Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.749,22.84,22.749,22.84,2105,0
2010-08-24,22.776,22.812,22.749,22.812,1303,0
2010-08-25,22.749,22.875,22.749,22.84,5352,0
2010-08-26,22.875,22.912,22.83,22.83,2217,0
2010-08-27,22.83,22.975,22.83,22.857,3435,0
2010-08-30,22.84,22.84,22.794,22.84,1441,0
2010-08-31,23.444,23.444,22.794,22.794,2332,0
2010-09-01,22.812,22.821,22.65,22.739,8602,0
2010-09-02,22.802,22.83,22.785,22.802,1612,0
2010-09-03,22.785,22.785,22.739,22.739,3103,0
2010-09-07,22.794,22.857,22.794,22.857,4212,0
2010-09-08,22.947,22.947,22.866,22.912,1883,0
2010-09-09,22.929,22.947,22.875,22.875,1176,0
2010-09-10,22.884,22.956,22.884,22.947,3259,0
2010-09-13,22.875,22.875,22.794,22.821,4048,0
2010-09-14,22.956,22.975,22.956,22.975,720,0
2010-09-15,23.038,23.272,23.01,23.155,6628,0
2010-09-16,22.722,23.236,22.722,22.785,3829,0
2010-09-17,22.749,22.866,22.623,22.866,2083,0
2010-09-20,22.884,22.884,22.785,22.875,3131,0
2010-09-21,22.866,22.866,22.857,22.866,1739,0
2010-09-22,22.794,22.947,22.776,22.794,3115,0
2010-09-23,22.84,22.84,22.695,22.704,1441,0
2010-09-24,22.83,22.83,22.676,22.704,5652,0
2010-09-27,22.92,22.92,22.92,22.92,466,0
2010-09-28,22.929,23.01,22.758,22.758,4569,0
2010-09-29,22.794,22.812,22.785,22.785,2110,0
2010-09-30,22.785,22.785,22.731,22.739,2931,0
2010-10-01,22.83,22.84,22.749,22.749,1895,0
2010-10-04,22.776,22.821,22.767,22.802,4787,0
2010-10-05,22.956,22.956,22.785,22.794,3259,0
2010-10-06,22.802,22.975,22.794,22.975,6372,0
2010-10-07,22.884,22.929,22.83,22.857,4726,0
2010-10-08,22.875,22.929,22.83,22.83,8860,0
2010-10-11,22.83,22.884,22.83,22.83,4267,0
2010-10-12,22.83,22.83,22.676,22.749,5661,0
2010-10-13,22.875,22.875,22.785,22.785,1995,0
2010-10-14,22.785,22.884,22.739,22.739,5068,0
2010-10-15,22.749,22.903,22.704,22.875,3975,0
2010-10-18,22.83,22.875,22.722,22.875,5148,0
2010-10-19,22.767,22.875,22.704,22.849,4565,0
2010-10-20,22.749,22.866,22.749,22.866,2275,0
2010-10-21,22.84,22.866,22.739,22.739,6073,0
2010-10-22,22.739,22.739,22.722,22.722,1441,0
2010-10-25,22.83,22.83,22.83,22.83,278,0
2010-10-26,22.812,22.812,22.695,22.695,5785,0
2010-10-27,22.83,22.84,22.749,22.749,3284,0
2010-10-28,22.802,22.802,22.776,22.776,554,0
2010-11-01,22.785,22.785,22.739,22.739,740,0
2010-11-02,22.739,22.785,22.713,22.739,2217,0
2010-11-03,22.794,22.794,22.794,22.794,1113,0
2010-11-04,22.812,22.812,22.812,22.812,333,0
2010-11-05,22.821,22.849,22.821,22.83,3131,0
2010-11-08,22.893,22.938,22.821,22.929,5180,0
2010-11-09,22.83,22.83,22.767,22.785,2217,0
2010-11-10,22.912,22.966,22.912,22.966,2425,0
2010-11-12,22.821,22.947,22.794,22.83,2045,0
2010-11-15,22.84,22.857,22.785,22.785,1441,0
2010-11-16,22.785,22.821,22.785,22.812,6537,0
2010-11-17,22.83,22.83,22.83,22.83,221,0
2010-11-18,22.857,22.857,22.704,22.713,4368,0
2010-11-19,22.739,22.739,22.739,22.739,221,0
2010-11-22,22.739,22.812,22.659,22.749,5113,0
2010-11-23,22.749,22.749,22.613,22.739,8495,0
2010-11-24,22.749,22.821,22.749,22.812,2494,0
2010-11-26,22.758,22.821,22.749,22.821,2217,0
2010-11-29,22.83,22.83,22.749,22.83,3131,0
2010-11-30,22.739,22.83,22.739,22.83,2826,0
2010-12-01,22.83,22.857,22.776,22.857,775,0
2010-12-02,22.794,22.849,22.785,22.849,3068,0
2010-12-06,22.866,22.866,22.857,22.857,1278,0
2010-12-07,22.866,22.893,22.812,22.83,2590,0
2010-12-08,22.812,22.866,22.812,22.821,1059,0
2010-12-09,22.866,22.893,22.812,22.893,1882,0
2010-12-10,22.929,22.929,22.758,22.767,3498,0
2010-12-13,22.866,22.866,22.866,22.866,973,0
2010-12-14,22.812,22.812,22.758,22.776,2562,0
2010-12-15,22.55,22.595,22.443,22.515,2976,0
2010-12-16,22.56,22.56,22.515,22.515,2932,0
2010-12-17,22.56,22.56,22.478,22.478,2212,0
2010-12-20,22.478,22.595,22.478,22.506,1429,0
2010-12-21,22.478,22.569,22.406,22.433,5742,0
2010-12-22,22.406,22.55,22.406,22.55,1883,0
2010-12-23,22.55,22.695,22.55,22.695,1177,0
2010-12-28,22.739,22.739,22.515,22.56,3395,0
2010-12-29,22.532,22.632,22.487,22.506,2647,0
2010-12-30,22.487,22.604,22.487,22.487,2105,0
2010-12-31,22.604,22.604,22.604,22.604,221,0
2011-01-03,22.523,22.56,22.515,22.56,3656,0
2011-01-04,22.56,22.641,22.532,22.632,4322,0
2011-01-05,22.523,22.695,22.469,22.55,7852,0
2011-01-06,22.56,22.56,22.541,22.541,1330,0
2011-01-07,22.541,22.623,22.478,22.623,4736,0
2011-01-10,22.667,22.667,22.56,22.56,6096,0
2011-01-11,22.604,22.623,22.469,22.487,10029,0
2011-01-12,22.515,22.569,22.515,22.515,2548,0
2011-01-13,22.578,22.586,22.578,22.586,278,0
2011-01-14,22.578,22.604,22.56,22.604,7148,0
2011-01-18,22.604,22.641,22.56,22.56,4055,0
2011-01-19,22.586,22.641,22.586,22.641,610,0
2011-01-20,22.604,22.604,22.532,22.595,5996,0
2011-01-21,22.578,22.578,22.578,22.578,221,0
2011-01-24,22.569,22.83,22.569,22.623,6859,0
2011-01-25,22.623,22.785,22.623,22.623,4897,0
2011-01-26,22.632,22.632,22.586,22.586,3651,0
2011-01-27,22.578,22.604,22.532,22.604,1218,0
2011-01-28,22.55,22.695,22.55,22.65,6094,0
2011-01-31,22.604,22.83,22.604,22.83,4174,0
2011-02-01,22.821,22.83,22.659,22.704,2205,0
2011-02-02,22.739,22.739,22.659,22.659,2882,0
2011-02-03,22.659,22.794,22.659,22.722,2826,0
2011-02-04,22.722,22.731,22.65,22.704,2061,0
2011-02-07,22.731,22.731,22.595,22.604,7414,0
2011-02-08,22.623,22.704,22.578,22.578,5735,0
2011-02-09,22.604,22.695,22.604,22.695,2494,0
2011-02-10,22.623,22.676,22.578,22.595,5829,0
2011-02-11,22.623,22.65,22.613,22.65,1248,0
2011-02-14,22.604,22.676,22.586,22.604,3365,0
2011-02-15,22.704,22.739,22.641,22.641,3176,0
2011-02-16,22.65,22.722,22.641,22.641,2438,0
2011-02-18,22.623,22.65,22.613,22.613,4268,0
2011-02-22,22.713,22.713,22.578,22.578,3665,0
2011-02-23,22.613,22.686,22.595,22.623,2504,0
2011-02-24,22.641,22.641,22.632,22.632,903,0
2011-02-25,22.632,22.722,22.623,22.65,2327,0
2011-02-28,22.65,22.722,22.623,22.667,2624,0
2011-03-01,22.713,22.713,22.613,22.623,2826,0
2011-03-02,22.632,22.667,22.632,22.667,557,0
2011-03-03,22.695,22.695,22.667,22.667,775,0
2011-03-04,22.613,22.695,22.595,22.695,996,0
2011-03-07,22.686,22.695,22.632,22.695,1397,0
2011-03-08,22.695,22.713,22.65,22.713,5441,0
2011-03-09,22.65,22.695,22.632,22.695,6188,0
2011-03-10,22.667,22.695,22.667,22.695,7891,0
2011-03-11,22.604,22.695,22.604,22.65,2212,0
2011-03-14,22.676,22.695,22.676,22.695,1088,0
2011-03-15,22.704,22.785,22.613,22.749,3617,0
2011-03-16,22.785,22.812,22.739,22.776,2597,0
2011-03-17,22.56,22.586,22.459,22.523,7842,0
2011-03-18,22.613,22.713,22.56,22.704,4268,0
2011-03-21,22.731,22.731,22.56,22.56,3574,0
2011-03-22,22.55,22.623,22.415,22.623,3306,0
2011-03-23,22.613,22.641,22.569,22.623,1441,0
2011-03-24,22.667,22.667,22.569,22.604,4110,0
2011-03-25,22.56,22.641,22.523,22.569,4285,0
2011-03-28,22.722,22.722,22.623,22.65,1904,0
2011-03-29,22.785,22.802,22.722,22.739,714,0
2011-03-30,22.632,22.776,22.604,22.604,5630,0
2011-03-31,22.586,22.632,22.578,22.632,4803,0
2011-04-01,22.595,22.623,22.569,22.569,8776,0
2011-04-04,22.569,22.632,22.569,22.578,3435,0
2011-04-05,22.578,22.65,22.578,22.613,3772,0
2011-04-06,22.667,22.785,22.578,22.586,2861,0
2011-04-07,22.659,22.659,22.65,22.65,1218,0
2011-04-08,22.632,22.758,22.632,22.739,4667,0
2011-04-11,22.595,22.676,22.586,22.65,2222,0
2011-04-12,22.785,22.785,22.56,22.578,4160,0
2011-04-13,22.569,22.595,22.478,22.56,2217,0
2011-04-14,22.604,22.695,22.56,22.56,4250,0
2011-04-15,22.65,22.65,22.65,22.65,442,0
2011-04-18,22.65,22.65,22.578,22.632,4986,0
2011-04-19,22.613,22.613,22.604,22.604,665,0
2011-04-20,22.595,22.604,22.56,22.56,5043,0
2011-04-21,22.595,22.632,22.496,22.56,4194,0
2011-04-25,22.532,22.65,22.523,22.532,5318,0
2011-04-26,22.569,22.578,22.487,22.578,2882,0
2011-04-27,22.55,22.604,22.55,22.604,2992,0
2011-04-28,22.623,22.623,22.569,22.613,6611,0
2011-04-29,22.595,22.65,22.541,22.586,7497,0
2011-05-02,22.595,22.65,22.578,22.586,2539,0
2011-05-03,22.65,22.65,22.641,22.65,2105,0
2011-05-04,22.659,22.713,22.578,22.65,2613,0
2011-05-05,22.722,22.758,22.713,22.758,1867,0
2011-05-06,22.686,22.739,22.686,22.739,2274,0
2011-05-09,22.739,22.785,22.641,22.776,9740,0
2011-05-10,22.739,22.739,22.695,22.739,775,0
2011-05-11,22.722,22.722,22.676,22.686,2859,0
2011-05-12,22.676,22.776,22.676,22.758,887,0
2011-05-13,22.659,22.695,22.659,22.695,1773,0
2011-05-16,22.776,22.912,22.776,22.903,2327,0
2011-05-17,22.83,22.903,22.785,22.785,2882,0
2011-05-18,22.767,22.875,22.767,22.849,1186,0
2011-05-19,22.903,22.903,22.821,22.821,3270,0
2011-05-20,22.776,22.776,22.686,22.776,1773,0
2011-05-23,22.695,22.83,22.695,22.695,1360,0
2011-05-24,22.739,22.83,22.739,22.739,3431,0
2011-05-25,22.849,22.849,22.849,22.849,554,0
2011-05-26,22.794,22.802,22.785,22.802,1441,0
2011-05-27,22.739,22.857,22.739,22.83,2238,0
2011-05-31,22.849,22.893,22.83,22.893,1429,0
2011-06-01,22.903,22.903,22.812,22.893,2586,0
2011-06-02,22.938,22.938,22.83,22.893,3066,0
2011-06-03,22.893,22.893,22.785,22.794,6095,0
2011-06-06,22.802,22.938,22.802,22.83,4590,0
2011-06-07,22.83,22.938,22.83,22.875,1882,0
2011-06-08,22.903,22.929,22.84,22.929,1225,0
2011-06-09,22.92,22.92,22.857,22.857,3685,0
2011-06-10,22.929,22.966,22.875,22.875,2634,0
2011-06-13,22.966,23.002,22.866,22.992,2494,0
2011-06-14,22.875,22.875,22.857,22.857,1402,0
2011-06-15,22.849,22.92,22.83,22.875,3980,0
2011-06-16,22.604,22.794,22.604,22.695,10247,0
2011-06-17,22.695,22.83,22.604,22.802,1773,0
2011-06-20,22.84,22.92,22.749,22.92,5165,0
2011-06-21,22.84,22.893,22.767,22.884,4427,0
2011-06-22,22.884,22.912,22.785,22.875,3325,0
2011-06-23,22.929,23.065,22.686,22.686,13689,0
2011-06-24,22.704,23.065,22.704,23.065,8316,0
2011-06-27,22.984,23.029,22.767,22.785,6485,0
2011-06-28,22.893,22.984,22.785,22.984,2886,0
2011-06-29,22.84,22.84,22.667,22.758,5594,0
2011-06-30,22.812,22.912,22.749,22.767,5935,0
2011-07-01,22.749,22.893,22.704,22.758,9654,0
2011-07-05,22.802,22.893,22.758,22.83,2973,0
2011-07-06,22.84,22.84,22.767,22.767,720,0
2011-07-07,22.767,22.821,22.667,22.695,8726,0
2011-07-08,22.667,22.767,22.667,22.704,4822,0
2011-07-11,22.749,22.83,22.695,22.776,2995,0
2011-07-12,22.713,22.785,22.695,22.785,1399,0
2011-07-13,22.776,22.776,22.776,22.776,1634,0
2011-07-14,22.722,22.812,22.722,22.812,919,0
2011-07-15,22.821,22.866,22.758,22.758,2356,0
2011-07-19,22.739,22.812,22.739,22.812,2327,0
2011-07-20,22.812,22.812,22.704,22.802,3487,0
2011-07-21,22.758,22.812,22.758,22.812,746,0
2011-07-22,22.802,22.802,22.802,22.802,554,0
2011-07-25,22.785,22.785,22.739,22.739,1662,0
2011-07-26,22.749,22.812,22.704,22.812,3002,0
2011-07-27,22.722,22.739,22.713,22.739,1662,0
2011-07-28,22.739,22.739,22.739,22.739,177,0
2011-07-29,22.749,22.776,22.731,22.776,3435,0
2011-08-01,22.802,22.903,22.776,22.903,2279,0
2011-08-02,22.802,22.802,22.776,22.802,2593,0
2011-08-03,22.912,22.956,22.83,22.84,5829,0
2011-08-04,22.912,23.047,22.802,22.802,5356,0
2011-08-05,22.84,22.912,22.704,22.83,3352,0
2011-08-08,22.713,22.713,22.532,22.56,12231,0
2011-08-09,22.56,22.812,22.56,22.632,6289,0
2011-08-10,22.785,22.785,22.623,22.767,3186,0
2011-08-11,22.767,22.785,22.695,22.785,5644,0
2011-08-12,22.767,22.83,22.623,22.812,6915,0
2011-08-15,22.83,22.912,22.83,22.912,1533,0
2011-08-16,22.821,22.912,22.821,22.912,2051,0
2011-08-17,23.047,23.047,22.875,22.903,2753,0
2011-08-18,22.849,23.047,22.695,23.047,11192,0
2011-08-19,22.966,23.055,22.802,22.802,1481,0
2011-08-22,22.794,22.875,22.794,22.83,1307,0
2011-08-23,22.975,22.984,22.975,22.984,576,0
2011-08-24,22.903,23.029,22.857,23.029,2217,0
2011-08-25,23.029,23.047,22.875,22.884,3048,0
2011-08-26,22.956,23.055,22.956,23.047,3944,0
2011-08-29,23.055,23.191,23.055,23.191,2988,0
2011-08-30,23.029,23.236,23.029,23.218,2842,0
2011-08-31,23.11,23.263,23.055,23.11,8661,0
2011-09-01,23.155,23.191,23.12,23.155,775,0
2011-09-02,23.164,23.164,23.11,23.11,1654,0
2011-09-06,23.101,23.145,23.101,23.101,1497,0
2011-09-07,23.191,23.218,23.191,23.218,703,0
2011-09-08,23.137,23.299,23.11,23.281,4236,0
2011-09-09,23.164,23.218,23.038,23.101,5872,0
2011-09-12,23.155,23.155,22.956,22.956,2791,0
2011-09-13,23.145,23.145,22.975,22.992,2383,0
2011-09-14,23.038,23.209,23.029,23.2,3457,0
2011-09-15,23.055,23.209,22.947,22.966,1327,0
2011-09-16,22.956,23.101,22.956,22.966,5334,0
2011-09-19,23.029,23.029,22.929,22.929,2280,0
2011-09-20,23.047,23.047,22.938,22.938,1565,0
2011-09-21,23.038,23.038,22.947,22.947,2659,0
2011-09-22,22.929,23.209,22.929,23.055,5208,0
2011-09-23,23.055,23.055,22.695,22.695,10030,0
2011-09-26,22.992,23.01,22.866,22.866,3033,0
2011-09-27,23.183,23.183,22.975,22.975,3113,0
2011-09-28,22.966,22.966,22.966,22.966,1182,0
2011-09-29,22.984,22.984,22.966,22.966,1270,0
2011-09-30,22.966,22.966,22.966,22.966,442,0
2011-10-03,23.128,23.128,23.128,23.128,442,0
2011-10-04,23.11,23.191,22.975,22.992,2265,0
2011-10-05,22.966,22.966,22.966,22.966,442,0
2011-10-06,22.975,23.047,22.875,22.875,2051,0
2011-10-07,23.092,23.092,23.055,23.055,3685,0
2011-10-10,23.101,23.101,23.101,23.101,112,0
2011-10-11,23.101,23.101,23.002,23.038,1073,0
2011-10-12,23.055,23.101,23.055,23.101,775,0
2011-10-13,23.01,23.055,22.802,22.857,9240,0
2011-10-17,22.849,22.849,22.849,22.849,221,0
2011-10-18,22.956,23.082,22.92,22.992,12634,0
2011-10-19,22.956,23.218,22.893,23.218,2438,0
2011-10-20,23.101,23.191,23.01,23.01,3878,0
2011-10-21,23.209,23.209,22.938,22.938,1551,0
2011-10-24,23.11,23.11,23.01,23.01,887,0
2011-10-25,23.055,23.065,23.055,23.065,1518,0
2011-10-26,22.984,23.065,22.984,23.038,2605,0
2011-10-27,22.975,22.975,22.966,22.966,441,0
2011-10-28,22.929,23.101,22.929,23.101,2309,0
2011-10-31,23.101,23.101,22.938,23.101,2992,0
2011-11-02,23.101,23.101,22.975,23.101,481,0
2011-11-03,23.101,23.101,22.984,23.101,993,0
2011-11-04,23.092,23.101,23.019,23.019,1773,0
2011-11-07,23.092,23.101,23.019,23.101,1961,0
2011-11-08,23.019,23.082,22.984,23.082,1652,0
2011-11-09,23.038,23.101,23.038,23.101,1943,0
2011-11-10,23.101,23.101,23.019,23.029,635,0
2011-11-14,23.092,23.236,23.092,23.236,4057,0
2011-11-15,23.145,23.335,23.145,23.164,2195,0
2011-11-16,23.444,23.444,23.246,23.372,2172,0
2011-11-17,23.362,23.362,23.082,23.281,3491,0
2011-11-18,23.2,23.254,23.2,23.2,665,0
2011-11-21,23.12,23.254,23.12,23.254,887,0
2011-11-22,23.236,23.389,23.101,23.128,4879,0
2011-11-23,23.236,23.236,23.128,23.128,665,0
2011-11-25,23.082,23.209,23.082,23.128,2548,0
2011-11-28,23.335,23.335,23.236,23.236,2937,0
2011-11-29,23.236,23.326,23.082,23.082,4212,0
2011-11-30,23.272,23.272,23.055,23.055,5729,0
2011-12-01,23.055,23.055,23.055,23.055,221,0
2011-12-02,23.183,23.183,23.065,23.145,2438,0
2011-12-05,23.082,23.082,23.073,23.082,626,0
2011-12-06,23.164,23.164,23.047,23.082,5320,0
2011-12-07,23.073,23.128,23.029,23.082,3075,0
2011-12-08,23.038,23.2,23.038,23.2,2351,0
2011-12-09,23.145,23.191,23.11,23.191,442,0
2011-12-12,23.101,23.145,23.029,23.082,3259,0
2011-12-13,23.101,23.164,23.101,23.145,887,0
2011-12-14,23.082,23.191,23.082,23.191,7740,0
2011-12-15,22.992,22.992,22.966,22.975,2888,0
2011-12-16,22.92,23.029,22.92,23.029,2327,0
2011-12-19,22.92,23.047,22.912,23.029,2061,0
2011-12-20,22.956,23.047,22.956,23.047,2217,0
2011-12-21,22.929,22.956,22.929,22.956,2868,0
2011-12-22,22.92,23.019,22.92,22.929,3991,0
2011-12-23,22.947,23.002,22.938,23.002,1605,0
2011-12-27,23.029,23.029,22.929,23.01,3712,0
2011-12-28,23.01,23.019,22.947,22.966,2071,0
2011-12-29,23.019,23.029,23.002,23.019,3776,0
2011-12-30,23.029,23.082,23.029,23.082,1208,0
2012-01-03,23.029,23.082,23.029,23.082,1330,0
2012-01-04,23.128,23.128,22.92,23.029,10528,0
2012-01-05,23.038,23.073,23.01,23.01,2726,0
2012-01-06,23.047,23.11,23.047,23.11,1050,0
2012-01-09,23.11,23.137,23.055,23.055,1618,0
2012-01-10,23.055,23.065,22.938,23.055,2714,0
2012-01-11,22.975,23.101,22.947,23.047,7855,0
2012-01-12,23.047,23.11,23.019,23.065,6706,0
2012-01-13,23.029,23.055,23.029,23.055,887,0
2012-01-17,23.137,23.137,23.029,23.038,3693,0
2012-01-18,23.019,23.12,23.019,23.038,3973,0
2012-01-19,23.12,23.128,23.038,23.128,2150,0
2012-01-20,23.145,23.227,23.047,23.227,471,0
2012-01-23,23.227,23.236,23.191,23.236,2607,0
2012-01-24,23.101,23.272,23.055,23.272,7802,0
2012-01-25,23.236,23.272,23.191,23.272,2022,0
2012-01-26,23.191,23.281,22.975,23.065,4733,0
2012-01-27,23.11,23.11,23.11,23.11,221,0
2012-01-30,23.128,23.218,23.128,23.218,948,0
2012-01-31,23.246,23.246,23.191,23.191,821,0
2012-02-01,23.227,23.254,23.227,23.254,221,0
2012-02-02,23.263,23.372,23.263,23.372,2469,0
2012-02-03,23.372,23.435,23.309,23.389,7269,0
2012-02-06,23.345,23.345,23.345,23.345,442,0
2012-02-07,23.389,23.389,23.191,23.246,2736,0
2012-02-08,23.191,23.254,23.055,23.246,15609,0
2012-02-09,23.309,23.326,23.155,23.155,977,0
2012-02-10,23.2,23.2,23.12,23.191,4904,0
2012-02-13,23.173,23.389,23.173,23.389,9662,0
2012-02-14,23.281,23.318,23.145,23.145,2284,0
2012-02-15,23.191,23.2,23.128,23.128,1662,0
2012-02-16,23.353,23.416,23.246,23.416,14849,0
2012-02-17,23.416,23.416,23.309,23.326,8259,0
2012-02-21,23.372,23.416,23.372,23.416,3656,0
2012-02-22,23.281,23.381,23.272,23.299,9586,0
2012-02-23,23.399,23.408,23.263,23.263,3542,0
2012-02-24,23.246,23.416,23.246,23.416,3180,0
2012-02-27,23.335,23.416,23.335,23.408,1053,0
2012-02-28,23.416,23.453,23.416,23.453,1273,0
2012-02-29,23.362,23.462,23.246,23.462,3448,0
2012-03-01,23.335,23.335,23.246,23.246,1342,0
2012-03-02,23.246,23.246,23.246,23.246,221,0
2012-03-05,23.389,23.425,23.389,23.425,809,0
2012-03-06,23.399,23.416,23.29,23.326,7614,0
2012-03-07,23.2,23.263,23.2,23.263,1109,0
2012-03-08,23.236,23.345,23.236,23.345,2548,0
2012-03-09,23.263,23.318,23.254,23.318,1972,0
2012-03-12,23.209,23.335,23.209,23.326,12403,0
2012-03-13,23.263,23.326,23.263,23.326,3660,0
2012-03-14,23.309,23.345,23.309,23.345,1662,0
2012-03-15,23.11,23.372,22.984,23.055,7265,0
2012-03-16,23.019,23.101,23.019,23.101,554,0
2012-03-19,23.137,23.137,23.137,23.137,555,0
2012-03-20,23.047,23.155,23.047,23.155,1161,0
2012-03-21,23.155,23.191,23.082,23.191,882,0
2012-03-22,23.082,23.092,23.082,23.092,652,0
2012-03-23,23.029,23.065,23.029,23.065,1412,0
2012-03-26,23.191,23.353,23.128,23.345,4433,0
2012-03-27,23.345,23.345,23.173,23.173,9417,0
2012-03-28,23.309,23.318,23.236,23.236,543,0
2012-03-29,23.128,23.128,23.073,23.073,1008,0
2012-03-30,23.082,23.082,23.019,23.038,3443,0
2012-04-02,23.029,23.092,23.01,23.01,1064,0
2012-04-03,23.164,23.164,23.01,23.164,575,0
2012-04-04,23.145,23.145,23.145,23.145,333,0
2012-04-05,23.065,23.128,23.047,23.101,1500,0
2012-04-09,23.128,23.128,23.029,23.029,3588,0
2012-04-10,23.019,23.128,23.01,23.128,3942,0
2012-04-12,23.128,23.128,23.029,23.082,775,0
2012-04-13,23.101,23.11,23.092,23.11,1109,0
2012-04-17,23.055,23.055,23.055,23.055,221,0
2012-04-18,23.101,23.101,23.038,23.038,442,0
2012-04-20,23.01,23.055,23.01,23.01,3991,0
2012-04-23,23.019,23.019,23.019,23.019,221,0
2012-04-24,23.019,23.019,23.019,23.019,442,0
2012-04-25,23.047,23.092,23.019,23.092,1929,0
2012-04-26,23.029,23.128,23.029,23.128,2944,0
2012-04-27,23.038,23.12,23.019,23.019,2825,0
2012-04-30,23.101,23.12,23.101,23.12,2401,0
2012-05-01,23.128,23.218,23.128,23.137,1441,0
2012-05-02,23.137,23.326,23.137,23.309,3335,0
2012-05-03,23.164,23.164,23.164,23.164,229,0
2012-05-04,23.227,23.236,23.218,23.236,442,0
2012-05-07,23.137,23.137,23.137,23.137,221,0
2012-05-08,23.155,23.155,23.092,23.092,1109,0
2012-05-09,23.155,23.155,23.101,23.12,1574,0
2012-05-10,23.281,23.281,23.11,23.11,1102,0
2012-05-11,23.128,23.191,23.128,23.191,584,0
2012-05-15,23.191,23.246,23.11,23.11,721,0
2012-05-16,23.145,23.209,23.145,23.209,819,0
2012-05-17,23.2,23.299,23.12,23.12,3213,0
2012-05-18,23.218,23.218,23.209,23.218,1551,0
2012-05-21,23.12,23.263,23.12,23.254,2083,0
2012-05-22,23.263,23.281,23.128,23.272,4144,0
2012-05-23,23.272,23.281,23.246,23.281,4466,0
2012-05-24,23.281,23.353,23.281,23.335,980,0
2012-05-25,23.435,23.435,23.236,23.263,1330,0
2012-05-29,23.299,23.299,23.299,23.299,887,0
2012-05-30,23.299,23.299,23.2,23.281,1551,0
2012-05-31,23.246,23.246,23.137,23.209,4544,0
2012-06-01,23.164,23.318,23.164,23.318,2229,0
2012-06-04,23.309,23.326,23.309,23.326,499,0
2012-06-05,23.29,23.814,23.29,23.589,5429,0
2012-06-06,23.462,23.606,23.389,23.408,5328,0
2012-06-07,23.389,23.66,23.353,23.399,5429,0
2012-06-08,23.57,23.606,23.516,23.597,3496,0
2012-06-11,23.561,23.66,23.561,23.66,2991,0
2012-06-12,23.66,23.66,23.66,23.66,996,0
2012-06-13,23.57,23.624,23.444,23.624,2334,0
2012-06-14,23.597,23.597,23.326,23.425,813,0
2012-06-15,23.11,23.318,23.029,23.082,4525,0
2012-06-18,23.299,23.299,23.082,23.164,1365,0
2012-06-19,23.191,23.399,23.191,23.389,3317,0
2012-06-20,23.218,23.29,23.137,23.236,3104,0
2012-06-21,23.073,23.326,23.073,23.137,1556,0
2012-06-22,23.309,23.318,23.173,23.218,3250,0
2012-06-25,23.183,23.29,23.183,23.29,2272,0
2012-06-26,23.326,23.399,23.128,23.399,6541,0
2012-06-27,23.218,23.642,23.218,23.525,1736,0
2012-06-28,23.498,23.498,23.408,23.408,791,0
2012-06-29,23.552,23.552,23.2,23.218,2207,0
2012-07-02,23.173,23.218,23.164,23.173,1717,0
2012-07-03,23.164,23.164,23.164,23.164,112,0
2012-07-05,23.372,23.372,23.145,23.362,996,0
2012-07-06,23.408,23.408,23.191,23.209,665,0
2012-07-09,23.191,23.209,23.145,23.155,2561,0
2012-07-10,23.164,23.236,23.164,23.183,7253,0
2012-07-11,23.183,23.183,23.183,23.183,112,0
2012-07-12,23.183,23.246,23.183,23.246,1191,0
2012-07-13,23.191,23.2,23.137,23.155,3580,0
2012-07-16,23.183,23.227,23.183,23.183,2217,0
2012-07-17,23.183,23.183,23.183,23.183,499,0
2012-07-18,23.183,23.183,23.183,23.183,864,0
2012-07-19,23.209,23.29,23.209,23.29,532,0
2012-07-23,23.173,23.272,23.173,23.246,1638,0
2012-07-24,23.209,23.263,23.183,23.218,3463,0
2012-07-25,23.227,23.254,23.227,23.254,749,0
2012-07-26,23.2,23.254,23.191,23.218,2732,0
2012-07-27,23.209,23.272,23.191,23.227,1896,0
2012-07-30,23.29,23.372,23.236,23.362,3463,0
2012-07-31,23.227,23.326,23.227,23.254,794,0
2012-08-01,23.227,23.272,23.209,23.236,2639,0
2012-08-02,23.236,23.236,23.2,23.209,442,0
2012-08-03,23.2,23.362,23.191,23.362,2015,0
2012-08-06,23.372,23.372,23.218,23.345,4637,0
2012-08-07,23.236,23.254,23.236,23.254,1984,0
2012-08-08,23.281,23.281,23.218,23.218,1936,0
2012-08-09,23.318,23.326,23.209,23.236,4476,0
2012-08-10,23.281,23.353,23.236,23.335,2548,0
2012-08-13,23.353,23.372,23.318,23.372,7649,0
2012-08-14,23.372,23.372,23.372,23.372,1362,0
2012-08-15,23.372,23.372,23.335,23.362,1181,0
2012-08-16,23.362,23.372,23.353,23.372,2169,0
2012-08-17,23.326,23.389,23.326,23.389,2970,0
2012-08-20,23.372,23.372,23.372,23.372,887,0
2012-08-21,23.372,23.372,23.372,23.372,1109,0
2012-08-22,23.227,23.462,23.227,23.462,638,0
2012-08-23,23.543,23.543,23.543,23.543,112,0
2012-08-24,23.272,23.552,23.272,23.552,1330,0
2012-08-27,23.389,23.416,23.372,23.399,1052,0
2012-08-29,23.318,23.318,23.209,23.281,2548,0
2012-08-30,23.263,23.362,23.218,23.353,3286,0
2012-08-31,23.254,23.345,23.236,23.345,1273,0
2012-09-04,23.309,23.326,23.246,23.326,1469,0
2012-09-05,23.254,23.326,23.246,23.309,2239,0
2012-09-06,23.263,23.281,23.246,23.246,3103,0
2012-09-07,23.246,23.263,23.246,23.246,3853,0
2012-09-10,23.254,23.318,23.246,23.309,5040,0
2012-09-11,23.254,23.281,23.246,23.272,1883,0
2012-09-12,23.246,23.362,23.246,23.299,2150,0
2012-09-13,23.309,23.362,23.092,23.362,9999,0
2012-09-14,23.309,23.408,23.309,23.353,1441,0
2012-09-17,23.082,23.137,23.082,23.137,996,0
2012-09-18,23.101,23.137,23.092,23.092,2390,0
2012-09-20,23.038,23.128,23.038,23.082,5805,0
2012-09-21,23.101,23.137,23.101,23.128,2217,0
2012-09-24,23.137,23.173,23.082,23.082,3841,0
2012-09-25,23.137,23.145,23.047,23.145,1531,0
2012-09-26,23.227,23.272,23.11,23.11,3099,0
2012-09-27,23.254,23.254,23.128,23.128,4449,0
2012-09-28,23.128,23.209,23.082,23.082,1482,0
2012-10-01,23.191,23.191,23.082,23.082,1524,0
2012-10-02,23.065,23.065,23.065,23.065,1652,0
2012-10-03,23.047,23.092,23.038,23.038,924,0
2012-10-04,23.01,23.12,23.01,23.01,4909,0
2012-10-05,23.11,23.191,23.082,23.191,2567,0
2012-10-08,23.101,23.101,23.047,23.073,1248,0
2012-10-09,23.029,23.065,23.029,23.065,1330,0
2012-10-10,23.055,23.055,23.055,23.055,112,0
2012-10-11,23.055,23.281,23.055,23.227,3543,0
2012-10-12,23.101,23.164,23.101,23.164,2272,0
2012-10-15,23.065,23.101,23.029,23.065,4579,0
2012-10-16,23.191,23.191,23.173,23.191,4820,0
2012-10-17,23.191,23.191,23.155,23.191,1590,0
2012-10-18,23.065,23.11,23.019,23.092,5348,0
2012-10-19,23.082,23.082,23.055,23.055,2438,0
2012-10-22,23.065,23.101,23.055,23.101,738,0
2012-10-23,23.101,23.101,23.055,23.101,1551,0
2012-10-24,23.173,23.263,23.12,23.173,1978,0
2012-10-25,23.073,23.2,23.073,23.2,887,0
2012-10-26,23.155,23.191,23.065,23.191,1508,0
2012-10-31,23.191,23.236,23.055,23.12,4589,0
2012-11-01,23.073,23.173,23.073,23.101,2476,0
2012-11-02,23.101,23.101,23.101,23.101,112,0
2012-11-05,23.227,23.227,23.12,23.12,2284,0
2012-11-06,23.173,23.173,23.101,23.128,1429,0
2012-11-07,23.101,23.101,23.073,23.073,764,0
2012-11-08,23.164,23.209,23.101,23.2,5099,0
2012-11-09,23.2,23.2,23.12,23.12,2375,0
2012-11-12,23.281,23.29,23.2,23.2,1883,0
2012-11-13,23.155,23.164,23.11,23.11,7125,0
2012-11-14,23.11,23.326,23.11,23.137,2599,0
2012-11-15,23.11,23.145,23.11,23.145,4200,0
2012-11-16,23.145,23.335,23.145,23.145,2217,0
2012-11-19,22.966,23.236,22.884,23.227,7423,0
2012-11-20,23.12,23.12,23.12,23.12,112,0
2012-11-21,23.173,23.299,23.173,23.299,1431,0
2012-11-23,23.236,23.236,23.227,23.227,444,0
2012-11-26,23.145,23.254,22.975,23.128,4477,0
2012-11-27,23.092,23.399,23.092,23.389,5941,0
2012-11-28,23.372,23.399,23.372,23.389,996,0
2012-11-29,23.254,23.399,23.246,23.318,1273,0
2012-11-30,23.399,23.435,23.29,23.435,2217,0
2012-12-03,23.381,23.498,23.372,23.498,1092,0
2012-12-04,23.525,23.543,23.254,23.326,3901,0
2012-12-05,23.246,23.246,23.128,23.128,975,0
2012-12-06,23.155,23.191,23.12,23.12,6961,0
2012-12-07,23.082,23.227,23.073,23.227,7025,0
2012-12-10,23.227,23.227,23.128,23.155,7869,0
2012-12-11,23.128,23.164,23.101,23.164,2407,0
2012-12-12,23.12,23.209,23.082,23.137,3956,0
2012-12-13,23.183,23.218,23.145,23.218,1580,0
2012-12-14,22.893,22.893,22.704,22.893,5290,0
2012-12-17,22.92,23.01,22.776,23.01,2882,0
2012-12-18,22.938,22.966,22.884,22.966,2715,0
2012-12-19,22.92,22.92,22.893,22.92,2328,0
2012-12-20,22.947,22.966,22.884,22.92,7542,0
2012-12-21,22.802,22.966,22.802,22.966,4566,0
2012-12-24,22.966,23.055,22.966,23.055,1177,0
2012-12-26,23.12,23.173,23.12,23.145,2576,0
2012-12-27,23.218,23.218,23.047,23.155,3267,0
2012-12-28,23.145,23.227,23.137,23.218,2186,0
2012-12-31,23.209,23.227,23.209,23.218,1102,0
2013-01-02,23.227,23.236,23.137,23.137,4111,0
2013-01-03,23.137,23.137,23.055,23.055,1685,0
2013-01-04,23.137,23.236,23.137,23.236,2339,0
2013-01-07,23.236,23.236,23.191,23.236,2659,0
2013-01-09,23.2,23.263,23.191,23.218,2969,0
2013-01-10,23.209,23.209,23.101,23.137,2135,0
2013-01-11,23.11,23.191,23.11,23.11,1067,0
2013-01-14,23.236,23.236,23.082,23.082,1916,0
2013-01-15,23.12,23.12,23.12,23.12,518,0
2013-01-16,23.11,23.11,23.092,23.092,887,0
2013-01-17,23.155,23.155,23.11,23.145,1556,0
2013-01-18,23.11,23.128,23.11,23.128,561,0
2013-01-22,23.164,23.236,23.11,23.11,4372,0
2013-01-23,23.218,23.218,23.209,23.209,775,0
2013-01-24,23.209,23.209,23.173,23.173,365,0
2013-01-25,23.191,23.227,23.173,23.191,1552,0
2013-01-28,23.2,23.236,23.101,23.101,2720,0
2013-01-29,23.101,23.12,23.082,23.12,3213,0
2013-01-30,23.101,23.101,23.101,23.101,168,0
2013-01-31,23.092,23.128,23.082,23.082,2217,0
2013-02-01,23.236,23.236,23.082,23.082,1129,0
2013-02-04,23.128,23.155,23.101,23.145,6577,0
2013-02-05,23.246,23.246,23.082,23.082,4480,0
2013-02-06,23.092,23.173,23.082,23.092,3676,0
2013-02-07,23.082,23.272,23.082,23.272,1896,0
2013-02-08,23.272,23.281,23.272,23.281,333,0
2013-02-11,23.272,23.326,23.101,23.326,5883,0
2013-02-12,23.381,23.381,23.381,23.381,887,0
2013-02-14,23.299,23.299,23.183,23.183,665,0
2013-02-15,23.183,23.381,23.183,23.381,775,0
2013-02-19,23.164,23.272,23.164,23.191,3809,0
2013-02-20,23.246,23.246,23.246,23.246,554,0
2013-02-21,23.2,23.2,23.2,23.2,112,0
2013-02-22,23.246,23.246,23.173,23.227,3601,0
2013-02-25,23.11,23.155,23.101,23.137,6413,0
2013-02-26,23.227,23.227,23.092,23.092,2377,0
2013-02-27,23.155,23.2,23.128,23.128,1218,0
2013-02-28,23.137,23.164,23.12,23.164,2318,0
2013-03-01,23.11,23.183,23.11,23.173,1883,0
2013-03-04,23.209,23.236,23.128,23.145,1325,0
2013-03-05,23.164,23.164,23.145,23.145,333,0
2013-03-06,23.227,23.318,23.145,23.183,5630,0
2013-03-07,23.137,23.191,23.137,23.145,3679,0
2013-03-08,23.137,23.191,23.137,23.145,2134,0
2013-03-11,23.155,23.155,23.155,23.155,333,0
2013-03-12,23.145,23.263,23.12,23.183,3270,0
2013-03-13,23.145,23.362,23.145,23.164,4433,0
2013-03-14,23.164,23.281,23.164,23.281,3605,0
2013-03-15,23.44,23.54,23.44,23.44,11907,0
2013-03-18,23.531,23.55,23.44,23.485,5351,0
2013-03-19,23.485,23.522,23.485,23.485,1301,0
2013-03-20,23.54,23.54,23.485,23.531,2758,0
2013-03-21,23.705,23.705,23.604,23.604,2334,0
2013-03-22,23.567,23.567,23.567,23.567,294,0
2013-03-25,23.641,23.65,23.641,23.65,764,0
2013-03-26,23.65,23.65,23.513,23.513,3263,0
2013-03-27,23.65,23.65,23.567,23.567,4054,0
2013-03-28,23.622,23.732,23.622,23.668,1038,0
2013-04-01,23.55,23.577,23.476,23.558,7531,0
2013-04-02,23.531,23.54,23.531,23.531,3678,0
2013-04-03,23.54,23.558,23.494,23.494,3714,0
2013-04-04,23.494,23.55,23.44,23.44,3232,0
2013-04-05,23.494,23.522,23.467,23.522,3831,0
2013-04-08,23.476,23.485,23.467,23.485,1403,0
2013-04-09,23.65,23.65,23.494,23.586,3171,0
2013-04-10,23.641,23.65,23.622,23.622,1484,0
2013-04-11,23.586,23.659,23.586,23.659,945,0
2013-04-12,23.659,23.742,23.659,23.705,3455,0
2013-04-15,23.622,23.852,23.622,23.65,5285,0
2013-04-16,23.842,23.852,23.44,23.614,17021,0
2013-04-17,23.604,23.65,23.531,23.614,4140,0
2013-04-18,23.614,23.622,23.558,23.558,10539,0
2013-04-19,23.55,23.622,23.457,23.622,4282,0
2013-04-23,23.577,23.622,23.485,23.494,5162,0
2013-04-24,23.494,23.595,23.494,23.595,2270,0
2013-04-25,23.558,23.614,23.503,23.513,2603,0
2013-04-26,23.513,23.531,23.449,23.449,3100,0
2013-04-29,23.485,23.531,23.376,23.376,3852,0
2013-04-30,23.347,23.43,23.347,23.421,5707,0
2013-05-01,23.357,23.412,23.357,23.412,1093,0
2013-05-03,23.376,23.622,23.376,23.522,4430,0
2013-05-06,23.522,23.614,23.412,23.457,9533,0
2013-05-07,23.503,23.55,23.503,23.55,852,0
2013-05-08,23.622,23.65,23.604,23.65,2043,0
2013-05-09,23.622,23.806,23.622,23.678,5085,0
2013-05-10,23.806,23.806,23.806,23.806,110,0
2013-05-13,23.778,23.778,23.668,23.668,982,0
2013-05-14,23.668,23.806,23.668,23.806,715,0
2013-05-15,23.842,23.842,23.842,23.842,1904,0
2013-05-16,23.87,23.87,23.695,23.714,979,0
2013-05-17,23.788,23.788,23.705,23.705,4299,0
2013-05-20,23.714,23.714,23.714,23.714,218,0
2013-05-21,23.695,23.695,23.687,23.687,3282,0
2013-05-22,23.705,23.742,23.687,23.714,5470,0
2013-05-23,23.678,23.751,23.457,23.751,1542,0
2013-05-24,23.732,23.759,23.55,23.724,2723,0
2013-05-28,23.604,23.695,23.604,23.622,1215,0
2013-05-29,23.732,23.732,23.586,23.586,3153,0
2013-05-30,23.622,23.622,23.622,23.622,448,0
2013-05-31,23.567,23.714,23.522,23.714,1340,0
2013-06-03,23.631,23.631,23.467,23.467,2335,0
2013-06-04,23.467,23.531,23.467,23.494,4558,0
2013-06-05,23.449,23.567,23.357,23.522,1962,0
2013-06-06,23.567,23.577,23.531,23.531,2785,0
2013-06-07,23.695,23.732,23.412,23.55,1887,0
2013-06-10,23.467,23.54,23.457,23.54,1606,0
2013-06-11,23.54,23.54,23.54,23.54,1748,0
2013-06-12,23.44,23.467,23.403,23.403,5496,0
2013-06-13,23.43,23.577,23.366,23.457,2224,0
2013-06-14,23.357,23.531,23.357,23.531,909,0
2013-06-17,23.626,23.701,23.543,23.543,3539,0
2013-06-18,23.543,23.626,23.524,23.626,4090,0
2013-06-19,23.626,23.626,23.58,23.58,2214,0
2013-06-20,23.506,23.515,23.347,23.515,3337,0
2013-06-21,23.347,23.71,23.32,23.71,3816,0
2013-06-24,23.116,23.311,22.986,22.986,7407,0
2013-06-25,22.995,23.32,22.14,22.669,61416,0
2013-06-26,23.013,23.171,22.902,23.116,11425,0
2013-06-27,23.181,23.282,23.134,23.254,8398,0
2013-06-28,23.579,23.673,23.579,23.617,5063,0
2013-07-01,23.264,23.347,23.254,23.347,6566,0
2013-07-02,23.385,23.385,23.32,23.338,6871,0
2013-07-05,23.227,23.246,23.227,23.227,9925,0
2013-07-08,23.227,23.311,23.152,23.152,3229,0
2013-07-09,23.227,23.227,23.152,23.181,4561,0
2013-07-10,23.45,23.45,23.189,23.264,4685,0
2013-07-11,23.264,23.403,23.264,23.366,11344,0
2013-07-12,23.274,23.385,23.209,23.347,5919,0
2013-07-15,23.311,23.413,23.217,23.376,6525,0
2013-07-16,23.236,23.236,23.236,23.236,109,0
2013-07-17,23.274,23.274,23.004,23.236,5153,0
2013-07-18,23.236,23.459,23.227,23.422,2061,0
2013-07-19,23.236,23.422,23.236,23.413,1583,0
2013-07-22,23.422,23.441,23.422,23.441,1130,0
2013-07-23,23.394,23.422,23.32,23.32,1163,0
2013-07-24,23.338,23.413,23.32,23.32,5992,0
2013-07-25,23.236,23.292,23.236,23.292,2353,0
2013-07-26,23.246,23.301,23.246,23.301,754,0
2013-07-29,23.311,23.311,23.274,23.274,1938,0
2013-07-30,23.254,23.459,23.254,23.366,2044,0
2013-07-31,23.246,23.246,23.097,23.227,2491,0
2013-08-01,23.227,23.301,23.227,23.301,1076,0
2013-08-02,23.246,23.246,23.162,23.227,3578,0
2013-08-05,23.282,23.282,23.282,23.282,1076,0
2013-08-06,23.236,23.357,23.087,23.124,9018,0
2013-08-07,23.181,23.254,23.181,23.254,1238,0
2013-08-08,23.189,23.338,23.181,23.338,4764,0
2013-08-09,23.227,23.311,23.209,23.217,4310,0
2013-08-12,23.217,23.347,23.217,23.236,2573,0
2013-08-13,23.254,23.254,23.209,23.217,7800,0
2013-08-14,23.227,23.274,23.217,23.274,1508,0
2013-08-15,23.209,23.217,23.124,23.209,6841,0
2013-08-16,23.357,23.357,23.124,23.32,2260,0
2013-08-19,23.171,23.171,23.097,23.116,2480,0
2013-08-20,23.106,23.209,23.06,23.078,6018,0
2013-08-21,23.134,23.134,22.948,22.957,2803,0
2013-08-22,22.948,23.162,22.938,23.162,5488,0
2013-08-23,22.986,23.087,22.938,23.087,6008,0
2013-08-26,23.087,23.189,23.087,23.171,2759,0
2013-08-27,23.097,23.097,22.967,23.004,3609,0
2013-08-28,23.004,23.134,23.004,23.022,2798,0
2013-08-29,23.051,23.143,23.051,23.143,1989,0
2013-08-30,23.475,23.579,23.475,23.475,2033,0
2013-09-03,23.124,23.134,22.808,22.995,4684,0
2013-09-04,22.911,23.087,22.911,23.087,2529,0
2013-09-05,23.162,23.274,23.162,23.264,2153,0
2013-09-06,23.217,23.217,23.134,23.134,422,0
2013-09-09,23.143,23.227,23.134,23.134,3283,0
2013-09-10,23.106,23.209,23.097,23.209,3059,0
2013-09-11,23.134,23.134,23.069,23.069,616,0
2013-09-12,23.134,23.134,23.041,23.041,1668,0
2013-09-13,23.041,23.171,23.041,23.097,2564,0
2013-09-16,23.087,23.227,23.06,23.181,6340,0
2013-09-17,23.428,23.438,23.23,23.39,6043,0
2013-09-18,23.23,23.296,23.211,23.296,8662,0
2013-09-19,23.306,23.484,23.154,23.154,5103,0
2013-09-20,23.117,23.315,23.117,23.183,1219,0
2013-09-23,23.296,23.428,23.249,23.306,1767,0
2013-09-24,23.23,23.475,23.23,23.249,2772,0
2013-09-25,23.249,23.344,23.202,23.315,4702,0
2013-09-26,23.438,23.456,23.211,23.249,3575,0
2013-09-27,23.372,23.551,23.315,23.334,5345,0
2013-09-30,23.456,23.532,23.306,23.456,1861,0
2013-10-01,23.315,23.466,23.315,23.381,1284,0
2013-10-02,23.352,23.352,23.352,23.352,212,0
2013-10-03,23.39,23.438,23.344,23.418,3936,0
2013-10-07,23.466,23.466,23.344,23.456,1478,0
2013-10-08,23.352,23.352,23.334,23.334,2784,0
2013-10-09,23.334,23.39,23.126,23.126,3689,0
2013-10-10,23.202,23.211,23.126,23.211,2014,0
2013-10-11,23.154,23.324,23.154,23.24,2523,0
2013-10-14,23.211,23.278,23.202,23.278,2829,0
2013-10-15,23.324,23.324,23.249,23.249,5332,0
2013-10-16,23.324,23.381,23.286,23.381,4029,0
2013-10-17,23.438,23.57,23.352,23.532,14912,0
2013-10-18,23.475,23.504,23.438,23.438,1939,0
2013-10-21,23.438,23.438,23.428,23.428,1166,0
2013-10-22,23.57,23.579,23.484,23.579,3593,0
2013-10-23,23.438,23.522,23.39,23.522,4262,0
2013-10-24,23.456,23.57,23.456,23.484,2094,0
2013-10-25,23.456,23.589,23.456,23.589,3818,0
2013-10-28,23.522,23.522,23.438,23.484,2729,0
2013-10-29,23.447,23.484,23.39,23.484,3245,0
2013-10-30,23.494,23.494,23.41,23.41,636,0
2013-10-31,23.39,23.418,23.324,23.334,2969,0
2013-11-01,23.315,23.456,23.24,23.39,5109,0
2013-11-04,23.438,23.504,23.268,23.494,1166,0
2013-11-05,23.286,23.475,23.286,23.334,2080,0
2013-11-07,23.466,23.466,23.344,23.344,1060,0
2013-11-08,23.344,23.344,23.286,23.286,1543,0
2013-11-11,23.249,23.352,23.202,23.344,3939,0
2013-11-12,23.475,23.532,23.24,23.24,2014,0
2013-11-13,23.24,23.39,23.24,23.372,4551,0
2013-11-14,23.4,23.41,23.4,23.41,1166,0
2013-11-15,23.494,23.494,23.484,23.484,529,0
2013-11-18,23.551,23.57,23.532,23.541,1468,0
2013-11-19,23.494,23.494,23.494,23.494,425,0
2013-11-20,23.504,23.56,23.456,23.532,4288,0
2013-11-21,23.466,23.484,23.438,23.484,742,0
2013-11-22,23.484,23.484,23.475,23.475,1484,0
2013-11-25,23.428,23.702,23.39,23.522,8817,0
2013-11-26,23.541,23.833,23.532,23.739,3048,0
2013-11-27,23.484,23.805,23.381,23.805,6986,0
2013-12-02,23.626,23.664,23.626,23.626,1090,0
2013-12-03,23.626,23.626,23.598,23.607,1416,0
2013-12-04,23.598,23.626,23.579,23.579,2095,0
2013-12-05,23.683,23.683,23.522,23.579,4639,0
2013-12-06,23.579,23.626,23.56,23.626,4029,0
2013-12-09,23.456,23.702,23.456,23.673,4487,0
2013-12-10,23.551,23.711,23.551,23.711,1607,0
2013-12-11,23.673,23.673,23.673,23.673,222,0
2013-12-12,23.673,23.692,23.579,23.692,4056,0
2013-12-13,23.673,23.673,23.428,23.522,1160,0
2013-12-16,23.635,23.654,23.453,23.635,4287,0
2013-12-17,23.826,23.989,23.702,23.702,1515,0
2013-12-18,23.644,23.644,23.644,23.644,1045,0
2013-12-19,23.558,23.606,23.558,23.568,1670,0
2013-12-20,23.558,23.596,23.453,23.596,8078,0
2013-12-23,23.415,23.683,23.415,23.501,4341,0
2013-12-24,23.415,23.539,23.415,23.539,1126,0
2013-12-26,23.539,23.539,23.539,23.539,2417,0
2013-12-27,23.721,23.721,23.587,23.683,5281,0
2013-12-30,23.74,23.74,23.491,23.491,2304,0
2013-12-31,23.405,23.596,23.405,23.596,3980,0
2014-01-02,23.472,23.625,23.472,23.625,2083,0
2014-01-03,23.529,23.692,23.529,23.692,4611,0
2014-01-06,23.74,23.74,23.692,23.692,2340,0
2014-01-07,23.74,23.74,23.654,23.654,2904,0
2014-01-08,23.73,23.74,23.73,23.74,3392,0
2014-01-09,23.893,23.893,23.74,23.826,2030,0
2014-01-10,23.835,23.864,23.835,23.864,1065,0
2014-01-13,23.835,23.922,23.835,23.884,2231,0
2014-01-14,23.884,23.884,23.835,23.835,1687,0
2014-01-15,23.817,23.931,23.797,23.797,4075,0
2014-01-16,23.845,23.902,23.845,23.855,737,0
2014-01-17,23.797,23.912,23.797,23.874,2351,0
2014-01-21,23.817,23.855,23.788,23.855,7160,0
2014-01-22,23.855,23.998,23.797,23.835,3303,0
2014-01-23,23.788,23.788,23.788,23.788,116,0
2014-01-24,23.835,23.931,23.835,23.931,2560,0
2014-01-27,23.884,23.931,23.884,23.931,5668,0
2014-01-28,24.018,24.056,23.931,23.961,4283,0
2014-01-29,23.961,23.969,23.961,23.961,1286,0
2014-01-30,23.922,23.941,23.893,23.893,1588,0
2014-01-31,23.893,24.036,23.893,23.998,5140,0
2014-02-03,24.152,24.152,24.028,24.036,3542,0
2014-02-04,24.085,24.152,24.056,24.113,1045,0
2014-02-05,23.931,24.056,23.931,24.046,2507,0
2014-02-06,23.989,24.085,23.989,24.085,1975,0
2014-02-07,23.961,23.979,23.951,23.961,3379,0
2014-02-10,23.961,23.961,23.951,23.951,1002,0
2014-02-11,23.998,23.998,23.969,23.969,2387,0
2014-02-12,23.951,24.046,23.951,24.046,4431,0
2014-02-13,23.961,24.046,23.961,24.046,2246,0
2014-02-14,23.998,23.998,23.951,23.989,1484,0
2014-02-18,24.075,24.075,23.951,23.961,4308,0
2014-02-19,23.998,24.046,23.998,24.046,783,0
2014-02-20,23.989,24.046,23.989,23.998,1358,0
2014-02-21,24.046,24.046,24.008,24.046,2507,0
2014-02-24,24.046,24.046,24.008,24.028,3142,0
2014-02-25,23.989,24.046,23.989,24.046,612,0
2014-02-26,23.941,24.046,23.941,24.008,4412,0
2014-02-27,24.056,24.056,24.056,24.056,419,0
2014-02-28,23.969,24.046,23.969,24.046,5325,0
2014-03-03,24.018,24.113,24.018,24.075,2542,0
2014-03-04,24.142,24.142,24.123,24.123,1306,0
2014-03-05,24.046,24.085,24.046,24.085,1666,0
2014-03-06,24.17,24.19,24.123,24.17,2356,0
2014-03-07,24.046,24.123,24.046,24.123,3290,0
2014-03-10,24.363,24.363,24.276,24.276,2212,0
2014-03-11,24.314,24.324,24.314,24.314,1697,0
2014-03-12,24.276,24.333,24.257,24.257,1762,0
2014-03-13,24.286,24.314,24.18,24.19,4573,0
2014-03-14,24.142,24.276,24.142,24.276,522,0
2014-03-17,24.409,24.681,24.283,24.643,5400,0
2014-03-18,24.691,24.691,24.623,24.623,1132,0
2014-03-19,24.555,24.555,24.555,24.555,360,0
2014-03-20,24.467,24.516,24.371,24.409,1524,0
2014-03-21,24.322,24.429,24.322,24.38,2455,0
2014-03-24,24.429,24.652,24.419,24.439,17339,0
2014-03-25,24.516,24.565,24.341,24.361,8032,0
2014-03-26,24.516,24.545,24.361,24.487,4839,0
2014-03-27,24.565,24.613,24.399,24.399,20236,0
2014-03-28,24.399,24.613,24.399,24.487,2466,0
2014-03-31,24.535,24.603,24.535,24.603,206,0
2014-04-01,24.458,24.584,24.439,24.584,1336,0
2014-04-02,24.555,24.555,24.487,24.487,1142,0
2014-04-03,24.487,24.613,24.477,24.477,15609,0
2014-04-04,24.507,24.584,24.477,24.497,10128,0
2014-04-07,24.439,24.477,24.439,24.477,2270,0
2014-04-08,24.439,24.594,24.439,24.594,360,0
2014-04-09,24.477,24.487,24.467,24.487,1750,0
2014-04-10,24.507,24.535,24.487,24.487,788,0
2014-04-11,24.613,24.613,24.477,24.565,3397,0
2014-04-14,24.603,24.671,24.565,24.565,2681,0
2014-04-15,24.565,24.565,24.565,24.565,207,0
2014-04-16,24.565,24.565,24.283,24.341,28851,0
2014-04-17,24.283,24.419,24.283,24.419,4675,0
2014-04-21,24.419,24.419,24.361,24.419,2369,0
2014-04-22,24.507,24.507,24.38,24.458,978,0
2014-04-23,24.439,24.584,24.419,24.439,6550,0
2014-04-24,24.545,24.545,24.429,24.458,2667,0
2014-04-25,24.526,24.526,24.439,24.477,1544,0
2014-04-28,24.507,24.575,24.507,24.555,13086,0
2014-04-29,24.565,24.584,24.565,24.584,412,0
2014-04-30,24.477,24.633,24.477,24.487,45876,0
2014-05-01,24.507,24.681,24.467,24.681,4941,0
2014-05-02,24.594,24.643,24.545,24.584,3376,0
2014-05-05,24.507,24.526,24.507,24.516,2677,0
2014-05-06,24.535,24.535,24.516,24.526,3119,0
2014-05-07,24.526,24.623,24.526,24.623,1877,0
2014-05-08,24.603,24.603,24.603,24.603,248,0
2014-05-09,24.535,24.671,24.535,24.613,4319,0
2014-05-12,24.555,24.633,24.535,24.613,11449,0
2014-05-13,24.633,24.691,24.613,24.613,1015,0
2014-05-14,24.671,24.671,24.603,24.652,1746,0
2014-05-15,24.565,24.565,24.565,24.565,206,0
2014-05-16,24.555,24.633,24.555,24.633,3528,0
2014-05-19,24.575,24.603,24.565,24.603,2013,0
2014-05-20,24.623,24.671,24.555,24.575,18008,0
2014-05-21,24.623,24.701,24.613,24.623,7767,0
2014-05-22,24.691,24.691,24.671,24.671,720,0
2014-05-23,24.565,24.613,24.545,24.594,5884,0
2014-05-27,24.613,24.613,24.584,24.584,762,0
2014-05-28,24.584,24.603,24.584,24.603,2661,0
2014-05-29,24.594,24.759,24.594,24.633,5050,0
2014-05-30,24.662,24.711,24.662,24.662,1647,0
2014-06-02,24.662,24.73,24.613,24.613,4015,0
2014-06-03,24.623,24.72,24.603,24.603,4905,0
2014-06-04,24.603,24.623,24.603,24.623,909,0
2014-06-05,24.643,24.681,24.603,24.603,4736,0
2014-06-09,24.584,24.623,24.584,24.594,1581,0
2014-06-10,24.584,24.691,24.584,24.633,6281,0
2014-06-11,24.633,24.633,24.594,24.594,2805,0
2014-06-12,24.594,24.643,24.594,24.643,1708,0
2014-06-13,24.652,24.671,24.555,24.555,5957,0
2014-06-16,24.575,24.662,24.575,24.643,7752,0
2014-06-17,24.689,24.768,24.689,24.738,1762,0
2014-06-18,24.807,24.817,24.738,24.748,5911,0
2014-06-19,24.738,24.807,24.738,24.768,1928,0
2014-06-20,24.787,24.847,24.787,24.837,8963,0
2014-06-23,24.925,24.925,24.827,24.827,2334,0
2014-06-24,24.847,24.925,24.837,24.925,2435,0
2014-06-25,24.807,24.807,24.807,24.807,986,0
2014-06-26,24.916,24.916,24.807,24.817,1354,0
2014-06-27,24.886,24.925,24.837,24.925,2148,0
2014-06-30,24.817,24.925,24.689,24.689,11210,0
2014-07-01,24.787,24.787,24.718,24.758,2765,0
2014-07-02,24.728,24.817,24.718,24.718,6697,0
2014-07-03,24.699,24.709,24.699,24.709,2131,0
2014-07-07,24.837,24.837,24.738,24.748,4373,0
2014-07-08,24.787,24.807,24.787,24.787,1918,0
2014-07-09,24.817,24.925,24.817,24.886,10707,0
2014-07-10,25.054,25.113,24.955,24.955,2816,0
2014-07-11,24.945,24.945,24.906,24.916,1765,0
2014-07-14,24.925,24.925,24.886,24.906,2374,0
2014-07-15,24.787,24.906,24.787,24.896,838,0
2014-07-16,24.837,24.837,24.837,24.837,2480,0
2014-07-17,24.896,24.896,24.827,24.856,3403,0
2014-07-18,25.014,25.014,24.847,24.866,4101,0
2014-07-21,24.886,24.886,24.886,24.886,406,0
2014-07-22,24.886,24.935,24.886,24.886,5225,0
2014-07-23,24.935,24.994,24.935,24.994,1345,0
2014-07-24,24.985,25.034,24.935,24.935,4140,0
2014-07-25,24.935,24.994,24.935,24.994,1377,0
2014-07-28,24.985,24.985,24.886,24.886,3006,0
2014-07-29,24.886,24.965,24.886,24.925,990,0
2014-07-30,24.886,25.024,24.886,24.935,5226,0
2014-07-31,24.896,24.945,24.886,24.935,1501,0
2014-08-01,24.876,24.896,24.847,24.896,1802,0
2014-08-04,24.925,24.935,24.856,24.896,5044,0
2014-08-05,24.935,24.965,24.935,24.965,1596,0
2014-08-06,24.935,24.935,24.935,24.935,101,0
2014-08-07,24.916,24.955,24.916,24.955,1319,0
2014-08-08,24.925,24.994,24.925,24.925,1258,0
2014-08-11,24.965,24.975,24.925,24.925,617,0
2014-08-12,24.935,24.994,24.935,24.985,2511,0
2014-08-13,25.004,25.034,24.965,24.965,3047,0
2014-08-14,24.945,25.083,24.945,24.945,599,0
2014-08-15,25.103,25.103,25.103,25.103,1015,0
2014-08-18,25.054,25.113,25.054,25.113,3248,0
2014-08-20,25.083,25.083,25.083,25.083,2159,0
2014-08-21,25.083,25.083,25.063,25.083,3095,0
2014-08-22,25.103,25.152,25.073,25.152,2016,0
2014-08-25,25.063,25.142,25.063,25.132,776,0
2014-08-26,25.113,25.132,25.113,25.113,1065,0
2014-08-27,25.113,25.113,25.113,25.113,1155,0
2014-08-28,25.083,25.083,25.083,25.083,1192,0
2014-08-29,25.201,25.201,25.093,25.182,1761,0
2014-09-02,25.093,25.182,25.093,25.093,5208,0
2014-09-03,25.182,25.182,25.083,25.083,2029,0
2014-09-04,25.103,25.152,25.083,25.152,6437,0
2014-09-05,25.182,25.192,25.093,25.093,33530,0
2014-09-08,25.113,25.162,25.113,25.113,4059,0
2014-09-09,25.172,25.192,25.132,25.132,19189,0
2014-09-10,25.142,25.182,25.054,25.054,10146,0
2014-09-11,25.103,25.123,25.054,25.093,20141,0
2014-09-12,25.093,25.182,25.044,25.142,12040,0
2014-09-15,25.054,25.182,25.054,25.103,7916,0
2014-09-16,25.014,25.103,25.014,25.103,654,0
2014-09-17,25.23,25.23,25.12,25.12,2295,0
2014-09-18,25.18,25.19,25.13,25.14,1295,0
2014-09-19,25.18,25.18,25.18,25.18,180,0
2014-09-22,25.19,25.19,25.11,25.13,4010,0
2014-09-23,25.19,25.19,25.06,25.17,2620,0
2014-09-24,25.08,25.18,25.08,25.13,4730,0
2014-09-25,25.13,25.13,25.08,25.1,647,0
2014-09-26,25.16,25.19,25.06,25.1,3858,0
2014-09-29,25.19,25.19,25.13,25.16,1273,0
2014-09-30,25.17,25.18,25.11,25.12,5160,0
2014-10-01,25.18,25.18,25.09,25.16,5767,0
2014-10-02,25.06,25.06,25.06,25.06,495,0
2014-10-03,25.12,25.15,25.07,25.07,3471,0
2014-10-06,25.16,25.75,25.1,25.1,6882,0
2014-10-07,25.1,25.12,25.09,25.11,6971,0
2014-10-08,25.13,25.15,25.08,25.15,8316,0
2014-10-09,25.09,25.09,25.04,25.09,4837,0
2014-10-10,25.09,25.14,25.05,25.06,5855,0
2014-10-13,25.16,25.16,25.05,25.05,2879,0
2014-10-14,26.44,27.07,25.15,25.4,9250,0
2014-10-15,25.4,25.4,25.27,25.33,1040,0
2014-10-16,25.25,25.25,25.08,25.11,3655,0
2014-10-17,25.13,25.16,25.13,25.13,4517,0
2014-10-20,25.16,25.16,25.16,25.16,600,0
2014-10-22,25.28,25.28,25.2,25.2,801,0
2014-10-24,25.3,25.32,25.16,25.18,3492,0
2014-10-27,25.28,25.3,25.15,25.15,740,0
2014-10-28,25.37,25.37,25.22,25.25,1100,0
2014-10-29,25.21,25.21,25.17,25.18,1700,0
2014-10-30,25.17,25.27,25.17,25.27,654,0
2014-10-31,25.25,25.33,25.18,25.33,2600,0
2014-11-03,25.19,25.33,25.18,25.18,804,0
2014-11-04,25.31,25.34,25.28,25.29,1084,0
2014-11-05,25.22,25.3,25.22,25.25,2550,0
2014-11-06,25.26,25.27,25.14,25.22,7700,0
2014-11-07,25.29,25.31,25.26,25.27,6000,0
2014-11-10,25.25,25.35,25.25,25.33,2773,0
2014-11-11,25.3,25.35,25.3,25.35,3719,0
2014-11-12,25.37,25.39,25.37,25.39,478,0
2014-11-13,25.4,25.49,25.4,25.44,2278,0
2014-11-14,25.5,25.5,25.42,25.43,2782,0
2014-11-17,25.43,25.5,25.42,25.49,5187,0
2014-11-18,25.44,25.45,25.44,25.45,544,0
2014-11-19,25.45,25.54,25.44,25.44,1439,0
2014-11-20,25.45,25.55,25.45,25.45,1644,0
2014-11-21,25.45,25.45,25.45,25.45,600,0
2014-11-24,25.55,25.58,25.45,25.58,1339,0
2014-11-25,25.55,25.58,25.55,25.58,6427,0
2014-11-26,25.56,25.63,25.56,25.56,5718,0
2014-12-01,25.63,25.63,25.58,25.58,419,0
2014-12-02,25.54,25.58,25.54,25.58,1497,0
2014-12-03,25.8,25.8,25.58,25.59,2950,0
2014-12-04,25.78,25.78,25.74,25.74,900,0
2014-12-05,25.64,25.7,25.5,25.57,3900,0
2014-12-08,25.55,25.81,25.52,25.55,19371,0
2014-12-09,25.57,25.71,25.53,25.62,6984,0
2014-12-10,25.61,25.61,25.58,25.58,674,0
2014-12-11,25.65,25.68,25.65,25.68,2621,0
2014-12-12,25.73,25.73,25.73,25.73,1001,0
2014-12-15,26.23,26.23,25.68,25.75,1713,0
2014-12-16,25.5,25.5,25.13,25.2,5431,0
2014-12-17,25.2,25.25,25.2,25.25,2370,0
2014-12-18,25.4,25.4,25.2,25.26,945,0
2014-12-19,25.26,25.29,25.25,25.29,1601,0
2014-12-22,25.27,25.29,25.22,25.29,2888,0
2014-12-23,25.26,25.32,25.23,25.27,1198,0
2014-12-24,25.27,25.27,25.26,25.26,457,0
2014-12-26,25.46,25.46,25.35,25.35,868,0
2014-12-29,25.55,25.55,25.47,25.48,1201,0
2014-12-31,25.46,25.46,25.38,25.44,4120,0
2015-01-02,25.42,25.61,25.42,25.42,4200,0
2015-01-05,25.44,25.58,25.42,25.42,3788,0
2015-01-06,25.43,25.47,25.42,25.42,2646,0
2015-01-07,25.4,25.54,25.38,25.4,7921,0
2015-01-08,25.41,25.44,25.4,25.4,7852,0
2015-01-09,25.41,25.41,25.4,25.4,1404,0
2015-01-12,25.41,25.62,25.4,25.42,1972,0
2015-01-13,25.42,25.45,25.42,25.42,1424,0
2015-01-14,25.45,25.45,25.45,25.45,418,0
2015-01-15,25.5,25.5,25.46,25.49,400,0
2015-01-16,25.44,25.49,25.44,25.46,3300,0
2015-01-20,25.44,25.5,25.44,25.5,1984,0
2015-01-21,25.5,25.5,25.45,25.48,1529,0
2015-01-22,25.5,25.56,25.46,25.56,5184,0
2015-01-23,25.55,25.56,25.53,25.56,482,0
2015-01-26,25.5,25.5,25.46,25.5,850,0
2015-01-27,25.55,25.6,25.55,25.6,2138,0
2015-01-28,25.6,25.6,25.52,25.53,5968,0
2015-01-29,25.69,25.69,25.68,25.69,600,0
2015-01-30,25.55,25.55,25.54,25.54,371,0
2015-02-02,25.51,25.6,25.51,25.53,2445,0
2015-02-03,25.53,25.61,25.53,25.61,700,0
2015-02-04,25.64,25.69,25.54,25.54,1326,0
2015-02-05,25.56,25.56,25.56,25.56,170,0
2015-02-06,25.74,25.74,25.74,25.74,270,0
2015-02-09,25.74,25.74,25.62,25.74,1501,0
2015-02-10,25.69,25.69,25.68,25.68,1000,0
2015-02-11,25.76,25.76,25.63,25.71,3000,0
2015-02-12,25.62,25.74,25.62,25.73,2597,0
2015-02-13,25.79,25.83,25.79,25.83,1264,0
2015-02-17,25.66,25.66,25.65,25.65,602,0
2015-02-18,25.62,25.8,25.62,25.62,2703,0
2015-02-19,25.59,25.78,25.57,25.57,802,0
2015-02-20,25.7,25.7,25.53,25.53,1100,0
2015-02-23,25.58,25.81,25.58,25.64,1883,0
2015-02-24,25.63,25.67,25.61,25.61,1208,0
2015-02-25,25.76,25.76,25.61,25.67,1544,0
2015-02-26,25.65,25.65,25.65,25.65,151,0
2015-02-27,25.64,25.64,25.64,25.64,100,0
2015-03-02,25.7,25.7,25.61,25.698,610,0
2015-03-03,25.77,25.77,25.742,25.742,475,0
2015-03-05,25.64,25.682,25.64,25.682,244,0
2015-03-06,25.66,25.86,25.66,25.86,1699,0
2015-03-09,25.86,25.87,25.75,25.81,1251,0
2015-03-10,25.804,25.804,25.76,25.76,1100,0
2015-03-12,25.76,25.87,25.76,25.778,1200,0
2015-03-13,25.927,25.927,25.927,25.927,200,0
2015-03-16,25.922,25.97,25.9,25.97,3346,0
2015-03-17,25.69,25.69,25.42,25.5,2092,0
2015-03-18,25.49,25.5,25.4,25.4,1000,0
2015-03-19,25.45,25.84,25.45,25.79,2777,0
2015-03-20,25.89,25.93,25.513,25.85,4112,0
2015-03-23,25.78,25.78,25.51,25.76,2600,0
2015-03-24,25.58,25.8,25.551,25.551,2625,0
2015-03-25,25.73,25.89,25.6,25.6,1500,0
2015-03-26,25.91,25.91,25.65,25.81,2207,0
2015-03-27,25.93,25.939,25.595,25.605,5036,0
2015-03-31,25.7,25.9,25.62,25.62,1653,0
2015-04-01,25.65,25.74,25.56,25.6,26171,0
2015-04-02,25.73,25.73,25.57,25.61,9702,0
2015-04-06,25.67,25.696,25.62,25.693,1218,0
2015-04-07,25.69,25.69,25.675,25.675,381,0
2015-04-08,25.58,25.643,25.58,25.643,954,0
2015-04-09,25.59,25.7,25.56,25.654,9525,0
2015-04-10,25.65,25.85,25.65,25.67,23269,0
2015-04-13,25.85,25.85,25.66,25.66,4946,0
2015-04-14,25.75,25.75,25.65,25.67,6696,0
2015-04-15,25.68,25.68,25.68,25.68,200,0
2015-04-16,25.74,25.81,25.541,25.6,13416,0
2015-04-17,25.65,25.757,25.55,25.55,3343,0
2015-04-20,25.6,25.81,25.57,25.62,7040,0
2015-04-21,25.64,25.81,25.64,25.81,400,0
2015-04-22,25.65,25.77,25.61,25.61,17746,0
2015-04-23,25.61,25.702,25.6,25.6,1699,0
2015-04-24,25.61,25.67,25.61,25.663,2835,0
2015-04-27,25.64,25.64,25.64,25.64,400,0
2015-04-28,25.6,25.65,25.6,25.65,2334,0
2015-04-29,25.61,25.61,25.6,25.6,761,0
2015-04-30,25.65,25.7,25.61,25.7,5102,0
2015-05-01,25.76,25.76,25.62,25.68,1264,0
2015-05-04,25.61,25.749,25.61,25.675,4700,0
2015-05-05,25.78,25.855,25.65,25.73,1851,0
2015-05-06,25.7,25.7,25.44,25.44,4010,0
2015-05-07,25.64,25.67,25.45,25.45,5507,0
2015-05-08,25.51,25.64,25.45,25.45,7031,0
2015-05-11,25.45,25.5,25.45,25.5,2105,0
2015-05-12,25.5,25.77,25.42,25.54,7430,0
2015-05-13,25.8,25.8,25.5,25.5,4308,0
2015-05-14,25.52,25.74,25.51,25.653,19249,0
2015-05-15,25.59,25.74,25.55,25.55,12591,0
2015-05-18,25.72,25.72,25.68,25.71,601,0
2015-05-19,25.614,25.81,25.57,25.68,11320,0
2015-05-20,25.6,25.78,25.6,25.617,3025,0
2015-05-21,25.75,25.75,25.65,25.65,1650,0
2015-05-22,25.71,25.86,25.71,25.86,602,0
2015-05-26,25.64,25.805,25.54,25.54,2999,0
2015-05-27,25.62,25.728,25.569,25.6,9300,0
2015-05-28,25.65,25.65,25.6,25.6,3269,0
2015-05-29,25.6,25.6,25.6,25.6,200,0
2015-06-01,25.705,25.81,25.6,25.607,2200,0
2015-06-02,25.63,25.7,25.63,25.7,1060,0
2015-06-03,25.7,25.7,25.65,25.65,1400,0
2015-06-04,25.65,25.73,25.63,25.73,2892,0
2015-06-05,25.66,25.79,25.66,25.68,2073,0
2015-06-08,25.67,25.8,25.65,25.76,1550,0
2015-06-09,25.79,25.83,25.67,25.83,673,0
2015-06-10,25.65,25.65,25.65,25.65,200,0
2015-06-11,25.68,25.71,25.66,25.66,728,0
2015-06-12,25.84,25.84,25.651,25.78,1300,0
2015-06-15,25.66,25.83,25.66,25.7,780,0
2015-06-16,25.82,25.82,25.651,25.774,1611,0
2015-06-17,25.579,25.58,25.45,25.48,2155,0
2015-06-18,25.56,25.66,25.4,25.4,1884,0
2015-06-19,25.41,25.616,25.41,25.54,1276,0
2015-06-22,25.5,25.7,25.5,25.69,300,0
2015-06-23,25.52,25.67,25.46,25.46,1200,0
2015-06-24,25.5,25.707,25.43,25.5,5982,0
2015-06-26,25.62,25.62,25.44,25.5,2169,0
2015-06-29,25.59,25.612,25.45,25.45,1274,0
2015-06-30,25.489,25.5,25.41,25.41,1400,0
2015-07-01,25.524,25.524,25.42,25.42,2991,0
2015-07-02,25.43,25.67,25.43,25.44,1443,0
2015-07-06,25.46,25.46,25.32,25.4,5264,0
2015-07-07,25.58,25.59,25.49,25.49,2870,0
2015-07-08,25.9,26.7,25.46,25.46,3300,0
2015-07-09,25.529,25.529,25.529,25.529,333,0
2015-07-10,25.56,25.56,25.54,25.54,1200,0
2015-07-13,25.52,25.54,25.51,25.524,1020,0
2015-07-14,25.46,25.562,25.46,25.5,1105,0
2015-07-15,25.42,25.57,25.42,25.57,1108,0
2015-07-16,25.56,25.56,25.56,25.56,500,0
2015-07-17,25.487,25.57,25.487,25.5,1695,0
2015-07-20,25.59,25.6,25.583,25.583,1000,0
2015-07-21,25.573,25.64,25.573,25.6,900,0
2015-07-22,25.5,25.5,25.5,25.5,200,0
2015-07-23,25.47,25.47,25.47,25.47,100,0
2015-07-24,25.47,25.52,25.47,25.52,240,0
2015-07-27,25.59,25.641,25.501,25.641,2101,0
2015-07-28,25.52,25.52,25.47,25.52,2020,0
2015-07-29,25.52,25.586,25.44,25.586,5300,0
2015-07-30,25.491,25.602,25.491,25.602,1389,0
2015-07-31,25.5,25.541,25.47,25.5,4100,0
2015-08-03,25.599,25.599,25.42,25.44,4136,0
2015-08-04,25.5,25.67,25.497,25.64,6385,0
2015-08-05,25.68,25.68,25.66,25.66,745,0
2015-08-06,25.53,25.53,25.53,25.53,100,0
2015-08-07,25.51,25.575,25.51,25.52,1173,0
2015-08-10,25.64,25.64,25.53,25.53,1022,0
2015-08-11,25.52,25.66,25.52,25.52,3831,0
2015-08-12,25.659,25.66,25.647,25.647,2200,0
2015-08-13,25.52,25.65,25.52,25.55,2385,0
2015-08-14,25.609,25.609,25.55,25.55,1932,0
2015-08-17,25.62,25.662,25.62,25.62,1600,0
2015-08-18,25.67,25.67,25.658,25.658,648,0
2015-08-19,25.58,25.72,25.58,25.641,5288,0
2015-08-20,25.698,25.71,25.698,25.71,500,0
2015-08-21,25.67,25.718,25.67,25.718,3341,0
2015-08-24,25.67,25.74,25.67,25.67,3301,0
2015-08-25,25.799,25.8,25.67,25.8,3140,0
2015-08-26,25.84,25.84,25.57,25.63,2697,0
2015-08-27,25.63,25.68,25.63,25.68,4380,0
2015-08-28,25.79,25.838,25.76,25.83,1316,0
2015-08-31,25.832,25.84,25.67,25.67,3200,0
2015-09-01,25.763,25.763,25.763,25.763,200,0
2015-09-03,25.68,25.68,25.68,25.68,400,0
2015-09-04,25.68,25.75,25.68,25.75,800,0
2015-09-08,25.85,25.94,25.85,25.94,1714,0
2015-09-10,25.968,25.972,25.89,25.949,2020,0
2015-09-11,25.73,26.08,25.73,25.76,400,0
2015-09-14,25.965,25.965,25.965,25.965,145,0
2015-09-15,25.88,26.19,25.88,25.938,1083,0
2015-09-16,25.85,25.85,25.84,25.85,1000,0
2015-09-17,25.65,25.94,25.5,25.52,7183,0
2015-09-18,25.5,25.62,25.5,25.62,200,0
2015-09-21,25.528,25.54,25.45,25.52,4737,0
2015-09-22,25.55,25.77,25.55,25.6,3489,0
2015-09-23,25.6,25.65,25.6,25.6,615,0
2015-09-24,25.6,25.829,25.56,25.82,2400,0
2015-09-25,25.57,25.664,25.57,25.58,758,0
2015-09-28,25.86,25.86,25.58,25.58,1577,0
2015-09-29,25.79,25.79,25.53,25.55,2479,0
2015-09-30,25.724,25.724,25.724,25.724,1000,0
2015-10-01,25.705,25.705,25.568,25.568,1178,0
2015-10-02,25.55,25.55,25.55,25.55,100,0
2015-10-05,25.616,25.62,25.616,25.62,3153,0
2015-10-06,25.602,25.76,25.602,25.758,2200,0
2015-10-07,25.7,25.76,25.7,25.71,1385,0
2015-10-08,25.732,25.732,25.57,25.57,5451,0
2015-10-09,25.81,25.81,25.716,25.72,900,0
2015-10-12,25.802,25.802,25.64,25.64,500,0
2015-10-13,25.62,25.66,25.62,25.66,1580,0
2015-10-15,25.67,25.67,25.67,25.67,1000,0
2015-10-16,25.824,25.85,25.75,25.75,2200,0
2015-10-19,25.829,25.88,25.815,25.88,2600,0
2015-10-20,25.85,25.86,25.8,25.86,1304,0
2015-10-22,25.8,25.832,25.8,25.832,2300,0
2015-10-23,25.871,25.871,25.865,25.865,394,0
2015-10-26,25.92,25.98,25.85,25.85,5383,0
2015-10-27,26,26,25.871,25.871,2874,0
2015-10-28,25.936,25.936,25.936,25.936,200,0
2015-10-29,25.95,26,25.95,25.988,1950,0
2015-10-30,26,26.206,26,26.08,2750,0
2015-11-02,25.95,25.95,25.95,25.95,500,0
2015-11-03,26.003,26.003,26.003,26.003,150,0
2015-11-05,25.85,25.85,25.85,25.85,700,0
2015-11-06,25.95,26.124,25.87,25.95,2595,0
2015-11-09,26.06,26.1,25.96,26.1,1830,0
2015-11-10,26,26,26,26,200,0
2015-11-11,25.86,25.96,25.86,25.86,3653,0
2015-11-13,25.88,26.056,25.88,25.89,850,0
2015-11-16,25.97,25.97,25.97,25.97,721,0
2015-11-18,26.07,26.1,25.86,25.86,6136,0
2015-11-19,26.16,26.16,25.87,25.87,772,0
2015-11-20,25.86,25.86,25.86,25.86,390,0
2015-11-24,26.122,26.122,26.12,26.12,801,0
2015-11-25,26.166,26.23,25.93,25.93,1591,0
2015-11-27,26.22,26.22,26.22,26.22,400,0
2015-12-01,25.99,26.21,25.99,26.178,3677,0
2015-12-02,25.903,26.1,25.903,26.1,2500,0
2015-12-03,26.1,26.15,26.1,26.15,1870,0
2015-12-04,26.1,26.18,26.1,26.18,700,0
2015-12-07,26.1,26.134,25.87,25.97,3908,0
2015-12-09,25.965,26.24,25.965,26.1,2108,0
2015-12-10,26,26,25.911,25.911,1762,0
2015-12-11,25.91,25.91,25.91,25.91,196,0
2015-12-14,26.21,26.21,25.893,26.01,2505,0
2015-12-15,26,26.24,26,26.24,2206,0
2015-12-17,26.001,26.214,26,26,1000,0
2015-12-18,25.8,25.863,25.75,25.863,3723,0
2015-12-21,26.15,26.15,25.9,26.084,2225,0
2015-12-22,26.21,26.21,25.918,25.95,1250,0
2015-12-23,26.26,26.26,26,26.25,3020,0
2015-12-24,26.24,26.24,26.08,26.2,4558,0
2015-12-28,26.11,26.11,26.04,26.11,1645,0
2015-12-29,26.22,26.23,26.09,26.23,4612,0
2015-12-30,26.0221,26.22,26.0221,26.22,301,0
2015-12-31,26.0201,26.24,26.0201,26.1023,1990,0
2016-01-04,26.15,26.2112,26.15,26.2,4450,0
2016-01-05,26.168,26.2,26.15,26.165,6272,0
2016-01-06,26.1868,26.25,26.15,26.25,1568,0
2016-01-07,26.041,26.121,26.03,26.121,2235,0
2016-01-08,26.23,26.23,26.01,26.01,4650,0
2016-01-11,26.22,26.22,26.22,26.22,200,0
2016-01-12,26.1545,26.1545,26.02,26.02,1089,0
2016-01-13,26.02,26.1999,26.01,26.0101,2695,0
2016-01-14,26.0369,26.081,25.96,26.072,8836,0
2016-01-15,25.96,25.96,25.96,25.96,301,0
2016-01-19,26.07,26.07,26.07,26.07,0,0
2016-01-20,25.98,26.0958,25.98,26.0958,2188,0
2016-01-21,26.05,26.0501,26.05,26.0501,783,0
2016-01-25,26.15,26.22,26.05,26.0501,1725,0
2016-01-26,26.05,26.06,26.05,26.05,1295,0
2016-01-28,26.0801,26.1501,26.056,26.06,7700,0
2016-01-29,26.18,26.19,26.1,26.1619,4364,0
2016-02-01,26.19,26.19,26.15,26.1501,1748,0
2016-02-02,26.15,26.16,26.15,26.1546,1300,0
2016-02-03,26.2199,26.2199,26.2199,26.2199,500,0
2016-02-04,26.25,26.42,26.25,26.25,4600,0
2016-02-05,26.3779,26.3779,26.2401,26.2401,4423,0
2016-02-08,26.25,26.25,25.7,26,21011,0
2016-02-09,26.073,26.073,26.06,26.06,1500,0
2016-02-10,26.0801,26.0801,26.0801,26.0801,435,0
2016-02-11,26.18,26.2,26.15,26.17,1720,0
2016-02-12,26.12,26.3,26.1,26.1,700,0
2016-02-16,26.22,26.22,26.2,26.2,780,0
2016-02-17,26.3599,26.3599,26.15,26.15,3200,0
2016-02-18,26.16,26.34,26.16,26.33,800,0
2016-02-19,26.37,26.37,26.1472,26.1601,3999,0
2016-02-24,26.2101,26.243,26.2101,26.243,1809,0
2016-02-25,26.23,26.23,26.2,26.2101,850,0
2016-02-26,26.21,26.21,26.21,26.21,1300,0
2016-02-29,26.21,26.22,26.21,26.2101,512,0
2016-03-01,26.2,26.2,26.2,26.2,500,0
2016-03-02,26.51,26.5169,26.24,26.24,3868,0
2016-03-03,26.35,26.5,26.21,26.2101,6980,0
2016-03-04,26.21,26.21,26.21,26.21,405,0
2016-03-07,26.25,26.4695,26.25,26.32,3328,0
2016-03-09,26.36,26.57,26.34,26.4,3088,0
2016-03-10,26.35,26.36,26.35,26.35,10090,0
2016-03-11,26.35,26.55,26.2953,26.5413,5300,0
2016-03-14,26.35,26.55,26.35,26.36,6435,0
2016-03-15,26.3967,26.5462,26.3967,26.5462,2596,0
2016-03-16,26.54,26.55,26.52,26.52,2300,0
2016-03-17,26.0871,26.31,26.0871,26.23,4242,0
2016-03-18,26.3,26.32,26.12,26.2312,8158,0
2016-03-21,26.2,26.2605,26.1628,26.2605,4400,0
2016-03-22,26.2015,26.255,25.81,26.15,8625,0
2016-03-23,26.5,26.6,26.5,26.6,1850,0
2016-03-24,26.52,26.54,26.4293,26.47,4591,0
2016-03-28,26.54,26.54,26.3668,26.3668,1160,0
2016-03-29,26.5,26.637,26.17,26.33,2602,0
2016-03-30,26.3612,26.4,26.33,26.4,2000,0
2016-03-31,26.486,26.486,26.25,26.3572,1579,0
2016-04-01,26.3,26.3,26.1401,26.2286,2100,0
2016-04-04,26.44,26.44,26.1301,26.1301,600,0
2016-04-05,26.5,26.69,26.21,26.4499,4623,0
2016-04-07,26.06,26.2399,26.05,26.14,5800,0
2016-04-08,26.3977,26.4481,26.35,26.35,2538,0
2016-04-11,26.4,26.5,26.4,26.5,1783,0
2016-04-12,26.54,26.54,26.54,26.54,400,0
2016-04-13,26.2332,26.3724,25.9462,26.0551,1188,0
2016-04-14,26.3643,26.3643,26.35,26.35,2300,0
2016-04-15,26.4147,26.4147,26.2531,26.2531,3201,0
2016-04-18,26.32,26.4,26.32,26.3201,1216,0
2016-04-19,26.35,26.4287,26.35,26.4287,881,0
2016-04-20,26.36,26.36,26.35,26.36,2883,0
2016-04-21,26.49,26.49,26.4,26.4,1014,0
2016-04-22,26.2,26.448,26.13,26.25,2030,0
2016-04-25,26.3,26.35,26.19,26.35,8156,0
2016-04-26,26.395,26.4514,26.3223,26.4514,720,0
2016-04-27,26.3166,26.3166,26.3166,26.3166,100,0
2016-04-28,26.28,26.37,26.28,26.35,3283,0
2016-05-02,26.28,26.345,26.28,26.3,5200,0
2016-05-03,26.33,26.47,26.31,26.4,7898,0
2016-05-04,26.3,26.4967,26.3,26.4967,1130,0
2016-05-05,26.45,26.45,26.3101,26.32,2775,0
2016-05-06,26.5,26.5,26.31,26.45,2125,0
2016-05-09,26.53,26.53,26.35,26.37,5455,0
2016-05-10,26.4779,26.4779,26.4779,26.4779,250,0
2016-05-11,26.4799,26.4799,26.38,26.4024,1165,0
2016-05-12,26.38,26.44,26.38,26.38,7932,0
2016-05-13,26.38,26.5045,26.38,26.4535,2019,0
2016-05-16,26.44,26.52,26.4,26.4,8992,0
2016-05-17,26.4,26.4301,26.4,26.4,2246,0
2016-05-18,26.4,26.4,26.115,26.2,15214,0
2016-05-19,26.2999,26.3,26.2699,26.2864,1300,0
2016-05-20,26.3299,26.3701,26.3199,26.3701,400,0
2016-05-23,26.4099,26.4801,26.4099,26.4801,400,0
2016-05-24,26.49,26.66,26.34,26.5301,14832,0
2016-05-25,26.6,26.6,26.4147,26.4147,1415,0
2016-05-26,26.46,26.61,26.46,26.54,8198,0
2016-05-27,26.46,26.46,26.14,26.25,12228,0
2016-05-31,26.2399,26.4,26.2122,26.26,5171,0
2016-06-01,26.3099,26.3601,26.26,26.26,3703,0
2016-06-02,26.31,26.38,26.2999,26.38,400,0
2016-06-03,26.382,26.382,26.382,26.382,1602,0
2016-06-06,26.46,26.46,26.29,26.38,8666,0
2016-06-07,26.444,26.4599,26.3,26.3999,1154,0
2016-06-08,26.33,26.445,26.22,26.22,4373,0
2016-06-09,26.4,26.63,26.3301,26.46,16364,0
2016-06-10,26.51,26.51,26.5,26.51,400,0
2016-06-13,26.57,26.57,26.531,26.57,600,0
2016-06-14,26.58,26.87,26.55,26.7399,19494,0
2016-06-15,26.6001,26.98,26.5525,26.96,4996,0
2016-06-16,26.79,26.79,26.33,26.33,200,0
2016-06-17,26.34,26.65,26.34,26.55,3250,0
2016-06-20,26.4,26.49,26.2001,26.338,6542,0
2016-06-21,26.24,26.44,26.2,26.3,2928,0
2016-06-22,26.11,26.38,26.11,26.22,6893,0
2016-06-23,26.13,26.3301,26.13,26.3301,601,0
2016-06-24,26.5461,26.5461,26.3579,26.3579,1259,0
2016-06-27,26.54,26.54,26.3666,26.38,1874,0
2016-06-28,26.55,26.55,26.37,26.37,715,0
2016-06-29,26.31,26.68,26.3,26.33,11997,0
2016-06-30,26.35,26.55,26.3101,26.55,4804,0
2016-07-01,26.73,26.74,26.31,26.54,1485,0
2016-07-05,26.7137,26.7137,26.35,26.35,3847,0
2016-07-06,26.55,26.84,26.53,26.84,13500,0
2016-07-07,26.84,26.9199,26.77,26.9199,2960,0
2016-07-08,26.9,26.94,26.6501,26.94,4242,0
2016-07-11,26.75,26.94,26.71,26.75,5975,0
2016-07-12,26.7,26.7,26.7,26.7,6357,0
2016-07-13,26.59,26.62,26.58,26.6,5220,0
2016-07-14,26.7499,26.75,26.72,26.75,900,0
2016-07-15,26.47,26.64,26.47,26.47,1699,0
2016-07-18,26.57,26.7468,26.43,26.7468,2600,0
2016-07-19,26.66,26.66,26.42,26.4592,1266,0
2016-07-20,26.39,26.6624,26.36,26.6,4967,0
2016-07-21,26.39,26.53,26.39,26.4,3651,0
2016-07-22,26.38,26.46,26.36,26.46,2262,0
2016-07-25,26.75,26.75,26.441,26.45,3401,0
2016-07-26,26.51,26.65,26.41,26.45,4701,0
2016-07-27,26.51,26.63,26.43,26.43,2301,0
2016-07-28,26.45,26.75,26.45,26.655,4320,0
2016-07-29,26.5611,26.5999,26.5591,26.5591,675,0
2016-08-01,26.56,26.76,26.56,26.7,1107,0
2016-08-02,26.734,26.844,26.5804,26.8,1917,0
2016-08-03,26.82,26.82,26.53,26.58,1604,0
2016-08-04,26.51,26.72,26.51,26.72,6010,0
2016-08-05,26.7363,26.8199,26.7363,26.8199,1100,0
2016-08-08,26.56,26.85,26.56,26.7601,2544,0
2016-08-09,26.71,26.7717,26.71,26.7717,1350,0
2016-08-10,26.54,26.81,26.54,26.81,1620,0
2016-08-11,26.6273,26.69,26.56,26.59,2394,0
2016-08-12,26.6,26.6423,26.6,26.6,1388,0
2016-08-15,26.57,26.71,26.57,26.6,3530,0
2016-08-16,26.57,26.79,26.57,26.7406,3187,0
2016-08-17,26.704,26.8299,26.704,26.73,1831,0
2016-08-18,26.7262,26.79,26.6401,26.6899,2654,0
2016-08-19,26.63,26.7029,26.63,26.6711,301,0
2016-08-22,26.84,26.84,26.65,26.65,1278,0
2016-08-23,26.6,26.6518,26.6,26.6518,817,0
2016-08-24,26.74,26.74,26.57,26.646,1841,0
2016-08-25,26.76,26.76,26.76,26.76,100,0
2016-08-26,26.83,26.83,26.58,26.7481,2523,0
2016-08-29,26.6799,26.8399,26.55,26.55,1230,0
2016-08-30,26.61,26.714,26.61,26.714,1325,0
2016-08-31,26.6999,26.88,26.6999,26.88,4120,0
2016-09-01,26.74,26.9,26.74,26.81,901,0
2016-09-02,26.71,26.83,26.71,26.78,712,0
2016-09-06,26.6701,26.6701,26.6701,26.6701,250,0
2016-09-07,26.81,26.9068,26.7601,26.9068,1691,0
2016-09-08,26.93,26.93,26.76,26.77,405,0
2016-09-09,26.92,26.92,26.74,26.89,1208,0
2016-09-12,26.89,26.89,26.73,26.7816,1133,0
2016-09-13,26.81,26.91,26.6701,26.85,1027,0
2016-09-14,26.69,26.86,26.67,26.77,3409,0
2016-09-15,26.66,26.66,26.45,26.45,2803,0
2016-09-16,26.77,26.77,26.3401,26.38,3036,0
2016-09-19,26.68,26.68,26.4501,26.4501,1159,0
2016-09-20,26.45,26.66,26.45,26.5283,1497,0
2016-09-21,26.47,26.75,26.44,26.64,8266,0
2016-09-22,26.51,26.74,26.4401,26.56,3010,0
2016-09-23,26.71,26.71,26.42,26.42,4959,0
2016-09-26,26.7,26.8268,26.4801,26.55,3564,0
2016-09-27,26.65,26.653,26.5,26.61,1578,0
2016-09-28,26.65,26.65,26.47,26.504,1942,0
2016-09-29,26.55,26.7717,26.55,26.7717,851,0
2016-09-30,26.6,26.6,26.6,26.6,100,0
2016-10-03,26.6,26.65,26.53,26.65,690,0
2016-10-04,26.6909,26.6909,26.5621,26.5621,450,0
2016-10-05,26.6,26.6,26.6,26.6,100,0
2016-10-06,26.63,26.63,26.6,26.6123,1000,0
2016-10-10,26.69,26.7,26.511,26.7,2573,0
2016-10-11,26.7015,26.76,26.53,26.53,4250,0
2016-10-12,26.4101,26.5805,26.4101,26.5805,320,0
2016-10-13,26.54,26.5798,26.41,26.4497,972,0
2016-10-14,26.6495,26.87,26.5,26.56,2200,0
2016-10-17,26.8455,26.8455,26.8455,26.8455,400,0
2016-10-19,26.6,26.6,26.53,26.53,1700,0
2016-10-20,26.74,26.74,26.74,26.74,1000,0
2016-10-21,26.56,26.6375,26.54,26.6375,1700,0
2016-10-24,26.64,26.64,26.5726,26.58,2360,0
2016-10-25,26.58,26.58,26.57,26.57,302,0
2016-10-26,26.59,26.6126,26.48,26.48,2628,0
2016-10-27,26.48,26.48,26.47,26.48,800,0
2016-10-28,26.45,26.46,26.45,26.46,534,0
2016-10-31,26.51,26.5399,26.5001,26.5001,1062,0
2016-11-01,26.5547,26.5547,26.45,26.5314,1533,0
2016-11-02,26.47,26.47,26.47,26.47,100,0
2016-11-03,26.48,26.5196,26.48,26.48,706,0
2016-11-04,26.45,26.626,26.39,26.39,4500,0
2016-11-07,26.35,26.526,26.35,26.4151,1845,0
2016-11-08,26.36,26.4132,26.32,26.35,4253,0
2016-11-09,26.3,26.32,26.3,26.32,209,0
2016-11-10,26.3,26.3594,26.09,26.11,9004,0
2016-11-11,26.35,26.35,26.0854,26.0854,1400,0
2016-11-14,25.6,25.99,25.022,25.5575,6281,0
2016-11-15,25.49,25.74,25.2,25.74,10532,0
2016-11-16,25.45,25.94,25.45,25.6,4359,0
2016-11-17,25.96,25.9634,25.55,25.6284,3676,0
2016-11-18,25.97,25.97,25.9426,25.9426,1000,0
2016-11-21,25.57,26.17,25.57,25.99,9425,0
2016-11-22,25.73,25.881,25.7,25.881,1158,0
2016-11-23,25.711,25.7726,25.7,25.73,3518,0
2016-11-28,25.82,25.8731,25.8,25.8,420,0
2016-11-29,25.82,25.95,25.8,25.8927,4326,0
2016-11-30,25.83,25.9182,25.83,25.9182,200,0
2016-12-01,25.76,26.0483,25.76,25.85,2300,0
2016-12-02,25.71,25.86,25.71,25.86,864,0
2016-12-05,25.77,25.92,25.77,25.9187,600,0
2016-12-06,25.9005,25.9005,25.75,25.7987,936,0
2016-12-07,26.052,26.052,26.052,26.052,133,0
2016-12-08,25.9003,25.9003,25.9003,25.9003,400,0
2016-12-09,26.127,26.127,26.127,26.127,450,0
2016-12-12,25.73,26,25.73,26,600,0
2016-12-13,25.7,25.81,25.435,25.435,1667,0
2016-12-14,25.45,25.81,25.45,25.5884,2375,0
2016-12-15,25.5,25.5,25.48,25.48,3100,0
2016-12-16,25.47,25.47,25.47,25.47,300,0
2016-12-20,25.49,25.501,25.47,25.47,2721,0
2016-12-21,25.3773,25.4005,25.35,25.36,1398,0
2016-12-22,25.35,25.3881,25.31,25.35,4353,0
2016-12-23,25.36,25.36,25.25,25.25,2148,0
2016-12-27,25.49,25.5,25.3401,25.37,3221,0
2016-12-28,25.48,25.48,25.36,25.48,4923,0
2016-12-29,25.37,25.468,25.37,25.468,2974,0
2016-12-30,25.23,25.67,25.23,25.6599,5397,0
2017-01-03,25.66,25.8653,25.51,25.53,2118,0
2017-01-04,25.52,25.615,25.4317,25.4317,2485,0
2017-01-05,25.47,25.5055,25.4601,25.4763,1452,0
2017-01-06,25.49,25.6645,25.48,25.48,760,0
2017-01-09,25.4722,25.4722,25.4722,25.4722,500,0
2017-01-10,25.46,25.46,25.46,25.46,200,0
2017-01-11,25.5,25.57,25.5,25.57,510,0
2017-01-12,25.52,25.5575,25.4,25.44,5730,0
2017-01-13,25.5799,25.5799,25.5799,25.5799,200,0
2017-01-17,25.5,25.6883,25.5,25.6883,791,0
2017-01-18,25.55,25.55,25.55,25.55,300,0
2017-01-19,25.55,25.5837,25.49,25.5,3670,0
2017-01-20,25.569,25.569,25.56,25.56,800,0
2017-01-23,25.58,25.6,25.58,25.6,1205,0
2017-01-24,25.699,25.699,25.6734,25.6734,500,0
2017-01-25,25.6403,25.6403,25.55,25.5784,3500,0
2017-01-26,25.55,25.6248,25.55,25.5911,4447,0
2017-01-27,25.56,25.6408,25.55,25.5856,4594,0
2017-01-30,25.57,25.57,25.56,25.56,500,0
2017-01-31,25.55,25.6,25.55,25.5999,8911,0
2017-02-01,25.6927,25.6999,25.57,25.6934,450,0
2017-02-02,25.6888,25.6888,25.57,25.6019,1690,0
2017-02-03,25.6,25.6706,25.56,25.56,1150,0
2017-02-06,25.6,25.6582,25.6,25.6582,1150,0
2017-02-07,25.6926,25.7,25.6375,25.7,1597,0
2017-02-08,25.69,25.7,25.6411,25.7,2809,0
2017-02-09,25.704,25.704,25.6656,25.6656,298,0
2017-02-10,25.65,25.65,25.65,25.65,205,0
2017-02-13,25.69,25.7153,25.656,25.7153,1049,0
2017-02-14,25.65,25.67,25.65,25.6601,3664,0
2017-02-15,25.65,25.65,25.62,25.64,1720,0
2017-02-16,25.62,25.63,25.62,25.62,2600,0
2017-02-17,25.62,25.77,25.62,25.77,342,0
2017-02-21,25.71,25.71,25.71,25.71,197,0
2017-02-22,25.77,25.77,25.62,25.66,1000,0
2017-02-23,25.75,25.8,25.75,25.79,500,0
2017-02-24,25.78,25.96,25.78,25.96,2339,0
2017-02-27,25.79,25.96,25.79,25.8596,1438,0
2017-02-28,25.8,25.91,25.79,25.91,1463,0
2017-03-01,25.79,25.9,25.7501,25.7703,2000,0
2017-03-02,25.9,25.92,25.75,25.75,1822,0
2017-03-06,25.851,25.851,25.6326,25.6808,7032,0
2017-03-07,25.65,25.77,25.65,25.77,1332,0
2017-03-08,25.89,25.89,25.71,25.7849,389,0
2017-03-09,25.73,25.8,25.73,25.76,3900,0
2017-03-10,25.801,25.801,25.7533,25.7533,1032,0
2017-03-13,25.87,25.87,25.87,25.87,300,0
2017-03-14,25.87,25.87,25.87,25.87,485,0
2017-03-15,25.8,25.83,25.8,25.8125,2898,0
2017-03-16,25.59,25.64,25.56,25.64,3181,0
2017-03-17,25.55,25.6363,25.55,25.63,4034,0
2017-03-20,25.63,25.68,25.63,25.68,1243,0
2017-03-21,25.618,25.645,25.5274,25.57,3675,0
2017-03-22,25.68,25.7178,25.6566,25.68,1679,0
2017-03-23,25.6885,25.6969,25.65,25.65,2909,0
2017-03-24,25.62,25.72,25.62,25.72,4724,0
2017-03-27,25.83,25.83,25.6401,25.73,4315,0
2017-03-28,25.56,25.8244,25.56,25.67,2833,0
2017-03-29,25.7,25.884,25.65,25.884,2840,0
2017-03-30,25.8846,25.97,25.8846,25.97,1800,0
2017-03-31,25.97,26.22,25.94,26.02,12741,0
2017-04-03,26,26.0443,26,26.0443,2251,0
2017-04-04,26.1854,26.1854,26.1854,26.1854,614,0
2017-04-05,26.22,26.22,26.13,26.13,950,0
2017-04-06,26.24,26.24,26.24,26.24,295,0
2017-04-10,26.2002,26.2334,26.1901,26.2325,1368,0
2017-04-11,26.2236,26.3165,26.2236,26.31,3852,0
2017-04-12,26.31,26.31,26.12,26.2101,4969,0
2017-04-13,26.18,26.3499,26.17,26.22,2868,0
2017-04-17,26.49,26.49,26.2915,26.46,3659,0
2017-04-18,26.453,26.49,26.453,26.489,2000,0
2017-04-19,26.5,26.5,26.5,26.5,243,0
2017-04-20,26.5,26.5,26.23,26.3424,2628,0
2017-04-24,26.2988,26.2988,26.2988,26.2988,1200,0
2017-04-25,26.35,26.45,26.35,26.3534,2231,0
2017-04-26,26.31,26.47,26.28,26.35,3200,0
2017-04-27,26.29,26.41,26.28,26.41,1712,0
2017-05-01,26.4566,26.47,26.2,26.36,5680,0
2017-05-02,26.37,26.41,26.34,26.34,1875,0
2017-05-03,26.35,26.5164,26.35,26.5164,1900,0
2017-05-04,26.4,26.4,26.4,26.4,900,0
2017-05-05,26.412,26.412,26.4,26.4,205,0
2017-05-08,26.4,26.4,26.1101,26.2506,1750,0
2017-05-09,26.3013,26.42,26.03,26.3,10925,0
2017-05-10,26.27,26.51,26.27,26.4,3129,0
2017-05-11,26.3,26.3,26.237,26.3,3994,0
2017-05-12,26.49,26.51,26.49,26.51,500,0
2017-05-15,26.36,26.58,26.36,26.37,1400,0
2017-05-16,26.35,26.35,26.35,26.35,200,0
2017-05-17,26.4291,26.4291,26.42,26.42,440,0
2017-05-18,26.42,26.5732,26.42,26.5,2689,0
2017-05-19,26.46,26.6,26.46,26.6,4185,0
2017-05-22,26.54,26.6408,26.54,26.57,2743,0
2017-05-23,26.6,26.6903,26.6,26.6308,2100,0
2017-05-24,26.75,26.75,26.7499,26.7499,1000,0
2017-05-25,26.7,26.7,26.6705,26.6705,1000,0
2017-05-26,26.7334,26.7334,26.7334,26.7334,200,0
2017-05-30,26.75,26.75,26.65,26.65,2017,0
2017-05-31,26.63,26.75,26.63,26.715,3520,0
2017-06-01,26.74,26.77,26.64,26.64,6300,0
2017-06-02,26.7601,26.7601,26.7601,26.7601,413,0
2017-06-05,26.75,26.793,26.1784,26.61,3188,0
2017-06-06,26.781,26.781,26.75,26.7573,1950,0
2017-06-07,26.71,26.75,26.71,26.71,1612,0
2017-06-09,26.72,26.96,26.72,26.9058,6623,0
2017-06-12,26.97,26.97,26.831,26.831,465,0
2017-06-13,26.816,26.923,26.816,26.923,1611,0
2017-06-14,26.97,27,26.95,26.99,1287,0
2017-06-15,26.8,26.97,26.71,26.71,6914,0
2017-06-16,26.96,26.96,26.79,26.79,500,0
2017-06-19,26.72,26.7252,26.65,26.72,4394,0
2017-06-20,26.671,26.75,26.671,26.75,600,0
2017-06-21,26.6701,26.6701,26.6701,26.6701,400,0
2017-06-22,26.7,26.71,26.7,26.71,1200,0
2017-06-23,26.8942,26.8942,26.51,26.67,3124,0
2017-06-26,27.06,27.06,26.62,26.66,2021,0
2017-06-27,27.11,27.11,26.8872,26.8872,2933,0
2017-06-28,26.7039,26.75,26.7039,26.75,600,0
2017-06-29,26.8,26.8436,26.8,26.8436,1294,0
2017-06-30,26.68,26.7,26.66,26.7,1760,0
2017-07-03,26.73,26.775,26.67,26.67,1790,0
2017-07-06,26.6281,26.7415,26.61,26.7415,1532,0
2017-07-07,26.62,26.63,26.62,26.62,3700,0
2017-07-10,26.63,26.7,26.63,26.63,1366,0
2017-07-11,26.57,26.6,26.54,26.6,17700,0
2017-07-13,26.6375,26.6375,26.6,26.6222,2412,0
2017-07-14,26.93,26.93,26.55,26.61,4200,0
2017-07-17,26.67,26.71,26.611,26.611,2630,0
2017-07-18,26.62,26.6579,26.62,26.6579,1520,0
2017-07-19,26.66,26.69,26.66,26.67,2376,0
2017-07-20,26.671,26.68,26.671,26.68,1020,0
2017-07-21,26.69,26.69,26.69,26.69,154,0
2017-07-24,26.6722,26.7,26.63,26.63,2917,0
2017-07-25,26.63,26.94,26.63,26.7,3300,0
2017-07-26,26.6659,26.9001,26.6659,26.9001,1145,0
2017-07-27,26.7221,26.93,26.7221,26.93,375,0
2017-07-28,26.93,26.93,26.93,26.93,163,0
2017-07-31,26.6767,26.7001,26.6767,26.7001,2902,0
2017-08-01,26.92,26.9298,26.92,26.9298,900,0
2017-08-02,26.9,26.9,26.754,26.754,278,0
2017-08-03,26.75,26.76,26.7,26.7,2957,0
2017-08-04,26.735,26.735,26.6701,26.684,913,0
2017-08-07,26.8001,26.8001,26.8001,26.8001,100,0
2017-08-08,26.6115,26.62,26.53,26.54,2961,0
2017-08-09,26.6,26.68,26.6,26.68,1466,0
2017-08-10,26.65,26.65,26.64,26.64,2900,0
2017-08-11,26.6944,26.6944,26.64,26.66,1592,0
2017-08-14,26.592,26.7,26.592,26.7,1535,0
2017-08-15,26.65,26.65,26.61,26.65,3413,0
2017-08-16,26.72,26.72,26.686,26.6925,712,0
2017-08-17,26.6961,26.89,26.6273,26.63,2950,0
2017-08-18,26.65,26.87,26.65,26.87,600,0
2017-08-21,26.6717,26.75,26.6717,26.75,600,0
2017-08-22,26.72,26.72,26.7,26.707,923,0
2017-08-23,26.7498,26.76,26.72,26.72,3105,0
2017-08-25,26.8,26.8,26.61,26.71,4134,0
2017-08-28,26.72,26.7425,26.7,26.71,1900,0
2017-08-29,26.7,26.75,26.7,26.75,2000,0
2017-08-31,26.71,26.71,26.71,26.71,640,0
2017-09-05,26.72,26.7393,26.72,26.7393,2200,0
2017-09-06,26.74,26.7438,26.7,26.74,4000,0
2017-09-07,26.79,26.8,26.79,26.8,800,0
2017-09-08,26.84,26.841,26.8,26.8,765,0
2017-09-11,26.75,26.804,26.75,26.76,1227,0
2017-09-12,26.71,26.71,26.66,26.66,1741,0
2017-09-13,26.693,26.75,26.693,26.75,2200,0
2017-09-14,26.75,26.7662,26.75,26.75,1422,0
2017-09-15,26.8302,26.8302,26.8302,26.8302,560,0
2017-09-18,26.64,26.64,26.4386,26.6,1154,0
2017-09-19,26.61,27.49,26.4701,26.5884,5073,0
2017-09-21,26.5,26.6319,26.5,26.6319,1155,0
2017-09-22,26.52,26.52,26.52,26.52,110,0
2017-09-25,26.37,26.453,26.33,26.33,10745,0
2017-09-26,26.55,26.55,26.36,26.4206,3756,0
2017-09-27,26.7,26.7,26.37,26.37,1098,0
2017-09-28,26.36,26.5085,26.32,26.32,3200,0
2017-09-29,26.3727,26.4388,26.34,26.4388,3310,0
2017-10-02,26.3714,26.41,26.37,26.3872,2191,0
2017-10-03,26.38,26.39,26.3305,26.39,8118,0
2017-10-04,26.36,26.36,26.3166,26.35,2854,0
2017-10-05,26.31,26.41,26.28,26.3108,2647,0
2017-10-06,26.3,26.44,26.3,26.44,449,0
2017-10-09,26.2877,26.37,26.25,26.25,3650,0
2017-10-10,26.26,26.29,26.26,26.29,1200,0
2017-10-11,26.28,26.3,26.2,26.2,6573,0
2017-10-12,26.31,26.3689,26.29,26.29,1701,0
2017-10-13,26.3936,26.429,26.2,26.21,1200,0
2017-10-16,26.26,26.359,26.26,26.359,1092,0
2017-10-17,26.29,26.4113,26.26,26.33,5205,0
2017-10-18,26.28,26.41,26.28,26.4098,2340,0
2017-10-19,26.44,26.44,26.29,26.29,2454,0
2017-10-20,26.3365,26.364,26.3101,26.3101,680,0
2017-10-23,26.29,26.3186,26.29,26.3,1340,0
2017-10-24,26.3,26.37,26.3,26.37,3500,0
2017-10-25,26.3671,26.3671,26.3671,26.3671,200,0
2017-10-26,26.35,26.38,26.2,26.2901,6453,0
2017-10-30,26.21,26.2505,26.2,26.2,3778,0
2017-10-31,26.24,26.25,26.24,26.24,1033,0
2017-11-02,26.2975,26.44,26.25,26.3945,4826,0
2017-11-03,26.26,26.26,26.24,26.24,1641,0
2017-11-06,26.34,26.4,26.24,26.3,1001,0
2017-11-07,26.333,26.333,26.3326,26.3326,253,0
2017-11-08,26.2991,26.3049,26.2028,26.2028,2679,0
2017-11-09,26.2222,26.2222,26.2222,26.2222,413,0
2017-11-10,26.3,26.3,26.2,26.27,5846,0
