Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.001,21.018,20.883,21.018,28075,0
2010-08-24,20.975,21.018,20.782,20.782,11288,0
2010-08-25,20.899,20.899,20.757,20.876,5459,0
2010-08-26,20.691,21.001,20.691,21.001,3799,0
2010-08-27,20.916,21.288,20.765,21.288,23780,0
2010-08-30,21.156,21.156,20.739,20.985,5368,0
2010-08-31,20.975,20.975,20.825,20.89,2314,0
2010-09-01,21.051,21.228,20.89,20.89,8191,0
2010-09-02,20.89,20.89,20.782,20.841,11217,0
2010-09-03,20.89,20.934,20.876,20.876,2257,0
2010-09-07,20.636,20.848,20.596,20.848,11482,0
2010-09-08,20.815,21.044,20.653,21.044,46986,0
2010-09-09,20.967,21.288,20.907,21.288,33595,0
2010-09-10,21.228,21.877,21.156,21.608,22741,0
2010-09-13,21.608,21.618,21.305,21.398,14058,0
2010-09-14,21.43,21.893,21.348,21.652,19170,0
2010-09-15,21.454,21.901,21.228,21.733,40882,0
2010-09-16,21.642,22.069,21.599,22.059,3028,0
2010-09-17,21.985,21.985,21.669,21.825,10923,0
2010-09-20,21.816,22.059,21.686,21.901,5450,0
2010-09-21,21.792,22.034,21.776,21.844,3443,0
2010-09-22,22.105,22.105,21.546,21.776,19413,0
2010-09-23,21.634,21.776,21.581,21.741,17498,0
2010-09-24,21.661,21.776,21.531,21.677,12722,0
2010-09-27,21.669,21.861,21.618,21.861,18854,0
2010-09-28,21.75,22.026,21.75,21.8,6563,0
2010-09-29,21.725,21.776,21.563,21.7,12345,0
2010-09-30,21.741,21.938,21.652,21.776,7224,0
2010-10-01,21.599,21.618,21.437,21.488,8251,0
2010-10-04,21.488,21.695,21.488,21.695,1782,0
2010-10-05,21.661,21.661,21.437,21.661,22798,0
2010-10-06,21.479,21.725,21.479,21.563,7394,0
2010-10-07,21.546,21.717,21.546,21.717,2850,0
2010-10-08,21.642,21.852,21.608,21.618,8808,0
2010-10-11,21.652,21.977,21.652,21.733,7121,0
2010-10-12,21.661,21.901,21.652,21.825,21858,0
2010-10-13,21.785,21.893,21.652,21.686,7353,0
2010-10-14,21.618,21.709,21.59,21.59,4153,0
2010-10-15,21.581,21.608,21.522,21.522,6349,0
2010-10-18,21.339,21.901,21.305,21.901,8309,0
2010-10-19,21.901,21.901,21.717,21.785,2257,0
2010-10-20,21.776,21.776,21.479,21.733,4630,0
2010-10-21,21.733,21.733,21.717,21.733,5106,0
2010-10-25,21.816,21.901,21.733,21.733,6194,0
2010-10-26,21.733,21.75,21.695,21.7,3091,0
2010-10-27,21.759,21.816,21.556,21.816,9831,0
2010-10-28,21.733,21.776,21.495,21.776,5018,0
2010-10-29,21.626,21.759,21.618,21.626,1799,0
2010-11-01,21.776,21.776,21.652,21.776,5224,0
2010-11-02,21.677,21.733,21.618,21.733,2359,0
2010-11-03,21.686,21.886,21.677,21.725,2293,0
2010-11-04,21.901,21.901,21.785,21.901,2293,0
2010-11-05,21.901,22.32,21.776,21.844,3287,0
2010-11-08,21.852,21.893,21.807,21.807,1659,0
2010-11-09,21.911,21.985,21.877,21.985,5473,0
2010-11-10,21.877,22.034,21.861,21.901,2920,0
2010-11-11,21.901,22.069,21.861,22.069,4928,0
2010-11-12,21.971,22.059,21.901,21.901,1545,0
2010-11-15,22.142,22.156,22.026,22.026,2257,0
2010-11-16,21.985,21.985,21.634,21.634,10257,0
2010-11-17,21.626,21.893,21.608,21.825,6452,0
2010-11-18,21.686,21.8,21.661,21.695,2656,0
2010-11-19,21.695,21.792,21.695,21.741,9358,0
2010-11-22,21.581,21.776,21.581,21.759,1782,0
2010-11-23,21.901,22.353,21.759,21.776,4053,0
2010-11-24,21.686,21.816,21.669,21.695,3017,0
2010-11-26,21.652,21.835,21.642,21.686,2257,0
2010-11-29,21.618,21.911,21.599,21.626,3001,0
2010-11-30,21.581,21.825,21.581,21.59,5791,0
2010-12-01,21.661,21.661,21.652,21.661,600,0
2010-12-02,21.608,21.709,21.348,21.405,4927,0
2010-12-03,21.375,21.375,21.14,21.201,3086,0
2010-12-06,21.184,21.313,21.094,21.117,5018,0
2010-12-07,21.522,22.077,21.522,21.901,14399,0
2010-12-08,21.835,22.221,21.573,22.069,9139,0
2010-12-09,22.105,22.425,21.945,22.425,4175,0
2010-12-10,22.255,22.602,22.237,22.336,7840,0
2010-12-13,22.237,22.237,21.59,21.618,10091,0
2010-12-14,21.844,21.844,21.563,21.563,3650,0
2010-12-15,21.563,21.563,21.104,21.339,6718,0
2010-12-16,21.156,21.28,21.148,21.219,1977,0
2010-12-17,21.305,21.313,21.117,21.184,2158,0
2010-12-20,21.11,21.272,21.11,21.272,3468,0
2010-12-21,21.405,22.262,21.305,22.262,6144,0
2010-12-22,22.026,22.026,21.357,21.835,2494,0
2010-12-23,21.28,21.454,21.255,21.305,2681,0
2010-12-27,21.296,21.296,21.184,21.228,2211,0
2010-12-28,21.148,21.677,21.125,21.272,7579,0
2010-12-29,21.398,21.398,21.357,21.357,283,0
2010-12-30,21.237,21.255,21.11,21.228,8201,0
2010-12-31,21.272,21.272,21.272,21.272,466,0
2011-01-03,21.313,21.437,21.313,21.313,2803,0
2011-01-04,21.33,21.446,21.33,21.446,1063,0
2011-01-05,21.339,21.446,21.272,21.272,2139,0
2011-01-06,21.391,21.405,21.33,21.33,1242,0
2011-01-07,21.272,21.272,21.184,21.237,3331,0
2011-01-10,21.255,21.391,21.228,21.228,2375,0
2011-01-11,21.247,21.495,21.194,21.479,6565,0
2011-01-12,21.479,21.792,21.313,21.313,4633,0
2011-01-13,21.479,21.816,21.479,21.807,2635,0
2011-01-14,21.546,21.695,21.54,21.54,1338,0
2011-01-18,21.695,22.051,21.54,21.901,3738,0
2011-01-19,21.844,22.115,21.695,22.115,4679,0
2011-01-20,21.8,21.901,21.776,21.776,2199,0
2011-01-21,21.835,21.945,21.733,21.861,4570,0
2011-01-24,21.886,21.945,21.825,21.825,3144,0
2011-01-25,21.816,21.919,21.733,21.733,3447,0
2011-01-26,21.695,21.785,21.413,21.759,10230,0
2011-01-27,21.461,21.759,21.461,21.512,1621,0
2011-01-28,21.512,21.512,21.263,21.288,7716,0
2011-01-31,21.28,21.563,21.201,21.398,3147,0
2011-02-01,21.313,21.971,21.313,21.971,4938,0
2011-02-02,21.901,21.901,21.618,21.618,712,0
2011-02-03,21.962,21.962,21.54,21.816,3559,0
2011-02-04,21.556,22.026,21.556,21.652,4778,0
2011-02-07,21.661,21.669,21.652,21.661,1787,0
2011-02-08,21.695,21.8,21.652,21.8,3681,0
2011-02-09,21.893,21.893,21.8,21.8,1014,0
2011-02-10,21.945,21.945,21.695,21.717,2419,0
2011-02-11,22.262,22.297,21.807,21.807,3751,0
2011-02-14,21.901,21.901,21.725,21.816,6456,0
2011-02-15,21.816,21.825,21.759,21.825,4748,0
2011-02-16,21.8,22.041,21.8,22.034,8847,0
2011-02-18,22.271,22.271,21.953,21.953,4563,0
2011-02-22,21.75,21.938,21.695,21.7,17195,0
2011-02-23,21.816,21.816,21.512,21.759,7694,0
2011-02-24,21.59,21.75,21.405,21.405,4749,0
2011-02-25,21.695,21.893,21.479,21.642,5345,0
2011-02-28,21.479,21.556,21.384,21.54,22144,0
2011-03-01,21.608,21.669,21.608,21.669,955,0
2011-03-02,21.695,21.807,21.652,21.652,1719,0
2011-03-03,21.677,21.7,21.652,21.652,4057,0
2011-03-04,21.522,21.792,21.522,21.733,5189,0
2011-03-07,21.733,21.852,21.733,21.816,1782,0
2011-03-08,21.741,21.945,21.741,21.945,1389,0
2011-03-09,21.953,22.026,21.953,22.026,1425,0
2011-03-10,22.221,22.28,22.221,22.221,1407,0
2011-03-11,22.237,22.32,21.977,22.026,1599,0
2011-03-14,22.026,22.026,22.026,22.026,465,0
2011-03-15,21.733,22.142,21.733,22.142,5667,0
2011-03-16,21.994,22.237,21.977,22.237,1304,0
2011-03-17,22.017,22.501,21.994,21.994,1515,0
2011-03-18,22.124,22.197,22.124,22.197,1304,0
2011-03-21,22.164,22.476,22.087,22.164,5863,0
2011-03-22,22.353,22.971,22.228,22.32,4412,0
2011-03-23,22.353,22.535,22.197,22.197,2288,0
2011-03-24,22.32,22.346,22.148,22.148,2160,0
2011-03-25,22.133,22.142,21.7,21.733,15269,0
2011-03-28,21.807,21.893,21.733,21.816,8187,0
2011-03-29,21.911,21.929,21.785,21.825,1351,0
2011-03-30,21.488,21.626,21.384,21.599,13723,0
2011-03-31,21.695,21.8,21.54,21.695,6293,0
2011-04-01,21.852,21.852,21.776,21.785,1659,0
2011-04-04,21.869,21.869,21.776,21.776,1069,0
2011-04-05,21.861,21.985,21.861,21.985,4227,0
2011-04-06,21.807,21.985,21.807,21.962,4743,0
2011-04-07,21.962,22.544,21.962,22.544,17693,0
2011-04-08,22.526,22.971,22.363,22.751,15599,0
2011-04-11,22.786,22.814,22.594,22.796,3656,0
2011-04-12,22.683,22.823,22.425,22.643,9918,0
2011-04-13,22.888,22.888,22.699,22.725,3692,0
2011-04-14,22.699,22.862,22.659,22.741,3741,0
2011-04-15,22.862,22.862,22.823,22.853,1366,0
2011-04-18,22.786,23.073,22.786,23.037,3799,0
2011-04-19,23.037,23.037,22.796,22.796,3619,0
2011-04-20,22.963,23.142,22.659,22.897,3326,0
2011-04-21,23.1,23.142,22.914,23.037,825,0
2011-04-25,22.814,23.029,22.741,22.98,5921,0
2011-04-26,22.914,23.073,22.914,23.037,532,0
2011-04-27,22.963,23.15,22.963,23.15,2257,0
2011-04-28,22.987,23.011,22.796,22.897,5219,0
2011-04-29,22.923,23.15,22.923,22.939,2015,0
2011-05-02,22.914,23.315,22.914,23.315,3880,0
2011-05-03,23.073,23.164,22.692,22.692,8571,0
2011-05-04,22.659,22.733,22.594,22.617,4774,0
2011-05-05,22.718,22.725,22.666,22.666,2015,0
2011-05-06,22.633,22.77,22.633,22.633,1764,0
2011-05-09,22.733,22.971,22.708,22.93,2646,0
2011-05-10,22.751,22.83,22.751,22.77,2107,0
2011-05-11,22.77,22.906,22.77,22.906,712,0
2011-05-12,22.823,22.994,22.823,22.994,3373,0
2011-05-13,22.994,23.064,22.914,23.064,1782,0
2011-05-16,23.047,23.126,23.037,23.126,2441,0
2011-05-17,23.126,23.126,23.055,23.055,1304,0
2011-05-18,23.117,23.461,23.117,23.164,5345,0
2011-05-19,23.117,23.41,23.117,23.41,857,0
2011-05-20,23.1,23.402,23.091,23.134,6147,0
2011-05-23,23.082,23.307,23.047,23.073,1782,0
2011-05-24,23.29,23.534,22.963,22.994,2873,0
2011-05-25,22.98,23.272,22.98,23.037,3431,0
2011-05-26,23.047,23.047,22.955,22.955,955,0
2011-05-27,22.914,22.914,22.77,22.906,955,0
2011-05-31,22.862,22.955,22.845,22.955,2762,0
2011-06-01,22.718,22.923,22.718,22.814,9994,0
2011-06-02,22.751,22.796,22.741,22.786,2535,0
2011-06-03,22.76,22.853,22.76,22.786,4397,0
2011-06-06,22.76,22.888,22.741,22.871,4028,0
2011-06-07,22.871,22.871,22.751,22.76,6796,0
2011-06-08,22.786,23.241,22.786,23.073,6866,0
2011-06-09,23.082,23.082,23.037,23.037,3826,0
2011-06-10,23.082,23.534,23.082,23.534,4203,0
2011-06-13,23.78,23.78,23.2,23.47,3139,0
2011-06-14,23.705,23.73,23.503,23.503,1663,0
2011-06-15,23.73,24.102,23.534,23.941,7756,0
2011-06-16,24.144,24.144,23.688,23.865,11950,0
2011-06-17,24.153,24.16,23.73,23.84,8832,0
2011-06-20,23.924,23.924,23.754,23.924,6117,0
2011-06-21,23.924,23.924,23.78,23.84,9263,0
2011-06-22,23.997,24.529,23.84,23.968,14702,0
2011-06-23,23.924,23.941,23.605,23.907,12060,0
2011-06-24,23.795,23.885,23.655,23.754,3022,0
2011-06-27,24.259,24.708,24.094,24.555,12920,0
2011-06-28,24.284,24.427,24.049,24.211,14840,0
2011-06-29,24.179,24.259,23.831,23.831,8685,0
2011-06-30,23.95,24.153,23.822,24.094,10527,0
2011-07-01,24.057,24.259,24.049,24.259,4436,0
2011-07-05,24.259,24.727,24.006,24.596,9365,0
2011-07-06,24.498,24.498,24.144,24.336,10067,0
2011-07-07,24.237,24.445,24.135,24.418,13283,0
2011-07-08,24.345,24.412,24.211,24.404,7928,0
2011-07-11,24.336,24.741,24.259,24.521,8941,0
2011-07-12,24.427,24.427,24.024,24.024,23882,0
2011-07-13,24.014,24.014,23.737,23.737,6179,0
2011-07-14,23.721,24.111,23.655,24.102,13457,0
2011-07-15,24.094,24.336,24.094,24.336,7813,0
2011-07-18,24.345,24.765,23.84,23.885,13416,0
2011-07-19,23.885,23.997,23.655,23.795,11432,0
2011-07-20,23.992,23.997,23.84,23.899,4028,0
2011-07-21,23.848,23.848,23.333,23.343,10750,0
2011-07-22,23.25,23.587,22.751,22.914,13887,0
2011-07-25,22.98,23.029,22.741,22.823,6286,0
2011-07-26,22.946,23.29,22.946,23.082,1252,0
2011-07-27,22.987,23.15,22.586,22.786,9896,0
2011-07-28,22.683,22.692,22.609,22.659,2967,0
2011-07-29,22.77,22.77,22.699,22.699,2885,0
2011-08-01,22.946,22.963,22.741,22.741,8375,0
2011-08-02,22.77,23.29,22.77,22.786,2861,0
2011-08-03,22.692,22.862,22.692,22.725,7425,0
2011-08-04,22.871,22.871,22.692,22.692,6708,0
2011-08-05,22.633,22.633,21.156,22.246,18045,0
2011-08-08,21.733,21.901,21.076,21.413,18356,0
2011-08-09,21.7,21.733,21.505,21.522,5004,0
2011-08-10,21.522,21.938,21.522,21.938,4306,0
2011-08-11,21.522,22.526,21.522,22.077,3209,0
2011-08-12,22.32,22.602,22.069,22.069,3108,0
2011-08-15,22.683,22.683,22.069,22.32,3040,0
2011-08-16,22.213,22.213,21.911,21.911,2494,0
2011-08-17,21.945,22.077,21.901,22.077,2015,0
2011-08-18,21.901,22.026,21.717,21.717,7313,0
2011-08-19,21.652,21.861,21.652,21.861,5427,0
2011-08-22,21.7,21.977,21.7,21.869,2764,0
2011-08-23,22.069,22.069,21.669,21.741,2916,0
2011-08-25,21.7,22.105,21.652,21.652,4816,0
2011-08-26,21.852,22.718,21.852,22.692,6497,0
2011-08-29,22.699,22.699,22.255,22.491,4347,0
2011-08-30,22.32,22.544,22.288,22.313,3320,0
2011-08-31,22.602,22.602,22.451,22.451,465,0
2011-09-01,22.262,22.262,22.026,22.255,3821,0
2011-09-02,22.733,22.838,22.65,22.838,1826,0
2011-09-06,22.76,23.25,22.76,23.164,3742,0
2011-09-07,23.569,23.579,23.241,23.241,2354,0
2011-09-08,23.257,23.534,23.208,23.343,4031,0
2011-09-09,23.377,23.754,22.853,23.754,7149,0
2011-09-12,23.795,23.795,23.561,23.614,3767,0
2011-09-13,23.795,23.795,23.63,23.63,408,0
2011-09-14,23.789,23.795,23.789,23.795,712,0
2011-09-15,23.605,23.614,22.879,23.192,5138,0
2011-09-16,23.073,23.073,22.617,22.83,6595,0
2011-09-19,22.751,22.914,22.625,22.914,770,0
2011-09-20,22.683,22.683,22.617,22.617,2545,0
2011-09-21,22.577,22.77,22.577,22.577,4035,0
2011-09-22,22.57,22.778,22.544,22.683,7832,0
2011-09-23,22.586,22.751,22.586,22.733,1903,0
2011-09-26,22.786,22.814,22.553,22.553,6232,0
2011-09-27,23.003,23.1,22.659,22.93,10080,0
2011-09-28,23.091,23.091,22.741,22.741,3184,0
2011-09-29,22.786,23.011,22.786,23.011,2022,0
2011-09-30,23.091,23.1,23.091,23.1,358,0
2011-10-03,23.064,23.082,22.83,22.83,2933,0
2011-10-04,22.994,22.994,22.741,22.93,2300,0
2011-10-05,23.073,23.495,23.055,23.272,7988,0
2011-10-06,23.486,23.698,23.444,23.444,1069,0
2011-10-07,23.333,23.333,23.164,23.272,3133,0
2011-10-10,23.174,23.174,23.174,23.174,532,0
2011-10-11,23.333,23.333,23.333,23.333,100,0
2011-10-12,23.771,23.78,23.2,23.2,2108,0
2011-10-13,23.232,23.241,23.232,23.241,285,0
2011-10-14,23.569,23.579,23.351,23.351,1948,0
2011-10-17,23.174,23.174,22.76,22.77,5046,0
2011-10-18,22.83,22.914,22.778,22.83,2019,0
2011-10-19,23.064,23.064,22.76,22.76,2179,0
2011-10-20,22.838,22.98,22.76,22.76,1828,0
2011-10-21,22.906,22.906,22.741,22.77,3751,0
2011-10-24,22.83,22.871,22.741,22.814,1169,0
2011-10-25,22.83,22.83,22.741,22.741,1582,0
2011-10-26,23.037,23.037,22.862,22.987,1289,0
2011-10-27,22.987,23.019,22.786,22.786,3095,0
2011-10-28,22.741,22.914,22.553,22.666,2319,0
2011-10-31,22.683,22.699,22.535,22.535,15465,0
2011-11-01,22.491,22.643,22.451,22.476,3341,0
2011-11-02,22.733,22.733,22.518,22.577,14583,0
2011-11-03,22.683,22.939,22.535,22.617,3607,0
2011-11-04,22.617,22.823,22.617,22.659,1304,0
2011-11-07,22.617,22.617,22.544,22.544,2394,0
2011-11-08,22.659,22.751,22.577,22.751,1425,0
2011-11-09,22.425,22.609,22.425,22.535,5080,0
2011-11-10,22.83,22.83,22.586,22.586,808,0
2011-11-11,22.888,23.037,22.609,22.674,6286,0
2011-11-14,22.718,22.741,22.602,22.65,11273,0
2011-11-15,22.699,22.76,22.57,22.643,10826,0
2011-11-16,22.625,22.786,22.609,22.659,4959,0
2011-11-17,22.577,22.741,22.544,22.553,4472,0
2011-11-18,22.674,22.674,22.643,22.643,1425,0
2011-11-21,22.425,22.57,22.425,22.434,4589,0
2011-11-22,22.46,22.751,22.425,22.442,3816,0
2011-11-23,22.425,22.501,22.425,22.425,3486,0
2011-11-25,22.586,22.853,22.586,22.633,1128,0
2011-11-28,22.683,22.733,22.442,22.586,1719,0
2011-11-29,22.544,22.692,22.416,22.416,4099,0
2011-11-30,22.434,22.484,22.408,22.408,4441,0
2011-12-01,22.484,22.553,22.434,22.451,4453,0
2011-12-02,22.467,22.602,22.416,22.46,1069,0
2011-12-05,22.718,22.718,22.535,22.617,1631,0
2011-12-06,22.699,22.93,22.602,22.888,3554,0
2011-12-07,22.778,23.037,22.602,22.666,3472,0
2011-12-08,22.741,22.741,22.741,22.741,1883,0
2011-12-09,22.741,23.164,22.741,22.796,1749,0
2011-12-12,22.741,22.741,22.467,22.467,5068,0
2011-12-13,22.501,22.718,22.476,22.625,3328,0
2011-12-14,22.65,22.725,22.609,22.725,2288,0
2011-12-15,22.725,22.814,22.484,22.699,1480,0
2011-12-16,22.526,22.906,22.508,22.666,4595,0
2011-12-19,22.577,22.741,22.577,22.725,2230,0
2011-12-20,22.56,22.741,22.544,22.733,6592,0
2011-12-21,22.725,22.823,22.725,22.741,1304,0
2011-12-22,22.733,23.037,22.625,22.838,7457,0
2011-12-23,22.823,22.823,22.65,22.65,1069,0
2011-12-27,22.65,22.725,22.643,22.643,3808,0
2011-12-28,22.633,23.082,22.577,23.082,3893,0
2011-12-29,22.778,22.778,22.751,22.751,470,0
2011-12-30,22.83,22.83,22.741,22.741,248,0
2012-01-03,22.741,23.029,22.741,22.914,3703,0
2012-01-04,22.741,22.955,22.741,22.741,2635,0
2012-01-05,22.751,22.914,22.751,22.796,4494,0
2012-01-06,22.751,22.914,22.751,22.914,1903,0
2012-01-09,22.939,22.939,22.923,22.939,3249,0
2012-01-10,22.83,22.83,22.83,22.83,855,0
2012-01-11,22.853,22.871,22.853,22.871,3792,0
2012-01-12,22.845,22.845,22.845,22.845,100,0
2012-01-13,22.871,22.946,22.83,22.946,6805,0
2012-01-17,22.914,22.914,22.838,22.871,5873,0
2012-01-18,22.871,22.871,22.871,22.871,3645,0
2012-01-19,22.862,22.871,22.862,22.871,1155,0
2012-01-20,22.955,22.955,22.845,22.871,4338,0
2012-01-23,22.871,22.871,22.862,22.871,6706,0
2012-01-24,22.845,22.879,22.845,22.862,3247,0
2012-01-25,22.83,22.845,22.535,22.83,8062,0
2012-01-26,22.751,22.871,22.751,22.786,5381,0
2012-01-27,22.751,22.871,22.751,22.871,4901,0
2012-01-30,22.683,22.871,22.683,22.853,8008,0
2012-01-31,22.871,22.939,22.83,22.83,2950,0
2012-02-01,22.699,22.955,22.699,22.76,9072,0
2012-02-02,22.76,22.83,22.594,22.796,3572,0
2012-02-03,22.741,22.786,22.659,22.741,3259,0
2012-02-06,22.741,22.955,22.741,22.955,3787,0
2012-02-07,22.871,22.939,22.666,22.897,1749,0
2012-02-08,22.751,22.751,22.617,22.617,5072,0
2012-02-09,22.674,22.923,22.617,22.906,2831,0
2012-02-10,22.796,22.796,22.733,22.77,985,0
2012-02-13,22.674,22.786,22.674,22.786,2871,0
2012-02-15,22.804,22.804,22.778,22.778,998,0
2012-02-16,22.879,23.055,22.862,23.055,5766,0
2012-02-17,23.064,23.36,22.987,23.36,1686,0
2012-02-21,23.333,23.333,22.994,23.232,712,0
2012-02-22,23.333,23.333,23.257,23.257,3951,0
2012-02-23,23.019,23.037,22.939,22.939,2254,0
2012-02-24,23.208,23.325,22.963,23.064,6237,0
2012-02-27,23.117,23.569,23.011,23.333,3022,0
2012-02-28,23.281,23.333,22.98,23.232,3826,0
2012-02-29,23.232,23.25,23.082,23.091,2029,0
2012-03-01,23.232,23.41,23.174,23.41,2920,0
2012-03-02,23.333,23.333,23.25,23.25,412,0
2012-03-05,23.377,23.444,23.281,23.343,2816,0
2012-03-06,23.208,23.272,23.208,23.272,1721,0
2012-03-07,23.351,23.351,23.351,23.351,248,0
2012-03-08,23.266,23.36,23.174,23.25,4153,0
2012-03-09,23.393,23.452,23.208,23.435,4932,0
2012-03-12,23.427,23.427,23.174,23.299,10642,0
2012-03-13,23.299,23.452,23.299,23.452,1946,0
2012-03-14,23.569,23.795,23.29,23.495,4530,0
2012-03-15,23.579,23.579,23.367,23.503,1878,0
2012-03-16,23.299,23.393,23.299,23.367,955,0
2012-03-20,23.333,23.511,23.333,23.511,4344,0
2012-03-22,23.435,23.579,23.435,23.579,358,0
2012-03-23,23.486,23.486,23.486,23.486,138,0
2012-03-26,23.569,23.579,23.393,23.579,1428,0
2012-03-27,23.579,23.795,23.579,23.795,2118,0
2012-03-28,23.587,23.698,23.569,23.569,1425,0
2012-03-29,23.698,24.259,23.552,24.129,16741,0
2012-03-30,23.795,24.102,23.495,23.63,8137,0
2012-04-02,23.655,23.907,23.63,23.907,3681,0
2012-04-03,23.679,23.907,23.655,23.907,4397,0
2012-04-04,23.688,23.983,23.663,23.983,1453,0
2012-04-05,24.094,24.094,24.014,24.031,825,0
2012-04-09,23.663,24.094,23.663,24.094,1479,0
2012-04-10,24.075,24.246,23.932,24.024,3780,0
2012-04-11,23.932,24.014,23.822,23.822,1195,0
2012-04-12,23.831,24.169,23.639,24.006,8721,0
2012-04-13,23.95,24.16,23.713,24.16,8266,0
2012-04-16,23.813,23.885,23.754,23.885,5844,0
2012-04-17,23.885,23.885,23.875,23.875,3895,0
2012-04-18,23.73,24.111,23.672,24.111,3001,0
2012-04-19,23.959,24.16,23.95,24.024,4972,0
2012-04-20,24.04,24.246,23.983,24.246,2380,0
2012-04-23,24.094,24.246,24.094,24.246,1690,0
2012-04-24,24.246,24.246,23.762,24.111,4591,0
2012-04-26,23.865,23.865,23.822,23.84,1648,0
2012-04-27,23.899,24.169,23.672,23.713,5840,0
2012-04-30,23.789,24.006,23.771,24.006,3079,0
2012-05-01,23.713,23.885,23.713,23.771,814,0
2012-05-04,23.762,23.857,23.713,23.713,5372,0
2012-05-07,23.705,23.848,23.698,23.789,3855,0
2012-05-08,23.705,23.754,23.587,23.587,6900,0
2012-05-09,23.623,23.698,23.587,23.587,3255,0
2012-05-10,23.795,23.804,23.679,23.795,4463,0
2012-05-11,23.73,23.84,23.672,23.672,1126,0
2012-05-14,23.639,23.95,23.639,23.915,2348,0
2012-05-15,23.885,23.968,23.713,23.771,4560,0
2012-05-16,23.795,23.875,23.754,23.754,2470,0
2012-05-17,23.84,24.014,23.721,23.721,2022,0
2012-05-18,23.848,23.857,22.381,22.39,35228,0
2012-05-21,22.643,23.36,22.643,23.272,3014,0
2012-05-22,22.862,23.307,22.467,23.064,3795,0
2012-05-23,23.158,23.224,23.134,23.224,765,0
2012-05-24,23.073,23.126,22.987,22.987,1872,0
2012-05-25,23.011,23.307,22.871,22.879,4708,0
2012-05-29,22.879,23.266,22.804,22.987,9492,0
2012-05-30,22.994,22.994,22.674,22.987,1366,0
2012-05-31,22.98,22.994,22.148,22.699,5219,0
2012-06-01,22.683,22.83,22.683,22.83,465,0
2012-06-04,22.725,22.77,22.442,22.659,3256,0
2012-06-05,22.666,22.888,22.617,22.659,2997,0
2012-06-06,22.692,22.987,22.692,22.939,4843,0
2012-06-07,22.994,22.994,22.741,22.897,3782,0
2012-06-08,22.853,22.994,22.853,22.971,3443,0
2012-06-11,22.994,23.29,22.871,22.963,5051,0
2012-06-12,22.994,22.994,22.862,22.994,3601,0
2012-06-13,22.98,22.994,22.955,22.963,3330,0
2012-06-14,22.955,22.955,22.871,22.888,565,0
2012-06-15,22.862,22.963,22.741,22.741,6273,0
2012-06-18,22.83,22.994,22.83,22.994,1868,0
2012-06-19,22.98,22.994,22.879,22.994,2139,0
2012-06-20,22.98,22.98,22.838,22.946,2098,0
2012-06-21,22.93,23.011,22.845,22.845,1014,0
2012-06-22,22.994,23.126,22.699,22.699,9846,0
2012-06-25,22.725,22.939,22.708,22.804,3919,0
2012-06-26,22.778,22.98,22.741,22.98,3922,0
2012-06-27,22.786,22.897,22.786,22.845,830,0
2012-06-28,22.786,22.987,22.786,22.871,2259,0
2012-06-29,22.796,22.994,22.796,22.93,2021,0
2012-07-02,22.994,23.117,22.994,23.082,2521,0
2012-07-03,22.871,23.164,22.871,23.073,1069,0
2012-07-05,22.888,23.073,22.888,23.073,465,0
2012-07-06,22.914,23.224,22.914,22.955,3561,0
2012-07-09,23.134,23.495,22.845,23.47,8642,0
2012-07-10,23.427,23.427,23.307,23.351,1917,0
2012-07-11,23.208,24.259,23.208,23.857,5921,0
2012-07-12,23.645,23.645,23.215,23.215,4101,0
2012-07-13,23.495,23.907,23.333,23.875,3628,0
2012-07-16,23.795,23.941,23.762,23.865,3799,0
2012-07-17,23.924,23.992,23.596,23.804,3017,0
2012-07-18,23.997,23.997,23.41,23.587,5427,0
2012-07-19,23.804,23.968,23.804,23.885,1742,0
2012-07-20,23.968,23.968,23.924,23.924,306,0
2012-07-23,23.924,23.941,23.795,23.795,3089,0
2012-07-24,23.623,23.795,23.623,23.78,712,0
2012-07-25,23.78,23.813,23.737,23.737,818,0
2012-07-26,24.031,24.031,23.745,23.968,1546,0
2012-07-27,23.795,23.885,23.771,23.822,2126,0
2012-07-30,23.754,23.959,23.754,23.959,1425,0
2012-07-31,24.049,24.075,23.924,24.006,1198,0
2012-08-01,23.795,23.932,23.587,23.645,4010,0
2012-08-02,23.544,23.754,23.257,23.587,1853,0
2012-08-03,23.418,23.587,23.29,23.587,5467,0
2012-08-07,23.418,23.418,23.377,23.377,1186,0
2012-08-08,23.299,23.325,23.126,23.192,2558,0
2012-08-09,23.142,23.367,23.142,23.367,2778,0
2012-08-10,23.25,23.25,23.003,23.126,2359,0
2012-08-13,23.126,23.192,22.838,22.923,3891,0
2012-08-14,23.333,23.333,23.003,23.029,805,0
2012-08-15,23.047,23.315,22.83,23.315,4394,0
2012-08-16,22.987,23.307,22.987,23.29,600,0
2012-08-17,23.174,23.241,23.164,23.241,465,0
2012-08-20,23.232,23.241,23.164,23.164,756,0
2012-08-21,23.29,23.29,23.25,23.25,857,0
2012-08-22,23.164,23.29,23.164,23.29,791,0
2012-08-23,23.452,23.461,23.174,23.174,2385,0
2012-08-24,23.41,23.672,23.41,23.672,1425,0
2012-08-28,23.427,23.672,23.427,23.655,4208,0
2012-08-29,23.579,24.129,23.517,23.997,7597,0
2012-08-30,24.006,24.006,23.569,23.63,4988,0
2012-08-31,23.915,23.915,23.745,23.795,1600,0
2012-09-04,23.164,23.435,23.011,23.266,7356,0
2012-09-05,23.41,23.587,23.224,23.224,3709,0
2012-09-06,23.517,23.517,23.232,23.232,358,0
2012-09-10,23.552,23.569,22.845,22.879,3451,0
2012-09-11,23.29,23.29,22.955,23.232,1186,0
2012-09-12,22.987,23.486,22.987,23.055,3420,0
2012-09-13,23.047,23.435,23.047,23.164,2294,0
2012-09-14,23.232,23.569,23.174,23.534,2065,0
2012-09-17,23.503,23.544,23.164,23.25,2370,0
2012-09-18,23.36,23.579,23.36,23.579,1418,0
2012-09-19,23.208,23.544,23.192,23.192,9176,0
2012-09-20,23.281,23.281,23.224,23.272,1425,0
2012-09-21,23.452,23.452,23.377,23.377,1545,0
2012-09-24,23.544,23.569,23.208,23.257,10789,0
2012-09-25,23.367,23.367,23.241,23.299,961,0
2012-09-26,23.215,23.215,23.208,23.208,465,0
2012-09-27,23.315,23.315,23.215,23.215,357,0
2012-09-28,23.208,23.208,22.939,23.208,825,0
2012-10-01,23.272,23.315,23.272,23.272,753,0
2012-10-02,23.224,23.377,22.971,23.055,9543,0
2012-10-03,23.082,23.511,23.082,23.183,1291,0
2012-10-04,23.091,23.192,23.003,23.164,2614,0
2012-10-05,23.164,23.164,23.164,23.164,465,0
2012-10-08,23.064,23.208,23.064,23.082,1227,0
2012-10-09,23.351,23.351,23.082,23.174,1093,0
2012-10-10,23.272,23.272,22.939,23.029,4214,0
2012-10-11,23.073,23.073,23.073,23.073,100,0
2012-10-12,22.939,23.134,22.336,22.914,12276,0
2012-10-15,22.76,23.019,22.535,22.98,5617,0
2012-10-16,22.845,22.845,22.625,22.751,1861,0
2012-10-17,22.659,22.83,22.659,22.83,1459,0
2012-10-18,22.83,22.83,22.83,22.83,306,0
2012-10-19,22.83,22.871,22.733,22.733,1768,0
2012-10-22,22.871,22.871,22.83,22.845,1425,0
2012-10-23,22.778,22.939,22.741,22.939,1425,0
2012-10-24,22.683,22.683,22.683,22.683,248,0
2012-10-25,22.708,22.93,22.708,22.83,712,0
2012-10-26,22.741,22.963,22.741,22.963,1910,0
2012-10-31,22.914,22.914,22.659,22.659,1589,0
2012-11-01,22.659,22.741,22.625,22.741,668,0
2012-11-02,22.741,22.796,22.741,22.796,773,0
2012-11-05,22.786,22.786,22.741,22.741,2052,0
2012-11-06,22.751,22.751,22.288,22.288,9953,0
2012-11-07,22.372,22.408,21.877,22.148,7484,0
2012-11-08,22.353,22.363,21.977,22.346,2645,0
2012-11-09,22.288,22.434,22.288,22.434,2139,0
2012-11-12,22.363,22.425,22.328,22.416,955,0
2012-11-13,22.328,22.434,22.059,22.346,3225,0
2012-11-14,22.297,22.32,22.041,22.32,3628,0
2012-11-15,21.945,21.953,21.437,21.495,5849,0
2012-11-16,21.901,22.643,21.901,22.508,10923,0
2012-11-19,22.32,22.633,22.32,22.633,2051,0
2012-11-20,22.659,22.871,22.594,22.871,3203,0
2012-11-21,22.838,23.091,22.838,22.93,2127,0
2012-11-23,23.073,23.073,23.073,23.073,248,0
2012-11-26,23.1,23.126,22.862,22.862,1369,0
2012-11-27,23.109,23.164,22.946,23.164,1014,0
2012-11-28,22.708,23.377,22.708,23.377,3496,0
2012-11-29,22.708,23.377,22.255,23.064,11760,0
2012-11-30,22.796,23.208,22.796,22.804,867,0
2012-12-03,22.741,22.741,22.741,22.741,283,0
2012-12-04,22.98,22.994,22.888,22.906,1568,0
2012-12-05,22.666,22.692,22.544,22.666,1852,0
2012-12-06,22.609,22.76,22.491,22.683,4809,0
2012-12-07,22.617,22.643,22.617,22.617,1356,0
2012-12-10,22.699,22.786,22.408,22.659,4168,0
2012-12-11,22.83,22.83,22.46,22.577,10248,0
2012-12-12,22.577,22.786,22.577,22.577,1841,0
2012-12-13,22.625,23.25,22.625,23.25,2564,0
2012-12-14,22.804,22.814,22.617,22.733,2248,0
2012-12-17,22.659,22.914,22.586,22.586,9937,0
2012-12-18,22.643,22.725,22.577,22.577,8362,0
2012-12-19,22.617,22.718,22.577,22.586,2298,0
2012-12-20,22.594,22.609,22.577,22.586,3426,0
2012-12-21,22.594,22.594,22.408,22.508,2867,0
2012-12-24,22.425,22.451,22.017,22.017,2494,0
2012-12-26,22.484,22.484,21.971,22.173,13605,0
2012-12-27,21.973,22.383,21.93,22.035,4848,0
2012-12-28,21.677,22.071,21.669,22.071,7345,0
2012-12-31,22.043,22.052,21.893,21.978,1975,0
2013-01-02,21.853,22.157,21.154,21.816,8405,0
2013-01-03,21.844,22.018,21.808,21.862,3785,0
2013-01-04,22.004,22.249,21.878,21.893,2921,0
2013-01-07,21.978,22.116,21.978,21.986,3889,0
2013-01-08,22.018,22.315,21.986,21.986,6152,0
2013-01-09,22.306,22.494,21.978,22.071,9739,0
2013-01-10,22.071,22.486,22.071,22.366,7378,0
2013-01-11,22.15,22.503,22.126,22.126,3221,0
2013-01-14,22.538,22.628,22.107,22.572,12774,0
2013-01-15,22.511,22.669,22.511,22.611,3668,0
2013-01-16,22.736,22.875,22.529,22.695,4702,0
2013-01-17,22.572,22.654,22.572,22.58,5326,0
2013-01-18,22.572,22.572,22.529,22.529,464,0
2013-01-22,22.239,22.712,22.239,22.712,4926,0
2013-01-23,22.755,22.782,22.728,22.782,8994,0
2013-01-24,23.247,23.247,22.774,22.841,1444,0
2013-01-25,23.247,23.247,22.646,22.646,823,0
2013-01-28,23.016,23.016,22.999,23.016,935,0
2013-01-29,23.033,23.269,22.712,23.247,9563,0
2013-01-30,23.318,23.71,23.318,23.371,3507,0
2013-01-31,23.396,23.539,23.328,23.345,1596,0
2013-02-01,23.074,23.243,23.074,23.083,1916,0
2013-02-04,23.152,23.152,23.152,23.152,1405,0
2013-02-05,23.029,23.056,23.029,23.038,761,0
2013-02-06,22.813,23.726,22.813,23.726,14010,0
2013-02-07,23.515,23.742,22.939,23.601,2000,0
2013-02-08,23.158,23.388,23.158,23.309,707,0
2013-02-11,23.362,23.362,23.302,23.362,527,0
2013-02-12,23.421,24.004,23.371,23.668,4838,0
2013-02-13,23.421,23.974,23.421,23.793,5106,0
2013-02-14,23.99,23.99,23.759,23.855,3268,0
2013-02-15,23.82,23.882,23.793,23.838,2650,0
2013-02-19,23.873,23.882,23.66,23.71,4459,0
2013-02-20,23.702,23.89,23.694,23.759,6131,0
2013-02-21,23.966,23.996,23.966,23.966,7754,0
2013-02-22,23.966,23.966,23.838,23.838,13846,0
2013-02-25,23.81,23.958,23.81,23.838,4473,0
2013-02-26,23.838,23.948,23.838,23.838,1648,0
2013-02-27,23.88,24.038,23.87,23.888,5641,0
2013-02-28,23.988,24.038,23.988,24.038,3411,0
2013-03-01,23.911,24.021,23.87,24.011,6227,0
2013-03-04,24.004,24.011,23.88,24.004,3651,0
2013-03-05,24.011,24.03,23.88,23.988,4307,0
2013-03-06,23.888,23.988,23.87,23.888,2187,0
2013-03-07,23.98,24.021,23.896,23.964,993,0
2013-03-08,23.964,23.972,23.657,23.972,5860,0
2013-03-11,23.994,24.03,23.87,24.004,4396,0
2013-03-12,24.021,24.082,24.021,24.082,4462,0
2013-03-13,24.082,24.092,24.073,24.092,2348,0
2013-03-14,24.038,24.038,24.038,24.038,100,0
2013-03-15,24.038,24.1,23.994,23.994,1431,0
2013-03-18,24.1,24.337,23.87,24.038,10996,0
2013-03-19,24.532,24.532,24.038,24.168,4226,0
2013-03-20,24.004,24.092,23.888,23.888,5251,0
2013-03-21,24.507,24.956,23.88,24.082,7454,0
2013-03-22,24.168,24.245,23.98,24.128,3004,0
2013-03-25,23.911,24.237,23.888,24.237,701,0
2013-03-26,23.929,24.047,23.911,24.047,1642,0
2013-03-27,23.978,23.978,23.944,23.944,926,0
2013-03-28,23.944,23.944,23.841,23.841,566,0
2013-04-01,23.953,23.986,23.841,23.986,672,0
2013-04-02,23.841,23.986,23.841,23.986,1792,0
2013-04-03,23.858,23.858,23.841,23.841,344,0
2013-04-04,23.841,23.841,23.653,23.653,2554,0
2013-04-05,23.754,23.754,23.754,23.754,100,0
2013-04-08,23.867,23.969,23.267,23.282,3192,0
2013-04-09,23.259,23.466,23.1,23.1,2471,0
2013-04-10,22.97,23.259,22.702,23.151,2262,0
2013-04-11,23.259,23.653,23.046,23.046,15317,0
2013-04-12,23.336,23.422,23.134,23.422,1136,0
2013-04-15,23.362,23.531,23.175,23.371,3938,0
2013-04-16,23.531,24.499,23.175,24.455,12948,0
2013-04-17,24.37,24.455,23.944,24.455,7777,0
2013-04-18,24.412,24.412,23.953,23.953,2759,0
2013-04-19,23.993,24.157,23.362,24.149,6096,0
2013-04-22,23.944,24.157,23.729,24.157,6370,0
2013-04-23,24.149,24.412,23.729,24.412,5578,0
2013-04-24,24.316,24.316,23.901,24.157,1523,0
2013-04-25,24.116,24.157,24.116,24.149,362,0
2013-04-26,24.089,24.089,24.089,24.089,222,0
2013-04-29,24.611,24.611,24.055,24.055,3569,0
2013-04-30,24.188,24.188,23.938,23.965,529,0
2013-05-01,23.887,24.179,23.887,23.903,3846,0
2013-05-02,23.782,24.11,23.372,24.11,2945,0
2013-05-03,24.03,24.188,23.756,23.756,4985,0
2013-05-07,24.188,24.399,23.88,24.27,5958,0
2013-05-08,24.26,24.568,23.87,24.012,10610,0
2013-05-09,24.27,24.27,23.929,24.239,3843,0
2013-05-10,23.956,24.27,23.956,24.188,1662,0
2013-05-13,24.004,24.27,24.004,24.27,3234,0
2013-05-14,24.083,24.33,24.083,24.33,3991,0
2013-05-15,24.276,24.595,24.276,24.276,2949,0
2013-05-16,24.276,24.399,23.843,23.843,235933,0
2013-05-17,24.144,24.144,23.91,23.947,2102,0
2013-05-20,24.03,24.511,23.972,23.972,4068,0
2013-05-21,23.972,24.161,23.639,23.639,3251,0
2013-05-22,23.646,24.074,23.63,23.63,4704,0
2013-05-23,23.938,23.938,23.673,23.798,4662,0
2013-05-24,23.756,24.11,23.706,23.98,2536,0
2013-05-28,23.68,24.093,23.68,23.929,2546,0
2013-05-29,23.733,23.749,23.569,23.749,3493,0
2013-05-30,23.749,24.172,23.707,23.707,2265,0
2013-05-31,23.674,24.096,23.587,23.596,3987,0
2013-06-04,24.086,24.086,23.201,23.226,5919,0
2013-06-05,23.31,23.543,23.108,23.108,7071,0
2013-06-06,23.346,23.346,22.649,23.319,8118,0
2013-06-07,23.356,24.005,23.356,23.982,10916,0
2013-06-10,23.624,23.827,23.045,23.749,5118,0
2013-06-11,23.596,23.596,22.977,23.226,3451,0
2013-06-12,23.234,23.416,23.192,23.201,7913,0
2013-06-13,23.441,23.441,22.698,22.698,4832,0
2013-06-14,23.192,23.967,22.788,23.664,19774,0
2013-06-17,23.967,24.049,23.21,23.792,6041,0
2013-06-18,23.664,23.664,23.192,23.216,1396,0
2013-06-19,23.912,23.94,23.192,23.234,2600,0
2013-06-20,23.268,23.45,22.943,23.406,4200,0
2013-06-21,23.017,23.045,22.796,23.045,1293,0
2013-06-24,22.718,22.718,22.708,22.708,341,0
2013-06-25,23.045,23.045,22.725,22.725,1163,0
2013-06-26,22.826,22.826,22.139,22.392,10241,0
2013-06-27,22.799,22.921,22.617,22.727,6985,0
2013-06-28,23.419,23.464,22.999,22.999,1233,0
2013-07-01,23.264,23.264,23.264,23.264,199,0
2013-07-02,22.987,23.23,22.447,22.617,5778,0
2013-07-03,22.97,22.97,22.828,22.828,458,0
2013-07-05,22.456,22.465,22.188,22.228,8018,0
2013-07-08,22.438,22.625,22.28,22.488,18963,0
2013-07-09,22.505,22.593,22.366,22.366,6717,0
2013-07-10,22.617,22.987,22.617,22.987,1860,0
2013-07-11,22.841,22.912,22.834,22.895,9229,0
2013-07-12,23.146,23.306,23.146,23.306,12609,0
2013-07-15,23.178,23.481,23.178,23.178,6663,0
2013-07-16,23.687,23.687,22.834,22.834,1272,0
2013-07-17,23.611,23.611,22.72,23.084,2041,0
2013-07-18,23.066,23.084,22.979,23.084,3584,0
2013-07-19,23.529,23.529,23.264,23.52,2826,0
2013-07-22,23.153,23.153,23.153,23.153,126,0
2013-07-23,23.153,23.729,23.057,23.057,2665,0
2013-07-24,23.048,23.394,22.667,23.264,29818,0
2013-07-25,23.03,23.27,22.651,23.264,11663,0
2013-07-26,23.264,23.297,22.617,22.617,2473,0
2013-07-29,23.454,23.454,22.609,22.694,1241,0
2013-07-30,23.502,23.502,22.898,23.051,3126,0
2013-07-31,22.915,25.057,22.907,23.199,6843,0
2013-08-01,23.346,23.676,23.328,23.328,2313,0
2013-08-02,23.328,23.683,23.07,23.07,3417,0
2013-08-05,22.785,22.949,22.738,22.949,2280,0
2013-08-06,23.07,23.282,22.776,22.776,2111,0
2013-08-07,22.757,23.319,22.748,22.932,3103,0
2013-08-08,22.853,23.31,22.738,22.738,1228,0
2013-08-09,22.767,22.812,22.757,22.812,1045,0
2013-08-12,22.738,22.941,22.636,22.844,4027,0
2013-08-13,22.924,22.957,22.467,22.561,3964,0
2013-08-14,22.571,23.267,22.122,22.132,9606,0
2013-08-15,22.214,22.517,22.065,22.065,7640,0
2013-08-16,22.075,22.146,21.565,22.141,11594,0
2013-08-19,21.887,21.902,21.388,21.861,7075,0
2013-08-20,21.834,22.122,21.731,21.798,4061,0
2013-08-21,21.814,21.814,21.814,21.814,457,0
2013-08-22,21.814,22.056,21.814,21.947,9141,0
2013-08-23,22.03,22.122,21.94,22.122,2256,0
2013-08-26,22.122,22.628,22.122,22.603,2171,0
2013-08-27,22.03,22.404,22.03,22.141,2559,0
2013-08-28,22.394,22.655,22.34,22.467,2753,0
2013-08-29,22.655,22.655,21.892,22.404,1728,0
2013-08-30,22.481,22.533,22.016,22.533,2791,0
2013-09-03,22.188,22.655,22.188,22.655,3418,0
2013-09-04,22.368,22.663,22.348,22.663,2144,0
2013-09-05,22.449,22.535,22.394,22.535,3174,0
2013-09-06,22.637,22.663,22.449,22.655,4766,0
2013-09-09,22.663,22.663,22.332,22.535,5164,0
2013-09-10,22.535,22.535,22.332,22.5,7599,0
2013-09-11,22.378,22.449,22.378,22.44,4937,0
2013-09-12,22.332,22.34,22.322,22.322,974,0
2013-09-13,22.508,22.535,22.449,22.535,5933,0
2013-09-16,22.332,22.535,22.322,22.508,4445,0
2013-09-17,22.322,22.34,22.121,22.188,3477,0
2013-09-18,22.315,22.526,22.111,22.518,3171,0
2013-09-19,22.535,22.535,22.44,22.49,3912,0
2013-09-20,22.49,22.49,22.131,22.358,1468,0
2013-09-23,22.483,22.49,22.213,22.49,1782,0
2013-09-24,22.205,22.535,22.121,22.535,4144,0
2013-09-25,22.146,22.526,22.121,22.526,6534,0
2013-09-26,22.535,22.535,22.111,22.483,4473,0
2013-09-27,22.609,22.609,22.515,22.603,7486,0
2013-09-30,22.602,22.609,22.524,22.602,5636,0
2013-10-01,22.603,22.915,22.603,22.609,4149,0
2013-10-02,22.686,23.185,22.609,22.785,7597,0
2013-10-03,22.958,23.557,22.737,23.515,5052,0
2013-10-07,22.653,23.236,22.429,23.236,2778,0
2013-10-08,22.569,23.025,22.158,22.668,3735,0
2013-10-09,23.236,23.236,23.236,23.236,455,0
2013-10-10,22.577,23.436,22.577,23.016,1727,0
2013-10-11,22.609,23.473,22.609,23.108,3315,0
2013-10-14,23.218,23.393,23.218,23.393,2424,0
2013-10-15,23.218,23.482,22.729,23.134,4062,0
2013-10-16,22.822,23.134,22.785,23.089,1844,0
2013-10-17,23.411,23.411,22.793,23.134,905,0
2013-10-18,23.482,23.482,23.142,23.142,1844,0
2013-10-21,23.482,23.482,23.025,23.218,4932,0
2013-10-22,23.218,23.445,23.218,23.428,3107,0
2013-10-23,23.158,23.393,22.925,23.236,3363,0
2013-10-25,22.915,23.218,22.915,23.218,392,0
2013-10-28,23.218,23.218,22.915,22.915,2111,0
2013-10-29,23.044,23.044,22.915,23.044,1611,0
2013-10-30,23.073,23.127,22.99,23.081,2405,0
2013-10-31,23.56,23.56,23.404,23.429,5616,0
2013-11-01,22.737,22.916,22.737,22.908,454,0
2013-11-04,22.829,22.829,22.822,22.822,347,0
2013-11-05,23.127,23.429,22.899,23.429,5813,0
2013-11-06,23.56,23.56,23.22,23.475,2289,0
2013-11-07,23.456,23.475,23.352,23.475,1147,0
2013-11-08,23.475,23.475,23.475,23.475,1379,0
2013-11-11,23.343,23.343,23.212,23.212,2960,0
2013-11-12,23.212,23.298,23.212,23.298,1147,0
2013-11-13,23.298,23.298,23.1,23.1,768,0
2013-11-15,23.212,23.298,22.967,23.298,3120,0
2013-11-18,23.22,23.298,23.22,23.298,4870,0
2013-11-19,23.254,23.343,23.127,23.343,8321,0
2013-11-20,23.343,23.343,23.135,23.212,8631,0
2013-11-21,23.127,23.343,23.127,23.343,4513,0
2013-11-22,23.343,23.56,23.288,23.56,7009,0
2013-11-25,23.56,23.822,23.127,23.56,7786,0
2013-11-26,23.23,23.534,23.203,23.212,5980,0
2013-11-27,23.203,23.476,22.862,22.983,3075,0
2013-12-03,23.064,23.064,22.958,22.958,855,0
2013-12-04,22.967,23.017,22.624,22.898,8740,0
2013-12-05,22.95,23.186,22.844,22.941,2390,0
2013-12-06,23.127,23.127,23.127,23.127,100,0
2013-12-09,22.941,22.95,22.684,22.684,4059,0
2013-12-10,23.035,23.035,22.633,22.756,3375,0
2013-12-11,22.701,22.756,22.6,22.746,5367,0
2013-12-12,22.756,23.307,22.756,23.017,4849,0
2013-12-13,22.756,23.127,22.756,23.127,3373,0
2013-12-16,22.792,23.271,22.792,23.271,791,0
2013-12-17,22.821,22.983,22.821,22.983,2968,0
2013-12-18,22.844,22.844,22.844,22.844,236,0
2013-12-19,23.271,23.315,23.271,23.315,483,0
2013-12-20,23.44,23.544,22.837,23.544,5961,0
2013-12-23,23.422,23.458,23.008,23.008,6160,0
2013-12-24,23.026,23.064,22.888,22.907,3821,0
2013-12-26,22.853,23.405,22.756,23.325,10732,0
2013-12-27,23.32,23.347,23.32,23.32,4822,0
2013-12-30,23.32,23.548,23.32,23.548,1992,0
2013-12-31,23.471,23.568,23.471,23.568,2509,0
2014-01-02,23.497,23.497,23.085,23.094,4156,0
2014-01-03,23.048,23.19,23.048,23.19,1416,0
2014-01-06,23.259,23.347,23.259,23.347,4432,0
2014-01-07,23.576,23.576,23.138,23.138,4259,0
2014-01-08,23.131,23.918,23.131,23.392,14259,0
2014-01-09,23.497,23.557,23.497,23.529,792,0
2014-01-10,23.801,23.801,23.75,23.75,631,0
2014-01-13,23.274,23.497,23.164,23.497,1379,0
2014-01-14,23.655,23.655,23.646,23.646,1225,0
2014-01-15,23.357,23.481,23.066,23.481,2355,0
2014-01-16,23.481,23.481,23.085,23.481,2856,0
2014-01-17,23.259,23.259,23.113,23.113,250,0
2014-01-21,22.961,23.155,22.961,23.03,2891,0
2014-01-22,23.435,23.435,23.131,23.311,1294,0
2014-01-23,23.066,23.267,23.038,23.267,8248,0
2014-01-24,23.172,23.259,22.824,22.978,11102,0
2014-01-27,22.993,23.003,22.831,22.928,2150,0
2014-01-28,22.9,23.048,22.9,23.038,3984,0
2014-01-29,23.195,23.195,22.827,22.827,3043,0
2014-01-30,23.033,23.167,23.033,23.167,1225,0
2014-01-31,23.195,23.212,23.195,23.203,2098,0
2014-02-03,23.195,23.195,22.841,23.016,1147,0
2014-02-04,22.886,23.195,22.886,23.195,3352,0
2014-02-05,22.905,23.134,22.905,23.016,6119,0
2014-02-06,22.957,23.186,22.923,23.186,4350,0
2014-02-10,22.982,22.989,22.762,22.762,6237,0
2014-02-11,23.159,23.159,22.762,22.974,2639,0
2014-02-12,22.974,22.974,22.974,22.974,424,0
2014-02-13,22.931,23.062,22.931,23.062,4630,0
2014-02-14,23.052,23.062,22.905,22.905,3020,0
2014-02-18,23.033,23.033,22.905,22.931,3415,0
2014-02-19,23.126,23.126,22.923,22.966,657,0
2014-02-20,22.974,23.071,22.957,23.071,6024,0
2014-02-21,23.016,23.072,23.016,23.072,1245,0
2014-02-24,23.299,23.299,23.099,23.167,3531,0
2014-02-25,23.134,23.134,23.134,23.134,599,0
2014-02-26,23.209,23.209,23.209,23.209,906,0
2014-02-27,23.367,23.367,23.182,23.2,1304,0
2014-02-28,23.148,23.367,23.148,23.359,2035,0
2014-03-03,23.164,23.216,23.095,23.216,6756,0
2014-03-04,23.086,23.66,23.086,23.66,4819,0
2014-03-05,23.737,23.836,23.492,23.836,6164,0
2014-03-06,23.509,23.826,23.509,23.617,1081,0
2014-03-07,23.617,23.617,23.617,23.617,1133,0
2014-03-10,23.57,23.57,23.524,23.524,463,0
2014-03-11,23.617,23.634,23.617,23.634,3097,0
2014-03-12,23.132,23.65,23.132,23.216,2437,0
2014-03-13,23.182,23.209,23.182,23.192,734,0
2014-03-14,23.261,23.261,23.216,23.216,2166,0
2014-03-18,23.216,23.685,23.173,23.394,4820,0
2014-03-19,23.216,23.509,23.216,23.509,2539,0
2014-03-20,23.729,23.729,23.394,23.438,3326,0
2014-03-21,23.295,23.377,23.261,23.269,3536,0
2014-03-24,23.304,23.42,23.304,23.35,8076,0
2014-03-25,23.394,23.394,23.285,23.331,2008,0
2014-03-26,23.173,23.5,23.173,23.269,18801,0
2014-03-27,23.269,23.412,23.2,23.2,3526,0
2014-03-28,23.405,23.414,23.333,23.333,4743,0
2014-03-31,23.378,23.8,23.378,23.8,11557,0
2014-04-01,23.8,23.8,23.793,23.793,677,0
2014-04-02,23.369,23.738,23.361,23.554,3031,0
2014-04-03,23.422,23.535,23.395,23.535,7318,0
2014-04-04,23.484,23.484,23.324,23.378,2748,0
2014-04-07,23.458,23.525,23.324,23.511,9372,0
2014-04-08,23.395,23.517,23.395,23.517,1133,0
2014-04-09,23.517,23.517,23.387,23.387,1112,0
2014-04-10,23.343,24.194,23.343,23.955,23591,0
2014-04-11,23.918,24.698,23.909,23.989,2218,0
2014-04-14,24.177,24.177,24.04,24.04,1091,0
2014-04-15,23.848,24.031,23.698,23.82,2661,0
2014-04-16,23.757,24.287,23.757,24.261,9569,0
2014-04-17,24.087,24.287,24.087,24.287,7991,0
2014-04-21,24.296,24.873,23.839,24.605,8060,0
2014-04-22,24.261,24.565,24.105,24.15,2599,0
2014-04-23,24.239,24.605,24.004,24.605,4630,0
2014-04-24,24.615,24.768,24.287,24.768,1239,0
2014-04-25,24.529,24.689,24.35,24.689,883,0
2014-04-28,24.605,24.642,24.546,24.642,2338,0
2014-04-29,24.645,24.645,24.335,24.381,13487,0
2014-04-30,24.159,24.159,24.116,24.159,4219,0
2014-05-01,24.178,24.178,23.829,23.893,2731,0
2014-05-02,24.024,24.232,24.024,24.116,1521,0
2014-05-05,23.981,24.352,23.937,24.159,2535,0
2014-05-06,24.335,24.335,24.289,24.316,1275,0
2014-05-07,24.203,24.335,23.866,24.335,672,0
2014-05-08,23.866,24.326,23.866,24.142,1149,0
2014-05-09,23.918,24.298,23.81,24.298,2568,0
2014-05-12,23.981,24.335,23.973,24.335,3779,0
2014-05-13,24.005,24.024,24.005,24.024,681,0
2014-05-14,24.371,24.381,24.151,24.151,3921,0
2014-05-15,23.928,24.335,23.82,24.032,2310,0
2014-05-16,23.901,24.381,23.857,24.335,2362,0
2014-05-19,23.893,24.116,23.893,23.893,3058,0
2014-05-20,23.901,24.014,23.893,24.014,1940,0
2014-05-21,23.973,24.032,23.893,23.99,2167,0
2014-05-22,23.82,23.981,23.776,23.829,5991,0
2014-05-23,23.714,23.714,23.653,23.653,237,0
2014-05-27,24.247,24.247,23.981,23.981,2513,0
2014-05-28,23.949,24.045,23.691,23.734,4524,0
2014-05-29,23.887,23.903,23.691,23.741,1398,0
2014-05-30,23.734,23.734,23.691,23.691,447,0
2014-06-02,23.691,23.691,23.691,23.691,229,0
2014-06-03,23.601,23.7,23.601,23.7,1020,0
2014-06-04,23.691,23.869,23.646,23.869,2561,0
2014-06-05,23.664,23.664,23.646,23.646,304,0
2014-06-06,23.656,23.708,23.526,23.526,2268,0
2014-06-09,23.869,23.903,23.646,23.646,1357,0
2014-06-10,23.511,23.555,23.019,23.406,9432,0
2014-06-11,23.234,23.37,23.077,23.37,4022,0
2014-06-12,23.243,23.388,23.243,23.362,3142,0
2014-06-13,23.305,23.305,23.261,23.261,964,0
2014-06-16,23.286,23.362,23.277,23.277,2280,0
2014-06-17,23.252,23.546,23.252,23.334,3180,0
2014-06-18,23.362,23.406,23.362,23.406,1575,0
2014-06-19,23.503,23.503,23.388,23.468,2507,0
2014-06-20,23.511,23.511,23.344,23.511,1705,0
2014-06-23,23.396,23.511,23.396,23.511,1831,0
2014-06-24,23.511,23.511,23.379,23.423,3641,0
2014-06-25,23.45,23.45,23.334,23.406,4000,0
2014-06-26,23.638,23.638,23.379,23.406,3195,0
2014-06-27,23.416,23.631,23.416,23.433,3035,0
2014-06-30,23.711,24.049,23.487,23.496,4993,0
2014-07-01,24.012,24.012,24.012,24.012,560,0
2014-07-02,23.461,24.096,23.461,23.567,2463,0
2014-07-03,23.538,24.012,23.505,24.012,1902,0
2014-07-07,23.623,23.623,23.623,23.623,1827,0
2014-07-08,23.603,23.943,23.603,23.603,3302,0
2014-07-09,23.639,23.676,23.538,23.676,965,0
2014-07-11,23.519,23.519,23.519,23.519,294,0
2014-07-14,23.79,23.79,23.639,23.639,1013,0
2014-07-15,23.557,23.711,23.557,23.711,439,0
2014-07-16,23.613,23.683,23.613,23.639,584,0
2014-07-17,23.781,23.781,23.781,23.781,339,0
2014-07-18,23.603,23.719,23.603,23.719,1148,0
2014-07-21,23.772,23.835,23.744,23.79,2485,0
2014-07-22,23.933,24.012,23.762,23.762,3423,0
2014-07-23,23.744,23.781,23.623,23.772,2312,0
2014-07-24,23.676,23.754,23.676,23.754,975,0
2014-07-25,23.631,23.631,23.425,23.461,3560,0
2014-07-28,23.538,23.603,23.538,23.594,671,0
2014-07-29,23.683,23.683,23.658,23.658,403,0
2014-07-30,23.72,23.72,23.649,23.649,1059,0
2014-07-31,23.712,23.712,23.576,23.667,3290,0
2014-08-01,23.703,24.097,23.632,24.097,5838,0
2014-08-04,23.935,23.935,23.836,23.836,625,0
2014-08-05,24.078,24.097,23.72,23.72,1424,0
2014-08-06,23.883,24.955,23.883,23.964,5380,0
2014-08-07,24.679,24.679,23.845,24.474,6469,0
2014-08-11,23.964,23.98,23.964,23.98,3404,0
2014-08-12,24.393,24.393,23.729,23.729,5272,0
2014-08-13,24.464,24.464,23.873,23.873,472,0
2014-08-14,23.935,24.474,23.935,24.474,1458,0
2014-08-18,24.474,24.474,24.204,24.204,5522,0
2014-08-19,24.474,24.474,24.005,24.024,3702,0
2014-08-20,24.116,24.204,24.116,24.116,669,0
2014-08-21,24.116,24.116,23.845,23.845,2251,0
2014-08-22,23.845,24.152,23.845,23.892,4717,0
2014-08-25,24.024,24.041,23.954,24.041,6239,0
2014-08-26,24.069,24.069,23.763,23.883,4808,0
2014-08-27,23.976,24.001,23.94,23.949,3280,0
2014-08-28,24.38,24.38,23.976,24.26,3885,0
2014-08-29,24.287,24.287,23.785,23.785,4231,0
2014-09-02,23.887,24.054,23.887,24.054,362,0
2014-09-03,23.84,24.001,23.84,23.858,3737,0
2014-09-04,24.046,24.046,23.749,23.858,4347,0
2014-09-05,23.887,23.887,23.688,23.688,5088,0
2014-09-08,23.785,23.811,23.767,23.793,1004,0
2014-09-09,23.785,24.046,23.767,24.019,7062,0
2014-09-10,23.959,24.201,23.959,24.201,1859,0
2014-09-11,23.887,23.968,23.867,23.968,1895,0
2014-09-12,24.064,24.423,24.064,24.423,7686,0
2014-09-16,24.325,24.325,24.287,24.287,1522,0
2014-09-17,24.287,24.559,24.287,24.514,8253,0
2014-09-18,24.38,24.48,24.306,24.406,8600,0
2014-09-19,24.38,24.38,24.306,24.334,1431,0
2014-09-22,24.306,24.648,24.287,24.287,12546,0
2014-09-23,24.696,24.696,24.334,24.514,26041,0
2014-09-24,24.423,24.586,24.315,24.406,21878,0
2014-09-25,24.568,24.576,23.391,24.147,31618,0
2014-09-26,24.064,24.601,23.959,24.471,85297,0
2014-09-29,24.373,24.622,24.066,24.157,14748,0
2014-09-30,23.96,24.28,23.95,24.113,3020,0
2014-10-01,24.364,24.364,24.085,24.354,5064,0
2014-10-02,24.417,24.417,24.029,24.029,1630,0
2014-10-03,24.066,24.299,24.02,24.299,3059,0
2014-10-06,24.328,24.328,24.328,24.328,444,0
2014-10-08,24.464,24.474,24.066,24.194,3571,0
2014-10-09,24.157,24.177,24.056,24.056,953,0
2014-10-10,24.056,24.066,23.739,23.739,6335,0
2014-10-13,23.688,23.733,23.652,23.715,1896,0
2014-10-14,23.652,23.986,23.652,23.739,9952,0
2014-10-15,23.868,23.912,23.715,23.715,5347,0
2014-10-16,23.715,23.767,23.715,23.767,610,0
2014-10-17,23.868,23.922,23.868,23.922,1552,0
2014-10-20,24.299,24.309,23.912,23.941,11262,0
2014-10-21,23.922,24.02,23.749,23.757,12632,0
2014-10-22,23.859,23.878,23.757,23.793,3036,0
2014-10-23,23.662,23.878,23.662,23.821,2482,0
2014-10-24,23.793,23.831,23.757,23.831,1129,0
2014-10-27,23.802,23.85,23.767,23.767,3531,0
2014-10-28,23.767,23.786,23.724,23.724,5254,0
2014-10-29,23.804,23.914,23.804,23.905,1440,0
2014-10-30,23.889,23.962,23.833,23.962,1500,0
2014-10-31,24.004,24.189,23.943,24.004,10316,0
2014-11-04,24.16,24.16,23.924,23.952,4424,0
2014-11-05,23.97,23.978,23.952,23.962,604,0
2014-11-06,23.898,23.943,23.852,23.905,2852,0
2014-11-07,23.87,23.88,23.86,23.87,1217,0
2014-11-10,23.933,23.933,23.933,23.933,730,0
2014-11-11,23.962,23.962,23.852,23.889,3463,0
2014-11-12,23.852,23.933,23.852,23.914,1924,0
2014-11-13,23.914,23.914,23.889,23.889,1664,0
2014-11-14,23.924,24.004,23.924,24.004,5405,0
2014-11-17,24.031,24.05,24.004,24.004,662,0
2014-11-18,24.004,24.041,24.004,24.041,1986,0
2014-11-19,23.889,24.041,23.889,23.924,7362,0
2014-11-20,23.914,23.987,23.914,23.987,3818,0
2014-11-21,23.788,23.995,23.788,23.987,3692,0
2014-11-24,23.905,24.004,23.905,24.004,3265,0
2014-11-25,23.87,24.023,23.87,24.013,5911,0
2014-11-26,23.929,23.984,23.929,23.948,1209,0
2014-11-28,23.929,23.929,23.929,23.929,222,0
2014-12-01,23.993,24.009,23.938,24.009,4655,0
2014-12-02,23.974,23.993,23.974,23.993,767,0
2014-12-03,23.974,23.974,23.948,23.948,4476,0
2014-12-04,24.009,24.009,23.929,23.938,1198,0
2014-12-05,23.948,23.948,23.948,23.948,244,0
2014-12-08,23.938,23.974,23.938,23.974,3146,0
2014-12-09,23.984,23.984,23.984,23.984,240,0
2014-12-10,23.984,24.019,23.984,24.019,2671,0
2014-12-11,24.084,24.084,24.055,24.055,540,0
2014-12-12,23.974,23.974,23.957,23.966,2371,0
2014-12-15,24.019,24.019,23.957,23.966,1895,0
2014-12-16,24.019,24.028,24.009,24.019,2860,0
2014-12-17,24.055,24.055,24.055,24.055,594,0
2014-12-18,23.993,24.037,23.993,24.009,10518,0
2014-12-19,24.13,24.138,24.009,24.009,1270,0
2014-12-22,23.957,24.047,23.957,23.957,6412,0
2014-12-23,23.966,24.037,23.929,23.929,372,0
2014-12-24,23.938,23.948,23.938,23.938,955,0
2014-12-26,23.856,23.938,23.847,23.929,6783,0
2014-12-29,23.97,23.996,23.97,23.979,1098,0
2014-12-30,23.942,23.942,23.932,23.932,546,0
2014-12-31,23.888,23.888,23.432,23.697,7347,0
2015-01-02,23.841,23.841,23.794,23.822,1842,0
2015-01-05,23.841,23.841,23.706,23.74,5016,0
2015-01-06,23.75,23.75,23.75,23.75,1676,0
2015-01-07,23.822,23.841,23.822,23.841,821,0
2015-01-08,23.794,23.794,23.724,23.724,1906,0
2015-01-09,23.706,23.733,23.697,23.733,1976,0
2015-01-12,23.75,23.768,23.75,23.768,499,0
2015-01-13,23.851,23.851,23.758,23.758,605,0
2015-01-14,23.715,23.832,23.715,23.75,766,0
2015-01-15,23.768,23.97,23.706,23.97,8819,0
2015-01-16,23.778,24.126,23.778,23.951,7579,0
2015-01-20,23.832,24.079,23.832,23.996,4506,0
2015-01-21,24.069,24.325,24.069,24.161,9236,0
2015-01-22,24.596,24.596,24.181,24.344,4771,0
2015-01-23,24.287,24.325,24.171,24.235,2526,0
2015-01-26,24.126,24.205,24.069,24.205,16466,0
2015-01-27,24.397,24.397,24.171,24.277,1781,0
2015-01-28,24.007,24.036,23.973,23.973,861,0
2015-01-29,24.007,24.147,23.916,24.147,4413,0
2015-01-30,24.165,25.023,24.165,24.687,45358,0
2015-02-02,24.51,24.557,24.193,24.193,4017,0
2015-02-03,24.147,24.238,24.147,24.147,14426,0
2015-02-04,24.156,24.238,24.147,24.238,11998,0
2015-02-05,24.254,24.401,24.238,24.401,2950,0
2015-02-06,24.271,24.329,24.238,24.281,2833,0
2015-02-11,24.485,24.485,24.281,24.281,3615,0
2015-02-12,24.31,24.447,24.281,24.3,2744,0
2015-02-13,24.31,24.31,24.3,24.3,220,0
2015-02-17,24.281,24.457,24.238,24.329,5894,0
2015-02-18,24.31,24.428,24.31,24.428,220,0
2015-02-19,24.246,24.32,24.238,24.32,544,0
2015-02-20,24.281,24.281,24.263,24.281,898,0
2015-02-23,24.281,24.329,24.281,24.329,544,0
2015-02-24,24.348,24.457,24.238,24.254,1837,0
2015-02-25,24.307,24.307,24.307,24.307,1208,0
2015-02-26,24.482,24.482,24.336,24.482,2444,0
2015-02-27,24.307,24.491,24.307,24.353,2243,0
2015-03-02,24.336,24.353,24.307,24.353,1856,0
2015-03-03,24.307,24.491,24.307,24.307,38592,0
2015-03-04,24.425,24.425,24.307,24.307,1527,0
2015-03-05,24.317,24.398,24.307,24.307,5887,0
2015-03-06,24.317,24.353,24.317,24.353,654,0
2015-03-09,24.307,24.353,24.307,24.353,7631,0
2015-03-10,24.353,24.353,24.307,24.307,5996,0
2015-03-11,24.307,24.345,24.307,24.307,1635,0
2015-03-12,24.353,24.353,24.307,24.307,3160,0
2015-03-13,24.307,24.353,23.84,23.995,8722,0
2015-03-16,24.226,24.244,24.226,24.244,2290,0
2015-03-17,23.931,24.143,23.877,24.143,6320,0
2015-03-18,23.877,24.206,23.877,24.206,4142,0
2015-03-19,24.153,24.153,23.941,24.107,2290,0
2015-03-20,24.069,24.079,23.941,24.079,2941,0
2015-03-23,24.143,24.143,23.96,24.06,3382,0
2015-03-24,24.089,24.143,23.969,24.143,2510,0
2015-03-25,24.126,24.126,23.978,24.032,2617,0
2015-03-26,24.117,24.117,24.117,24.117,654,0
2015-03-27,24.107,24.107,24.004,24.004,983,0
2015-03-30,24.073,24.138,24.073,24.138,653,0
2015-03-31,24.13,24.148,24.13,24.148,615,0
2015-04-01,24.148,24.395,24.148,24.156,1739,0
2015-04-02,24.138,24.412,24.093,24.185,14467,0
2015-04-07,24.256,24.412,24.231,24.395,8772,0
2015-04-08,24.292,24.292,24.121,24.138,2176,0
2015-04-09,24.138,24.138,24.093,24.101,3877,0
2015-04-10,24.093,24.221,24.093,24.111,5438,0
2015-04-13,24.083,24.193,24.083,24.138,3152,0
2015-04-14,24.13,24.13,24.13,24.13,871,0
2015-04-15,24.111,24.24,24.101,24.231,2718,0
2015-04-16,24.111,24.256,24.111,24.247,3550,0
2015-04-17,24.24,24.24,24.24,24.24,219,0
2015-04-20,24.121,24.13,24.093,24.093,2880,0
2015-04-21,24.073,24.148,24.073,24.138,2362,0
2015-04-22,24.093,24.193,24.046,24.193,1739,0
2015-04-23,24.185,24.185,24.017,24.017,5112,0
2015-04-24,23.964,23.964,23.945,23.954,1541,0
2015-04-27,23.999,24.083,23.999,24.083,653,0
2015-04-28,23.991,23.999,23.954,23.999,871,0
2015-04-29,24.098,24.107,24.098,24.107,435,0
2015-04-30,23.995,24.05,23.776,23.858,5208,0
2015-05-01,23.95,23.995,23.931,23.95,4126,0
2015-05-04,23.849,24.032,23.849,23.995,6839,0
2015-05-05,24.134,24.134,23.896,24.013,2281,0
2015-05-06,23.858,23.941,22.937,23.59,7893,0
2015-05-07,23.5,23.508,23.158,23.259,8629,0
2015-05-08,23.303,23.6,23.303,23.369,1084,0
2015-05-11,23.351,23.491,23.351,23.491,3040,0
2015-05-12,23.674,23.72,23.655,23.682,5780,0
2015-05-13,23.619,23.729,23.454,23.72,3581,0
2015-05-14,23.5,23.922,23.397,23.811,5208,0
2015-05-15,23.59,23.858,23.524,23.858,7328,0
2015-05-18,23.464,23.766,23.454,23.628,7023,0
2015-05-19,23.508,23.664,23.508,23.619,1848,0
2015-05-20,23.552,23.6,23.552,23.562,3368,0
2015-05-21,23.628,23.682,23.628,23.682,3040,0
2015-05-22,23.543,23.562,23.516,23.516,3040,0
2015-05-26,23.533,23.628,23.516,23.628,3611,0
2015-05-27,23.664,23.664,23.664,23.664,435,0
2015-05-28,23.663,23.673,23.541,23.56,4251,0
2015-05-29,23.531,23.654,23.531,23.654,7154,0
2015-06-01,23.654,23.654,23.405,23.531,4866,0
2015-06-02,23.489,23.617,23.489,23.588,1519,0
2015-06-03,23.57,23.626,23.515,23.531,4445,0
2015-06-04,23.489,23.489,23.489,23.489,100,0
2015-06-05,23.471,23.471,23.471,23.471,219,0
2015-06-08,23.58,23.58,23.531,23.531,1409,0
2015-06-09,23.522,23.588,23.522,23.58,1719,0
2015-06-10,23.58,23.607,23.58,23.607,1606,0
2015-06-11,23.598,23.598,23.56,23.58,3013,0
2015-06-12,23.531,23.607,23.531,23.607,2494,0
2015-06-15,23.55,23.617,23.541,23.617,1625,0
2015-06-16,23.58,23.598,23.58,23.598,1409,0
2015-06-17,23.57,23.681,23.57,23.681,755,0
2015-06-18,23.58,23.626,23.58,23.626,755,0
2015-06-19,23.636,23.681,23.636,23.681,1298,0
2015-06-22,23.636,23.636,23.636,23.636,100,0
2015-06-23,23.71,23.71,23.71,23.71,126,0
2015-06-24,23.681,23.71,23.681,23.71,867,0
2015-06-25,23.746,23.746,23.737,23.737,434,0
2015-06-26,23.644,23.876,23.626,23.876,1191,0
2015-06-29,23.846,23.948,23.846,23.948,327,0
2015-06-30,23.808,23.948,23.799,23.948,1031,0
2015-07-01,23.763,24.011,23.763,23.782,1622,0
2015-07-02,23.763,23.994,23.763,23.791,3355,0
2015-07-06,23.799,23.799,23.763,23.782,1948,0
2015-07-07,23.875,23.875,23.624,23.763,8649,0
2015-07-08,23.689,23.726,23.624,23.726,1842,0
2015-07-09,23.634,23.671,23.596,23.605,2271,0
2015-07-10,23.586,23.717,23.586,23.586,649,0
2015-07-13,23.717,23.717,23.624,23.624,327,0
2015-07-14,23.596,23.605,23.578,23.578,1302,0
2015-07-15,23.586,23.624,23.586,23.624,2310,0
2015-07-16,23.699,23.699,23.671,23.671,4650,0
2015-07-17,23.689,23.808,23.689,23.744,3137,0
2015-07-20,23.827,24.245,23.818,24.226,8868,0
2015-07-21,23.856,23.93,23.735,23.93,1296,0
2015-07-22,23.91,24.161,23.91,24.105,1842,0
2015-07-23,23.846,24.216,23.808,24.068,6599,0
2015-07-24,23.818,24.189,23.818,24.068,1948,0
2015-07-27,24.181,24.181,23.596,23.634,6381,0
2015-07-28,23.662,24.021,23.624,23.808,6489,0
2015-07-29,23.891,23.891,23.74,23.881,1078,0
2015-07-30,23.881,23.881,23.713,23.759,1078,0
2015-07-31,23.713,23.769,23.695,23.713,1294,0
2015-08-03,23.732,23.75,23.732,23.75,864,0
2015-08-04,23.75,23.759,23.713,23.723,1187,0
2015-08-05,23.713,23.804,23.713,23.804,326,0
2015-08-06,23.74,23.779,23.723,23.723,2069,0
2015-08-07,23.723,23.795,23.713,23.713,1187,0
2015-08-10,23.723,23.823,23.713,23.713,2485,0
2015-08-11,23.795,23.795,23.732,23.732,411,0
2015-08-12,23.62,23.705,23.582,23.62,7447,0
2015-08-13,23.573,23.695,23.509,23.658,4104,0
2015-08-14,23.648,23.676,23.573,23.591,1944,0
2015-08-17,23.658,23.658,23.553,23.591,1838,0
2015-08-18,23.534,23.534,23.534,23.534,753,0
2015-08-19,23.524,23.591,23.524,23.524,3023,0
2015-08-20,23.658,23.658,23.62,23.629,973,0
2015-08-21,23.544,23.591,23.544,23.544,2160,0
2015-08-24,23.524,23.524,23.389,23.436,4071,0
2015-08-25,23.436,23.788,23.389,23.629,15331,0
2015-08-26,23.629,23.629,23.629,23.629,100,0
2015-08-27,23.658,23.658,23.582,23.629,864,0
2015-08-28,23.676,23.704,23.572,23.609,6143,0
2015-08-31,23.619,23.804,23.619,23.666,1616,0
2015-09-01,23.647,23.666,23.609,23.666,862,0
2015-09-02,23.739,23.739,23.6,23.6,3340,0
2015-09-03,23.778,23.778,23.778,23.778,431,0
2015-09-04,23.638,23.899,23.5,23.581,6788,0
2015-09-08,23.638,23.722,23.524,23.609,4419,0
2015-09-09,23.619,23.749,23.619,23.749,3664,0
2015-09-10,23.609,23.684,23.59,23.684,967,0
2015-09-11,23.749,23.982,23.638,23.749,7221,0
2015-09-14,23.676,23.891,23.676,23.891,219,0
2015-09-15,23.694,23.739,23.666,23.704,1185,0
2015-09-16,23.628,23.628,23.581,23.628,1076,0
2015-09-17,23.758,23.758,23.666,23.666,1835,0
2015-09-18,23.666,23.666,23.619,23.619,646,0
2015-09-21,23.657,23.666,23.572,23.666,752,0
2015-09-22,23.628,23.628,23.59,23.609,1076,0
2015-09-23,23.609,23.609,23.609,23.609,971,0
2015-09-24,23.6,23.6,23.6,23.6,765,0
2015-09-25,23.609,23.609,23.609,23.609,100,0
2015-09-28,23.562,23.609,23.562,23.581,2084,0
2015-09-29,23.593,23.65,23.593,23.593,1613,0
2015-09-30,23.574,23.622,23.574,23.622,860,0
2015-10-01,23.574,23.622,23.574,23.622,430,0
2015-10-02,23.622,23.715,23.574,23.602,8387,0
2015-10-05,23.697,23.697,23.593,23.593,1250,0
2015-10-06,23.612,23.677,23.612,23.677,751,0
2015-10-07,23.715,24.068,23.66,24.02,4411,0
2015-10-08,23.622,24.068,23.622,23.874,2582,0
2015-10-09,23.975,23.975,23.826,23.975,968,0
2015-10-12,23.938,23.938,23.79,23.79,776,0
2015-10-13,24.182,24.182,23.687,23.761,1613,0
2015-10-14,23.715,23.967,23.715,23.807,1399,0
2015-10-15,23.687,23.826,23.677,23.771,6130,0
2015-10-16,23.967,23.967,23.697,23.697,324,0
2015-10-19,23.677,23.826,23.677,23.771,3103,0
2015-10-20,23.764,23.771,23.687,23.743,3424,0
2015-10-21,23.79,23.79,23.697,23.781,6130,0
2015-10-22,23.771,23.771,23.697,23.697,2258,0
2015-10-23,23.697,23.697,23.697,23.697,100,0
2015-10-26,23.836,24.143,23.752,24.068,4304,0
2015-10-27,24.115,24.115,23.884,23.967,3334,0
2015-10-28,24.015,24.015,23.853,23.853,5178,0
2015-10-29,23.867,24.119,23.81,23.82,3006,0
2015-10-30,24.034,24.034,23.8,23.82,3647,0
2015-11-02,23.858,23.961,23.858,23.951,1644,0
2015-11-03,23.858,24.024,23.783,23.839,4505,0
2015-11-04,23.839,23.858,23.736,23.8,3209,0
2015-11-05,23.793,23.912,23.793,23.896,966,0
2015-11-06,23.931,23.931,23.931,23.931,857,0
2015-11-09,23.839,23.839,23.774,23.774,379,0
2015-11-10,23.793,23.793,23.793,23.793,323,0
2015-11-11,23.755,23.81,23.727,23.81,2792,0
2015-11-12,23.727,23.82,23.727,23.727,5257,0
2015-11-13,23.755,23.764,23.727,23.764,2254,0
2015-11-17,23.783,23.81,23.783,23.783,1504,0
2015-11-18,23.81,23.81,23.764,23.8,3753,0
2015-11-19,23.81,23.858,23.774,23.774,6653,0
2015-11-20,23.848,23.848,23.727,23.727,4936,0
2015-11-23,23.727,23.82,23.727,23.82,6759,0
2015-11-24,23.848,23.848,23.745,23.745,2036,0
2015-11-25,23.727,23.82,23.727,23.82,1504,0
2015-11-27,23.875,23.875,23.808,23.808,322,0
2015-11-30,23.907,23.907,23.861,23.907,1607,0
2015-12-01,23.974,24.001,23.907,23.907,3000,0
2015-12-02,23.861,23.881,23.861,23.861,449,0
2015-12-03,23.861,24.189,23.731,24.142,14225,0
2015-12-04,23.984,24.029,23.871,23.871,3533,0
2015-12-07,23.935,24.067,23.891,23.945,2353,0
2015-12-08,24.009,24.039,23.833,23.955,2685,0
2015-12-09,23.926,23.926,23.891,23.907,1821,0
2015-12-10,23.861,23.945,23.833,23.833,1179,0
2015-12-11,24.009,24.009,23.833,23.842,2250,0
2015-12-14,24.009,24.009,23.804,23.842,2597,0
2015-12-15,23.955,23.955,23.778,23.778,2353,0
2015-12-16,23.731,23.731,23.731,23.731,428,0
2015-12-17,23.722,23.907,23.722,23.907,642,0
2015-12-18,23.722,23.804,23.722,23.739,1927,0
2015-12-21,23.731,23.861,23.722,23.814,15526,0
2015-12-22,23.823,23.823,23.823,23.823,271,0
2015-12-23,23.739,23.778,23.739,23.778,749,0
2015-12-28,23.899,23.899,23.739,23.749,3209,0
2015-12-29,23.813,23.822,23.721,23.822,2670,0
2015-12-30,23.767,23.813,23.767,23.767,3467,0
2015-12-31,23.822,23.87,23.807,23.87,616,0
2016-01-04,23.87,23.87,23.767,23.855,1393,0
2016-01-05,23.822,23.88,23.813,23.813,1687,0
2016-01-06,24.096,24.096,23.832,23.988,2076,0
2016-01-07,24.252,24.252,23.844,23.999,2278,0
2016-01-08,23.889,23.915,23.86,23.87,1024,0
2016-01-11,23.86,23.964,23.86,23.945,4872,0
2016-01-12,23.88,23.965,23.841,23.841,4364,0
2016-01-13,23.893,23.906,23.813,23.899,5072,0
2016-01-14,23.813,23.888,23.813,23.851,6821,0
2016-01-15,23.813,23.837,23.767,23.781,2426,0
2016-01-19,23.794,23.813,23.777,23.813,2246,0
2016-01-20,23.803,23.803,23.721,23.731,4922,0
2016-01-21,23.721,23.851,23.721,23.851,1656,0
2016-01-22,23.822,23.822,23.721,23.786,5395,0
2016-01-25,23.794,23.794,23.721,23.775,3618,0
2016-01-26,23.73,23.73,23.73,23.73,321,0
2016-01-27,23.73,23.73,23.703,23.73,2027,0
2016-01-28,23.767,23.767,23.767,23.767,124,0
2016-01-29,23.798,23.845,23.734,23.734,7376,0
2016-02-01,23.807,23.826,23.734,23.796,2258,0
2016-02-02,23.742,23.798,23.725,23.76,2874,0
2016-02-03,23.782,23.826,23.761,23.802,4463,0
2016-02-04,23.798,23.872,23.794,23.794,1545,0
2016-02-05,23.752,23.845,23.742,23.771,3159,0
2016-02-08,23.734,23.855,23.734,23.855,648,0
2016-02-09,23.818,23.949,23.742,23.901,3058,0
2016-02-10,23.968,24.004,23.949,23.959,2405,0
2016-02-11,23.771,23.771,23.771,23.771,2401,0
2016-02-12,23.734,23.901,23.734,23.798,3061,0
2016-02-17,23.761,23.845,23.761,23.845,300,0
2016-02-18,23.771,23.959,23.752,23.959,2666,0
2016-02-19,23.771,23.898,23.771,23.849,467,0
2016-02-22,23.798,23.942,23.798,23.874,1965,0
2016-02-23,23.937,24.221,23.937,24.146,2464,0
2016-02-24,23.91,24.324,23.91,24.324,4755,0
2016-02-25,24.221,24.361,24.159,24.159,4682,0
2016-02-26,24.295,24.362,24.168,24.362,10357,0
2016-02-29,23.973,24.276,23.973,23.987,3247,0
2016-03-01,23.987,24.249,23.987,24.249,2964,0
2016-03-02,24.203,24.249,24.203,24.232,2100,0
2016-03-03,24.249,24.266,24.146,24.266,1336,0
2016-03-04,24.24,24.271,24.194,24.212,1006,0
2016-03-07,24.149,24.334,24.146,24.334,1890,0
2016-03-08,24.176,24.269,24.146,24.269,1283,0
2016-03-09,24.156,24.304,24.156,24.214,1893,0
2016-03-11,23.995,24.156,23.969,24.156,1739,0
2016-03-14,24.285,24.418,24.146,24.249,2623,0
2016-03-15,24.061,24.136,24.004,24.004,2978,0
2016-03-16,24.322,24.322,24.043,24.176,2516,0
2016-03-17,24.061,24.08,24.043,24.051,816,0
2016-03-18,24.061,24.202,24.061,24.127,3444,0
2016-03-21,24.136,24.334,24.136,24.334,5970,0
2016-03-22,24.25,24.362,24.25,24.362,2339,0
2016-03-23,24.167,24.352,24.166,24.203,8746,0
2016-03-24,24.212,24.352,24.212,24.227,4196,0
2016-03-28,24.262,24.295,24.108,24.156,16361,0
2016-03-29,24.108,24.155,24.07,24.07,7071,0
2016-03-30,24.095,24.108,24.07,24.108,2573,0
2016-03-31,24.166,24.166,24.07,24.114,15040,0
2016-04-01,24.212,24.212,24.212,24.212,100,0
2016-04-04,24.241,24.295,24.194,24.194,1257,0
2016-04-05,24.267,24.305,24.232,24.232,4343,0
2016-04-06,24.185,24.315,24.013,24.098,3819,0
2016-04-07,24.203,24.276,24.09,24.258,4945,0
2016-04-08,24.136,24.207,24.136,24.207,1840,0
2016-04-11,24.249,24.249,24.249,24.249,528,0
2016-04-12,24.203,24.258,24.176,24.176,1527,0
2016-04-13,24.156,24.305,24.156,24.166,11218,0
2016-04-14,24.212,24.258,24.166,24.258,4234,0
2016-04-15,24.141,24.141,24.141,24.141,319,0
2016-04-18,24.158,24.267,24.158,24.245,1362,0
2016-04-19,24.245,24.447,24.176,24.353,6299,0
2016-04-20,24.205,24.4,24.203,24.4,4169,0
2016-04-21,24.37,24.426,24.306,24.306,1947,0
2016-04-22,24.353,24.428,24.194,24.249,7393,0
2016-04-25,24.311,24.311,24.311,24.311,463,0
2016-04-26,24.176,24.345,24.176,24.212,2141,0
2016-04-27,24.384,24.384,24.285,24.285,638,0
2016-04-28,24.285,24.399,24.284,24.294,3363,0
2016-04-29,24.431,24.465,24.381,24.465,953,0
2016-05-02,24.465,24.986,24.427,24.986,1773,0
2016-05-03,24.352,24.809,24.352,24.809,1647,0
2016-05-04,24.512,24.74,24.409,24.475,4320,0
2016-05-05,24.621,24.621,24.304,24.304,373,0
2016-05-06,24.535,24.664,24.324,24.324,1549,0
2016-05-09,24.664,24.664,24.569,24.569,733,0
2016-05-10,24.338,24.708,24.338,24.371,2583,0
2016-05-11,24.334,24.502,24.334,24.502,2570,0
2016-05-12,24.394,24.45,24.39,24.39,937,0
2016-05-13,24.316,24.456,24.304,24.446,2931,0
2016-05-16,24.388,24.435,24.388,24.435,1568,0
2016-05-17,24.334,24.45,24.257,24.45,4705,0
2016-05-18,24.436,24.446,24.379,24.446,1234,0
2016-05-19,24.501,24.663,24.439,24.66,2229,0
2016-05-20,24.664,24.664,24.532,24.605,2215,0
2016-05-26,24.615,24.711,24.615,24.656,1864,0
2016-05-27,24.777,24.777,24.606,24.694,1538,0
2016-05-31,24.561,24.704,24.183,24.192,11911,0
2016-06-01,24.391,24.391,24.202,24.202,6507,0
2016-06-02,24.266,24.324,24.211,24.221,4072,0
2016-06-03,24.257,24.325,24.231,24.275,5346,0
2016-06-06,24.275,24.344,24.211,24.211,3971,0
2016-06-07,24.211,24.344,24.211,24.333,3912,0
2016-06-08,24.314,24.334,24.314,24.334,349,0
2016-06-09,24.266,24.324,24.211,24.24,2342,0
2016-06-10,24.257,24.257,24.231,24.231,411,0
2016-06-13,24.314,24.324,24.287,24.324,4258,0
2016-06-14,24.28,24.334,24.221,24.334,9337,0
2016-06-15,24.334,24.334,24.24,24.334,1236,0
2016-06-16,24.248,24.334,24.221,24.279,7750,0
2016-06-17,24.293,24.447,24.221,24.275,6764,0
2016-06-20,24.324,24.579,24.324,24.579,13928,0
2016-06-21,24.694,24.694,24.334,24.491,2260,0
2016-06-22,24.324,24.419,24.275,24.352,4110,0
2016-06-23,24.391,24.447,24.314,24.334,2855,0
2016-06-24,24.257,24.533,23.975,24.125,12034,0
2016-06-27,23.975,24.221,23.975,24.03,2362,0
2016-06-28,24.069,24.069,24.02,24.069,3331,0
2016-06-29,24.104,24.229,24.076,24.133,4253,0
2016-06-30,24.219,24.397,24.219,24.397,9502,0
2016-07-01,24.342,24.377,24.229,24.247,4000,0
2016-07-05,24.19,24.351,24.19,24.19,6996,0
2016-07-06,24.209,24.247,24.2,24.2,992,0
2016-07-07,24.247,24.312,24.038,24.238,14097,0
2016-07-08,24.302,24.588,24.283,24.588,13281,0
2016-07-11,24.37,24.37,24.322,24.322,2721,0
2016-07-12,24.37,24.37,24.309,24.358,1497,0
2016-07-13,24.418,24.418,24.238,24.358,5046,0
2016-07-14,24.418,24.418,24.322,24.404,4810,0
2016-07-15,24.39,24.502,24.39,24.502,2303,0
2016-07-18,24.456,24.485,24.456,24.485,2365,0
2016-07-19,24.449,24.512,24.322,24.39,11535,0
2016-07-20,24.418,24.446,24.283,24.34,6777,0
2016-07-21,24.322,24.365,24.292,24.292,3284,0
2016-07-22,24.398,24.398,24.369,24.369,400,0
2016-07-25,24.381,24.418,24.332,24.418,2326,0
2016-07-26,24.37,24.407,24.342,24.407,5199,0
2016-07-27,24.283,24.283,24.229,24.273,15904,0
2016-07-28,24.296,24.315,24.24,24.296,6472,0
2016-07-29,24.222,24.287,24.222,24.287,6074,0
2016-08-01,24.296,24.296,24.296,24.296,788,0
2016-08-02,24.336,24.336,24.268,24.268,2294,0
2016-08-03,24.314,24.345,24.268,24.297,2429,0
2016-08-04,24.241,24.43,24.241,24.43,7201,0
2016-08-05,24.45,24.554,24.355,24.554,4854,0
2016-08-08,24.552,24.552,24.512,24.516,2675,0
2016-08-09,24.581,24.581,24.536,24.547,2385,0
2016-08-10,24.536,24.84,24.536,24.674,6591,0
2016-08-11,24.736,24.736,24.543,24.703,6129,0
2016-08-12,24.718,24.905,24.63,24.63,8543,0
2016-08-15,24.619,24.762,24.599,24.736,7603,0
2016-08-16,24.762,24.772,24.669,24.744,4984,0
2016-08-17,24.728,24.728,24.592,24.592,1499,0
2016-08-18,24.659,24.859,24.582,24.582,9060,0
2016-08-19,24.689,24.689,24.564,24.689,3995,0
2016-08-22,24.45,24.669,24.45,24.46,3995,0
2016-08-23,24.61,24.619,24.521,24.588,3264,0
2016-08-24,24.592,24.859,24.573,24.698,7402,0
2016-08-25,24.718,24.782,24.689,24.689,1395,0
2016-08-26,24.728,24.964,24.659,24.905,8565,0
2016-08-29,24.887,24.887,24.669,24.859,3174,0
2016-08-30,24.945,24.945,24.802,24.916,2477,0
2016-08-31,24.906,25.078,24.906,25.078,10209,0
2016-09-01,25.069,25.069,24.993,24.993,1701,0
2016-09-02,25.049,25.049,24.946,25.049,5751,0
2016-09-06,25.031,25.031,24.737,24.976,4359,0
2016-09-07,24.986,24.986,24.67,24.753,15911,0
2016-09-08,24.793,24.926,24.744,24.744,2468,0
2016-09-09,24.69,24.841,24.66,24.743,6826,0
2016-09-12,24.592,24.763,24.365,24.763,10306,0
2016-09-13,24.65,24.737,24.65,24.69,3198,0
2016-09-14,24.65,24.744,24.508,24.69,8964,0
2016-09-15,24.744,24.763,24.734,24.744,2593,0
2016-09-16,24.633,24.869,24.585,24.821,5623,0
2016-09-19,24.753,24.793,24.588,24.62,5053,0
2016-09-20,24.602,24.822,24.602,24.812,4782,0
2016-09-21,24.956,24.956,24.63,24.68,8924,0
2016-09-22,24.69,24.755,24.67,24.755,3165,0
2016-09-23,24.68,24.783,24.62,24.62,4083,0
2016-09-26,24.709,24.745,24.635,24.745,2338,0
2016-09-27,24.753,24.783,24.602,24.728,3973,0
2016-09-28,24.741,24.851,24.738,24.851,6422,0
2016-09-29,24.785,24.785,24.641,24.71,2228,0
2016-09-30,24.72,24.833,24.71,24.71,539,0
2016-10-03,24.764,24.764,24.738,24.738,1391,0
2016-10-04,24.71,24.71,24.526,24.661,4513,0
2016-10-05,24.738,24.738,24.619,24.677,2072,0
2016-10-06,24.612,24.667,24.612,24.667,849,0
2016-10-07,24.774,24.794,24.621,24.671,5046,0
2016-10-10,24.803,24.803,24.681,24.71,688,0
2016-10-11,24.803,24.803,24.632,24.734,5591,0
2016-10-12,24.661,24.69,24.651,24.681,4332,0
2016-10-13,24.671,24.755,24.671,24.755,1366,0
2016-10-14,24.661,24.736,24.651,24.651,1976,0
2016-10-17,24.641,24.669,24.555,24.669,2767,0
2016-10-18,24.688,24.729,24.648,24.699,5052,0
2016-10-19,24.641,25.1,24.641,24.89,20756,0
2016-10-20,25.033,25.1,24.79,25.051,11574,0
2016-10-21,25.071,25.071,24.898,25.034,7750,0
2016-10-24,24.958,25.071,24.764,25.034,5145,0
2016-10-25,25.08,25.09,24.824,25.071,17906,0
2016-10-26,25.051,26.029,24.842,24.947,19289,0
2016-10-27,25.243,25.436,25.043,25.167,6911,0
2016-10-28,25.491,25.768,25.234,25.768,6034,0
2016-10-31,24.81,25.5,24.81,25.5,14912,0
2016-11-01,25.5,25.5,25.048,25.068,1814,0
2016-11-02,24.858,24.887,24.82,24.82,312,0
2016-11-03,25.267,25.267,24.77,24.78,2930,0
2016-11-04,24.78,24.78,24.706,24.706,1898,0
2016-11-07,25.271,25.271,24.647,24.647,2136,0
2016-11-08,24.599,24.77,24.589,24.589,1701,0
2016-11-09,24.585,24.839,24.585,24.742,5364,0
2016-11-10,24.579,24.696,24.522,24.599,2712,0
2016-11-11,24.599,24.658,24.469,24.658,2905,0
2016-11-14,24.56,24.687,24.522,24.522,5661,0
2016-11-15,24.542,24.632,24.542,24.614,2588,0
2016-11-16,24.726,24.84,24.608,24.742,4680,0
2016-11-17,24.84,24.84,24.637,24.687,4280,0
2016-11-18,24.76,24.925,24.648,24.648,2145,0
2016-11-21,24.895,24.895,24.687,24.717,3123,0
2016-11-22,24.667,24.671,24.532,24.561,7980,0
2016-11-23,24.561,24.618,24.512,24.618,2359,0
2016-11-25,24.667,24.667,24.638,24.657,877,0
2016-11-28,24.667,24.746,24.542,24.746,3738,0
2016-11-29,24.601,24.659,24.553,24.601,4596,0
2016-11-30,24.571,24.84,24.553,24.828,2622,0
2016-12-01,24.669,24.669,24.61,24.61,311,0
2016-12-02,24.581,24.743,24.581,24.708,3415,0
2016-12-05,24.62,24.682,24.62,24.682,911,0
2016-12-06,24.581,24.841,24.486,24.486,8103,0
2016-12-07,24.639,24.663,24.563,24.571,2835,0
2016-12-08,24.548,24.647,24.523,24.647,3423,0
2016-12-09,24.503,24.513,24.418,24.503,13539,0
2016-12-12,24.503,24.503,24.399,24.503,5828,0
2016-12-13,24.606,24.623,24.523,24.619,5968,0
2016-12-14,24.529,24.529,24.352,24.418,6382,0
2016-12-15,24.418,24.566,24.418,24.495,13618,0
2016-12-16,24.494,24.503,24.466,24.503,5336,0
2016-12-19,24.457,24.708,24.457,24.698,3151,0
2016-12-20,24.553,24.61,24.513,24.61,4058,0
2016-12-21,24.569,24.698,24.533,24.686,4448,0
2016-12-22,24.698,24.708,24.698,24.708,2315,0
2016-12-23,24.718,24.741,24.148,24.187,23894,0
2016-12-27,24.246,24.399,24.246,24.381,7355,0
2016-12-28,24.405,24.486,24.323,24.466,5459,0
2016-12-29,24.453,24.453,24.378,24.403,1377,0
2016-12-30,24.457,24.477,24.448,24.477,2215,0
2017-01-03,24.496,24.509,24.448,24.467,5486,0
2017-01-04,24.428,24.699,24.428,24.65,12945,0
2017-01-05,24.68,24.764,24.658,24.764,5172,0
2017-01-06,24.74,24.764,24.661,24.69,2450,0
2017-01-09,24.724,24.745,24.611,24.68,2320,0
2017-01-10,24.611,24.728,24.602,24.728,3410,0
2017-01-11,24.728,25.17,24.728,24.95,9590,0
2017-01-12,24.935,25.025,24.782,24.997,6547,0
2017-01-13,24.97,24.97,24.893,24.96,3655,0
2017-01-17,24.719,24.922,24.719,24.831,2579,0
2017-01-18,24.834,24.96,24.834,24.95,8836,0
2017-01-19,24.774,25.113,24.774,24.99,2242,0
2017-01-20,24.814,24.986,24.814,24.898,6089,0
2017-01-23,24.853,25.054,24.834,25.025,9571,0
2017-01-24,25.074,25.123,24.834,24.911,6227,0
2017-01-25,24.852,25.064,24.834,25.064,5476,0
2017-01-26,25.064,25.064,24.892,25.038,1252,0
2017-01-27,25.026,25.064,24.901,25.064,2064,0
2017-01-30,25.102,25.136,24.999,25.102,2292,0
2017-01-31,25.146,25.253,25.05,25.179,10083,0
2017-02-01,25.077,25.497,25.077,25.262,16541,0
2017-02-02,25.253,25.262,25.087,25.156,5612,0
2017-02-03,25.205,25.59,25.043,25.077,11865,0
2017-02-07,25.1,25.1,25.011,25.029,2596,0
2017-02-08,25.029,25.075,24.846,24.875,13295,0
2017-02-09,24.851,24.939,24.846,24.865,891,0
2017-02-10,24.855,24.964,24.842,24.904,5739,0
2017-02-13,24.964,25.01,24.866,24.95,3516,0
2017-02-14,25.02,25.253,24.875,25.253,2399,0
2017-02-15,25.026,25.243,24.964,25.243,2084,0
2017-02-16,25.185,25.349,25.107,25.211,5800,0
2017-02-17,25.272,25.272,25.029,25.174,3475,0
2017-02-21,25.225,25.225,24.939,24.939,4364,0
2017-02-22,25.075,25.494,25.075,25.494,10015,0
2017-02-23,25.205,25.277,25.205,25.277,2080,0
2017-02-24,25.253,25.349,25.194,25.194,1659,0
2017-02-27,25.568,25.568,25.33,25.529,6144,0
2017-02-28,25.568,25.676,25.355,25.607,9304,0
2017-03-01,25.676,25.676,25.472,25.637,4009,0
2017-03-02,25.676,25.676,25.548,25.676,3796,0
2017-03-03,25.542,25.617,25.486,25.486,481,0
2017-03-06,25.657,25.676,25.394,25.619,5163,0
2017-03-07,25.676,25.676,25.433,25.657,4627,0
2017-03-08,25.595,25.676,25.404,25.404,4417,0
2017-03-09,25.258,25.267,25.141,25.141,3350,0
2017-03-10,25.462,25.627,25.462,25.607,2059,0
2017-03-13,25.607,25.607,25.239,25.558,6838,0
2017-03-14,25.52,25.567,25.456,25.567,1048,0
2017-03-15,25.374,25.382,25.142,25.173,2070,0
2017-03-16,25.212,25.443,25.141,25.384,2528,0
2017-03-17,25.539,25.568,25.364,25.365,2854,0
2017-03-20,25.413,25.552,25.141,25.277,3443,0
2017-03-21,25.568,25.676,25.297,25.676,3932,0
2017-03-22,25.578,25.578,25.364,25.364,2126,0
2017-03-23,25.413,25.578,25.413,25.515,4010,0
2017-03-24,25.578,25.578,25.379,25.379,957,0
2017-03-27,25.366,25.476,25.206,25.389,1127,0
2017-03-28,25.384,25.617,25.21,25.617,5630,0
2017-03-29,25.583,25.67,25.506,25.644,2404,0
2017-03-30,25.406,25.523,25.25,25.523,1343,0
2017-03-31,25.337,25.62,25.308,25.357,2396,0
2017-04-03,25.337,25.394,25.327,25.347,3591,0
2017-04-04,25.416,25.493,25.357,25.357,2256,0
2017-04-05,25.425,25.425,25.232,25.232,3720,0
2017-04-06,25.232,25.308,25.223,25.223,2160,0
2017-04-07,25.161,25.269,25.161,25.237,4252,0
2017-04-11,25.232,25.232,25.142,25.162,1921,0
2017-04-12,25.143,25.155,25.142,25.155,1133,0
2017-04-13,25.157,25.182,25.132,25.132,2729,0
2017-04-17,25.083,25.162,25.054,25.055,8502,0
2017-04-18,25.123,25.406,25.075,25.406,5766,0
2017-04-19,25.376,25.376,25.233,25.25,3399,0
2017-04-20,25.162,25.386,25.152,25.202,5315,0
2017-04-21,25.31,25.31,25.181,25.181,885,0
2017-04-24,25.202,25.376,25.202,25.376,2891,0
2017-04-25,25.268,25.347,25.25,25.347,962,0
2017-04-26,25.357,25.357,25.113,25.132,19136,0
2017-04-27,25.214,25.214,25.085,25.144,6985,0
2017-04-28,25.214,25.214,25.095,25.154,5249,0
2017-05-01,25.075,25.075,25.027,25.027,1981,0
2017-05-02,24.99,24.99,24.9,24.9,5566,0
2017-05-03,24.999,24.999,24.97,24.98,6423,0
2017-05-04,24.98,24.98,24.954,24.954,773,0
2017-05-05,25.018,25.037,24.931,24.931,861,0
2017-05-08,24.94,25.018,24.94,25.018,2606,0
2017-05-09,24.95,25,24.95,25,3111,0
2017-05-10,24.93,24.99,24.93,24.97,2482,0
2017-05-11,24.99,24.991,24.948,24.97,1371,0
2017-05-12,24.952,24.995,24.952,24.995,867,0
2017-05-15,24.95,24.999,24.94,24.999,3063,0
2017-05-16,24.96,25.095,24.959,25.095,9924,0
2017-05-17,25.037,25.125,25.037,25.039,3813,0
2017-05-18,25.008,25.137,24.97,25.125,3290,0
2017-05-19,25.068,25.125,25.007,25.115,2109,0
2017-05-22,25.011,25.125,24.99,25.125,3587,0
2017-05-23,25.018,25.111,25.013,25.066,2557,0
2017-05-24,25.027,25.292,25.027,25.292,11028,0
2017-05-25,25.125,25.33,25.046,25.33,5294,0
2017-05-26,25.105,25.214,25.105,25.214,2075,0
2017-05-30,25.407,25.407,25.287,25.287,638,0
2017-05-31,25.407,25.436,25.273,25.407,2672,0
2017-06-01,25.407,25.416,25.232,25.397,4257,0
2017-06-02,25.335,25.354,25.335,25.354,960,0
2017-06-05,25.397,25.397,25.238,25.238,2092,0
2017-06-06,25.397,25.397,25.222,25.302,1613,0
2017-06-07,25.391,25.391,25.241,25.241,2291,0
2017-06-09,25.269,25.397,25.231,25.397,4617,0
2017-06-13,25.358,25.358,25.352,25.352,612,0
2017-06-14,25.26,25.387,25.241,25.27,4299,0
2017-06-15,25.241,25.289,25.241,25.289,961,0
2017-06-16,25.201,25.241,25.151,25.22,2952,0
2017-06-19,25.201,25.209,25.191,25.191,803,0
2017-06-20,25.191,25.2,25.151,25.2,1593,0
2017-06-21,25.196,25.196,25.115,25.192,3708,0
2017-06-22,25.289,25.289,25.052,25.052,2914,0
2017-06-23,25.092,25.151,25.052,25.072,3562,0
2017-06-26,25.081,25.092,25.072,25.072,879,0
2017-06-27,25.115,25.116,25.062,25.116,1019,0
2017-06-28,25.111,25.145,25.102,25.145,1731,0
2017-06-29,25.052,25.131,25.052,25.052,2091,0
2017-06-30,25.052,25.122,25.052,25.062,1986,0
2017-07-05,25.151,25.251,25.112,25.241,4698,0
2017-07-06,25.131,25.186,25.131,25.186,1676,0
2017-07-07,25.191,25.283,25.191,25.283,3400,0
2017-07-10,25.339,25.358,25.309,25.339,3702,0
2017-07-11,25.331,25.331,25.331,25.331,236,0
2017-07-12,25.201,25.338,25.201,25.308,994,0
2017-07-13,25.277,25.309,25.241,25.26,2002,0
2017-07-14,25.339,25.339,25.339,25.339,1335,0
2017-07-17,25.339,25.339,25.339,25.339,190,0
2017-07-18,25.339,25.339,25.339,25.339,232,0
2017-07-19,25.339,25.378,25.221,25.358,6157,0
2017-07-20,25.181,25.319,25.181,25.319,1639,0
2017-07-21,25.228,25.447,25.228,25.418,4893,0
2017-07-24,25.3,25.457,25.261,25.457,3562,0
2017-07-25,25.3,25.381,25.3,25.361,5512,0
2017-07-26,25.339,25.405,25.339,25.405,1329,0
2017-07-27,25.42,25.42,25.349,25.389,1236,0
2017-07-28,25.454,25.454,25.454,25.454,1766,0
2017-07-31,25.437,25.45,25.19,25.23,14424,0
2017-08-01,25.24,25.24,25.081,25.081,5559,0
2017-08-02,25.15,25.169,25.122,25.122,1111,0
2017-08-03,25.161,25.168,25.111,25.111,1613,0
2017-08-04,25.101,25.122,25.081,25.122,1963,0
2017-08-07,25.2,25.2,25.091,25.122,3539,0
2017-08-08,25.101,25.378,25.101,25.168,4074,0
2017-08-09,25.13,25.28,25.13,25.166,2243,0
2017-08-10,25.14,25.17,25.14,25.156,1464,0
2017-08-11,25.15,25.19,25.133,25.19,3741,0
2017-08-14,25.16,25.198,25.14,25.189,4116,0
2017-08-15,25.14,25.162,25.14,25.162,1011,0
2017-08-16,25.148,25.155,25.121,25.121,1407,0
2017-08-17,25.19,25.19,25.14,25.16,2148,0
2017-08-18,25.14,25.217,25.14,25.14,3165,0
2017-08-21,25.188,25.19,25.175,25.19,2262,0
2017-08-22,25.172,25.27,25.165,25.27,1685,0
2017-08-23,25.14,25.2,25.14,25.2,1605,0
2017-08-24,25.26,25.319,25.2,25.26,5657,0
2017-08-25,25.25,25.29,25.25,25.276,3769,0
2017-08-28,25.319,25.319,25.24,25.24,981,0
2017-08-29,25.21,25.354,25.16,25.16,5632,0
2017-08-30,25.363,25.363,25.18,25.18,1291,0
2017-08-31,25.28,25.33,25.245,25.252,3423,0
2017-09-01,25.198,25.315,25.198,25.315,1648,0
2017-09-05,25.309,25.41,25.19,25.19,2175,0
2017-09-06,25.267,25.267,25.261,25.261,1721,0
2017-09-07,25.23,25.254,25.17,25.2,3915,0
2017-09-08,25.18,25.23,25.14,25.14,3043,0
2017-09-11,25.14,25.14,25.061,25.071,8964,0
2017-09-12,25.071,25.156,25.071,25.156,4967,0
2017-09-13,25.177,25.25,25.161,25.182,5693,0
2017-09-14,25.16,25.27,25.16,25.22,3326,0
2017-09-15,25.13,25.16,25.13,25.16,1107,0
2017-09-18,25.25,25.27,25.25,25.27,708,0
2017-09-19,25.28,25.28,25.23,25.23,1226,0
2017-09-20,25.26,25.418,25.15,25.15,9050,0
2017-09-21,25.159,25.184,25.121,25.18,4832,0
2017-09-22,25.19,25.19,25.122,25.16,6141,0
2017-09-25,25.15,25.182,25.138,25.15,5298,0
2017-09-26,25.13,25.195,25.13,25.18,4324,0
2017-09-27,25.2,25.2,25.2,25.2,151,0
2017-10-02,25.19,25.19,25.13,25.13,2609,0
2017-10-03,25.13,25.19,25.13,25.175,1337,0
2017-10-04,25.13,25.192,25.13,25.174,4450,0
2017-10-05,25.2,25.2,25.18,25.19,301,0
2017-10-06,25.13,25.154,25.13,25.15,1270,0
2017-10-09,25.17,25.178,25.17,25.17,2007,0
2017-10-10,25.25,25.25,25.18,25.19,693,0
2017-10-11,25.25,25.25,25.17,25.19,3578,0
2017-10-12,25.18,25.18,25.13,25.162,18428,0
2017-10-16,25.21,25.21,25.17,25.17,1405,0
2017-10-18,25.183,25.219,25.139,25.182,2464,0
2017-10-19,25.17,25.22,25.164,25.178,1233,0
2017-10-20,25.176,25.182,25.17,25.182,2058,0
2017-10-23,25.214,25.214,25.17,25.18,5011,0
2017-10-24,25.22,25.22,25.17,25.191,8334,0
2017-10-25,25.18,25.219,25.17,25.202,4074,0
2017-10-26,25.18,25.18,25.174,25.174,328,0
2017-10-27,25.18,25.18,25.17,25.17,502,0
2017-10-30,25.17,25.27,25.17,25.27,1277,0
2017-10-31,25.26,25.29,25.2399,25.2564,7926,0
2017-11-01,25.23,25.26,25.2,25.2353,8838,0
2017-11-02,25.25,25.29,25.25,25.29,360,0
2017-11-03,25.209,25.209,25.209,25.209,225,0
2017-11-06,25.2259,25.2348,25.2259,25.2348,565,0
2017-11-07,25.21,25.266,25.21,25.266,500,0
2017-11-09,25.27,25.27,25.2201,25.2201,2539,0
2017-11-10,25.29,25.29,25.2501,25.26,1877,0
