.478,22.326,22.442,3070,0
2011-03-16,22.432,22.566,22.407,22.478,2806,0
2011-03-17,22.344,22.407,22.344,22.407,1707,0
2011-03-18,22.521,22.521,22.442,22.442,2696,0
2011-03-21,22.566,22.566,22.407,22.407,3516,0
2011-03-22,22.531,22.566,22.407,22.45,29247,0
2011-03-23,22.557,22.566,22.478,22.521,2584,0
2011-03-24,22.673,22.673,22.432,22.478,4747,0
2011-03-25,22.69,22.69,22.478,22.478,8159,0
2011-03-28,22.478,22.486,22.442,22.486,1581,0
2011-03-29,22.486,22.602,22.478,22.478,3837,0
2011-03-30,22.521,22.54,22.478,22.521,5676,0
2011-03-31,22.566,22.583,22.478,22.521,6403,0
2011-04-01,22.521,22.548,22.478,22.548,11685,0
2011-04-04,22.478,22.69,22.353,22.504,3560,0
2011-04-05,22.415,22.469,22.415,22.45,5006,0
2011-04-06,22.459,22.459,22.29,22.29,7439,0
2011-04-07,22.307,22.361,22.255,22.281,8189,0
2011-04-08,22.307,22.335,22.307,22.307,2821,0
2011-04-11,22.307,22.379,22.255,22.273,7582,0
2011-04-12,22.255,22.379,22.228,22.273,8610,0
2011-04-13,22.361,22.37,22.281,22.281,4404,0
2011-04-14,22.281,22.379,22.281,22.379,137069,0
2011-04-15,22.326,22.415,22.281,22.415,56927,0
2011-04-18,22.423,22.469,22.307,22.307,34375,0
2011-04-19,22.397,22.469,22.326,22.353,5533,0
2011-04-20,22.335,22.423,22.335,22.335,1180,0
2011-04-21,22.407,22.62,22.255,22.299,24958,0
2011-04-25,22.299,22.335,22.273,22.273,7599,0
2011-04-26,22.344,22.407,22.299,22.397,3485,0
2011-04-27,22.423,22.423,22.264,22.29,11807,0
2011-04-28,22.37,22.37,22.307,22.353,8146,0
2011-04-29,22.344,22.361,22.299,22.335,7773,0
2011-05-02,22.317,22.459,22.317,22.442,13123,0
2011-05-03,22.344,22.469,22.344,22.432,1736,0
2011-05-04,22.45,22.478,22.45,22.478,3029,0
2011-05-05,22.512,22.521,22.469,22.521,3032,0
2011-05-06,22.521,22.789,22.486,22.637,2847,0
2011-05-09,22.548,22.699,22.397,22.486,8489,0
2011-05-10,22.486,22.602,22.442,22.469,4480,0
2011-05-11,22.478,22.557,22.459,22.486,3041,0
2011-05-12,22.521,22.548,22.45,22.45,674,0
2011-05-13,22.486,23.18,22.486,22.628,7414,0
2011-05-16,22.548,22.602,22.521,22.521,1370,0
2011-05-17,22.602,22.611,22.478,22.478,5831,0
2011-05-18,22.566,22.566,22.459,22.521,975,0
2011-05-19,22.566,22.611,22.512,22.583,6819,0
2011-05-20,22.495,22.86,22.495,22.86,8520,0
2011-05-23,22.798,22.798,22.798,22.798,114,0
2011-05-24,22.647,22.655,22.531,22.531,8088,0
2011-05-25,22.531,22.583,22.531,22.548,5278,0
2011-05-26,22.531,22.593,22.504,22.504,6995,0
2011-05-27,22.557,22.575,22.548,22.548,4855,0
2011-05-31,22.521,22.62,22.512,22.566,5325,0
2011-06-01,22.566,22.611,22.54,22.54,1460,0
2011-06-02,22.54,22.602,22.54,22.602,2214,0
2011-06-03,22.45,22.459,22.307,22.344,7142,0
2011-06-06,22.344,22.423,22.317,22.423,5492,0
2011-06-07,22.415,22.423,22.317,22.423,5513,0
2011-06-08,22.407,22.423,22.388,22.388,1863,0
2011-06-09,22.37,22.521,22.37,22.388,3117,0
2011-06-10,22.388,22.423,22.37,22.388,4147,0
2011-06-13,22.388,22.415,22.361,22.388,1180,0
2011-06-14,22.379,22.423,22.361,22.423,2247,0
2011-06-15,22.397,22.469,22.37,22.37,6066,0
2011-06-16,22.37,22.432,22.344,22.415,6957,0
2011-06-17,22.415,22.486,22.37,22.432,3235,0
2011-06-20,22.432,22.45,22.388,22.388,9550,0
2011-06-21,22.37,22.521,22.37,22.504,11375,0
2011-06-22,22.415,22.611,22.415,22.432,6379,0
2011-06-23,22.432,22.512,22.415,22.478,5817,0
2011-06-24,22.583,22.664,22.575,22.593,6098,0
2011-06-27,22.62,22.655,22.611,22.611,2626,0
2011-06-28,22.664,22.664,22.478,22.486,2297,0
2011-06-29,22.531,22.531,22.432,22.469,2163,0
2011-06-30,22.442,22.45,22.432,22.442,8538,0
2011-07-01,22.432,22.512,22.432,22.512,1348,0
2011-07-05,22.521,22.593,22.45,22.593,6037,0
2011-07-06,22.504,22.583,22.45,22.478,5603,0
2011-07-07,22.566,22.602,22.415,22.45,10397,0
2011-07-08,22.45,22.495,22.45,22.459,7842,0
2011-07-11,22.531,22.531,22.432,22.495,3684,0
2011-07-12,22.432,22.432,22.388,22.397,9767,0
2011-07-13,22.397,22.442,22.37,22.379,4560,0
2011-07-14,22.379,22.469,22.379,22.459,4157,0
2011-07-15,22.432,22.432,22.388,22.415,5323,0
2011-07-18,22.415,22.432,22.407,22.432,1253,0
2011-07-19,22.495,22.495,22.415,22.415,8088,0
2011-07-20,22.45,22.45,22.415,22.415,4729,0
2011-07-21,22.521,22.557,22.432,22.432,9761,0
2011-07-22,22.432,22.531,22.432,22.45,5090,0
2011-07-25,22.442,22.557,22.442,22.45,6468,0
2011-07-26,22.459,22.478,22.432,22.45,7259,0
2011-07-27,22.45,22.504,22.442,22.486,2401,0
2011-07-28,22.45,22.45,22.432,22.45,7301,0
2011-07-29,22.432,22.512,22.432,22.442,2129,0
2011-08-01,22.442,22.753,22.432,22.709,28637,0
2011-08-02,22.69,22.69,22.495,22.682,3341,0
2011-08-03,22.709,22.745,22.521,22.664,3818,0
2011-08-04,22.575,22.745,22.478,22.593,2735,0
2011-08-05,22.602,22.602,22.495,22.583,5504,0
2011-08-08,22.521,22.566,22.388,22.512,17739,0
2011-08-09,22.415,22.478,22.397,22.432,5987,0
2011-08-10,22.478,22.655,22.478,22.655,7287,0
2011-08-11,22.736,22.736,22.407,22.699,7190,0
2011-08-12,22.583,22.842,22.495,22.726,6473,0
2011-08-15,22.557,22.798,22.548,22.611,1081,0
2011-08-16,22.761,22.842,22.726,22.842,11351,0
2011-08-17,22.878,22.886,22.771,22.823,2554,0
2011-08-18,22.709,22.886,22.655,22.807,4275,0
2011-08-19,22.833,22.878,22.655,22.851,7279,0
2011-08-22,22.761,22.878,22.504,22.869,9408,0
2011-08-23,22.823,22.823,22.699,22.699,3465,0
2011-08-24,22.709,22.923,22.699,22.913,4550,0
2011-08-25,22.886,22.913,22.86,22.86,1988,0
2011-08-26,22.807,22.878,22.736,22.736,1124,0
2011-08-29,22.798,22.878,22.726,22.745,4942,0
2011-08-30,22.726,22.878,22.583,22.69,7491,0
2011-08-31,22.736,22.745,22.682,22.709,2776,0
2011-09-01,22.78,22.807,22.726,22.745,3261,0
2011-09-02,22.611,22.655,22.478,22.531,5137,0
2011-09-06,22.548,22.673,22.548,22.673,843,0
2011-09-07,22.575,22.771,22.548,22.664,10262,0
2011-09-08,22.628,22.718,22.566,22.566,9550,0
2011-09-09,22.611,22.726,22.566,22.726,1455,0
2011-09-12,22.611,22.69,22.548,22.611,4781,0
2011-09-13,22.647,22.647,22.575,22.611,1910,0
2011-09-14,22.62,22.69,22.593,22.611,6269,0
2011-09-15,22.611,22.682,22.611,22.628,674,0
2011-09-16,22.637,22.699,22.637,22.699,2547,0
2011-09-19,22.726,22.753,22.647,22.647,3768,0
2011-09-21,22.709,22.789,22.699,22.699,1825,0
2011-09-22,22.655,22.789,22.655,22.789,3830,0
2011-09-23,22.726,22.789,22.655,22.655,1664,0
2011-09-26,22.771,22.771,22.637,22.726,4430,0
2011-09-27,22.789,22.789,22.664,22.699,5862,0
2011-09-28,22.682,22.682,22.682,22.682,472,0
2011-09-29,22.682,22.745,22.637,22.673,3898,0
2011-09-30,22.718,22.761,22.718,22.761,995,0
2011-10-03,22.682,22.86,22.655,22.86,2348,0
2011-10-04,22.816,22.816,22.699,22.78,4414,0
2011-10-05,22.789,22.869,22.682,22.869,3430,0
2011-10-06,22.851,22.878,22.709,22.878,4411,0
2011-10-07,22.878,23.002,22.745,22.895,12728,0
2011-10-10,22.807,22.923,22.789,22.923,1010,0
2011-10-11,22.807,22.807,22.807,22.807,973,0
2011-10-12,22.878,23.012,22.878,23.012,5296,0
2011-10-13,22.94,23.128,22.807,22.878,5373,0
2011-10-14,22.994,22.994,22.816,22.833,1910,0
2011-10-17,22.95,22.966,22.807,22.851,1628,0
2011-10-18,22.833,22.833,22.699,22.699,10343,0
2011-10-19,22.833,22.833,22.673,22.673,4737,0
2011-10-20,22.699,22.736,21.898,22.655,41179,0
2011-10-21,22.718,22.753,22.699,22.699,2696,0
2011-10-24,22.69,22.69,22.54,22.54,7900,0
2011-10-25,22.611,22.682,22.611,22.637,3573,0
2011-10-26,22.699,22.699,22.593,22.593,1475,0
2011-10-27,22.611,22.699,22.583,22.583,15952,0
2011-10-28,22.593,22.655,22.593,22.593,20695,0
2011-10-31,22.611,22.718,22.593,22.718,5098,0
2011-11-01,22.611,22.736,22.611,22.637,2788,0
2011-11-02,22.699,22.699,22.548,22.647,3571,0
2011-11-03,22.655,22.709,22.628,22.628,2583,0
2011-11-04,22.709,22.709,22.593,22.593,4770,0
2011-11-07,22.62,22.726,22.611,22.726,1967,0
2011-11-08,22.664,22.745,22.664,22.745,6068,0
2011-11-09,22.664,22.682,22.655,22.655,3032,0
2011-11-10,22.637,22.745,22.637,22.699,2584,0
2011-11-11,22.736,22.745,22.62,22.62,3257,0
2011-11-14,22.718,22.718,22.699,22.699,1410,0
2011-11-15,22.682,22.86,22.682,22.699,6379,0
2011-11-16,22.69,22.816,22.69,22.807,674,0
2011-11-17,22.851,22.851,22.851,22.851,1078,0
2011-11-18,22.745,22.745,22.718,22.718,1993,0
2011-11-21,22.726,22.753,22.699,22.745,3136,0
2011-11-22,22.789,22.816,22.699,22.699,9352,0
2011-11-23,22.699,22.745,22.62,22.745,5114,0
2011-11-25,22.655,22.771,22.655,22.699,1106,0
2011-11-28,22.69,22.753,22.611,22.673,15636,0
2011-11-29,22.699,22.753,22.699,22.718,3287,0
2011-11-30,22.745,22.833,22.745,22.753,4320,0
2011-12-01,22.816,22.816,22.745,22.798,4752,0
2011-12-02,22.771,22.823,22.726,22.736,8858,0
2011-12-05,22.548,22.628,22.478,22.628,9055,0
2011-12-06,22.628,22.628,22.628,22.628,1104,0
2011-12-07,22.611,22.655,22.611,22.611,7807,0
2011-12-08,22.637,22.637,22.593,22.637,2696,0
2011-12-09,22.566,22.789,22.566,22.673,5993,0
2011-12-12,22.566,22.62,22.566,22.611,3370,0
2011-12-13,22.611,22.736,22.575,22.575,4467,0
2011-12-14,22.69,22.726,22.655,22.709,4180,0
2011-12-15,22.69,22.69,22.637,22.69,2060,0
2011-12-16,22.709,22.736,22.575,22.575,7938,0
2011-12-19,22.664,22.673,22.583,22.593,5056,0
2011-12-20,22.664,22.699,22.611,22.682,2696,0
2011-12-21,22.69,22.69,22.62,22.62,10476,0
2011-12-22,22.673,22.709,22.628,22.709,2728,0
2011-12-23,22.699,22.709,22.611,22.673,4404,0
2011-12-27,22.709,22.869,22.637,22.869,6846,0
2011-12-28,22.851,22.976,22.745,22.904,11456,0
2011-12-29,22.842,23.261,22.842,23.002,15134,0
2011-12-30,22.994,23.019,22.628,22.673,7882,0
2012-01-03,23.012,23.012,22.718,22.95,7524,0
2012-01-05,23.028,23.028,22.878,22.878,5842,0
2012-01-06,22.851,23.109,22.833,23.109,4931,0
2012-01-09,22.842,23.056,22.789,23.056,6042,0
2012-01-10,23.047,23.047,22.966,23.047,5236,0
2012-01-11,22.931,23.056,22.904,23.047,3715,0
2012-01-12,22.904,23.074,22.878,23.065,5388,0
2012-01-13,22.869,22.895,22.86,22.895,1460,0
2012-01-17,22.895,23.056,22.895,23.056,2472,0
2012-01-18,23.028,23.028,22.878,22.913,9807,0
2012-01-19,22.994,23.056,22.994,23.047,2472,0
2012-01-20,22.976,23.074,22.923,22.966,4758,0
2012-01-23,22.923,23.056,22.886,22.886,5460,0
2012-01-24,22.985,23.145,22.923,22.994,7190,0
2012-01-25,23.002,23.09,22.886,22.957,4942,0
2012-01-26,23.002,23.233,22.957,23.056,6008,0
2012-01-27,23.019,23.128,23.019,23.1,2562,0
2012-01-30,23.038,23.118,22.966,23.118,1910,0
2012-01-31,23.1,23.19,23.1,23.153,6533,0
2012-02-01,23.19,23.19,23.038,23.038,6639,0
2012-02-02,23.118,23.19,23.083,23.083,8593,0
2012-02-03,23.09,23.233,23.09,23.233,4269,0
2012-02-06,23.171,23.19,22.985,23.012,2360,0
2012-02-07,22.976,23.09,22.895,22.923,8228,0
2012-02-08,22.994,22.994,22.904,22.966,2448,0
2012-02-09,22.994,23.028,22.976,23.002,4720,0
2012-02-10,23.065,23.065,22.923,23.019,5890,0
2012-02-13,22.95,22.985,22.878,22.923,6066,0
2012-02-14,22.985,22.985,22.913,22.913,952,0
2012-02-15,22.904,23.047,22.886,22.904,5353,0
2012-02-16,22.913,23.012,22.878,22.931,6966,0
2012-02-17,22.957,22.976,22.931,22.976,6517,0
2012-02-21,22.913,22.957,22.895,22.904,1348,0
2012-02-22,22.94,22.994,22.913,22.913,2370,0
2012-02-23,22.94,22.985,22.94,22.985,989,0
2012-02-24,22.957,23.002,22.957,23.002,730,0
2012-02-27,22.994,22.994,22.923,22.931,4365,0
2012-02-28,22.957,22.966,22.957,22.966,1571,0
2012-02-29,23.012,23.012,23.012,23.012,224,0
2012-03-01,23.012,23.056,23.012,23.047,3718,0
2012-03-02,23.056,23.233,22.966,22.966,9872,0
2012-03-05,22.923,22.923,22.709,22.709,4696,0
2012-03-06,22.761,22.761,22.745,22.745,3445,0
2012-03-07,23.136,23.136,22.699,22.761,5460,0
2012-03-08,22.789,22.878,22.753,22.753,2332,0
2012-03-09,22.833,22.923,22.833,22.833,3538,0
2012-03-12,22.895,22.994,22.833,22.878,4043,0
2012-03-13,22.957,22.976,22.833,22.833,5442,0
2012-03-14,22.842,22.851,22.833,22.842,4002,0
2012-03-15,22.833,22.842,22.655,22.718,10514,0
2012-03-16,22.611,22.699,22.593,22.611,39317,0
2012-03-19,22.745,22.745,22.611,22.655,3880,0
2012-03-20,22.726,22.736,22.699,22.718,2561,0
2012-03-21,22.789,22.807,22.637,22.807,6258,0
2012-03-22,22.761,22.789,22.62,22.628,8434,0
2012-03-23,22.699,22.699,22.628,22.699,2730,0
2012-03-26,22.745,22.761,22.611,22.69,10294,0
2012-03-27,22.699,22.78,22.647,22.736,9321,0
2012-03-28,22.718,22.745,22.655,22.655,3591,0
2012-03-29,22.709,22.833,22.699,22.833,5729,0
2012-03-30,22.816,22.823,22.753,22.798,1910,0
2012-04-02,22.745,22.78,22.673,22.78,2134,0
2012-04-03,22.745,22.913,22.745,22.745,1766,0
2012-04-04,22.69,22.833,22.673,22.699,3689,0
2012-04-05,22.816,22.833,22.664,22.798,7583,0
2012-04-09,22.726,22.816,22.682,22.709,6055,0
2012-04-10,22.78,22.816,22.699,22.709,6470,0
2012-04-11,22.709,22.985,22.709,22.842,11807,0
2012-04-12,22.753,22.798,22.699,22.761,10673,0
2012-04-13,22.807,22.807,22.761,22.761,4741,0
2012-04-16,22.761,22.923,22.709,22.851,7325,0
2012-04-17,22.833,22.833,22.628,22.771,20852,0
2012-04-18,22.823,22.904,22.816,22.869,5597,0
2012-04-19,22.923,22.976,22.78,22.976,5967,0
2012-04-20,22.994,23.002,22.833,22.86,5563,0
2012-04-23,22.913,23.012,22.745,23.012,5636,0
2012-04-24,22.904,22.904,22.761,22.789,3221,0
2012-04-25,22.771,22.931,22.771,22.931,2308,0
2012-04-26,22.833,22.913,22.807,22.823,4222,0
2012-04-27,22.807,22.833,22.726,22.789,1826,0
2012-04-30,22.807,22.842,22.699,22.789,9540,0
2012-05-01,22.745,22.761,22.745,22.761,1083,0
2012-05-02,22.823,23.002,22.753,22.789,9522,0
2012-05-03,22.869,23.047,22.78,22.957,10672,0
2012-05-04,22.823,22.985,22.823,22.966,2677,0
2012-05-07,22.923,23.028,22.789,22.886,42122,0
2012-05-08,22.878,22.895,22.807,22.842,27334,0
2012-05-09,22.807,23.002,22.789,22.842,10446,0
2012-05-10,22.833,22.966,22.833,22.957,6929,0
2012-05-11,22.878,22.966,22.798,22.798,15445,0
2012-05-14,22.807,22.833,22.78,22.789,13128,0
2012-05-15,22.807,22.886,22.807,22.886,3932,0
2012-05-16,22.895,23.224,22.895,23.083,9739,0
2012-05-17,22.976,23.038,22.976,23.012,3230,0
2012-05-18,23.012,23.012,22.923,22.923,10045,0
2012-05-21,23.128,23.128,22.923,22.923,3747,0
2012-05-22,22.923,23.056,22.895,23.047,5235,0
2012-05-23,23.028,23.028,22.966,22.966,1010,0
2012-05-24,22.904,22.994,22.851,22.851,3621,0
2012-05-25,22.923,22.985,22.878,22.985,5630,0
2012-05-29,22.94,23.145,22.913,23.028,15750,0
2012-05-30,23.109,23.109,23.056,23.109,2775,0
2012-05-31,23.074,23.09,23.074,23.09,786,0
2012-06-01,23.038,23.038,22.94,22.94,3989,0
2012-06-04,22.966,23.065,22.957,22.957,1601,0
2012-06-05,22.869,22.869,22.709,22.753,11881,0
2012-06-06,22.789,22.94,22.726,22.878,8278,0
2012-06-07,22.923,22.923,22.78,22.923,4795,0
2012-06-08,22.966,22.966,22.833,22.833,2058,0
2012-06-11,22.816,22.966,22.816,22.923,2187,0
2012-06-12,22.869,22.895,22.789,22.789,6197,0
2012-06-13,22.913,22.913,22.878,22.878,675,0
2012-06-14,22.807,22.842,22.761,22.842,1348,0
2012-06-15,22.869,22.869,22.798,22.807,1010,0
2012-06-18,22.833,22.966,22.833,22.923,5729,0
2012-06-19,22.923,22.94,22.833,22.833,7976,0
2012-06-20,22.842,22.923,22.823,22.923,3340,0
2012-06-21,22.886,22.886,22.851,22.86,3037,0
2012-06-22,22.923,23.056,22.851,23.056,1820,0
2012-06-25,23.012,23.028,22.895,22.895,3038,0
2012-06-26,22.95,22.966,22.869,22.886,5515,0
2012-06-27,22.895,22.957,22.869,22.886,2518,0
2012-06-28,22.94,22.966,22.904,22.966,2016,0
2012-06-29,22.904,22.923,22.842,22.842,3088,0
2012-07-02,22.923,22.966,22.851,22.86,4836,0
2012-07-03,22.913,22.913,22.823,22.823,2848,0
2012-07-05,22.823,23.019,22.807,23.019,3590,0
2012-07-06,23.002,23.012,22.913,22.913,3174,0
2012-07-09,22.869,22.976,22.851,22.95,5449,0
2012-07-10,22.869,22.94,22.842,22.851,5280,0
2012-07-11,22.895,22.913,22.851,22.86,20303,0
2012-07-12,22.842,22.842,22.842,22.842,674,0
2012-07-13,22.904,23.047,22.904,23.019,3818,0
2012-07-16,23.019,23.056,22.923,23.056,4493,0
2012-07-17,23.056,23.1,22.966,23.1,3060,0
2012-07-18,23.083,23.145,23.002,23.128,3984,0
2012-07-19,23.19,23.207,23.019,23.056,3780,0
2012-07-20,22.95,23.224,22.95,23.056,2486,0
2012-07-23,23.199,23.447,22.842,22.842,5756,0
2012-07-24,22.904,23.279,22.869,23.224,4269,0
2012-07-25,23.224,23.233,22.923,23.019,2247,0
2012-07-26,23.19,23.19,23.038,23.118,4576,0
2012-07-27,23.162,23.233,22.895,22.95,9821,0
2012-07-30,23.118,23.171,23.056,23.109,11989,0
2012-07-31,23.056,23.056,22.95,23.047,5446,0
2012-08-01,22.994,23.056,22.966,23.056,2641,0
2012-08-02,23.056,23.18,23.047,23.074,2831,0
2012-08-03,23.128,23.171,23.012,23.109,3011,0
2012-08-06,23.128,23.128,23.128,23.128,224,0
2012-08-07,23.19,23.233,23.136,23.136,15525,0
2012-08-08,23.19,23.19,23.1,23.1,1297,0
2012-08-09,23.145,23.199,23.1,23.162,2703,0
2012-08-10,23.145,23.145,23.109,23.109,1236,0
2012-08-13,23.145,23.19,23.145,23.153,2124,0
2012-08-14,23.109,23.153,23.109,23.153,1567,0
2012-08-15,23.145,23.145,22.976,22.976,4366,0
2012-08-16,23.145,23.18,23.074,23.145,3374,0
2012-08-17,23.136,23.145,22.976,22.994,2554,0
2012-08-20,23.09,23.09,22.994,23.002,3511,0
2012-08-21,22.957,23.145,22.957,23.145,3465,0
2012-08-22,23.145,23.18,23.136,23.18,1477,0
2012-08-23,23.118,23.233,23.118,23.19,2993,0
2012-08-24,23.145,23.207,23.145,23.153,2460,0
2012-08-27,23.145,23.233,23.145,23.162,4193,0
2012-08-28,23.224,23.224,22.895,22.923,19605,0
2012-08-29,22.895,22.985,22.878,22.976,1292,0
2012-08-30,23.012,23.047,22.913,23.047,6851,0
2012-08-31,22.957,23.038,22.957,23.038,3830,0
2012-09-04,22.994,23.038,22.931,23.019,9995,0
2012-09-05,22.833,22.86,22.682,22.833,20324,0
2012-09-06,22.789,22.842,22.753,22.761,6517,0
2012-09-07,22.851,22.931,22.753,22.913,7306,0
2012-09-10,22.878,22.878,22.771,22.851,5627,0
2012-09-11,22.851,22.878,22.771,22.798,8363,0
2012-09-12,22.771,22.86,22.771,22.86,10385,0
2012-09-13,22.798,22.913,22.798,22.869,14453,0
2012-09-14,22.816,22.823,22.78,22.807,3005,0
2012-09-17,22.851,23.065,22.842,22.966,10560,0
2012-09-18,22.95,23.19,22.95,23.056,2372,0
2012-09-19,23.019,23.145,22.923,22.966,7246,0
2012-09-20,23.1,23.136,22.966,23.038,4078,0
2012-09-21,23.145,23.19,23.1,23.136,5729,0
2012-09-24,23.207,23.207,23.171,23.19,1622,0
2012-09-25,23.217,23.224,23.153,23.162,3157,0
2012-09-26,23.18,23.217,23.145,23.145,4413,0
2012-09-27,23.153,23.19,23.145,23.153,2410,0
2012-09-28,23.153,23.153,23.153,23.153,1010,0
2012-10-01,23.153,23.429,23.145,23.242,3482,0
2012-10-02,23.171,23.233,23.171,23.171,4009,0
2012-10-03,23.153,23.153,23.153,23.153,224,0
2012-10-04,23.153,23.27,23.153,23.233,2933,0
2012-10-05,23.153,23.261,23.145,23.261,2219,0
2012-10-08,23.19,23.242,23.19,23.242,1526,0
2012-10-09,23.171,23.242,22.789,22.789,18120,0
2012-10-10,22.745,22.761,22.726,22.736,9879,0
2012-10-11,22.753,22.789,22.745,22.789,7763,0
2012-10-12,22.736,22.913,22.736,22.833,10917,0
2012-10-15,22.923,22.923,22.726,22.761,5285,0
2012-10-16,22.761,22.789,22.45,22.753,5076,0
2012-10-17,22.575,22.923,22.575,22.869,8656,0
2012-10-18,22.655,22.789,22.62,22.789,888,0
2012-10-19,22.851,22.851,22.647,22.664,5139,0
2012-10-22,22.673,22.789,22.664,22.771,6554,0
2012-10-23,22.753,22.753,22.736,22.736,594,0
2012-10-24,22.78,22.78,22.709,22.718,5437,0
2012-10-25,22.718,22.745,22.664,22.664,8049,0
2012-10-26,22.726,22.736,22.726,22.726,1202,0
2012-10-31,22.753,22.753,22.682,22.709,7594,0
2012-11-01,22.745,22.823,22.699,22.699,5479,0
2012-11-02,22.753,22.753,22.753,22.753,1106,0
2012-11-05,22.745,22.745,22.745,22.745,114,0
2012-11-06,22.726,22.798,22.726,22.736,4925,0
2012-11-07,22.709,22.807,22.699,22.699,7489,0
2012-11-08,22.761,22.789,22.699,22.718,3819,0
2012-11-09,22.761,22.78,22.673,22.699,3481,0
2012-11-12,22.699,22.761,22.699,22.745,6955,0
2012-11-13,22.798,22.798,22.673,22.726,6869,0
2012-11-14,22.736,22.789,22.726,22.726,2738,0
2012-11-15,22.78,22.833,22.78,22.833,3742,0
2012-11-16,22.833,22.904,22.789,22.789,3146,0
2012-11-19,22.718,22.823,22.628,22.682,10805,0
2012-11-20,22.69,22.726,22.69,22.699,8588,0
2012-11-21,22.745,22.886,22.745,22.886,5579,0
2012-11-23,22.807,22.816,22.637,22.798,10331,0
2012-11-26,22.699,22.833,22.682,22.753,16863,0
2012-11-27,22.726,22.886,22.726,22.807,9821,0
2012-11-28,22.878,22.923,22.709,22.789,22666,0
2012-11-29,22.745,22.878,22.682,22.833,13765,0
2012-11-30,22.726,22.789,22.709,22.726,9550,0
2012-12-03,22.699,22.789,22.682,22.699,80096,0
2012-12-04,22.699,22.745,22.673,22.726,13592,0
2012-12-05,22.521,22.521,22.397,22.521,18512,0
2012-12-06,22.548,22.548,22.486,22.486,786,0
2012-12-07,22.486,22.521,22.486,22.486,9702,0
2012-12-10,22.469,22.583,22.469,22.583,8049,0
2012-12-11,22.54,22.699,22.478,22.664,10606,0
2012-12-12,22.593,22.62,22.521,22.611,5022,0
2012-12-13,22.566,22.611,22.54,22.583,13454,0
2012-12-14,22.611,22.664,22.521,22.647,10957,0
2012-12-17,22.557,22.583,22.548,22.548,2745,0
2012-12-18,22.575,22.699,22.557,22.637,11579,0
2012-12-19,22.655,22.69,22.647,22.647,6685,0
2012-12-20,22.655,22.682,22.575,22.647,11235,0
2012-12-21,22.583,22.593,22.548,22.557,6066,0
2012-12-24,22.682,22.745,22.575,22.673,7504,0
2012-12-26,22.726,22.736,22.664,22.673,3862,0
2012-12-27,22.637,22.718,22.637,22.718,5534,0
2012-12-28,22.726,22.726,22.583,22.583,2318,0
2012-12-31,22.611,22.745,22.557,22.736,10840,0
2013-01-02,22.761,22.833,22.699,22.833,14089,0
2013-01-03,22.833,22.833,22.789,22.823,4438,0
2013-01-04,22.833,22.913,22.833,22.895,3491,0
2013-01-07,22.823,22.86,22.753,22.807,7241,0
2013-01-08,22.851,22.913,22.816,22.816,9422,0
2013-01-09,22.816,22.842,22.789,22.833,4662,0
2013-01-10,22.833,22.86,22.833,22.86,9618,0
2013-01-11,22.842,22.842,22.816,22.833,9274,0
2013-01-14,22.86,22.904,22.86,22.86,1859,0
2013-01-15,22.878,22.994,22.807,22.994,10056,0
2013-01-16,22.95,22.95,22.833,22.833,6058,0
2013-01-17,22.851,22.886,22.833,22.833,1874,0
2013-01-18,22.833,22.931,22.789,22.913,25652,0
2013-01-22,22.878,22.931,22.878,22.931,1863,0
2013-01-23,22.895,22.904,22.878,22.878,3481,0
2013-01-24,22.94,22.994,22.886,22.994,9529,0
2013-01-25,22.904,22.95,22.895,22.895,5393,0
2013-01-28,22.931,22.94,22.878,22.878,13844,0
2013-01-29,22.878,22.904,22.86,22.878,8874,0
2013-01-30,22.923,22.931,22.904,22.931,2959,0
2013-01-31,22.878,22.923,22.833,22.833,8482,0
2013-02-01,22.851,22.851,22.789,22.816,6435,0
2013-02-04,22.798,22.807,22.753,22.798,2090,0
2013-02-05,22.771,22.869,22.745,22.745,12555,0
2013-02-06,22.761,22.761,22.655,22.726,8362,0
2013-02-07,22.69,22.807,22.69,22.789,5418,0
2013-02-08,22.798,22.798,22.699,22.726,2782,0
2013-02-11,22.798,22.931,22.718,22.923,7887,0
2013-02-12,22.923,22.923,22.869,22.895,1798,0
2013-02-14,22.842,22.878,22.771,22.771,5094,0
2013-02-15,22.78,22.78,22.771,22.771,1753,0
2013-02-19,22.86,22.86,22.771,22.789,4574,0
2013-02-20,22.789,22.823,22.789,22.823,1124,0
2013-02-21,22.78,22.807,22.753,22.753,686,0
2013-02-22,22.745,22.789,22.745,22.753,3520,0
2013-02-25,22.753,22.823,22.699,22.736,3178,0
2013-02-26,22.771,22.923,22.771,22.923,2612,0
2013-02-27,22.878,22.904,22.807,22.904,1826,0
2013-02-28,22.878,22.966,22.851,22.966,6046,0
2013-03-01,22.807,23.047,22.789,22.798,10638,0
2013-03-04,22.86,22.966,22.86,22.957,4068,0
2013-03-05,23.031,23.167,22.942,23.122,22812,0
2013-03-06,23.113,23.267,23.113,23.195,6090,0
2013-03-07,22.996,23.113,22.996,23.068,4276,0
2013-03-08,23.068,23.157,23.068,23.157,1638,0
2013-03-11,23.15,23.167,22.968,22.968,10792,0
2013-03-12,23.086,23.104,22.978,22.978,4215,0
2013-03-13,22.996,23.05,22.978,22.978,4096,0
2013-03-14,22.996,23.031,22.996,23.005,4240,0
2013-03-15,23.031,23.031,23.014,23.014,1596,0
2013-03-18,22.987,23.186,22.987,23.176,8554,0
2013-03-19,23.005,23.031,22.978,23.031,3776,0
2013-03-20,23.005,23.031,23.005,23.031,442,0
2013-03-21,23.068,23.086,23.068,23.086,2068,0
2013-03-22,23.077,23.15,23.031,23.15,6723,0
2013-03-25,23.14,23.15,23.077,23.077,4246,0
2013-03-26,23.157,23.204,23.086,23.176,12012,0
2013-03-27,23.086,23.094,23.068,23.077,2740,0
2013-03-28,23.104,23.204,23.094,23.094,2465,0
2013-04-01,23.094,23.167,23.077,23.077,9041,0
2013-04-02,23.086,23.132,23.086,23.094,2425,0
2013-04-03,23.094,23.094,22.987,23.05,11557,0
2013-04-04,23.05,23.14,23.05,23.14,14387,0
2013-04-05,23.15,23.15,23.086,23.086,2539,0
2013-04-08,23.14,23.167,23.14,23.15,1792,0
2013-04-09,23.15,23.293,23.15,23.249,9602,0
2013-04-10,23.213,23.258,23.132,23.167,3055,0
2013-04-11,23.293,23.293,23.293,23.293,2248,0
2013-04-12,23.122,23.213,23.122,23.176,2099,0
2013-04-15,23.213,23.221,23.132,23.14,13140,0
2013-04-16,23.15,23.258,23.132,23.258,2326,0
2013-04-17,23.438,23.438,23.167,23.167,2630,0
2013-04-18,23.239,23.239,23.167,23.23,3016,0
2013-04-19,23.167,23.195,23.167,23.186,1414,0
2013-04-22,23.375,23.393,23.302,23.302,12461,0
2013-04-23,23.249,23.34,23.186,23.204,7971,0
2013-04-24,23.221,23.302,23.221,23.302,2446,0
2013-04-25,23.321,23.321,23.321,23.321,886,0
2013-04-26,23.33,23.33,23.267,23.267,1595,0
2013-04-30,23.267,23.412,23.267,23.321,21341,0
2013-05-01,23.285,23.52,23.267,23.456,20184,0
2013-05-02,23.691,23.691,23.356,23.529,8004,0
2013-05-03,23.646,23.646,23.438,23.611,1662,0
2013-05-06,23.52,23.592,23.484,23.484,1992,0
2013-05-07,23.484,23.601,23.484,23.564,908,0
2013-05-08,23.501,23.501,23.403,23.428,6805,0
2013-05-09,23.393,23.484,23.393,23.456,2882,0
2013-05-10,23.484,23.484,23.42,23.438,2103,0
2013-05-13,23.484,23.484,23.412,23.475,4096,0
2013-05-14,23.42,23.475,23.42,23.475,2853,0
2013-05-15,23.484,23.655,23.484,23.583,3821,0
2013-05-16,23.51,23.611,23.501,23.573,10523,0
2013-05-17,23.548,23.555,23.548,23.555,1108,0
2013-05-20,23.484,23.709,23.484,23.583,11454,0
2013-05-21,23.619,23.627,23.548,23.548,6090,0
2013-05-22,23.548,23.691,23.447,23.619,15654,0
2013-05-23,23.674,23.674,23.447,23.601,2989,0
2013-05-24,23.592,23.592,23.592,23.592,997,0
2013-05-28,23.484,23.573,23.484,23.52,1354,0
2013-05-29,23.403,23.926,23.403,23.882,2696,0
2013-05-30,23.555,23.555,23.356,23.403,2213,0
2013-05-31,23.258,23.393,23.195,23.302,11687,0
2013-06-03,23.312,23.312,23.031,23.312,9273,0
2013-06-04,23.33,23.844,23.33,23.33,1439,0
2013-06-05,23.652,23.671,23.204,23.414,4531,0
2013-06-06,24.148,24.148,23.368,23.423,13882,0
2013-06-07,23.342,23.46,23.332,23.35,21208,0
2013-06-10,23.277,23.313,23.277,23.313,917,0
2013-06-11,23.495,23.495,23.102,23.47,17502,0
2013-06-12,23.195,23.342,23.166,23.277,8326,0
2013-06-13,23.121,23.358,23.019,23.102,14711,0
2013-06-14,23.102,23.185,23.102,23.131,6659,0
2013-06-17,23.149,23.24,23.112,23.195,10809,0
2013-06-18,23.249,23.487,23.131,23.23,4446,0
2013-06-19,23.176,23.176,23.038,23.166,12404,0
2013-06-20,23.028,23.249,22.92,22.947,21309,0
2013-06-21,22.947,23.221,22.891,23.112,26591,0
2013-06-24,23.35,23.35,22.92,22.964,11995,0
2013-06-25,23.139,23.139,22.964,22.974,5227,0
2013-06-26,23.066,23.139,22.984,23.092,10136,0
2013-06-27,23.176,23.268,23.102,23.268,10148,0
2013-06-28,23.828,24.027,23.828,23.876,4684,0
2013-07-01,23.185,23.277,23.185,23.277,14409,0
2013-07-02,23.332,23.35,23.23,23.23,4926,0
2013-07-03,23.121,23.285,23.121,23.285,1636,0
2013-07-05,23.102,23.121,23.102,23.121,1880,0
2013-07-08,23.092,23.23,23.048,23.092,6988,0
2013-07-09,23.195,23.441,23.139,23.149,7693,0
2013-07-10,23.185,23.423,23.156,23.156,5783,0
2013-07-11,23.166,23.277,23.166,23.213,2183,0
2013-07-12,23.268,23.268,23.185,23.185,615,0
2013-07-15,23.166,23.46,23.149,23.46,9166,0
2013-07-16,23.387,23.387,23.23,23.285,1244,0
2013-07-17,23.24,23.479,23.24,23.423,3464,0
2013-07-18,23.313,23.323,23.304,23.323,546,0
2013-07-19,23.323,23.368,23.294,23.323,3666,0
2013-07-22,23.294,23.304,23.294,23.294,2292,0
2013-07-23,23.46,23.47,23.294,23.304,3803,0
2013-07-24,23.285,23.368,23.285,23.294,3159,0
2013-07-25,23.313,23.313,23.277,23.277,2222,0
2013-07-26,23.285,23.304,23.259,23.277,1712,0
2013-07-29,23.268,23.35,23.249,23.249,3275,0
2013-07-30,23.268,23.268,23.268,23.268,1119,0
2013-07-31,23.249,23.35,23.249,23.249,2946,0
2013-08-01,23.313,23.332,23.259,23.268,3637,0
2013-08-02,23.268,23.268,23.221,23.268,2292,0
2013-08-05,23.277,23.323,23.277,23.277,2564,0
2013-08-06,23.277,23.35,23.259,23.35,5817,0
2013-08-07,23.294,23.294,23.285,23.285,4911,0
2013-08-08,23.285,23.323,23.259,23.259,3622,0
2013-08-09,23.505,23.505,23.277,23.323,2894,0
2013-08-12,23.342,23.432,23.285,23.432,10293,0
2013-08-13,23.342,23.479,23.342,23.35,1996,0
2013-08-14,23.332,23.414,23.332,23.332,1872,0
2013-08-15,23.332,23.332,23.304,23.332,8547,0
2013-08-16,23.323,23.323,23.285,23.285,3796,0
2013-08-19,23.285,23.342,23.285,23.285,5098,0
2013-08-20,23.285,23.313,23.277,23.304,10531,0
2013-08-21,23.195,23.313,23.195,23.313,872,0
2013-08-22,23.185,23.323,23.185,23.277,3968,0
2013-08-23,23.259,23.277,23.185,23.249,6548,0
2013-08-26,23.268,23.294,23.259,23.285,2014,0
2013-08-27,23.342,23.406,23.342,23.396,4378,0
2013-08-28,23.294,23.358,23.249,23.277,1788,0
2013-08-29,23.277,23.277,23.221,23.23,1272,0
2013-08-30,24.035,24.035,23.968,23.968,1166,0
2013-09-03,23.304,23.342,23.304,23.304,2667,0
2013-09-04,23.304,23.342,23.294,23.294,7451,0
2013-09-05,23.51,23.669,23.5,23.604,79229,0
2013-09-06,23.604,23.604,23.409,23.549,14945,0
2013-09-09,23.445,23.539,23.445,23.53,2471,0
2013-09-10,23.4,23.53,23.4,23.53,8433,0
2013-09-11,23.52,23.52,23.344,23.344,17000,0
2013-09-12,23.39,23.418,23.296,23.352,13117,0
2013-09-13,23.352,23.426,23.352,23.4,3996,0
2013-09-16,23.455,23.491,23.39,23.483,3118,0
2013-09-17,23.53,23.549,23.418,23.435,2608,0
2013-09-18,23.409,23.455,23.352,23.455,9968,0
2013-09-19,23.38,23.51,23.38,23.418,6719,0
2013-09-20,23.409,23.455,23.39,23.39,8515,0
2013-09-23,23.38,23.491,23.38,23.491,4026,0
2013-09-24,23.575,23.575,23.435,23.435,3060,0
2013-09-25,23.51,23.595,23.435,23.595,4766,0
2013-09-26,23.595,23.705,23.483,23.483,2824,0
2013-09-27,23.604,23.604,23.483,23.483,1225,0
2013-09-30,23.876,23.876,23.828,23.856,4218,0
2013-10-01,23.51,23.604,23.51,23.52,1398,0
2013-10-02,23.491,23.491,23.445,23.483,4882,0
2013-10-03,23.455,23.491,23.455,23.491,2193,0
2013-10-04,23.549,23.575,23.445,23.445,13161,0
2013-10-07,23.465,23.52,23.435,23.445,10049,0
2013-10-08,23.455,23.52,23.435,23.445,15919,0
2013-10-09,23.445,23.445,23.445,23.445,886,0
2013-10-10,23.483,23.5,23.445,23.491,6774,0
2013-10-11,23.465,23.474,23.465,23.465,1075,0
2013-10-14,23.474,23.491,23.465,23.465,2473,0
2013-10-15,23.465,23.465,23.465,23.465,1934,0
2013-10-16,23.465,23.53,23.465,23.483,4895,0
2013-10-17,23.63,23.688,23.53,23.688,4086,0
2013-10-18,23.585,23.64,23.585,23.63,4660,0
2013-10-21,23.585,23.734,23.585,23.679,2022,0
2013-10-22,23.595,23.614,23.595,23.604,3207,0
2013-10-23,23.622,23.734,23.595,23.595,1628,0
2013-10-24,23.595,23.715,23.595,23.595,3305,0
2013-10-25,23.604,23.725,23.595,23.595,5161,0
2013-10-28,23.595,23.66,23.595,23.595,1183,0
2013-10-29,23.595,23.725,23.585,23.585,17509,0
2013-10-30,23.585,23.604,23.575,23.575,5241,0
2013-10-31,23.922,23.968,23.902,23.932,17167,0
2013-11-01,23.585,23.604,23.575,23.575,4276,0
2013-11-04,23.557,23.595,23.557,23.585,3171,0
2013-11-05,23.669,23.669,23.585,23.585,2151,0
2013-11-06,23.575,23.575,23.549,23.549,4880,0
2013-11-07,23.549,23.549,23.549,23.549,1209,0
2013-11-08,23.565,23.65,23.565,23.565,11638,0
2013-11-11,23.565,23.622,23.565,23.575,1531,0
2013-11-12,23.585,23.669,23.575,23.65,3520,0
2013-11-13,23.595,23.64,23.595,23.64,860,0
2013-11-14,23.64,23.64,23.622,23.622,2836,0
2013-11-15,23.63,23.705,23.63,23.705,1613,0
2013-11-18,23.65,23.65,23.575,23.595,8018,0
2013-11-19,23.604,23.64,23.604,23.63,7688,0
2013-11-20,23.705,23.77,23.64,23.76,13484,0
2013-11-21,23.835,23.835,23.64,23.64,3011,0
2013-11-22,23.744,23.744,23.65,23.65,2626,0
2013-11-25,23.9,23.9,23.63,23.65,6774,0
2013-11-26,23.66,23.77,23.65,23.715,1559,0
2013-11-27,23.679,23.695,23.66,23.679,4747,0
2013-11-29,24.027,24.064,24.027,24.064,1272,0
2013-12-02,23.744,23.753,23.744,23.753,607,0
2013-12-03,24.176,24.196,24.064,24.159,8598,0
2013-12-04,24.167,24.215,24.083,24.215,5075,0
2013-12-05,23.734,23.846,23.734,23.78,2862,0
2013-12-06,23.856,23.856,23.771,23.78,6023,0
2013-12-09,23.78,23.78,23.744,23.753,6527,0
2013-12-10,23.734,23.81,23.714,23.714,11430,0
2013-12-11,23.705,23.79,23.705,23.705,11540,0
2013-12-12,23.714,23.734,23.714,23.734,1114,0
2013-12-13,23.714,23.81,23.714,23.81,1931,0
2013-12-16,23.734,23.78,23.724,23.78,2634,0
2013-12-17,23.78,23.78,23.705,23.724,8904,0
2013-12-18,23.734,23.79,23.705,23.705,41328,0
2013-12-19,23.744,23.753,23.714,23.734,12024,0
2013-12-20,23.714,23.744,23.714,23.734,6075,0
2013-12-23,23.753,23.81,23.724,23.81,7166,0
2013-12-24,23.81,23.81,23.744,23.8,1809,0
2013-12-26,23.819,23.828,23.761,23.78,14607,0
2013-12-27,23.819,23.828,23.819,23.819,649,0
2013-12-30,23.81,24.008,23.81,24.008,10305,0
2013-12-31,23.942,23.942,23.866,23.876,4450,0
2014-01-02,23.876,23.902,23.876,23.902,959,0
2014-01-03,23.978,23.978,23.856,23.876,2279,0
2014-01-06,23.922,24.083,23.922,24.083,4738,0
2014-01-07,23.988,23.988,23.932,23.932,2691,0
2014-01-08,23.932,23.968,23.932,23.968,848,0
2014-01-09,23.961,24.14,23.932,23.932,3281,0
2014-01-10,23.968,23.998,23.942,23.998,2566,0
2014-01-13,24.008,24.064,23.968,23.968,3026,0
2014-01-14,24.008,24.008,23.968,23.988,5205,0
2014-01-15,23.988,24.008,23.968,24.008,4810,0
2014-01-16,23.988,24.008,23.968,23.968,3698,0
2014-01-17,23.968,23.988,23.968,23.968,7153,0
2014-01-21,23.988,23.988,23.968,23.978,6406,0
2014-01-22,23.988,24.064,23.932,24.008,4078,0
2014-01-23,24.008,24.035,23.79,23.819,16898,0
2014-01-24,23.885,23.885,23.79,23.828,21475,0
2014-01-27,23.922,23.961,23.828,23.846,4341,0
2014-01-28,23.885,24.008,23.885,24.008,2544,0
2014-01-29,23.932,23.932,23.932,23.932,754,0
2014-01-30,24.008,24.008,23.978,23.978,1184,0
2014-02-03,23.998,24.083,23.978,23.978,3612,0
2014-02-04,23.988,24.017,23.978,23.978,10624,0
2014-02-05,24.008,24.017,23.968,23.978,3636,0
2014-02-06,23.988,24.196,23.988,24.008,3355,0
2014-02-07,24.035,24.054,24.017,24.017,5512,0
2014-02-10,24.064,24.074,24.044,24.074,1618,0
2014-02-11,24.159,24.159,24.008,24.13,4485,0
2014-02-12,24.054,24.074,24.044,24.054,2529,0
2014-02-13,24.035,24.11,24.035,24.035,2086,0
2014-02-14,24.044,24.054,24.035,24.054,4394,0
2014-02-18,24.074,24.167,24.035,24.035,7760,0
2014-02-19,24.074,24.13,24.064,24.11,2040,0
2014-02-20,24.149,24.291,24.064,24.14,8937,0
2014-02-21,24.074,24.149,24.074,24.093,1731,0
2014-02-24,24.101,24.12,24.083,24.083,1674,0
2014-02-25,24.159,24.159,24.093,24.12,3973,0
2014-02-26,24.159,24.159,24.083,24.149,1801,0
2014-02-27,24.101,24.159,24.101,24.159,3264,0
2014-02-28,24.102,24.13,24.102,24.102,1757,0
2014-03-03,24.206,24.206,24.11,24.11,2722,0
2014-03-04,24.159,24.186,24.12,24.186,1070,0
2014-03-05,24.322,24.322,24.178,24.178,2916,0
2014-03-06,24.198,24.399,24.141,24.236,14051,0
2014-03-07,24.227,24.275,24.169,24.236,6004,0
2014-03-10,24.322,24.514,24.16,24.351,6375,0
2014-03-11,24.361,24.361,24.275,24.275,2294,0
2014-03-12,24.342,24.342,24.236,24.294,2339,0
2014-03-13,24.294,24.351,24.227,24.332,5168,0
2014-03-14,24.275,24.351,24.275,24.284,887,0
2014-03-17,24.399,24.399,24.332,24.332,537,0
2014-03-18,24.342,24.361,24.322,24.332,8023,0
2014-03-19,24.236,24.284,24.236,24.275,6411,0
2014-03-20,24.265,24.38,24.255,24.38,1767,0
2014-03-21,24.246,24.332,24.236,24.332,2542,0
2014-03-24,24.418,24.591,24.255,24.294,25176,0
2014-03-25,24.447,24.543,24.265,24.265,19964,0
2014-03-26,24.284,24.725,24.284,24.389,54931,0
2014-03-27,24.6,24.734,24.418,24.476,17556,0
2014-03-28,24.591,24.591,24.514,24.533,849,0
2014-03-31,24.495,24.533,24.418,24.418,5590,0
2014-04-01,24.418,24.591,24.418,24.418,6763,0
2014-04-02,24.447,24.619,24.418,24.543,38077,0
2014-04-03,24.485,24.61,24.476,24.485,26618,0
2014-04-04,24.514,24.514,24.418,24.456,23039,0
2014-04-07,24.476,24.552,24.418,24.476,19547,0
2014-04-08,24.456,24.581,24.456,24.504,12861,0
2014-04-09,24.447,24.6,24.447,24.466,4387,0
2014-04-10,24.543,24.562,24.456,24.456,4790,0
2014-04-11,24.456,24.619,24.437,24.485,22296,0
2014-04-14,24.533,24.533,24.504,24.514,2172,0
2014-04-15,24.552,24.552,24.456,24.456,3018,0
2014-04-16,24.552,24.61,24.37,24.37,22555,0
2014-04-17,24.466,24.6,24.466,24.466,28635,0
2014-04-21,24.466,24.571,24.466,24.466,16042,0
2014-04-22,24.466,24.523,24.456,24.485,10912,0
2014-04-23,24.495,24.658,24.495,24.6,19236,0
2014-04-24,24.591,24.744,24.504,24.504,36187,0
2014-04-25,24.543,24.571,24.466,24.466,14538,0
2014-04-28,24.476,24.763,24.466,24.476,51182,0
2014-04-29,24.485,24.495,24.399,24.456,32745,0
2014-04-30,24.476,24.485,24.476,24.485,7101,0
2014-05-01,24.514,24.667,24.485,24.523,16370,0
2014-05-02,24.591,24.782,24.514,24.581,80671,0
2014-05-05,24.581,24.581,24.581,24.581,485,0
2014-05-06,24.533,24.792,24.533,24.658,38701,0
2014-05-07,24.667,24.859,24.619,24.619,26819,0
2014-05-08,24.648,24.648,24.476,24.591,15875,0
2014-05-09,24.696,24.705,24.629,24.658,2789,0
2014-05-12,24.6,24.658,24.6,24.648,2757,0
2014-05-13,24.677,24.677,24.629,24.629,1742,0
2014-05-14,24.658,24.667,24.61,24.667,5780,0
2014-05-15,24.648,24.725,24.648,24.725,540,0
2014-05-16,24.725,24.753,24.629,24.667,3950,0
2014-05-19,24.753,24.753,24.629,24.658,2193,0
2014-05-20,24.715,24.715,24.591,24.61,4316,0
2014-05-21,24.619,24.686,24.6,24.629,4394,0
2014-05-22,24.648,24.648,24.61,24.61,1055,0
2014-05-23,24.667,24.667,24.61,24.667,5609,0
2014-05-27,24.638,24.677,24.629,24.677,2327,0
2014-05-28,24.638,24.638,24.629,24.638,1671,0
2014-05-29,24.629,24.667,24.629,24.658,10231,0
2014-05-30,24.705,24.715,24.648,24.658,4136,0
2014-06-02,24.705,24.715,24.658,24.705,33784,0
2014-06-03,24.705,24.705,24.677,24.677,1880,0
2014-06-04,24.638,24.744,24.638,24.705,1049,0
2014-06-05,24.775,24.853,24.775,24.804,8212,0
2014-06-06,24.775,24.96,24.775,24.94,4360,0
2014-06-09,24.843,24.95,24.804,24.824,4561,0
2014-06-10,24.814,24.824,24.775,24.775,15748,0
2014-06-11,24.892,24.892,24.785,24.824,2026,0
2014-06-12,24.902,24.902,24.795,24.882,2609,0
2014-06-13,24.814,24.921,24.775,24.775,20997,0
2014-06-16,24.775,24.804,24.775,24.795,1760,0
2014-06-17,24.775,24.824,24.775,24.824,984,0
2014-06-18,24.775,24.853,24.698,24.775,8326,0
2014-06-19,24.746,24.795,24.736,24.775,5271,0
2014-06-20,24.766,24.892,24.746,24.746,12006,0
2014-06-23,24.775,24.892,24.775,24.814,11421,0
2014-06-24,24.95,24.95,24.785,24.795,5016,0
2014-06-25,24.902,24.902,24.795,24.824,12327,0
2014-06-26,24.814,24.863,24.814,24.863,814,0
2014-06-27,24.795,24.872,24.795,24.804,4529,0
2014-06-30,24.804,24.814,24.795,24.795,4634,0
2014-07-01,24.804,24.834,24.775,24.804,20426,0
2014-07-02,24.795,24.882,24.785,24.843,5866,0
2014-07-03,24.824,24.931,24.814,24.814,3421,0
2014-07-07,24.824,24.843,24.775,24.824,7301,0
2014-07-08,24.795,24.814,24.795,24.814,6068,0
2014-07-09,24.785,24.824,24.785,24.824,2894,0
2014-07-10,24.843,24.94,24.814,24.872,29040,0
2014-07-11,24.921,24.95,24.921,24.95,2291,0
2014-07-14,24.872,24.96,24.872,24.94,4480,0
2014-07-15,24.96,24.96,24.921,24.921,673,0
2014-07-16,24.96,24.97,24.94,24.94,918,0
2014-07-17,24.882,24.902,24.882,24.882,991,0
2014-07-18,24.921,24.97,24.921,24.96,1390,0
2014-07-21,24.979,24.979,24.911,24.94,1132,0
2014-07-22,24.94,24.94,24.902,24.902,800,0
2014-07-23,24.94,24.94,24.931,24.931,308,0
2014-07-24,24.911,24.931,24.902,24.931,709,0
2014-07-25,24.902,24.97,24.902,24.94,827,0
2014-07-28,24.94,24.96,24.902,24.902,3371,0
2014-07-29,24.902,24.931,24.892,24.931,9806,0
2014-07-30,24.96,25.028,24.931,24.97,2977,0
2014-07-31,24.97,25.009,24.931,24.931,2883,0
2014-08-01,24.931,25.009,24.931,24.96,2743,0
2014-08-04,24.989,24.989,24.989,24.989,824,0
2014-08-05,24.989,25.077,24.989,25.067,2857,0
2014-08-06,25.047,25.115,24.94,24.94,4055,0
2014-08-07,24.989,24.999,24.931,24.931,5353,0
2014-08-08,24.97,24.979,24.96,24.97,2286,0
2014-08-11,24.97,25.028,24.95,24.95,2882,0
2014-08-12,25.038,25.038,24.96,24.999,1440,0
2014-08-13,24.96,24.96,24.94,24.94,2721,0
2014-08-14,24.979,25.028,24.96,24.96,5817,0
2014-08-15,24.97,24.989,24.97,24.989,794,0
2014-08-18,24.95,25.018,24.95,24.979,4940,0
2014-08-19,25.018,25.018,24.96,24.97,1596,0
2014-08-20,24.979,24.989,24.95,24.979,3281,0
2014-08-21,24.989,25.038,24.97,25.038,2142,0
2014-08-22,25.067,25.096,24.989,25.028,3294,0
2014-08-25,25.125,25.125,24.999,25.047,3777,0
2014-08-26,25.018,25.067,24.97,25.067,7056,0
2014-08-27,25.077,25.096,25.018,25.096,514,0
2014-08-28,25.028,25.115,25.009,25.115,10516,0
2014-08-29,25.047,25.086,25.018,25.086,3526,0
2014-09-02,25.047,25.135,25.038,25.086,12910,0
2014-09-03,25.067,25.096,25.067,25.067,14759,0
2014-09-04,25.167,25.187,25.039,25.049,6076,0
2014-09-05,25.049,25.167,25.049,25.059,6634,0
2014-09-08,25.108,25.147,25.039,25.098,11519,0
2014-09-09,25.059,25.147,25.059,25.138,4937,0
2014-09-10,25.157,25.256,25.147,25.177,2275,0
2014-09-11,25.236,25.433,25.236,25.433,7829,0
2014-09-12,25.286,25.374,25.246,25.246,7812,0
2014-09-15,25.424,25.424,25.345,25.394,3354,0
2014-09-16,25.394,25.463,25.345,25.345,10728,0
2014-09-17,25.266,25.345,25.246,25.295,8021,0
2014-09-18,25.266,25.424,25.266,25.424,2366,0
2014-09-19,25.305,25.404,25.305,25.404,1748,0
2014-09-22,25.453,25.601,25.364,25.483,17819,0
2014-09-23,25.414,25.433,25.394,25.394,2681,0
2014-09-24,25.502,25.502,25.355,25.355,10917,0
2014-09-25,25.463,25.473,25.355,25.443,17242,0
2014-09-26,25.384,25.384,25.355,25.355,1829,0
2014-09-29,25.473,25.473,25.355,25.374,6536,0
2014-09-30,25.364,25.384,25.355,25.355,4338,0
2014-10-01,25.374,25.424,25.345,25.345,2445,0
2014-10-02,25.355,25.364,25.345,25.345,1934,0
2014-10-03,25.384,25.384,25.345,25.345,3601,0
2014-10-06,25.364,25.502,25.364,25.463,7412,0
2014-10-07,25.384,25.483,25.364,25.483,3848,0
2014-10-08,25.404,25.424,25.355,25.394,4885,0
2014-10-09,25.384,25.512,25.384,25.414,5021,0
2014-10-10,25.463,25.463,25.394,25.404,3089,0
2014-10-13,25.414,25.473,25.374,25.414,5153,0
2014-10-14,25.404,25.463,25.404,25.463,3737,0
2014-10-15,25.443,25.443,25.286,25.355,10065,0
2014-10-16,25.364,25.473,25.364,25.433,7322,0
2014-10-17,25.463,25.542,25.463,25.542,8673,0
2014-10-20,25.542,25.542,25.512,25.522,4465,0
2014-10-21,25.512,25.542,25.502,25.522,13529,0
2014-10-22,25.522,25.522,25.512,25.512,1055,0
2014-10-23,25.552,25.552,25.512,25.512,2100,0
2014-10-24,25.512,25.512,25.502,25.502,5417,0
2014-10-27,25.542,25.611,25.542,25.591,16078,0
2014-10-28,25.542,25.631,25.542,25.591,8075,0
2014-10-29,25.562,25.729,25.552,25.621,4210,0
2014-10-30,25.571,25.611,25.552,25.611,2839,0
2014-10-31,25.759,25.759,25.571,25.571,3551,0
2014-11-03,25.601,25.601,25.562,25.591,933,0
2014-11-04,25.739,25.739,25.591,25.591,2536,0
2014-11-05,25.729,25.749,25.601,25.66,6046,0
2014-11-06,25.631,25.64,25.631,25.64,503,0
2014-11-07,25.68,25.769,25.65,25.69,5216,0
2014-11-10,25.67,25.69,25.66,25.66,3556,0
2014-11-11,25.64,25.749,25.631,25.65,11994,0
2014-11-12,25.65,25.65,25.65,25.65,2942,0
2014-11-13,25.66,25.66,25.64,25.64,2232,0
2014-11-14,25.65,25.66,25.65,25.66,2083,0
2014-11-17,25.66,25.67,25.66,25.66,1578,0
2014-11-18,25.67,25.67,25.66,25.66,3480,0
2014-11-19,25.729,25.729,25.66,25.66,2815,0
2014-11-20,25.66,25.69,25.66,25.66,3626,0
2014-11-21,25.769,25.769,25.66,25.66,1319,0
2014-11-24,25.66,25.729,25.66,25.69,14556,0
2014-11-25,25.729,25.778,25.709,25.709,3553,0
2014-11-26,25.69,25.729,25.69,25.719,5742,0
2014-11-28,25.769,25.769,25.719,25.719,507,0
2014-12-01,25.739,25.739,25.719,25.719,2426,0
2014-12-02,25.759,25.759,25.719,25.719,1623,0
2014-12-03,25.778,26.094,25.769,25.798,13388,0
2014-12-04,25.83,25.9,25.83,25.9,918,0
2014-12-05,25.96,25.96,25.8,25.82,4512,0
2014-12-08,25.85,25.87,25.81,25.81,6835,0
2014-12-09,25.83,25.83,25.75,25.75,7906,0
2014-12-10,25.81,25.81,25.75,25.76,1650,0
2014-12-11,25.81,25.85,25.76,25.76,3211,0
2014-12-12,25.82,25.83,25.76,25.76,720,0
2014-12-15,25.76,25.79,25.76,25.78,3628,0
2014-12-16,25.81,25.82,25.77,25.82,1920,0
2014-12-17,25.81,26.02,25.8,26.02,5679,0
2014-12-18,25.89,25.89,25.88,25.89,1793,0
2014-12-19,26.07,26.22,25.99,26.15,8747,0
2014-12-22,26.19,26.19,25.92,26.16,6273,0
2014-12-23,26.02,26.19,26,26.04,1714,0
2014-12-24,26.13,26.17,26.05,26.12,2242,0
2014-12-26,26.17,26.17,25.98,26.03,6857,0
2014-12-29,26.16,26.16,26,26.09,4490,0
2014-12-30,26.05,26.05,25.95,25.95,2662,0
2014-12-31,26.03,26.03,26.01,26.01,700,0
2015-01-02,26.04,26.04,26,26,3401,0
2015-01-05,26,26.14,26,26.08,5516,0
2015-01-06,26.03,26.1,26.03,26.05,1995,0
2015-01-07,26.2,26.21,26.09,26.11,7250,0
2015-01-08,26.11,26.12,26.1,26.11,1900,0
2015-01-09,26.25,26.25,26.05,26.05,5034,0
2015-01-12,26.09,26.1,26.05,26.1,2700,0
2015-01-13,26.06,26.08,26.05,26.05,1284,0
2015-01-14,26.08,26.12,26.06,26.12,5050,0
2015-01-15,26.11,26.19,26.11,26.19,822,0
2015-01-16,26.15,26.15,26.15,26.15,402,0
2015-01-20,26.19,26.25,26.14,26.16,3175,0
2015-01-21,26.17,26.33,26.17,26.17,1175,0
2015-01-22,26.15,26.25,26.15,26.25,6305,0
2015-01-23,26.19,26.3,26.13,26.13,4189,0
2015-01-26,26.13,26.33,26.1,26.11,13215,0
2015-01-27,26.12,26.21,26.11,26.12,6072,0
2015-01-28,26.27,26.27,26.12,26.12,1600,0
2015-01-29,26.12,26.14,26.11,26.12,3100,0
2015-01-30,26.11,26.13,26.11,26.12,3000,0
2015-02-02,26.15,26.17,26.12,26.15,3243,0
2015-02-03,26.14,26.16,26.12,26.16,3790,0
2015-02-04,26.17,26.17,25.01,26.12,4572,0
2015-02-05,26.16,26.17,26.14,26.17,4749,0
2015-02-06,26.21,26.21,26.2,26.2,1496,0
2015-02-10,26.21,26.28,26.16,26.16,3151,0
2015-02-11,26.16,26.34,26.16,26.33,5931,0
2015-02-12,26.41,26.41,26.28,26.29,858,0
2015-02-13,26.36,26.36,26.17,26.17,1704,0
2015-02-17,26.19,26.39,26.19,26.19,3186,0
2015-02-18,26.2,26.25,26.16,26.2,8952,0
2015-02-19,26.3,26.3,26.18,26.26,15882,0
2015-02-20,26.2,26.27,26.2,26.27,351,0
2015-02-23,26.36,26.36,26.23,26.3,1765,0
2015-02-24,26.3,26.48,26.25,26.4,8559,0
2015-02-25,26.23,26.44,26.23,26.3,7400,0
2015-02-26,26.39,26.6,26.39,26.45,2090,0
2015-02-27,26.48,26.72,26.48,26.49,500,0
2015-03-02,26.521,26.54,26.38,26.392,4565,0
2015-03-03,26.39,26.572,26.39,26.5,2560,0
2015-03-04,26.5,26.71,26.5,26.638,3950,0
2015-03-05,26.27,26.41,26.148,26.392,5944,0
2015-03-06,26.511,26.511,26.19,26.19,5300,0
2015-03-09,26.1,26.24,26.1,26.14,2600,0
2015-03-10,26.02,26.15,25.97,26.096,3265,0
2015-03-11,26.11,26.16,26.1,26.1,1380,0
2015-03-12,25.94,26.1,25.94,26.1,2871,0
2015-03-13,26,26.012,25.99,26.012,2953,0
2015-03-16,25.92,26.34,25.92,26.12,15430,0
2015-03-17,26.05,26.29,26.02,26.05,4800,0
2015-03-18,26.23,26.35,26.05,26.08,7950,0
2015-03-19,26.159,26.44,26.04,26.04,2200,0
2015-03-20,26.14,26.46,26.1,26.16,9940,0
2015-03-23,26.06,26.09,26.06,26.06,5231,0
2015-03-24,26.24,26.26,26.06,26.16,7663,0
2015-03-25,26.16,26.16,26.06,26.07,5632,0
2015-03-26,26.08,26.134,26.07,26.075,7870,0
2015-03-27,26.18,26.18,26.07,26.07,682,0
2015-03-30,26.08,26.108,26.078,26.08,1700,0
2015-03-31,26.08,26.13,26.06,26.13,1200,0
2015-04-01,26.08,26.17,26.08,26.109,4106,0
2015-04-02,26.09,26.24,26.09,26.23,18199,0
2015-04-06,26.16,26.34,26.15,26.34,8402,0
2015-04-07,26.26,26.36,26.15,26.15,5998,0
2015-04-08,26.184,26.204,26.15,26.204,765,0
2015-04-09,26.171,26.24,26.171,26.24,577,0
2015-04-10,26.23,26.37,26.23,26.36,6352,0
2015-04-13,26.39,26.4,26.16,26.24,1840,0
2015-04-14,26.2,26.32,26.16,26.32,5252,0
2015-04-15,26.22,26.29,26.2,26.223,1706,0
2015-04-16,26.29,26.36,26.22,26.248,10910,0
2015-04-17,26.24,26.31,26.23,26.23,1388,0
2015-04-20,26.291,26.374,26.23,26.23,2590,0
2015-04-21,26.39,26.4,26.23,26.39,15496,0
2015-04-22,26.25,26.307,26.23,26.23,4500,0
2015-04-23,26.37,26.37,26.23,26.32,1711,0
2015-04-24,26.272,26.272,26.272,26.272,250,0
2015-04-27,26.308,26.308,26.3,26.3,236,0
2015-04-28,26.3,26.3,26.3,26.3,220,0
2015-04-29,26.25,26.367,26.25,26.25,1835,0
2015-04-30,26.25,26.294,26.25,26.288,2830,0
2015-05-01,26.29,26.29,26.27,26.27,1086,0
2015-05-04,26.306,26.306,26.24,26.24,2420,0
2015-05-05,26.262,26.33,26.25,26.309,3170,0
2015-05-06,26.392,26.392,26.15,26.2,4155,0
2015-05-07,26.19,26.5,26.15,26.18,5224,0
2015-05-08,26.22,26.36,26.16,26.28,7600,0
2015-05-11,26.45,26.45,26.258,26.29,4905,0
2015-05-12,26.36,26.58,26.19,26.39,5458,0
2015-05-13,26.399,26.399,26.385,26.385,1200,0
2015-05-14,26.25,26.295,26.21,26.23,4972,0
2015-05-15,26.24,26.291,26.22,26.23,1374,0
2015-05-18,26.23,26.45,26.23,26.36,4071,0
2015-05-19,26.25,26.45,26.25,26.45,5571,0
2015-05-20,26.49,26.49,26.35,26.45,5997,0
2015-05-21,26.476,26.55,26.307,26.51,6288,0
2015-05-22,26.6,26.882,26.57,26.882,1800,0
2015-05-26,26.68,26.73,26.54,26.54,7082,0
2015-05-27,26.78,26.839,26.54,26.82,10200,0
2015-05-28,26.603,26.8,26.55,26.61,1175,0
2015-05-29,26.61,26.61,26.51,26.539,2201,0
2015-06-01,26.54,26.74,26.3,26.5,12115,0
2015-06-02,26.45,26.56,26.45,26.531,1780,0
2015-06-03,26.76,26.76,26.47,26.67,3100,0
2015-06-04,26.43,26.43,26.11,26.31,5050,0
2015-06-05,26.35,26.35,26.27,26.35,4150,0
2015-06-08,26.228,26.228,26.228,26.228,400,0
2015-06-09,26.301,26.301,26.24,26.25,2275,0
2015-06-10,26.11,26.22,25.99,26.07,2900,0
2015-06-11,26.08,26.08,25.98,26,1533,0
2015-06-12,25.85,26,25.8,25.99,3530,0
2015-06-15,25.86,26.14,25.86,26.14,1467,0
2015-06-16,26.09,26.27,26.027,26.27,1882,0
2015-06-17,25.961,26.194,25.961,26.07,1000,0
2015-06-18,26.1,26.136,26.051,26.07,2232,0
2015-06-19,26.134,26.23,26.071,26.23,1239,0
2015-06-22,26.27,26.27,26.111,26.111,1186,0
2015-06-23,26.04,26.24,26.04,26.24,2318,0
2015-06-24,26.24,26.39,26.09,26.09,4987,0
2015-06-25,26.22,26.238,26.13,26.13,5771,0
2015-06-26,26.08,26.27,26.08,26.106,2536,0
2015-06-29,26.02,26.162,26.01,26.01,2700,0
2015-06-30,26,26.01,25.97,25.99,4290,0
2015-07-01,25.98,26.02,25.98,26.02,1200,0
2015-07-02,26.038,26.05,25.97,25.97,4020,0
2015-07-06,25.99,26,25.92,25.94,5388,0
2015-07-07,25.94,25.95,25.91,25.95,4523,0
2015-07-08,25.95,25.97,25.948,25.96,1550,0
2015-07-09,25.99,25.99,25.94,25.97,2224,0
2015-07-10,25.92,25.93,25.87,25.91,16420,0
2015-07-13,25.94,25.97,25.88,25.96,6987,0
2015-07-14,25.99,26,25.931,25.99,2080,0
2015-07-15,26.04,26.04,26,26.04,1590,0
2015-07-16,26.01,26.15,26.01,26.09,4040,0
2015-07-17,26.098,26.098,26.098,26.098,400,0
2015-07-20,26.09,26.146,26.09,26.146,1250,0
2015-07-21,26.15,26.15,26.015,26.09,8725,0
2015-07-22,26.1,26.24,26.04,26.09,7400,0
2015-07-23,26.09,26.23,26.02,26.02,715,0
2015-07-24,26.1,26.1,26.04,26.04,2850,0
2015-07-27,26.05,26.1,26.05,26.1,790,0
2015-07-28,26.06,26.07,26.05,26.07,1610,0
2015-07-29,26.04,26.07,26.02,26.03,4933,0
2015-07-31,26.13,26.13,26.03,26.07,5440,0
2015-08-03,26.1,26.1,26.1,26.1,100,0
2015-08-04,26.17,26.17,26.1,26.11,1690,0
2015-08-05,26.14,26.54,26.14,26.39,11939,0
2015-08-06,26.33,26.35,26.15,26.2,14780,0
2015-08-07,26.16,26.24,26.022,26.18,13027,0
2015-08-10,26.12,26.18,26.1,26.16,9500,0
2015-08-11,26.18,26.18,26.15,26.18,1095,0
2015-08-12,26.15,26.2,26.15,26.19,5750,0
2015-08-13,26.22,26.296,26.16,26.24,10195,0
2015-08-14,26.24,26.27,26.214,26.27,2918,0
2015-08-17,26.27,26.32,26.25,26.3,870,0
2015-08-18,26.27,26.321,26.27,26.31,7402,0
2015-08-19,26.28,26.303,26.28,26.3,690,0
2015-08-20,26.29,26.31,26.29,26.31,200,0
2015-08-21,26.29,26.36,26.25,26.33,4099,0
2015-08-24,26.35,26.35,26.25,26.25,3430,0
2015-08-25,26.25,26.5,26.12,26.22,13930,0
2015-08-26,26.16,26.4,26.16,26.2,3025,0
2015-08-28,26.25,26.64,26.25,26.452,1130,0
2015-08-31,26.3,26.3,26.3,26.3,200,0
2015-09-01,26.45,26.45,26.345,26.345,1380,0
2015-09-02,26.088,26.36,25.99,26.25,19269,0
2015-09-03,26.103,26.26,26.103,26.25,3067,0
2015-09-04,26.35,26.489,26.35,26.41,3900,0
2015-09-08,26.45,26.57,26.22,26.37,4544,0
2015-09-09,26.35,26.35,26.25,26.25,4374,0
2015-09-10,26.23,26.4,26.2,26.2,8816,0
2015-09-11,26.211,26.242,26.2,26.242,8773,0
2015-09-14,26.302,26.447,26.23,26.32,5610,0
2015-09-15,26.28,26.36,26.21,26.27,5500,0
2015-09-16,26.21,26.25,26.21,26.21,2935,0
2015-09-17,26.21,26.26,26.21,26.22,2997,0
2015-09-18,26,26.1,25.977,26.1,7658,0
2015-09-21,26.15,26.16,26.12,26.12,615,0
2015-09-22,26.133,26.133,26.09,26.109,2008,0
2015-09-23,26.1,26.41,26.07,26.32,10310,0
2015-09-24,26.34,26.401,26.34,26.39,2757,0
2015-09-25,26.48,26.51,26.3,26.43,6922,0
2015-09-28,26.58,26.58,26.4,26.55,908,0
2015-09-30,26.42,26.44,26.39,26.39,1234,0
2015-10-01,26.28,26.331,26.28,26.331,800,0
2015-10-02,26.49,26.49,26.36,26.432,2910,0
2015-10-05,26.35,26.42,26.32,26.411,4662,0
2015-10-06,26.302,26.393,26.302,26.393,600,0
2015-10-07,26.349,26.35,26.349,26.35,650,0
2015-10-08,26.2,26.2,26.2,26.2,250,0
2015-10-09,26.57,26.57,26.22,26.4,4800,0
2015-10-12,26.4,26.4,26.298,26.3,1375,0
2015-10-13,26.333,26.333,26.294,26.294,1700,0
2015-10-14,26.3,26.521,26.3,26.36,3450,0
2015-10-15,26.28,26.398,26.28,26.398,1283,0
2015-10-16,26.292,26.47,26.28,26.47,2087,0
2015-10-19,26.32,26.595,26.32,26.56,2380,0
2015-10-20,26.6,26.62,26.37,26.37,3375,0
2015-10-21,26.372,26.372,26.36,26.36,899,0
2015-10-22,26.31,26.35,26.31,26.32,828,0
2015-10-23,26.3,26.61,26.3,26.602,4923,0
2015-10-26,26.39,26.488,26.36,26.38,5691,0
2015-10-27,26.38,26.43,26.3,26.43,4977,0
2015-10-28,26.39,26.51,26.39,26.47,6892,0
2015-10-30,26.5,26.507,26.4,26.41,4071,0
2015-11-02,26.39,26.52,26.39,26.49,3080,0
2015-11-03,26.53,26.542,26.53,26.542,540,0
2015-11-04,26.431,26.48,26.43,26.48,1287,0
2015-11-05,26.42,26.49,26.42,26.46,4743,0
2015-11-06,26.457,26.47,26.4,26.45,4021,0
2015-11-09,26.4,26.46,26.39,26.46,3000,0
2015-11-10,26.55,26.57,26.448,26.57,2875,0
2015-11-11,26.547,26.547,26.547,26.547,1000,0
2015-11-12,26.45,26.5,26.42,26.45,14325,0
2015-11-13,26.59,26.59,26.46,26.494,1300,0
2015-11-16,26.523,26.523,26.47,26.47,1100,0
2015-11-17,26.47,26.49,26.47,26.49,1560,0
2015-11-18,26.47,26.603,26.47,26.5,2728,0
2015-11-19,26.5,26.54,26.48,26.53,1910,0
2015-11-20,26.59,26.59,26.48,26.48,1860,0
2015-11-23,26.45,26.507,26.45,26.49,1230,0
2015-11-24,26.48,26.574,26.48,26.574,300,0
2015-11-27,26.65,26.86,26.62,26.62,1244,0
2015-11-30,26.55,26.83,26.55,26.56,1500,0
2015-12-01,26.637,26.79,26.6,26.67,4525,0
2015-12-02,26.49,26.62,26.49,26.6,1312,0
2015-12-03,26.33,26.34,26.33,26.33,5061,0
2015-12-04,26.242,26.28,26.12,26.26,5877,0
2015-12-07,26.25,26.25,26.19,26.21,21850,0
2015-12-08,26.21,26.22,26.18,26.22,14960,0
2015-12-09,26.25,26.25,26.22,26.221,400,0
2015-12-10,26.23,26.25,26.23,26.25,3285,0
2015-12-11,26.63,26.63,26.36,26.36,400,0
2015-12-14,26.254,26.268,26.25,26.25,1400,0
2015-12-15,26.45,26.45,26.022,26.071,4145,0
2015-12-16,26.1,26.209,26.1,26.12,1466,0
2015-12-17,26.47,26.47,26.14,26.25,2342,0
2015-12-18,26.16,26.16,26.16,26.16,400,0
2015-12-21,26.2,26.416,26.2,26.416,1400,0
2015-12-22,26.332,26.35,26.23,26.23,4346,0
2015-12-23,26.244,26.339,26.22,26.22,6796,0
2015-12-24,26.42,26.42,26.31,26.371,1539,0
2015-12-28,26.73,26.73,26.3,26.35,5453,0
2015-12-29,26.4,26.65,26.4,26.64,2659,0
2015-12-30,26.68,26.7712,26.65,26.69,7849,0
2015-12-31,26.67,26.81,26.45,26.7501,2455,0
2016-01-04,26.67,26.725,26.67,26.725,1664,0
2016-01-05,26.86,26.86,26.73,26.73,1020,0
2016-01-06,26.6912,26.76,26.66,26.68,4272,0
2016-01-07,26.65,26.791,26.3601,26.5284,6656,0
2016-01-08,26.55,26.5501,26.4,26.41,2801,0
2016-01-11,26.4013,26.75,26.35,26.35,4804,0
2016-01-12,26.656,26.656,26.411,26.44,1481,0
2016-01-13,26.686,26.69,26.51,26.68,5475,0
2016-01-14,26.59,26.59,26.37,26.465,1890,0
2016-01-15,26.6561,26.6561,26.6561,26.6561,200,0
2016-01-19,26.6458,26.6458,26.6458,26.6458,0,0
2016-01-20,26.749,26.749,26.4001,26.4644,2911,0
2016-01-21,26.51,26.51,26.51,26.51,1000,0
2016-01-22,26.61,26.71,26.5,26.5,2605,0
2016-01-25,26.5,26.5,26.5,26.5,402,0
2016-01-27,26.5,26.51,26.5,26.5,682,0
2016-01-28,26.55,26.55,26.55,26.55,350,0
2016-01-29,26.55,26.6,26.04,26.6,5696,0
2016-02-01,26.6,26.85,26.52,26.85,7264,0
2016-02-02,26.7501,27.18,26.75,26.7501,3429,0
2016-02-03,27.1496,27.1496,27.1496,27.1496,386,0
2016-02-04,27,27,26.7939,26.998,2196,0
2016-02-05,27,27.0144,26.98,27.0024,10194,0
2016-02-08,27,27.1638,27,27.05,2400,0
2016-02-09,27.38,27.38,26.6356,26.8,10271,0
2016-02-10,27.01,27.162,27,27.01,3588,0
2016-02-11,27.01,27.077,26.9548,27.077,5500,0
2016-02-12,27.04,27.04,26.99,27.002,5075,0
2016-02-16,27.23,27.25,27.128,27.128,1747,0
2016-02-18,27.2,27.21,27.17,27.19,2540,0
2016-02-19,27.13,27.13,27.13,27.13,100,0
2016-02-22,27.08,27.2399,27.07,27.154,5740,0
2016-02-23,27.14,27.5,27.08,27.49,2549,0
2016-02-24,27.99,28.045,27.54,27.87,4829,0
2016-02-25,28.12,28.12,27.17,27.89,15620,0
2016-02-26,27.92,27.92,27.33,27.33,8356,0
2016-02-29,27.33,27.73,27.33,27.73,1020,0
2016-03-01,27.45,27.95,27.45,27.63,11615,0
2016-03-02,27.565,27.6717,27.45,27.56,7473,0
2016-03-03,27,27.95,27,27.7072,17650,0
2016-03-04,27.5101,27.7495,27.5101,27.56,2513,0
2016-03-07,27.76,27.76,27.53,27.54,2335,0
2016-03-08,27.1,27.74,27.1,27.4648,3286,0
2016-03-09,27.1101,27.72,27.1101,27.72,1515,0
2016-03-10,27.32,27.32,27.0544,27.17,2800,0
2016-03-11,27.3942,27.4,27.3942,27.4,510,0
2016-03-14,27.25,27.47,27.07,27.07,8185,0
2016-03-15,27.07,27.46,26.92,26.92,6657,0
2016-03-16,27.31,27.6,26.9301,27.35,3240,0
2016-03-17,27.01,27.6,27,27.1,1882,0
2016-03-18,27.01,27.1099,26.98,27.01,5450,0
2016-03-21,27.0201,27.2966,27.01,27.02,6025,0
2016-03-22,27.12,27.14,27.12,27.14,1100,0
2016-03-23,27.22,27.658,27.16,27.16,3707,0
2016-03-24,27.43,27.43,27.277,27.277,1294,0
2016-03-28,27.38,27.543,27.2601,27.4232,5939,0
2016-03-29,27.8,27.85,27.3432,27.4245,3359,0
2016-03-30,27.59,28.05,27.5,28,3752,0
2016-03-31,27.99,28,27.6701,27.6701,2600,0
2016-04-01,27.92,27.93,27.68,27.7825,4638,0
2016-04-04,27.95,27.95,27.6,27.65,6181,0
2016-04-05,27.7,27.784,27.6756,27.7838,1472,0
2016-04-06,27.85,27.87,27.5678,27.65,4140,0
2016-04-07,27.4807,27.82,27.4807,27.8,3739,0
2016-04-08,27.66,27.8,27.61,27.7,5660,0
2016-04-11,27.3,27.4065,27.2,27.3753,1642,0
2016-04-12,27.741,27.741,27.741,27.741,100,0
2016-04-13,27.24,27.515,27.2,27.5,5885,0
2016-04-14,27.393,27.529,27.287,27.287,2979,0
2016-04-15,27.27,27.34,27.03,27.1025,2193,0
2016-04-18,27.02,27.4,27.02,27.1801,5409,0
2016-04-19,27.1412,27.1412,27.1001,27.1001,530,0
2016-04-20,27.1,27.279,27.1,27.12,3424,0
2016-04-21,27.36,27.36,27.1515,27.19,2826,0
2016-04-22,27.254,27.4365,27.1915,27.4365,2415,0
2016-04-25,27.38,27.38,27.17,27.21,7225,0
2016-04-26,27.1715,27.18,26.85,26.8601,5000,0
2016-04-27,26.86,26.86,26.2,26.67,9601,0
2016-04-28,26.6,26.6962,26.55,26.68,3024,0
2016-04-29,26.75,26.86,26.75,26.821,4000,0
2016-05-02,27.3,27.3,27.0701,27.09,1355,0
2016-05-03,27.21,27.21,27.1,27.1,590,0
2016-05-04,27.2,27.2,27.16,27.16,400,0
2016-05-05,26.7715,26.9436,26.7701,26.82,2300,0
2016-05-06,26.76,27.1,26.75,27,11619,0
2016-05-09,26.78,26.78,26.78,26.78,700,0
2016-05-10,26.81,26.9091,26.77,26.84,4500,0
2016-05-11,26.8,26.96,26.8,26.96,1964,0
2016-05-12,26.9,26.94,26.75,26.78,7882,0
2016-05-13,26.78,26.87,26.75,26.78,12098,0
2016-05-16,26.76,26.76,26.75,26.75,600,0
2016-05-17,26.75,26.75,26.7,26.7,2462,0
2016-05-18,26.7,26.73,26.5,26.5,8447,0
2016-05-19,26.65,27.26,26.4862,27.26,8000,0
2016-05-20,27.195,27.25,26.79,27.02,12400,0
2016-05-23,27.1,27.2399,26.61,27.2399,8045,0
2016-05-24,27.15,27.22,26.7501,27.21,19076,0
2016-05-25,27.2,27.2,26.7446,27.12,7972,0
2016-05-26,26.95,27.1101,26.8399,27.01,4985,0
2016-05-27,26.94,27.09,26.94,27.09,4688,0
2016-05-31,27.24,27.24,26.92,27.173,2935,0
2016-06-01,27.13,27.15,27.04,27.11,3466,0
2016-06-02,26.87,27.0301,26.8332,26.9,3738,0
2016-06-03,26.89,26.98,26.701,26.8601,6272,0
2016-06-06,26.9099,26.99,26.79,26.88,4755,0
2016-06-07,26.94,27.0406,26.93,27.0406,824,0
2016-06-08,26.96,27.18,26.73,26.82,5850,0
2016-06-09,26.78,26.89,26.7,26.7,10206,0
2016-06-10,26.73,27.03,26.73,26.99,16827,0
2016-06-13,26.95,26.95,26.95,26.95,401,0
2016-06-14,26.7134,26.85,26.7134,26.82,2000,0
2016-06-15,26.82,26.9442,26.82,26.9268,380,0
2016-06-16,26.84,26.9499,26.79,26.9499,6425,0
2016-06-17,26.869,27.0299,26.869,27.0299,2395,0
2016-06-20,26.9,26.9,26.7901,26.7901,3350,0
2016-06-21,26.89,26.89,26.05,26.21,6803,0
2016-06-22,26.35,26.4399,26.27,26.3709,6170,0
2016-06-23,26.28,26.54,26.27,26.529,5631,0
2016-06-24,26.47,26.75,26.46,26.75,6969,0
2016-06-27,26.83,26.895,26.35,26.7286,5691,0
2016-06-28,26.81,26.9599,26.81,26.922,592,0
2016-06-29,26.9899,26.9899,26.7499,26.8201,2000,0
2016-06-30,26.82,26.97,26.75,26.97,920,0
2016-07-01,26.87,26.94,26.71,26.77,11328,0
2016-07-05,26.7924,26.7932,26.7,26.7932,714,0
2016-07-06,26.7368,26.91,26.6001,26.91,8074,0
2016-07-07,26.9,26.9,26.63,26.68,6279,0
2016-07-08,26.6001,26.88,26.6001,26.8133,6464,0
2016-07-11,26.55,26.749,26.55,26.6988,1450,0
2016-07-12,26.84,27.04,26.8144,27.04,13025,0
2016-07-13,26.84,26.84,26.7227,26.77,5859,0
2016-07-14,26.81,27.0399,26.7801,26.7801,3050,0
2016-07-15,26.87,27.05,26.87,27.03,4560,0
2016-07-18,26.876,27,26.8001,26.999,5773,0
2016-07-19,26.99,27.05,26.86,27.0001,1750,0
2016-07-20,27.0331,27.24,27.01,27.21,14678,0
2016-07-21,27.15,27.47,27.15,27.3,11392,0
2016-07-22,27.18,27.18,27.1001,27.1001,5327,0
2016-07-25,27.03,27.1301,27.03,27.06,6286,0
2016-07-26,27.04,27.23,27.02,27.09,13183,0
2016-07-27,27.0001,27.12,27.0001,27.09,1151,0
2016-07-28,27.0001,27.103,27.0001,27.103,1200,0
2016-07-29,27.04,27.1536,27,27.04,5175,0
2016-08-01,27.1235,27.1235,27,27.04,1961,0
2016-08-02,27.01,27.01,27.01,27.01,100,0
2016-08-03,27.07,27.15,27.01,27.0129,860,0
2016-08-04,26.9908,26.9908,26.9908,26.9908,500,0
2016-08-05,27.06,27.09,26.96,27.01,1660,0
2016-08-08,26.9574,27,26.9574,27,3170,0
2016-08-09,27,27.11,27,27,5251,0
2016-08-10,27,27.1299,26.9,27.0001,9127,0
2016-08-11,27,27.05,27,27,4068,0
2016-08-12,27.2,27.2,27.2,27.2,552,0
2016-08-15,27.06,27.1325,27,27,2652,0
2016-08-16,27,27.01,26.99,27,7536,0
2016-08-17,27.15,27.15,27,27.014,1701,0
2016-08-18,27,27.075,26.9,27.04,33309,0
2016-08-19,27.0736,27.208,27,27.012,5617,0
2016-08-22,27.18,27.18,27.0491,27.0717,2419,0
2016-08-23,27.18,27.18,27.019,27.019,3500,0
2016-08-24,27,27.141,26.9,26.9,7358,0
2016-08-25,26.89,27.01,26.88,27,9211,0
2016-08-26,27.0935,27.0935,27.0935,27.0935,176,0
2016-08-29,27.05,27.36,26.9601,27.19,18551,0
2016-08-30,27.15,27.21,27.12,27.21,1236,0
2016-08-31,27.1924,27.2,27.1,27.1,2272,0
2016-09-01,27.11,27.24,27.1,27.16,4410,0
2016-09-02,26.92,27.1,26.85,26.85,14067,0
2016-09-06,26.9,26.9,26.77,26.8699,2811,0
2016-09-07,26.88,26.9199,26.83,26.9199,2855,0
2016-09-08,26.95,26.95,26.8001,26.92,1493,0
2016-09-09,26.9,26.9499,26.75,26.76,6355,0
2016-09-12,26.74,26.74,26.74,26.74,1951,0
2016-09-13,26.53,26.9299,26.53,26.9299,1260,0
2016-09-14,26.81,26.81,26.57,26.5743,1502,0
2016-09-15,26.57,26.76,26.57,26.6624,2550,0
2016-09-16,26.58,26.76,26.58,26.7247,3757,0
2016-09-19,26.61,26.7806,26.385,26.66,5015,0
2016-09-20,26.55,26.929,26.54,26.55,4482,0
2016-09-21,26.63,26.77,26.08,26.42,8308,0
2016-09-22,26.44,26.54,26.42,26.5001,4994,0
2016-09-23,26.5,26.54,26.44,26.5,1695,0
2016-09-26,26.67,26.72,26.6064,26.62,2169,0
2016-09-27,26.78,26.861,26.51,26.53,5783,0
2016-09-28,26.55,26.725,26.45,26.53,3189,0
2016-09-29,26.52,26.57,26.52,26.57,200,0
2016-09-30,26.9166,26.9166,26.65,26.65,400,0
2016-10-03,26.68,26.68,26.68,26.68,700,0
2016-10-04,26.68,26.68,26.68,26.68,215,0
2016-10-06,26.6,26.6096,26.6,26.6096,720,0
2016-10-07,26.61,27,26.61,27,5860,0
2016-10-10,26.8,27.025,26.8,27,8046,0
2016-10-11,27.0003,27.05,26.975,27.05,3304,0
2016-10-12,26.98,27.04,26.93,27.04,8126,0
2016-10-13,27,27.05,27,27.05,3300,0
2016-10-14,26.71,27.0163,26.71,27.0075,6500,0
2016-10-17,26.9,27.02,26.8,27.02,4946,0
2016-10-18,26.96,26.96,26.66,26.72,5751,0
2016-10-19,26.8596,26.96,26.8596,26.96,1800,0
2016-10-20,27,27,26.7701,26.7701,2029,0
2016-10-21,26.84,26.8933,26.75,26.8933,2075,0
2016-10-24,26.8904,26.8904,26.8001,26.8753,3027,0
2016-10-25,26.8,26.8345,26.8,26.8152,1570,0
2016-10-26,26.91,27.04,26.76,26.99,2298,0
2016-10-27,26.75,26.75,26.3,26.4,9436,0
2016-10-28,26.4001,26.46,26.4001,26.45,745,0
2016-10-31,26.6565,26.6565,26.57,26.57,1885,0
2016-11-02,26.5,26.5,26.48,26.48,1582,0
2016-11-03,26.48,26.62,26.45,26.62,2100,0
2016-11-04,26.5,26.6932,26.3701,26.3701,6930,0
2016-11-07,26.37,26.514,26.35,26.35,2275,0
2016-11-08,26.65,26.65,26.3,26.35,3272,0
2016-11-09,26.3,26.7919,26.2804,26.5,4150,0
2016-11-10,26.73,26.73,26.15,26.4,4466,0
2016-11-11,26.17,26.2721,26.15,26.15,3546,0
2016-11-14,26.08,26.08,25.75,25.99,7846,0
2016-11-15,25.91,26.028,25.6757,25.76,4533,0
2016-11-16,25.7599,26.01,25.7599,26.01,4755,0
2016-11-17,26.04,26.2,26,26.02,7775,0
2016-11-18,26.22,26.22,25.809,25.85,4871,0
2016-11-21,25.75,26,25.75,26,1958,0
2016-11-22,25.99,26.1,25.99,26.1,2156,0
2016-11-23,26.29,26.32,26.29,26.32,6115,0
2016-11-28,26.32,26.6271,26.32,26.6271,3245,0
2016-11-29,26.53,26.5315,26.5,26.5314,2300,0
2016-11-30,26.61,26.61,26.5,26.5312,2084,0
2016-12-01,26.32,26.65,26.31,26.55,13666,0
2016-12-02,26.55,26.6,26.189,26.5,3311,0
2016-12-05,26.37,26.37,25.965,26.21,6035,0
2016-12-06,26,26,25.71,25.71,3140,0
2016-12-07,25.8,25.996,25.5845,25.6,24037,0
2016-12-08,25.7,25.705,25.61,25.6101,3534,0
2016-12-09,25.95,26.0242,25.9,26,14557,0
2016-12-12,25.51,25.9293,25.49,25.6,6000,0
2016-12-13,25.6,25.88,25.43,25.88,9214,0
2016-12-14,25.6176,25.7129,25.6158,25.6158,1500,0
2016-12-15,25.56,25.611,25.55,25.6,7882,0
2016-12-16,25.69,25.69,25.5,25.659,9959,0
2016-12-20,25.53,25.68,25.43,25.43,11852,0
2016-12-21,25.67,25.74,25.5287,25.5844,4783,0
2016-12-22,25.6475,25.6475,25.55,25.57,3383,0
2016-12-23,25.59,25.66,25.53,25.6359,3812,0
2016-12-27,25.74,25.7499,25.7136,25.7499,4579,0
2016-12-28,25.93,25.93,25.62,25.85,3679,0
2016-12-29,25.9,25.99,25.52,25.98,5503,0
2016-12-30,25.9275,26.03,25.7701,25.7701,426,0
2017-01-03,25.92,25.9275,25.76,25.8101,4690,0
2017-01-04,25.9,25.9096,25.8,25.8901,15095,0
2017-01-05,25.88,25.95,25.88,25.95,3576,0
2017-01-06,26.263,26.263,25.62,25.62,4472,0
2017-01-09,25.66,25.8572,25.6305,25.82,2523,0
2017-01-11,25.63,25.958,25.63,25.84,1775,0
2017-01-12,25.8287,25.9048,25.6985,25.9048,1425,0
2017-01-13,25.77,26,25.77,25.8072,3106,0
2017-01-17,25.76,26.1699,25.76,26.1699,1828,0
2017-01-18,25.73,25.83,25.73,25.8001,1970,0
2017-01-19,25.8,25.84,25.71,25.7292,1703,0
2017-01-20,25.8215,25.8753,25.68,25.69,4060,0
2017-01-23,25.66,25.8228,25.66,25.7401,1000,0
2017-01-24,25.73,25.98,25.73,25.84,5417,0
2017-01-25,25.7806,25.81,25.75,25.75,3347,0
2017-01-26,25.6901,25.849,25.66,25.75,4729,0
2017-01-27,25.71,25.7581,25.6056,25.63,8652,0
2017-01-30,25.64,25.669,25.63,25.6686,3043,0
2017-01-31,25.76,25.76,25.36,25.5993,5140,0
2017-02-01,25.58,25.6762,25.56,25.6,3027,0
2017-02-02,25.59,25.665,25.58,25.65,9586,0
2017-02-03,25.6998,25.7521,25.6998,25.7005,2037,0
2017-02-06,25.7,25.828,25.7,25.7776,5265,0
2017-02-07,25.819,25.819,25.75,25.75,1000,0
2017-02-08,25.8,25.9542,25.7495,25.7628,6551,0
2017-02-09,25.77,25.97,25.77,25.9367,1429,0
2017-02-10,25.76,26,25.76,26,5204,0
2017-02-13,26,26.29,26,26.2,3788,0
2017-02-14,26.22,26.4783,26.01,26.01,6317,0
2017-02-15,26.1,26.6816,26.0673,26.223,3458,0
2017-02-17,26.06,26.361,26,26.01,6874,0
2017-02-21,26.04,26.0405,26,26,1643,0
2017-02-22,26.0026,26.1759,26,26.1759,1225,0
2017-02-23,25.91,26.1114,25.91,26.1011,1704,0
2017-02-24,26.01,26.15,26.01,26.02,2330,0
2017-02-27,26.05,26.1096,25.9577,26,3013,0
2017-02-28,25.92,26.1051,25.89,25.89,8353,0
2017-03-01,26,26,25.95,25.99,7221,0
2017-03-02,26.05,26.13,26.05,26.08,2781,0
2017-03-03,25.72,25.79,25.72,25.79,3100,0
2017-03-06,25.7656,25.8451,25.74,25.77,36852,0
2017-03-07,25.77,25.78,25.77,25.78,537,0
2017-03-08,25.77,25.7758,25.73,25.7758,3577,0
2017-03-09,25.721,25.73,25.715,25.72,1849,0
2017-03-10,25.64,25.77,25.64,25.755,4426,0
2017-03-13,25.7273,25.98,25.63,25.81,9749,0
2017-03-14,25.8,25.9574,25.75,25.77,2643,0
2017-03-15,25.778,25.78,25.77,25.7799,2800,0
2017-03-16,25.84,25.84,25.73,25.8,576,0
2017-03-17,25.81,26.0179,25.81,25.8495,1860,0
2017-03-20,26.01,26.01,25.8213,25.85,6820,0
2017-03-21,26.12,26.12,25.82,25.9101,3912,0
2017-03-22,25.84,25.8746,25.83,25.87,1589,0
2017-03-23,25.8618,25.91,25.81,25.91,11964,0
2017-03-24,26.2,26.31,26.0689,26.3,14684,0
2017-03-27,26.32,26.485,26.0361,26.04,4404,0
2017-03-28,26.11,26.3175,26.03,26.03,9738,0
2017-03-29,26.21,26.44,26.084,26.18,13572,0
2017-03-30,26.17,26.41,26.17,26.22,1500,0
2017-03-31,26.23,26.36,26.05,26.05,3743,0
2017-04-03,26.09,26.1756,26.09,26.16,2959,0
2017-04-04,26.12,26.2,26.12,26.2,2200,0
2017-04-05,26.315,26.315,26.21,26.2455,900,0
2017-04-06,26.21,26.235,26.17,26.17,1346,0
2017-04-07,26.17,26.271,26.12,26.15,4007,0
2017-04-10,26.2,26.275,26.2,26.2448,1780,0
2017-04-11,26.22,26.2679,26.22,26.245,3574,0
2017-04-12,26.26,26.3,26.26,26.3,857,0
2017-04-13,26.34,26.47,26.3,26.3395,2563,0
2017-04-17,26.31,26.37,26.31,26.37,15537,0
2017-04-18,26.3701,26.45,26.3701,26.45,550,0
2017-04-19,26.439,26.439,26.3601,26.3601,2600,0
2017-04-20,26.3917,26.402,26.3917,26.402,920,0
2017-04-21,26.36,26.4263,26.36,26.3885,2170,0
2017-04-24,26.4,26.4481,26.4,26.42,3396,0
2017-04-25,26.43,26.43,26.4,26.4,2376,0
2017-04-26,26.35,26.46,26.35,26.4095,7462,0
2017-04-27,26.42,26.4597,26.42,26.4535,693,0
2017-04-28,26.41,26.6,26.37,26.6,18454,0
2017-05-01,26.49,26.632,26.41,26.466,7974,0
2017-05-02,26.6145,26.6145,26.451,26.5104,1213,0
2017-05-03,26.42,26.64,26.42,26.51,2100,0
2017-05-05,26.51,26.61,26.51,26.61,751,0
2017-05-08,26.5823,26.5823,26.54,26.54,3426,0
2017-05-09,26.52,26.52,26.51,26.51,830,0
2017-05-10,26.5367,26.5528,26.51,26.5528,1488,0
2017-05-11,26.529,26.61,26.5,26.5614,5801,0
2017-05-12,26.52,26.59,26.5,26.55,5429,0
2017-05-15,26.6,26.61,26.5899,26.5899,7371,0
2017-05-16,26.56,26.7653,26.56,26.7448,3523,0
2017-05-17,26.9,26.9,26.62,26.74,5546,0
2017-05-18,26.61,26.95,26.61,26.86,3897,0
2017-05-19,26.66,26.77,26.588,26.77,1667,0
2017-05-22,26.65,26.9,26.61,26.86,2640,0
2017-05-23,26.8061,26.9089,26.8061,26.9089,510,0
2017-05-24,26.74,26.8735,26.72,26.7301,4454,0
2017-05-25,26.7591,26.94,26.72,26.94,7098,0
2017-05-26,26.66,26.8053,26.66,26.8053,953,0
2017-05-30,26.7853,26.7853,26.7853,26.7853,125,0
2017-05-31,26.8,26.823,26.7501,26.823,1900,0
2017-06-01,26.8,26.9121,26.8,26.8851,1584,0
2017-06-02,26.8744,26.99,26.8744,26.9,4376,0
2017-06-05,26.68,26.684,26.54,26.54,5908,0
2017-06-06,26.681,26.681,26.4965,26.5,2530,0
2017-06-07,26.47,26.7095,26.47,26.5674,3584,0
2017-06-09,26.72,26.72,26.7,26.7,800,0
2017-06-12,26.61,26.6499,26.57,26.62,3000,0
2017-06-13,26.62,26.885,26.6,26.8,5645,0
2017-06-14,26.63,26.63,26.57,26.61,2629,0
2017-06-15,26.65,26.73,26.65,26.71,1110,0
2017-06-16,26.73,26.82,26.73,26.82,1090,0
2017-06-19,26.7936,26.7936,26.7461,26.7461,444,0
2017-06-20,26.82,27.11,26.82,27.0175,26909,0
2017-06-21,27.1,27.1,26.72,27,2551,0
2017-06-22,27,27,26.55,26.55,23837,0
2017-06-23,26.6,26.6,26.6,26.6,1278,0
2017-06-26,26.87,26.87,26.581,26.84,7381,0
2017-06-27,26.97,27,26.6434,26.65,7221,0
2017-06-28,26.66,26.7282,26.66,26.7282,1260,0
2017-06-29,26.6251,26.8299,26.6,26.6,10795,0
2017-06-30,26.6,26.6685,26.6,26.65,6390,0
2017-07-03,26.7428,26.7428,26.7428,26.7428,235,0
2017-07-05,26.62,26.7388,26.6,26.62,3147,0
2017-07-06,26.7399,26.7399,26.65,26.66,3131,0
2017-07-07,26.74,26.806,26.74,26.7812,1262,0
2017-07-10,26.795,26.839,26.731,26.731,1382,0
2017-07-11,26.63,26.65,26.5632,26.65,13130,0
2017-07-12,26.65,26.673,26.57,26.63,14153,0
2017-07-13,26.69,26.6918,26.63,26.67,2628,0
2017-07-14,26.6955,26.6955,26.6955,26.6955,856,0
2017-07-17,26.7125,26.75,26.65,26.69,2144,0
2017-07-18,26.92,26.93,26.67,26.72,11700,0
2017-07-19,26.7,26.7,26.7,26.7,600,0
2017-07-20,26.72,27.079,26.72,26.862,1713,0
2017-07-21,26.781,26.8068,26.75,26.76,7500,0
2017-07-24,26.76,26.82,26.63,26.8044,9290,0
2017-07-25,26.76,27.07,26.75,26.75,4565,0
2017-07-26,27.07,27.07,26.8471,26.8471,735,0
2017-07-27,27.0332,27.0332,26.7701,26.7729,3926,0
2017-07-31,26.8,26.8711,26.8,26.8711,1700,0
2017-08-01,26.8997,26.9,26.75,26.75,6160,0
2017-08-02,26.76,26.76,26.76,26.76,200,0
2017-08-03,26.77,26.9154,26.75,26.9154,5452,0
2017-08-04,26.8292,26.8292,26.69,26.69,5174,0
2017-08-07,26.8853,26.8853,26.04,26.49,12070,0
2017-08-08,26.49,26.72,26.48,26.5032,5715,0
2017-08-09,26.56,26.7,26.55,26.7,7613,0
2017-08-10,26.65,26.74,26.59,26.59,3364,0
2017-08-11,26.6967,26.6967,26.6967,26.6967,100,0
2017-08-14,26.65,26.7432,26.64,26.67,1600,0
2017-08-15,26.7,26.89,26.7,26.72,4233,0
2017-08-16,26.85,26.945,26.71,26.8898,5610,0
2017-08-17,26.76,26.92,26.76,26.9,1600,0
2017-08-18,26.9,27.02,26.9,27.02,2780,0
2017-08-21,26.91,27.04,26.91,27.04,1399,0
2017-08-22,26.91,26.91,26.76,26.81,4750,0
2017-08-23,26.8,26.99,26.8,26.81,2130,0
2017-08-24,26.83,26.94,26.8,26.9245,3058,0
2017-08-25,27,27,26.81,26.84,7237,0
2017-08-28,26.82,26.9732,26.82,26.9283,3284,0
2017-08-29,26.85,26.99,26.85,26.9599,4690,0
2017-08-30,26.9101,26.9101,26.9101,26.9101,150,0
2017-08-31,26.962,26.977,26.92,26.95,8300,0
2017-09-01,26.91,27.07,26.91,27,4295,0
2017-09-05,26.96,27.07,26.96,27.07,3754,0
2017-09-06,27,27,26.53,26.5841,4705,0
2017-09-07,26.58,26.71,26.55,26.6028,5441,0
2017-09-08,26.6,26.74,26.6,26.74,2409,0
2017-09-11,26.87,26.87,26.61,26.772,4850,0
2017-09-12,26.7077,26.7077,26.61,26.63,2640,0
2017-09-13,26.7,26.7,26.615,26.615,1450,0
2017-09-14,26.66,26.71,26.65,26.71,4609,0
2017-09-15,26.72,26.72,26.65,26.66,8975,0
2017-09-18,26.83,26.83,26.6101,26.77,1720,0
2017-09-19,26.67,26.7721,26.45,26.62,12202,0
2017-09-20,26.7503,26.7503,26.7503,26.7503,420,0
2017-09-21,26.88,26.88,26.7054,26.86,969,0
2017-09-22,26.81,26.81,26.4853,26.69,6819,0
2017-09-25,26.9,26.9,26.58,26.65,2506,0
2017-09-26,26.79,26.79,26.644,26.7429,3203,0
2017-09-27,26.71,26.7464,26.7,26.7464,952,0
2017-09-28,26.657,26.8352,26.657,26.8352,1605,0
2017-09-29,26.7424,26.7424,26.7424,26.7424,180,0
2017-10-02,26.75,26.75,26.5,26.55,5270,0
2017-10-03,26.56,26.6432,26.56,26.6432,3080,0
2017-10-04,26.59,26.6,26.5,26.5,5386,0
2017-10-05,26.5,26.5441,26.5,26.5335,2360,0
2017-10-06,26.55,26.65,26.55,26.65,3100,0
2017-10-09,26.54,26.6,26.5,26.58,1409,0
2017-10-10,26.56,26.58,26.55,26.58,3119,0
2017-10-11,26.6744,26.6744,26.5935,26.5935,1041,0
2017-10-12,26.61,26.69,26.5995,26.69,3178,0
2017-10-13,26.6868,26.6868,26.6868,26.6868,588,0
2017-10-16,26.7,26.7,26.47,26.47,2660,0
2017-10-17,26.51,26.7,26.51,26.5244,3419,0
2017-10-18,26.5741,26.6182,26.51,26.57,3562,0
2017-10-20,26.51,27.08,26.51,26.6665,2877,0
2017-10-23,27.03,27.03,26.7,26.71,1200,0
2017-10-24,26.81,26.8536,26.8,26.8,3667,0
2017-10-25,26.6191,26.6191,26.49,26.5,1502,0
2017-10-26,26.5,26.5632,26.5,26.5632,680,0
2017-10-27,26.5705,26.58,26.55,26.58,883,0
2017-10-30,26.37,26.56,26.37,26.4765,10060,0
2017-10-31,26.47,26.52,26.47,26.52,11940,0
2017-11-01,26.53,27.09,26.53,26.58,3732,0
2017-11-02,26.57,26.6,26.41,26.4366,16862,0
2017-11-03,26.43,26.608,26.38,26.47,1525,0
2017-11-06,26.4724,26.49,26.46,26.49,8877,0
2017-11-07,26.549,26.81,26.549,26.66,6078,0
2017-11-08,26.54,26.6052,26.4485,26.5,2391,0
2017-11-09,26.51,26.5327,26.5,26.5,340,0
2017-11-10,26.582,26.582,26.43,26.43,1150,0
