Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.721,19.861,19.558,19.697,24775,0
2010-08-24,19.227,19.827,19.227,19.609,18079,0
2010-08-25,19.591,19.896,19.591,19.765,52005,0
2010-08-26,19.643,19.948,19.643,19.782,11929,0
2010-08-27,19.591,19.73,19.558,19.6,12421,0
2010-08-30,19.661,19.852,19.661,19.8,17867,0
2010-08-31,19.8,19.896,19.74,19.773,24699,0
2010-09-01,19.643,19.81,19.643,19.773,55121,0
2010-09-02,19.773,19.773,19.628,19.688,19673,0
2010-09-03,19.757,19.757,19.469,19.581,9025,0
2010-09-07,19.558,19.773,19.558,19.773,29737,0
2010-09-08,19.773,19.878,19.712,19.818,12958,0
2010-09-09,19.791,19.992,19.791,19.992,18104,0
2010-09-10,19.982,20.182,19.931,20.182,39990,0
2010-09-13,20.164,20.426,20.164,20.417,18805,0
2010-09-14,20.321,20.695,20.312,20.634,21967,0
2010-09-15,20.548,20.548,20.304,20.331,46054,0
2010-09-16,20.382,20.513,20.243,20.426,19849,0
2010-09-17,20.261,20.503,20.113,20.113,37601,0
2010-09-20,20.252,20.382,20.079,20.286,33617,0
2010-09-21,20.391,20.643,20.373,20.556,14180,0
2010-09-22,20.634,20.843,20.513,20.774,93863,0
2010-09-23,20.677,20.799,20.548,20.704,284947,0
2010-09-24,20.817,21.069,20.652,21.008,41991,0
2010-09-27,20.904,21.044,20.625,20.643,35354,0
2010-09-28,20.817,20.868,20.487,20.487,32546,0
2010-09-29,20.54,20.834,20.503,20.592,12299,0
2010-09-30,20.47,20.601,20.401,20.401,29418,0
2010-10-01,20.487,20.487,20.321,20.321,23350,0
2010-10-04,20.365,20.461,20.164,20.2,44780,0
2010-10-05,20.296,20.426,20.191,20.209,37999,0
2010-10-06,20.365,20.677,20.356,20.643,16020,0
2010-10-07,20.783,20.783,20.479,20.662,21273,0
2010-10-08,20.792,20.817,20.443,20.513,20552,0
2010-10-11,20.713,20.713,20.531,20.601,27598,0
2010-10-12,20.652,20.713,20.601,20.662,19732,0
2010-10-13,20.774,20.861,20.662,20.861,23497,0
2010-10-14,20.861,20.904,20.817,20.904,16519,0
2010-10-15,20.834,20.853,20.556,20.556,28153,0
2010-10-18,20.556,20.774,20.556,20.722,17832,0
2010-10-19,20.783,20.825,20.513,20.513,15611,0
2010-10-20,20.625,20.625,20.531,20.556,11387,0
2010-10-21,20.522,20.643,20.312,20.312,26227,0
2010-10-22,20.401,20.531,20.356,20.356,19042,0
2010-10-25,20.426,20.677,20.417,20.522,11765,0
2010-10-26,20.494,20.731,20.494,20.573,7584,0
2010-10-27,20.522,20.877,20.522,20.764,26395,0
2010-10-28,20.956,21.017,20.722,20.93,21510,0
2010-10-29,20.868,20.974,20.792,20.799,11709,0
2010-11-01,20.764,20.877,20.713,20.861,37067,0
2010-11-02,20.999,20.999,20.704,20.704,24859,0
2010-11-03,20.722,20.808,20.573,20.616,16399,0
2010-11-04,20.616,20.747,20.601,20.601,13362,0
2010-11-05,20.634,20.722,20.531,20.564,15616,0
2010-11-08,20.556,20.853,20.556,20.704,9287,0
2010-11-09,20.695,20.738,20.616,20.686,15158,0
2010-11-10,20.756,20.764,20.67,20.731,12163,0
2010-11-11,20.67,20.731,20.531,20.731,18068,0
2010-11-12,20.564,20.825,20.564,20.799,12483,0
2010-11-15,20.738,21.025,20.722,20.947,16499,0
2010-11-16,20.861,21.035,20.601,20.731,25444,0
2010-11-17,20.652,20.938,20.601,20.601,14641,0
2010-11-18,20.601,20.764,20.556,20.573,8678,0
2010-11-19,20.592,20.592,20.373,20.382,16305,0
2010-11-22,20.27,20.904,20.149,20.173,28464,0
2010-11-23,20.07,20.209,20.052,20.13,14382,0
2010-11-24,20.043,20.401,20.043,20.365,10190,0
2010-11-26,19.878,20.296,19.878,20.164,10641,0
2010-11-29,20.182,20.243,19.912,19.912,12142,0
2010-11-30,19.992,20.079,19.888,19.948,5251,0
2010-12-01,19.992,20.173,19.948,20.034,14867,0
2010-12-02,19.922,20.043,19.679,19.679,42455,0
2010-12-03,19.521,19.721,19.443,19.643,34299,0
2010-12-06,19.643,20.13,19.643,19.903,29906,0
2010-12-07,19.958,20.104,19.903,19.903,11837,0
2010-12-08,19.843,19.982,19.8,19.861,17474,0
2010-12-09,19.965,19.965,19.661,19.73,15022,0
2010-12-10,19.782,19.782,19.488,19.488,18132,0
2010-12-13,19.573,19.818,19.53,19.782,17876,0
2010-12-14,19.688,19.878,19.539,19.549,7974,0
2010-12-15,19.497,19.704,19.357,19.53,25978,0
2010-12-16,19.39,19.427,19.122,19.122,29470,0
2010-12-17,19.236,19.287,19.087,19.253,15551,0
2010-12-20,19.001,19.297,18.748,19.297,16433,0
2010-12-21,19.427,19.427,19.192,19.4,32630,0
2010-12-22,19.567,19.835,19.339,19.339,23526,0
2010-12-23,19.558,19.651,19.409,19.618,12339,0
2010-12-27,19.661,19.688,19.558,19.679,13948,0
2010-12-28,19.67,19.818,19.573,19.74,15503,0
2010-12-29,19.74,19.757,19.558,19.635,14317,0
2010-12-30,19.628,19.688,19.567,19.688,5435,0
2010-12-31,19.591,19.765,19.591,19.765,7850,0
2011-01-03,19.888,19.922,19.749,19.749,15992,0
2011-01-04,19.757,19.861,19.558,19.827,431631,0
2011-01-05,19.765,19.818,19.74,19.74,10667,0
2011-01-06,19.712,19.835,19.688,19.73,11741,0
2011-01-07,19.81,19.852,19.81,19.818,4184,0
2011-01-10,19.773,19.878,19.697,19.87,20415,0
2011-01-11,19.912,19.992,19.697,19.697,18181,0
2011-01-12,19.861,19.861,19.643,19.679,6650,0
2011-01-13,19.765,19.827,19.697,19.8,15834,0
2011-01-14,19.773,19.843,19.749,19.749,15575,0
2011-01-18,19.773,20.113,19.73,19.965,11468,0
2011-01-19,20.034,20.088,19.87,20,12758,0
2011-01-20,19.903,20.079,19.903,20.009,12036,0
2011-01-21,20.079,20.088,19.791,19.791,11245,0
2011-01-24,19.87,20.079,19.843,19.922,17989,0
2011-01-25,19.992,20.088,19.8,19.931,33445,0
2011-01-26,19.912,20.043,19.878,19.878,9039,0
2011-01-27,19.903,20.121,19.903,20.088,19533,0
2011-01-28,20.088,20.209,20.088,20.113,13978,0
2011-01-31,20.173,20.296,20.113,20.296,17197,0
2011-02-01,20.261,20.503,20.209,20.331,16971,0
2011-02-02,20.27,20.774,20.27,20.774,33341,0
2011-02-03,20.93,20.93,20.391,20.391,15250,0
2011-02-04,20.487,20.487,20.226,20.226,27897,0
2011-02-07,20.226,20.452,20.226,20.401,17538,0
2011-02-08,20.382,20.47,20.382,20.452,134216,0
2011-02-09,20.41,20.479,20.296,20.296,24862,0
2011-02-10,20.373,20.373,20.296,20.34,12426,0
2011-02-11,20.331,20.479,20.331,20.47,44336,0
2011-02-14,20.479,20.548,20.382,20.548,18450,0
2011-02-15,20.487,20.601,20.41,20.503,130384,0
2011-02-16,20.54,20.548,20.47,20.47,8480,0
2011-02-18,20.548,21.069,20.548,20.904,45211,0
2011-02-22,20.956,20.974,20.774,20.792,45256,0
2011-02-23,20.825,20.895,20.722,20.783,22477,0
2011-02-24,20.513,20.54,20.426,20.461,18154,0
2011-02-25,20.461,20.494,20.331,20.331,37008,0
2011-02-28,20.417,20.452,20.279,20.34,16225,0
2011-03-01,20.401,20.401,20.252,20.252,13876,0
2011-03-02,20.304,20.373,20.219,20.312,5175,0
2011-03-03,20.47,20.487,20.2,20.487,20171,0
2011-03-04,20.513,20.513,20.296,20.452,28893,0
2011-03-07,20.494,20.556,20.349,20.349,14661,0
2011-03-08,20.417,20.47,20.356,20.356,15017,0
2011-03-09,20.417,20.479,20.373,20.426,18041,0
2011-03-10,20.382,20.426,20.209,20.243,15319,0
2011-03-11,20.139,20.173,19.903,20.034,48545,0
2011-03-14,19.903,19.948,19.558,19.843,40674,0
2011-03-15,19.443,19.765,19.409,19.765,41609,0
2011-03-16,19.635,19.688,19.208,19.4,30649,0
2011-03-17,19.418,19.488,18.957,19.106,39052,0
2011-03-18,19.367,19.73,19.114,19.427,28639,0
2011-03-21,19.451,19.628,19.382,19.418,20383,0
2011-03-22,19.46,19.618,19.287,19.287,54799,0
2011-03-23,19.427,19.539,19.357,19.409,12212,0
2011-03-24,19.591,19.749,19.513,19.688,20391,0
2011-03-25,19.67,19.903,19.643,19.791,31112,0
2011-03-28,19.852,19.903,19.73,19.773,19191,0
2011-03-29,19.712,20.234,19.712,19.861,27052,0
2011-03-30,19.973,20.009,19.773,19.773,21965,0
2011-03-31,19.843,20.13,19.843,19.965,22441,0
2011-04-01,20.009,20.009,19.922,19.992,23737,0
2011-04-04,20.104,20.182,20.026,20.026,16471,0
2011-04-05,20.13,20.13,20.052,20.079,6596,0
2011-04-06,20.13,20.13,20.095,20.095,10431,0
2011-04-07,20.157,20.157,20.009,20.018,2359,0
2011-04-08,20.07,20.104,19.992,20.009,7986,0
2011-04-11,20.052,20.052,19.888,19.888,9530,0
2011-04-12,19.973,19.973,19.688,19.688,4339,0
2011-04-13,19.651,19.721,19.53,19.53,13943,0
2011-04-14,19.6,19.765,19.427,19.757,12424,0
2011-04-15,19.73,20,19.73,19.948,13472,0
2011-04-18,19.896,19.896,19.688,19.878,23406,0
2011-04-19,19.878,19.973,19.765,19.948,12600,0
2011-04-20,20.104,20.121,19.818,20.121,14135,0
2011-04-21,20.279,20.426,20.052,20.095,16308,0
2011-04-25,20.088,20.219,20.088,20.121,210632,0
2011-04-26,20.018,20.182,19.965,20.07,15409,0
2011-04-27,20.095,20.234,20.07,20.157,16220,0
2011-04-28,20.121,20.209,20.113,20.121,39622,0
2011-04-29,20.121,20.164,20.121,20.149,20633,0
2011-05-02,20.149,20.226,20.052,20.079,15192,0
2011-05-03,20,20.182,20,20.149,548814,0
2011-05-04,20.149,20.182,20.104,20.164,31712,0
2011-05-05,20.13,20.27,20.095,20.226,33958,0
2011-05-06,20.279,20.34,20.219,20.304,11637,0
2011-05-09,20.331,20.47,20.312,20.426,20081,0
2011-05-10,20.365,20.634,20.365,20.47,20615,0
2011-05-11,20.592,20.592,20.47,20.47,6571,0
2011-05-12,20.487,20.592,20.479,20.582,10373,0
2011-05-13,20.643,20.792,20.625,20.792,12053,0
2011-05-16,20.808,20.825,20.695,20.817,16670,0
2011-05-17,20.817,20.817,20.764,20.799,19154,0
2011-05-18,20.817,20.861,20.722,20.764,15504,0
2011-05-19,20.825,21.078,20.774,20.93,23794,0
2011-05-20,20.974,21.409,20.853,21.078,24272,0
2011-05-23,20.904,21.252,20.904,21.208,16118,0
2011-05-24,21.148,21.208,21.105,21.105,9915,0
2011-05-25,21.069,21.226,21.035,21.095,13263,0
2011-05-26,20.895,20.895,20.677,20.747,21084,0
2011-05-27,20.834,20.834,20.695,20.722,9566,0
2011-05-31,20.722,21.069,20.713,21.069,17338,0
2011-06-01,21.113,21.113,20.686,20.704,26875,0
2011-06-02,20.774,20.774,20.487,20.601,51668,0
2011-06-03,20.662,20.756,20.564,20.582,15938,0
2011-06-06,20.704,20.843,20.686,20.783,10260,0
2011-06-07,20.764,20.808,20.556,20.67,11287,0
2011-06-08,20.756,20.938,20.756,20.938,57720,0
2011-06-09,20.923,20.99,20.868,20.868,6862,0
2011-06-10,21.025,21.025,20.817,20.817,10365,0
2011-06-13,20.904,20.93,20.764,20.764,10521,0
2011-06-14,20.853,20.853,20.634,20.67,13029,0
2011-06-15,20.643,20.652,20.443,20.556,12760,0
2011-06-16,20.634,20.634,20.331,20.426,23426,0
2011-06-17,20.522,20.531,20.27,20.365,17567,0
2011-06-20,20.503,20.503,20.443,20.479,4145,0
2011-06-21,20.417,20.643,20.401,20.643,14469,0
2011-06-22,20.513,20.774,20.513,20.774,5878,0
2011-06-23,20.783,20.834,20.67,20.67,19887,0
2011-06-24,20.764,20.843,20.722,20.834,13837,0
2011-06-27,20.792,20.843,20.686,20.774,20304,0
2011-06-28,20.799,20.877,20.799,20.861,13730,0
2011-06-29,20.913,20.913,20.747,20.756,17754,0
2011-06-30,20.756,20.843,20.713,20.747,10598,0
2011-07-01,20.956,20.956,20.764,20.764,11109,0
2011-07-05,20.662,20.853,20.662,20.774,10833,0
2011-07-06,20.738,20.834,20.686,20.834,10405,0
2011-07-07,20.704,20.887,20.704,20.861,12798,0
2011-07-08,20.895,20.99,20.895,20.99,11848,0
2011-07-11,20.983,21.025,20.913,21.025,12983,0
2011-07-12,21.069,21.069,20.938,20.974,14732,0
2011-07-13,21.044,21.105,20.947,21.086,10820,0
2011-07-14,21.138,21.138,20.99,21.086,10924,0
2011-07-15,21.078,21.113,20.868,20.877,24894,0
2011-07-18,20.923,21.078,20.923,21.078,13097,0
2011-07-19,20.965,21.138,20.965,21.138,24241,0
2011-07-20,21.069,21.121,20.904,20.99,10610,0
2011-07-21,21.017,21.121,20.974,21.06,7860,0
2011-07-22,21.121,21.199,21.025,21.121,7361,0
2011-07-25,21.069,21.113,21.017,21.069,19183,0
2011-07-26,20.999,21.095,20.999,21.035,5567,0
2011-07-27,21.095,21.095,20.923,20.956,9092,0
2011-07-28,20.887,20.895,20.792,20.792,15154,0
2011-07-29,20.774,20.774,20.452,20.522,16503,0
2011-08-01,20.601,20.738,20.601,20.713,10804,0
2011-08-02,20.643,20.817,20.643,20.817,13334,0
2011-08-03,20.747,20.904,20.722,20.877,12661,0
2011-08-04,20.877,20.895,20.722,20.722,17158,0
2011-08-05,20.792,21.025,18.948,20.522,85793,0
2011-08-08,19.549,19.549,17.445,17.827,62224,0
2011-08-09,17.827,20.643,17.454,20.643,38232,0
2011-08-10,20.226,20.643,19.199,19.643,25053,0
2011-08-11,19.852,20,19.651,19.73,56492,0
2011-08-12,19.704,19.982,19.704,19.835,21497,0
2011-08-15,20.034,20.164,20.026,20.104,18038,0
2011-08-16,19.827,20.052,19.81,19.81,31106,0
2011-08-17,20.026,20.079,19.948,19.982,24390,0
2011-08-18,19.721,19.721,19.122,19.688,32121,0
2011-08-19,19.218,19.773,19.07,19.773,24514,0
2011-08-22,19.782,19.782,19.436,19.443,23241,0
2011-08-23,19.558,19.827,19.436,19.791,27202,0
2011-08-24,19.81,19.992,19.81,19.992,10943,0
2011-08-25,19.948,20.052,19.721,19.818,20305,0
2011-08-26,19.791,19.948,19.697,19.948,15799,0
2011-08-29,19.688,19.773,19.513,19.765,25712,0
2011-08-30,19.73,19.896,19.679,19.8,17905,0
2011-08-31,19.628,19.903,19.628,19.757,22044,0
2011-09-01,19.827,19.852,19.558,19.81,19399,0
2011-09-02,19.721,19.73,19.567,19.643,12922,0
2011-09-06,19.357,20.07,19.357,20.034,30321,0
2011-09-07,20.173,20.226,19.912,20.226,15445,0
2011-09-08,20.209,20.391,20.026,20.331,48252,0
2011-09-09,20.365,20.41,20.182,20.365,24625,0
2011-09-12,20.226,20.556,20.095,20.556,14188,0
2011-09-13,20.573,20.792,20.573,20.792,158663,0
2011-09-14,20.861,20.861,20.54,20.662,15883,0
2011-09-15,20.774,20.774,20.417,20.461,14007,0
2011-09-16,20.634,20.662,20.461,20.556,5661,0
2011-09-19,20.573,20.643,20.373,20.373,8512,0
2011-09-20,20.531,20.531,20.331,20.452,12082,0
2011-09-21,20.321,20.494,20.312,20.417,8207,0
2011-09-22,20.312,20.41,19.878,19.992,17127,0
2011-09-23,20.079,20.173,19.635,20.009,25573,0
2011-09-26,20.252,20.304,19.8,19.818,15746,0
2011-09-27,20.095,20.503,20.052,20.503,17849,0
2011-09-28,20.625,20.652,20.365,20.391,19090,0
2011-09-29,20.548,20.548,20.079,20.079,36176,0
2011-09-30,20.219,20.686,20.219,20.686,50503,0
2011-10-03,20.601,20.601,19.973,20,17882,0
2011-10-04,19.992,19.992,19.443,19.757,26301,0
2011-10-05,19.948,19.958,19.688,19.73,10993,0
2011-10-06,20.034,20.095,19.782,19.992,7700,0
2011-10-07,20.34,20.373,20.034,20.043,11020,0
2011-10-10,20.312,20.417,19.948,20.034,9301,0
2011-10-11,20.182,20.312,20.095,20.296,9383,0
2011-10-12,20.426,20.609,20.279,20.564,12915,0
2011-10-13,20.564,20.643,20.41,20.643,16687,0
2011-10-14,20.843,20.843,20.609,20.686,11465,0
2011-10-17,20.756,20.877,20.738,20.783,13584,0
2011-10-18,20.817,20.861,20.695,20.817,18075,0
2011-10-19,20.843,20.868,20.808,20.825,16799,0
2011-10-20,20.904,20.904,20.808,20.887,10941,0
2011-10-21,20.904,21.208,20.887,21.113,21376,0
2011-10-24,21.208,21.208,20.999,21.121,14642,0
2011-10-25,21.165,21.165,20.923,21.035,18043,0
2011-10-26,21.035,21.208,21.017,21.208,14623,0
2011-10-27,21.295,21.295,21.078,21.121,16732,0
2011-10-28,21.121,21.208,21.113,21.165,21690,0
2011-10-31,21.243,21.278,21.069,21.138,41803,0
2011-11-01,21.069,21.121,20.947,21.025,22649,0
2011-11-02,21.078,21.217,21.025,21.129,25856,0
2011-11-03,21.173,21.269,21.129,21.165,9405,0
2011-11-04,21.226,21.234,21.035,21.182,9696,0
2011-11-07,21.182,21.199,21.095,21.121,16399,0
2011-11-08,21.191,21.243,21.105,21.191,10145,0
2011-11-09,21.148,21.156,21.078,21.148,11795,0
2011-11-10,21.156,21.208,21.148,21.165,19043,0
2011-11-11,21.217,21.295,21.217,21.278,16290,0
2011-11-14,21.295,21.295,21.129,21.165,35161,0
2011-11-15,21.165,21.165,21.052,21.138,27872,0
2011-11-16,21.208,21.208,21.078,21.138,20181,0
2011-11-17,21.191,21.252,21.078,21.138,53079,0
2011-11-18,21.208,21.208,21.086,21.165,31610,0
2011-11-21,21.156,21.199,21.105,21.138,34937,0
2011-11-22,21.199,21.226,21.113,21.129,27974,0
2011-11-23,21.052,21.173,20.861,20.861,36236,0
2011-11-25,21.173,21.278,21.095,21.129,12045,0
2011-11-28,20.877,20.983,20.686,20.756,28955,0
2011-11-29,20.904,20.93,20.825,20.843,24152,0
2011-11-30,20.956,21.173,20.652,20.713,29950,0
2011-12-01,20.974,20.974,20.756,20.799,18891,0
2011-12-02,20.904,20.965,20.817,20.887,24595,0
2011-12-05,21.156,21.156,20.799,20.923,11145,0
2011-12-06,20.923,20.974,20.887,20.974,19239,0
2011-12-07,21.105,21.105,20.799,20.861,31569,0
2011-12-08,20.965,20.965,20.695,20.853,13707,0
2011-12-09,20.853,21.165,20.817,21.165,12018,0
2011-12-12,21.035,21.165,20.99,21.113,29357,0
2011-12-13,21.035,21.39,21.035,21.286,73932,0
2011-12-14,21.095,21.486,21.095,21.374,94004,0
2011-12-15,21.399,21.6,21.399,21.486,65578,0
2011-12-16,21.382,21.661,21.382,21.495,15554,0
2011-12-19,21.556,21.573,21.486,21.486,10346,0
2011-12-20,21.556,21.582,21.321,21.374,27840,0
2011-12-21,21.469,21.678,21.234,21.669,21880,0
2011-12-22,21.721,21.774,21.521,21.521,50294,0
2011-12-23,21.616,21.704,21.486,21.582,23550,0
2011-12-27,21.634,21.634,21.425,21.425,17179,0
2011-12-28,21.513,21.556,21.374,21.39,8685,0
2011-12-29,21.452,21.626,21.425,21.513,6577,0
2011-12-30,21.539,21.556,21.399,21.434,17047,0
2012-01-03,21.53,21.869,21.53,21.556,26094,0
2012-01-04,21.556,21.634,21.486,21.546,14112,0
2012-01-05,21.616,21.774,21.495,21.729,16140,0
2012-01-06,21.608,21.834,21.565,21.834,65111,0
2012-01-09,21.947,21.947,21.721,21.79,21188,0
2012-01-10,21.756,21.799,21.556,21.6,25610,0
2012-01-11,21.643,21.764,21.556,21.686,34931,0
2012-01-12,21.643,21.729,21.582,21.608,26658,0
2012-01-13,21.686,21.774,21.608,21.651,19366,0
2012-01-17,21.764,21.809,21.686,21.756,10145,0
2012-01-18,21.764,21.825,21.704,21.729,17948,0
2012-01-19,21.895,21.895,21.121,21.121,27067,0
2012-01-20,21.573,21.651,21.495,21.513,19153,0
2012-01-23,21.634,21.729,21.295,21.556,22374,0
2012-01-24,21.556,21.712,21.486,21.669,24833,0
2012-01-25,21.895,21.895,21.651,21.651,74033,0
2012-01-26,21.729,21.747,21.678,21.739,33349,0
2012-01-27,21.956,21.956,21.774,21.877,46686,0
2012-01-30,21.904,21.956,21.756,21.756,28714,0
2012-01-31,21.86,21.877,21.79,21.79,33920,0
2012-02-01,21.877,21.939,21.704,21.851,21479,0
2012-02-02,21.904,22.078,21.686,22.07,27141,0
2012-02-03,22.07,22.07,21.904,21.904,40714,0
2012-02-06,21.825,21.904,21.799,21.799,15794,0
2012-02-07,21.86,21.86,21.729,21.729,16010,0
2012-02-08,21.809,21.86,21.661,21.799,28974,0
2012-02-09,21.86,21.86,21.669,21.686,13703,0
2012-02-10,21.782,21.86,21.695,21.851,18165,0
2012-02-13,21.939,21.939,21.756,21.921,54166,0
2012-02-14,21.939,22.103,21.782,22,50675,0
2012-02-15,22.034,22.094,21.939,21.99,79590,0
2012-02-16,21.99,22.034,21.947,22.034,60306,0
2012-02-17,22.112,22.312,22.034,22.312,19892,0
2012-02-21,22.295,22.486,22.191,22.443,32869,0
2012-02-22,22.391,22.425,22.233,22.338,25165,0
2012-02-23,22.355,22.355,22.164,22.321,21266,0
2012-02-24,22.331,22.331,22.216,22.331,17531,0
2012-02-27,21.99,22.216,21.616,21.721,58173,0
2012-02-28,21.851,21.895,21.721,21.851,33341,0
2012-02-29,21.851,21.887,21.782,21.869,10827,0
2012-03-01,21.904,22.025,21.895,22.008,13167,0
2012-03-02,22.06,22.06,21.887,22.025,11417,0
2012-03-05,22.07,22.07,21.86,22.016,23313,0
2012-03-06,21.921,21.981,21.825,21.842,8495,0
2012-03-07,21.877,21.93,21.809,21.851,14179,0
2012-03-08,21.851,21.904,21.799,21.825,25485,0
2012-03-09,21.877,21.877,21.774,21.774,8713,0
2012-03-12,21.774,21.93,21.729,21.93,51361,0
2012-03-13,22.034,22.034,21.817,21.981,47705,0
2012-03-14,21.904,21.939,21.739,21.756,53389,0
2012-03-15,21.86,21.86,21.729,21.825,14531,0
2012-03-16,21.86,21.86,21.764,21.842,48502,0
2012-03-19,21.834,21.834,21.695,21.695,22452,0
2012-03-20,21.6,21.774,21.6,21.695,20601,0
2012-03-21,21.764,21.774,21.616,21.774,9792,0
2012-03-22,21.712,21.842,21.712,21.774,12255,0
2012-03-23,21.764,21.904,21.678,21.887,15278,0
2012-03-26,22.016,22.078,21.86,22.07,14951,0
2012-03-27,22.051,22.051,21.86,21.904,11107,0
2012-03-28,21.939,21.939,21.825,21.895,6042,0
2012-03-29,21.842,21.842,21.774,21.842,7440,0
2012-03-30,21.834,21.93,21.712,21.712,14242,0
2012-04-02,21.79,21.887,21.79,21.834,6887,0
2012-04-03,21.79,21.956,21.79,21.887,4556,0
2012-04-04,21.904,21.947,21.825,21.86,15236,0
2012-04-05,21.887,22.034,21.842,22,9790,0
2012-04-09,22.008,22.016,21.877,21.965,5462,0
2012-04-10,22.016,22.016,21.834,21.947,14552,0
2012-04-11,21.972,22.008,21.877,21.981,10441,0
2012-04-12,22.008,22.251,21.947,22.138,39235,0
2012-04-13,22.216,22.216,22.042,22.121,23720,0
2012-04-16,22.172,22.172,22.042,22.06,10610,0
2012-04-17,22.034,22.094,21.981,22.051,16115,0
2012-04-18,22.086,22.086,21.877,21.877,14386,0
2012-04-19,21.904,22.034,21.825,21.842,21039,0
2012-04-20,21.93,21.93,21.565,21.565,25811,0
2012-04-23,21.661,21.756,21.643,21.747,24665,0
2012-04-24,21.774,21.774,21.626,21.651,16008,0
2012-04-25,21.712,21.747,21.608,21.729,9194,0
2012-04-26,21.764,21.764,21.669,21.695,14016,0
2012-04-27,21.756,21.842,21.669,21.842,9636,0
2012-04-30,21.825,21.895,21.764,21.809,13374,0
2012-05-01,21.809,21.921,21.809,21.869,8025,0
2012-05-02,21.904,21.93,21.834,21.834,13651,0
2012-05-03,21.887,21.947,21.842,21.947,6539,0
2012-05-04,22.008,22.034,21.851,21.904,18352,0
2012-05-07,21.842,21.99,21.842,21.99,14838,0
2012-05-08,22.07,22.078,22.008,22.051,11465,0
2012-05-09,22.086,22.086,21.895,22.008,15494,0
2012-05-10,22.078,22.078,21.972,22.008,12549,0
2012-05-11,22.042,22.051,21.86,21.981,10663,0
2012-05-14,21.877,21.93,21.842,21.93,7586,0
2012-05-15,21.981,21.981,21.904,21.965,11572,0
2012-05-16,22.016,22.025,21.921,21.99,11566,0
2012-05-17,21.947,21.99,21.817,21.965,11607,0
2012-05-18,21.851,21.895,21.79,21.79,11246,0
2012-05-21,21.782,21.99,21.774,21.99,12047,0
2012-05-22,21.887,22.025,21.887,22.016,4135,0
2012-05-23,22.025,22.121,21.965,22.121,7513,0
2012-05-24,22.078,22.172,22.016,22.121,6983,0
2012-05-25,22.172,22.172,22.016,22.172,5030,0
2012-05-29,21.956,21.956,21.774,21.887,17088,0
2012-05-30,21.756,21.834,21.565,21.565,28984,0
2012-05-31,21.591,21.774,21.591,21.756,10768,0
2012-06-01,21.739,21.799,21.582,21.634,9388,0
2012-06-04,21.756,21.764,21.582,21.608,16092,0
2012-06-05,21.6,21.695,21.6,21.678,9654,0
2012-06-06,21.686,21.817,21.686,21.799,18923,0
2012-06-07,21.774,21.799,21.712,21.712,11100,0
2012-06-08,21.79,21.842,21.712,21.729,15310,0
2012-06-11,21.764,21.774,21.686,21.704,14863,0
2012-06-12,21.669,21.721,21.634,21.651,9812,0
2012-06-13,21.686,21.729,21.661,21.704,9544,0
2012-06-14,21.704,21.756,21.661,21.669,14869,0
2012-06-15,21.678,21.729,21.678,21.704,13466,0
2012-06-18,21.695,21.729,21.695,21.729,20126,0
2012-06-19,21.782,21.782,21.678,21.712,18068,0
2012-06-20,21.774,21.774,21.678,21.764,23186,0
2012-06-21,21.774,21.817,21.721,21.817,13889,0
2012-06-22,21.911,21.911,21.756,21.817,10611,0
2012-06-25,21.834,21.869,21.756,21.774,11672,0
2012-06-26,21.747,21.834,21.739,21.764,16227,0
2012-06-27,21.799,21.947,21.79,21.869,10693,0
2012-06-28,21.93,21.93,21.877,21.904,11013,0
2012-06-29,22.086,22.086,21.956,22.078,17964,0
2012-07-02,22.078,22.078,21.972,21.99,20124,0
2012-07-03,22.078,22.078,21.972,22.034,7864,0
2012-07-05,21.99,22.034,21.93,22.025,12331,0
2012-07-06,22.025,22.27,21.956,22.008,31379,0
2012-07-09,22.094,22.138,22.008,22.121,7723,0
2012-07-10,22.225,22.225,22.034,22.13,5442,0
2012-07-11,22.138,22.191,21.981,22.191,13934,0
2012-07-12,22.051,22.155,22.016,22.086,8436,0
2012-07-13,22.086,22.121,22.051,22.103,7461,0
2012-07-16,22.042,22.112,22.025,22.112,7133,0
2012-07-17,22.051,22.112,22.042,22.112,3966,0
2012-07-18,22.051,22.112,21.947,21.956,13043,0
2012-07-19,21.972,22.06,21.972,22.051,5480,0
2012-07-20,22.051,22.094,22.016,22.07,10162,0
2012-07-23,22.103,22.112,21.99,22.086,21621,0
2012-07-24,22.042,22.042,21.99,22.016,7699,0
2012-07-25,22,22.034,21.99,22.025,7329,0
2012-07-26,22.025,22.042,21.99,21.99,27483,0
2012-07-27,22.051,22.06,22,22.051,8191,0
2012-07-30,22.051,22.051,21.981,21.981,18656,0
2012-07-31,21.965,22.07,21.965,21.99,8860,0
2012-08-01,21.981,22.112,21.956,21.99,10497,0
2012-08-02,22.051,22.103,22.034,22.078,9732,0
2012-08-03,22.112,22.112,21.965,21.972,33539,0
2012-08-06,21.972,22.025,21.965,22.016,9942,0
2012-08-07,21.981,22.051,21.956,22.008,13422,0
2012-08-08,22.034,22.103,22.016,22.103,7592,0
2012-08-09,22.07,22.164,22.07,22.164,10684,0
2012-08-10,22.103,22.164,22.051,22.164,9690,0
2012-08-13,22.138,22.138,22.042,22.042,14473,0
2012-08-14,22.034,22.13,21.99,22.025,28882,0
2012-08-15,22.025,22.078,21.972,22.051,9634,0
2012-08-16,22.016,22.078,22.016,22.06,6796,0
2012-08-17,22.025,22.094,22.025,22.086,24825,0
2012-08-20,22.06,22.094,22.034,22.094,17512,0
2012-08-21,22.07,22.155,22.051,22.078,10589,0
2012-08-22,22.06,22.121,22,22.078,7849,0
2012-08-23,22.138,22.191,22.094,22.112,14342,0
2012-08-24,22.155,22.182,22.042,22.182,8534,0
2012-08-27,22.13,22.207,22.07,22.138,20702,0
2012-08-28,22.138,22.191,22.112,22.13,4939,0
2012-08-29,21.93,22.07,21.79,22,11004,0
2012-08-30,21.93,22.06,21.93,22.025,6734,0
2012-08-31,21.972,21.99,21.947,21.965,4921,0
2012-09-04,21.93,21.947,21.877,21.904,8674,0
2012-09-05,21.86,21.911,21.799,21.86,10266,0
2012-09-06,21.877,21.911,21.643,21.764,17540,0
2012-09-07,21.739,21.825,21.739,21.809,11093,0
2012-09-10,21.774,21.834,21.756,21.817,3110,0
2012-09-11,21.764,21.887,21.764,21.851,2450,0
2012-09-12,21.817,21.99,21.817,21.99,5864,0
2012-09-13,21.895,22.016,21.834,21.86,22000,0
2012-09-14,21.825,21.904,21.817,21.895,11003,0
2012-09-17,21.842,21.869,21.756,21.774,8628,0
2012-09-18,21.756,21.86,21.756,21.86,7024,0
2012-09-19,21.809,21.904,21.809,21.877,11682,0
2012-09-20,21.809,21.947,21.782,21.869,14101,0
2012-09-21,21.93,21.93,21.782,21.851,10701,0
2012-09-24,21.809,21.869,21.747,21.756,14907,0
2012-09-25,21.739,21.877,21.739,21.869,9207,0
2012-09-26,21.817,21.947,21.817,21.911,18103,0
2012-09-27,21.86,21.86,21.799,21.851,15222,0
2012-09-28,21.809,21.904,21.809,21.825,17278,0
2012-10-01,21.817,21.911,21.817,21.904,5900,0
2012-10-02,21.86,21.86,21.747,21.782,22440,0
2012-10-03,21.851,21.939,21.809,21.834,31349,0
2012-10-04,21.834,21.904,21.834,21.834,9546,0
2012-10-05,21.825,21.877,21.825,21.877,3858,0
2012-10-08,21.825,21.86,21.79,21.79,18708,0
2012-10-09,21.79,21.834,21.739,21.799,22613,0
2012-10-10,21.782,21.809,21.756,21.774,47377,0
2012-10-11,21.774,21.842,21.747,21.747,56045,0
2012-10-12,21.747,21.79,21.739,21.739,31647,0
2012-10-15,21.764,21.79,21.764,21.774,108129,0
2012-10-16,21.817,21.825,21.782,21.799,40015,0
2012-10-17,21.774,21.851,21.774,21.799,95331,0
2012-10-18,21.774,21.809,21.774,21.79,31362,0
2012-10-19,21.774,21.86,21.774,21.851,241969,0
2012-10-22,21.825,21.869,21.782,21.869,17097,0
2012-10-23,21.86,21.86,21.774,21.825,14386,0
2012-10-24,21.86,21.887,21.825,21.869,13450,0
2012-10-25,21.86,21.887,21.764,21.842,9692,0
2012-10-26,21.79,21.851,21.747,21.756,16163,0
2012-10-31,21.756,21.939,21.756,21.939,20505,0
2012-11-01,21.851,22.008,21.851,21.904,8108,0
2012-11-02,21.887,21.939,21.851,21.939,7684,0
2012-11-05,21.86,21.939,21.86,21.921,15503,0
2012-11-06,21.921,21.965,21.825,21.86,63509,0
2012-11-07,21.842,21.842,21.756,21.799,57570,0
2012-11-08,21.799,21.86,21.799,21.817,8298,0
2012-11-09,21.809,21.851,21.774,21.817,11789,0
2012-11-12,21.774,21.965,21.774,21.817,10008,0
2012-11-13,21.774,21.851,21.774,21.842,17875,0
2012-11-14,21.799,21.809,21.721,21.721,22649,0
2012-11-15,21.721,21.817,21.695,21.817,9564,0
2012-11-16,21.774,21.895,21.747,21.895,12656,0
2012-11-19,21.851,21.921,21.851,21.887,17057,0
2012-11-20,21.921,21.956,21.887,21.956,11951,0
2012-11-21,21.956,21.981,21.939,21.972,4991,0
2012-11-23,21.911,21.99,21.911,21.965,7606,0
2012-11-26,21.947,21.981,21.93,21.981,5884,0
2012-11-27,21.939,22.042,21.939,22.034,18373,0
2012-11-28,21.809,21.809,21.721,21.764,26178,0
2012-11-29,21.756,21.782,21.712,21.747,18890,0
2012-11-30,21.739,21.782,21.739,21.739,14853,0
2012-12-03,21.729,21.79,21.729,21.774,8690,0
2012-12-04,21.747,21.79,21.739,21.774,45330,0
2012-12-05,21.747,21.809,21.747,21.764,11248,0
2012-12-06,21.774,21.817,21.739,21.739,13154,0
2012-12-07,21.747,21.799,21.747,21.774,15130,0
2012-12-10,21.764,21.799,21.756,21.799,9846,0
2012-12-11,21.782,21.877,21.764,21.817,21188,0
2012-12-12,21.782,21.851,21.782,21.834,4275,0
2012-12-13,21.799,21.86,21.79,21.86,9193,0
2012-12-14,21.799,21.851,21.782,21.834,8872,0
2012-12-17,21.799,21.956,21.799,21.956,211866,0
2012-12-18,21.887,21.965,21.774,21.869,11593,0
2012-12-19,21.825,21.869,21.809,21.809,5926,0
2012-12-20,21.851,22.034,21.851,22.008,11366,0
2012-12-21,21.99,22.008,21.799,21.799,14633,0
2012-12-24,21.817,21.834,21.774,21.774,5088,0
2012-12-26,21.851,21.851,21.774,21.809,7666,0
2012-12-27,21.774,21.834,21.756,21.774,16433,0
2012-12-28,21.756,21.851,21.756,21.79,7059,0
2012-12-31,21.782,21.842,21.782,21.809,9667,0
2013-01-02,21.799,21.981,21.79,21.834,25359,0
2013-01-03,21.809,22.025,21.809,21.877,35100,0
2013-01-04,21.86,21.939,21.834,21.921,23345,0
2013-01-07,21.869,21.904,21.817,21.904,12503,0
2013-01-08,21.86,21.911,21.834,21.911,16294,0
2013-01-09,21.869,21.965,21.869,21.947,15578,0
2013-01-10,21.921,21.921,21.86,21.869,13217,0
2013-01-11,21.93,21.956,21.851,21.904,21389,0
2013-01-14,21.904,21.947,21.904,21.904,20157,0
2013-01-15,21.904,21.939,21.869,21.869,11452,0
2013-01-16,21.842,22,21.842,21.965,5145,0
2013-01-17,21.965,22.06,21.904,21.947,15986,0
2013-01-18,21.911,22.034,21.911,22.034,13610,0
2013-01-22,21.965,22.078,21.956,22.025,20248,0
2013-01-23,22.025,22.225,21.981,22.225,9893,0
2013-01-24,22.112,22.121,22.06,22.121,6356,0
2013-01-25,22.051,22.112,21.99,22.112,12658,0
2013-01-28,22.086,22.147,22.07,22.07,6311,0
2013-01-29,22.06,22.147,22.051,22.051,11431,0
2013-01-30,22.051,22.121,22.051,22.078,5688,0
2013-01-31,22.112,22.147,21.956,21.956,21777,0
2013-02-01,21.965,22.086,21.965,22.07,9037,0
2013-02-04,22.034,22.086,22.025,22.078,5801,0
2013-02-05,22.025,22.103,21.981,22.094,19634,0
2013-02-06,22.034,22.112,22.034,22.112,6948,0
2013-02-07,22.103,22.13,22.051,22.078,10587,0
2013-02-08,22.042,22.13,22.042,22.078,9820,0
2013-02-11,22.025,22.147,22.025,22.094,5747,0
2013-02-12,22.094,22.138,22.042,22.078,10699,0
2013-02-13,22.034,22.164,22.034,22.147,12559,0
2013-02-14,22.121,22.155,22.103,22.121,20095,0
2013-02-15,22.086,22.103,22.078,22.086,6729,0
2013-02-19,22.094,22.121,22.07,22.078,6759,0
2013-02-20,22.06,22.147,22.034,22.103,115235,0
2013-02-21,22.164,22.164,22.051,22.086,5078,0
2013-02-22,22.078,22.121,22.078,22.112,4922,0
2013-02-25,22.086,22.225,22.086,22.207,13898,0
2013-02-26,22.258,22.539,22.258,22.487,61667,0
2013-02-27,22.468,22.495,22.416,22.434,25935,0
2013-02-28,22.434,22.549,22.4,22.4,25894,0
2013-03-01,22.425,22.505,22.416,22.452,14445,0
2013-03-04,22.434,22.514,22.4,22.462,6930,0
2013-03-05,22.434,22.523,22.425,22.434,11968,0
2013-03-06,22.523,22.523,22.354,22.354,11269,0
2013-03-07,22.381,22.452,22.345,22.406,4671,0
2013-03-08,22.391,22.487,22.391,22.443,26838,0
2013-03-11,22.495,22.495,22.406,22.434,7760,0
2013-03-12,22.381,22.478,22.372,22.434,7641,0
2013-03-13,22.478,22.478,22.354,22.425,8385,0
2013-03-14,22.462,22.462,22.345,22.416,13850,0
2013-03-15,22.363,22.566,22.363,22.495,28166,0
2013-03-18,22.406,22.462,22.4,22.452,4808,0
2013-03-19,22.4,22.434,22.372,22.4,6524,0
2013-03-20,22.372,22.416,22.372,22.416,6172,0
2013-03-21,22.381,22.416,22.283,22.283,13681,0
2013-03-22,22.275,22.406,22.275,22.372,23746,0
2013-03-25,22.372,22.416,22.32,22.336,12859,0
2013-03-26,22.283,22.372,22.283,22.345,5351,0
2013-03-27,22.301,22.416,22.301,22.416,20443,0
2013-03-28,22.381,22.416,22.345,22.345,13655,0
2013-04-01,22.345,22.406,22.329,22.336,4100,0
2013-04-02,22.336,22.391,22.329,22.329,9510,0
2013-04-03,22.336,22.345,22.31,22.336,4012,0
2013-04-04,22.329,22.363,22.31,22.336,5454,0
2013-04-05,22.381,22.391,22.32,22.336,5264,0
2013-04-08,22.416,22.416,22.301,22.345,12240,0
2013-04-09,22.416,22.416,22.283,22.32,10323,0
2013-04-10,22.372,22.372,22.301,22.301,3387,0
2013-04-11,22.293,22.363,22.267,22.275,7518,0
2013-04-12,22.275,22.391,22.275,22.31,11485,0
2013-04-15,22.31,22.345,22.301,22.31,8412,0
2013-04-16,22.31,22.345,22.293,22.301,6138,0
2013-04-17,22.301,22.381,22.293,22.32,6349,0
2013-04-18,22.31,22.336,22.31,22.336,4667,0
2013-04-19,22.32,22.372,22.205,22.213,35053,0
2013-04-22,22.363,22.363,22.275,22.293,36516,0
2013-04-23,22.31,22.381,22.283,22.381,23999,0
2013-04-24,22.31,22.4,22.283,22.4,26901,0
2013-04-25,22.336,22.416,22.336,22.4,9425,0
2013-04-26,22.406,22.416,22.381,22.416,3116,0
2013-04-29,22.478,22.478,22.416,22.462,7999,0
2013-04-30,22.416,22.576,22.416,22.576,46119,0
2013-05-01,22.531,22.531,22.495,22.495,5271,0
2013-05-02,22.505,22.549,22.372,22.495,10484,0
2013-05-03,22.462,22.539,22.462,22.495,3673,0
2013-05-06,22.462,22.539,22.462,22.539,3175,0
2013-05-07,22.487,22.628,22.468,22.628,23964,0
2013-05-08,22.531,22.62,22.514,22.62,27610,0
2013-05-09,22.576,22.628,22.566,22.62,18006,0
2013-05-10,22.585,22.637,22.539,22.539,15709,0
2013-05-13,22.549,22.61,22.505,22.593,6882,0
2013-05-14,22.531,22.585,22.514,22.514,6765,0
2013-05-15,22.514,22.566,22.514,22.539,8458,0
2013-05-16,22.523,22.557,22.514,22.557,11139,0
2013-05-17,22.523,22.549,22.462,22.531,11446,0
2013-05-20,22.549,22.576,22.425,22.425,38362,0
2013-05-21,22.425,22.468,22.416,22.452,24548,0
2013-05-22,22.462,22.468,22.406,22.406,15733,0
2013-05-23,22.416,22.487,22.406,22.487,28593,0
2013-05-24,22.434,22.549,22.434,22.487,12670,0
2013-05-28,22.462,22.523,22.462,22.514,16524,0
2013-05-29,22.536,22.654,22.536,22.636,34896,0
2013-05-30,22.583,22.626,22.491,22.546,58172,0
2013-05-31,22.529,22.583,22.501,22.501,24875,0
2013-06-03,22.491,22.51,22.401,22.448,17533,0
2013-06-04,22.366,22.473,22.366,22.457,11909,0
2013-06-05,22.429,22.465,22.269,22.448,15208,0
2013-06-06,22.332,22.42,22.313,22.366,9456,0
2013-06-07,22.313,22.583,22.313,22.473,21470,0
2013-06-10,22.42,22.52,22.339,22.52,8671,0
2013-06-11,22.401,22.411,22.143,22.143,25128,0
2013-06-12,22.304,22.304,21.596,21.766,19666,0
2013-06-13,21.641,22.017,21.605,21.784,18431,0
2013-06-14,21.855,22.473,21.855,22.465,43285,0
2013-06-17,22.583,22.583,22.457,22.491,8415,0
2013-06-18,22.42,22.491,22.25,22.42,8602,0
2013-06-19,22.385,22.52,22.269,22.285,12331,0
2013-06-20,22.16,22.339,21.954,22.143,33241,0
2013-06-21,22.178,22.395,22.017,22.241,21304,0
2013-06-24,22.135,22.135,21.73,21.981,11942,0
2013-06-25,21.954,22.072,21.784,21.937,14948,0
2013-06-26,22.491,22.599,21.971,21.971,112721,0
2013-06-27,21.981,22.16,21.971,22.035,20924,0
2013-06-28,22.388,22.533,22.334,22.442,17368,0
2013-07-01,22.16,22.358,22.143,22.304,26584,0
2013-07-02,22.214,22.401,22.197,22.348,15089,0
2013-07-03,22.313,22.564,22.188,22.395,8317,0
2013-07-05,22.277,22.323,22.214,22.313,12654,0
2013-07-08,22.214,22.269,22.089,22.197,16150,0
2013-07-09,22.214,22.214,22.098,22.16,11371,0
2013-07-10,22.16,22.339,22.16,22.231,24778,0
2013-07-11,22.214,22.385,22.214,22.277,7503,0
2013-07-12,22.206,22.348,22.206,22.295,12761,0
2013-07-15,22.304,22.385,22.197,22.206,12730,0
2013-07-16,22.206,22.285,22.188,22.188,40131,0
2013-07-17,22.197,22.26,22.188,22.223,293226,0
2013-07-18,22.214,22.285,22.214,22.25,2934,0
2013-07-19,22.206,22.348,22.197,22.304,11508,0
2013-07-22,22.269,22.285,22.206,22.241,4050,0
2013-07-23,22.304,22.395,22.285,22.348,30306,0
2013-07-24,22.295,22.366,22.241,22.339,8506,0
2013-07-25,22.277,22.313,22.241,22.277,13126,0
2013-07-26,22.269,22.323,22.269,22.295,2147,0
2013-07-29,22.269,22.348,22.178,22.178,42513,0
2013-07-30,22.188,22.197,22.125,22.197,27793,0
2013-07-31,22.178,22.269,22.098,22.241,16917,0
2013-08-01,22.197,22.223,22.116,22.116,6339,0
2013-08-02,22.135,22.178,22.017,22.178,12811,0
2013-08-05,22.116,22.116,22.008,22.043,17515,0
2013-08-06,22.017,22.089,21.964,22.072,14197,0
2013-08-07,21.964,22.089,21.964,22.08,10340,0
2013-08-08,21.99,22.089,21.99,22.089,28379,0
2013-08-09,22.008,22.348,22.008,22.214,18114,0
2013-08-12,22.106,22.231,22.106,22.188,6258,0
2013-08-13,22.08,22.295,22.043,22.188,22641,0
2013-08-14,22.08,22.135,21.954,21.99,16378,0
2013-08-15,21.811,21.82,21.534,21.65,28077,0
2013-08-16,21.605,21.722,21.372,21.381,30889,0
2013-08-19,21.372,21.408,20.709,20.816,25177,0
2013-08-20,20.673,20.879,20.637,20.825,13696,0
2013-08-21,20.709,20.959,20.646,20.673,17233,0
2013-08-22,20.718,20.969,20.718,20.924,11125,0
2013-08-23,20.879,21.22,20.879,21.22,47206,0
2013-08-26,21.121,21.22,20.916,21.014,16503,0
2013-08-27,20.916,21.05,20.834,20.959,33565,0
2013-08-28,21.075,21.193,20.975,21.157,9695,0
2013-08-29,21.02,21.221,20.984,21.167,9545,0
2013-08-30,21.167,21.184,21.075,21.184,4321,0
2013-09-03,21.12,21.138,20.874,21.111,13304,0
2013-09-04,20.929,21.111,20.929,21.111,7827,0
2013-09-05,21.048,21.12,20.848,20.911,10302,0
2013-09-06,20.966,21.02,20.637,20.902,17254,0
2013-09-09,20.921,20.921,20.51,20.892,17589,0
2013-09-10,20.738,20.784,20.555,20.637,12594,0
2013-09-11,20.539,20.682,20.519,20.682,22215,0
2013-09-12,20.656,20.72,20.392,20.475,23959,0
2013-09-13,20.401,20.446,20.182,20.401,17588,0
2013-09-16,20.428,20.428,20.164,20.264,30601,0
2013-09-17,20.2,20.245,20.083,20.245,23535,0
2013-09-18,20.172,20.411,20.091,20.401,19763,0
2013-09-19,20.5,20.529,20.2,20.328,26570,0
2013-09-20,20.236,20.564,20.236,20.529,22611,0
2013-09-23,20.583,20.627,20.318,20.475,15271,0
2013-09-24,20.401,20.564,20.392,20.555,31599,0
2013-09-25,20.546,20.573,20.5,20.573,9283,0
2013-09-26,20.51,20.993,20.5,20.874,26222,0
2013-09-27,20.691,20.921,20.637,20.883,12883,0
2013-09-30,20.666,21.221,20.666,21.202,18109,0
2013-10-01,21.02,21.129,20.911,21.02,16800,0
2013-10-02,20.921,20.993,20.81,20.993,5431,0
2013-10-03,20.892,21.065,20.892,21.001,12540,0
2013-10-04,20.984,21.23,20.966,21.23,23567,0
2013-10-07,21.084,21.202,21.02,21.175,9136,0
2013-10-08,21.075,21.248,21.056,21.175,6401,0
2013-10-09,21.103,21.148,21.048,21.129,8637,0
2013-10-10,21.075,21.248,21.075,21.239,6752,0
2013-10-11,21.148,21.257,21.129,21.257,5837,0
2013-10-14,21.148,21.239,21.093,21.175,4404,0
2013-10-15,21.103,21.138,20.883,20.956,8736,0
2013-10-16,20.865,21.12,20.794,21.075,6798,0
2013-10-17,20.892,21.167,20.892,21.167,4696,0
2013-10-18,21.065,21.257,21.065,21.257,12192,0
2013-10-21,21.157,21.257,21.02,21.138,10136,0
2013-10-22,21.093,21.257,21.093,21.257,14648,0
2013-10-23,21.257,21.257,21.148,21.257,5947,0
2013-10-24,21.167,21.248,20.975,21.103,9897,0
2013-10-25,21.029,21.175,20.993,21.075,9152,0
2013-10-28,21.029,21.075,20.956,20.993,13423,0
2013-10-29,20.975,21.103,20.956,21.084,12200,0
2013-10-30,21.001,21.175,21.001,21.065,7767,0
2013-10-31,21.011,21.129,21.011,21.084,9905,0
2013-11-01,21.02,21.23,21.02,21.111,11152,0
2013-11-04,21.065,21.103,21.001,21.011,5636,0
2013-11-05,21.001,21.129,20.975,21.111,6775,0
2013-11-06,21.056,21.056,20.956,20.993,14736,0
2013-11-07,20.993,21.02,20.956,21.001,9510,0
2013-11-08,20.956,21.221,20.82,21.02,39646,0
2013-11-11,20.929,21.257,20.929,21.257,13332,0
2013-11-12,21.138,21.266,20.984,21.029,15015,0
2013-11-13,21.029,21.093,20.975,21.084,7457,0
2013-11-14,21.065,21.157,21.001,21.12,4143,0
2013-11-15,21.029,21.167,21.029,21.138,3604,0
2013-11-18,21.221,21.266,21.103,21.23,8452,0
2013-11-19,21.23,21.266,21.093,21.193,4777,0
2013-11-20,21.202,21.257,21.001,21.175,9498,0
2013-11-21,21.138,21.184,20.993,21.175,13741,0
2013-11-22,21.084,21.202,21.039,21.039,7881,0
2013-11-25,21.065,21.23,21.039,21.23,17966,0
2013-11-26,21.341,21.378,21.212,21.378,15803,0
2013-11-27,21.313,21.369,21.156,21.369,13180,0
2013-11-29,21.35,21.369,21.322,21.369,2935,0
2013-12-02,21.313,21.332,21.258,21.285,8989,0
2013-12-03,21.258,21.285,21.147,21.174,12183,0
2013-12-04,21.239,21.239,20.981,21.212,6263,0
2013-12-05,21.036,21.22,21.036,21.212,6409,0
2013-12-06,21.137,21.137,20.961,21.063,5408,0
2013-12-09,21.109,21.128,20.961,20.989,14013,0
2013-12-10,21.072,21.147,20.841,21.026,95457,0
2013-12-11,20.952,20.961,20.646,20.916,15432,0
2013-12-12,20.738,20.887,20.432,20.887,18318,0
2013-12-13,20.796,20.796,20.517,20.731,14179,0
2013-12-16,20.591,20.711,20.471,20.609,11720,0
2013-12-17,20.507,20.701,20.479,20.553,27214,0
2013-12-18,20.646,20.748,20.397,20.553,20798,0
2013-12-19,20.432,20.536,20.312,20.536,19612,0
2013-12-20,20.591,20.609,20.285,20.507,23216,0
2013-12-23,20.471,20.489,20.294,20.471,14185,0
2013-12-24,20.367,20.432,20.332,20.406,6319,0
2013-12-26,20.294,20.342,20.072,20.312,13844,0
2013-12-27,20.202,20.202,20.044,20.173,23497,0
2013-12-30,20.034,20.229,19.839,20.091,23317,0
2013-12-31,20.026,20.377,20.026,20.108,28930,0
2014-01-02,20.173,20.646,20.137,20.601,19400,0
2014-01-03,20.479,20.861,20.479,20.786,14293,0
2014-01-06,20.942,20.942,20.701,20.711,12615,0
2014-01-07,20.748,20.748,20.517,20.646,30541,0
2014-01-08,20.609,20.627,20.497,20.526,10918,0
2014-01-09,20.497,20.711,20.432,20.544,25753,0
2014-01-10,20.544,20.701,20.432,20.507,56421,0
2014-01-13,20.562,20.812,20.507,20.526,37246,0
2014-01-14,20.424,20.591,20.424,20.479,25680,0
2014-01-15,20.544,20.831,20.489,20.831,66037,0
2014-01-16,20.868,21.156,20.748,21.109,21554,0
2014-01-17,21.183,21.202,20.861,21.202,14172,0
2014-01-21,21.165,21.183,20.942,21.165,18764,0
2014-01-22,21.212,21.378,21.212,21.212,19156,0
2014-01-23,21.212,21.304,21.212,21.267,52061,0
2014-01-24,21.23,21.304,21.118,21.118,8685,0
2014-01-27,21.118,21.294,20.851,20.868,17872,0
2014-01-28,20.851,21.137,20.851,21.137,6464,0
2014-01-29,21.017,21.285,21.017,21.285,9497,0
2014-01-30,21.239,21.369,21.147,21.165,5595,0
2014-01-31,21.248,21.285,21.082,21.09,16866,0
2014-02-03,21.091,21.147,21.072,21.091,8433,0
2014-02-04,21.072,21.147,21.045,21.072,15835,0
2014-02-05,21.045,21.212,21.045,21.212,10868,0
2014-02-06,21.091,21.359,21.091,21.101,15663,0
2014-02-07,21.101,21.212,21.101,21.128,7063,0
2014-02-10,21.128,21.276,21.128,21.193,13933,0
2014-02-11,21.174,21.341,21.174,21.304,19120,0
2014-02-12,21.313,21.536,21.313,21.499,15911,0
2014-02-13,21.443,21.702,21.443,21.619,16883,0
2014-02-14,21.572,21.702,21.572,21.702,2244,0
2014-02-18,21.832,21.842,21.6,21.804,8700,0
2014-02-19,21.915,21.924,21.832,21.924,16671,0
2014-02-20,21.887,22.35,21.869,22.34,19443,0
2014-02-21,22.211,22.268,22.138,22.249,4621,0
2014-02-24,22.044,22.184,21.85,21.85,6805,0
2014-02-25,21.979,22.138,21.962,22.119,13212,0
2014-02-26,22.231,22.495,22.213,22.278,9189,0
2014-02-27,22.327,22.363,22.317,22.363,4799,0
2014-02-28,22.486,22.599,22.27,22.599,4868,0
2014-03-03,22.317,22.495,22.297,22.393,6728,0
2014-03-04,22.552,22.599,22.41,22.525,5070,0
2014-03-05,22.42,22.561,22.41,22.542,2854,0
2014-03-06,22.449,22.59,22.449,22.571,6080,0
2014-03-07,22.581,22.656,22.449,22.495,12086,0
2014-03-10,22.59,22.693,22.486,22.59,7384,0
2014-03-11,22.505,22.59,22.476,22.59,12541,0
2014-03-12,22.486,22.73,22.486,22.73,18089,0
2014-03-13,22.712,22.976,22.637,22.976,7650,0
2014-03-14,22.956,23.088,22.74,22.976,12871,0
2014-03-17,23.154,23.154,23.032,23.032,3366,0
2014-03-18,22.994,23.136,22.994,23.136,15933,0
2014-03-19,23.126,23.126,23.022,23.022,9185,0
2014-03-20,22.976,22.985,22.703,22.703,12815,0
2014-03-21,22.618,22.759,22.618,22.712,3961,0
2014-03-24,22.618,22.796,22.618,22.796,8345,0
2014-03-25,22.806,22.994,22.712,22.994,30125,0
2014-03-26,23.051,23.126,22.891,23.032,12749,0
2014-03-27,23.136,23.136,22.976,23.051,8676,0
2014-03-28,23.013,23.032,22.956,23.032,3202,0
2014-03-31,22.91,23.126,22.787,23.098,7539,0
2014-04-01,22.985,23.154,22.985,23.088,6626,0
2014-04-02,23.06,23.098,22.834,22.872,28305,0
2014-04-03,22.881,23.06,22.825,22.834,8307,0
2014-04-04,22.825,23.041,22.75,22.75,5220,0
2014-04-07,22.75,22.844,22.495,22.684,8648,0
2014-04-08,22.74,22.994,22.73,22.994,5035,0
2014-04-09,23.051,23.078,22.853,22.976,7022,0
2014-04-10,23.136,23.136,22.919,23.078,4855,0
2014-04-11,22.956,23.07,22.881,23.06,3999,0
2014-04-14,23.126,23.126,22.872,22.891,1991,0
2014-04-15,23.032,23.032,22.618,22.853,29409,0
2014-04-16,22.806,22.919,22.75,22.881,20487,0
2014-04-17,22.928,23.164,22.891,23.164,14604,0
2014-04-21,23.041,23.07,22.994,23.022,7673,0
2014-04-22,23.013,23.107,22.91,22.994,23075,0
2014-04-23,23.032,23.164,23.004,23.06,21917,0
2014-04-24,23.173,23.183,23.078,23.183,4658,0
2014-04-25,23.078,23.164,23.013,23.098,16465,0
2014-04-28,23.144,23.144,23.041,23.107,4291,0
2014-04-29,23.032,23.21,23.032,23.173,7373,0
2014-04-30,23.088,23.21,23.088,23.192,22212,0
2014-05-01,23.098,23.239,23.098,23.173,22332,0
2014-05-02,23.144,23.267,23.088,23.249,61405,0
2014-05-05,23.183,23.455,23.183,23.408,18545,0
2014-05-06,23.512,23.53,23.389,23.493,21731,0
2014-05-07,23.493,23.71,23.464,23.54,12799,0
2014-05-08,23.53,23.842,23.493,23.521,10590,0
2014-05-09,23.447,23.53,23.305,23.455,20064,0
2014-05-12,23.371,23.587,23.371,23.521,11428,0
2014-05-13,23.484,23.587,23.474,23.503,16581,0
2014-05-14,23.455,23.521,23.427,23.484,5321,0
2014-05-15,23.53,23.54,23.361,23.493,15555,0
2014-05-16,23.21,23.644,23.21,23.578,10417,0
2014-05-19,23.569,23.569,23.455,23.569,4622,0
2014-05-20,23.512,23.55,23.371,23.464,9627,0
2014-05-21,23.381,23.493,23.381,23.455,3749,0
2014-05-22,23.437,23.455,23.315,23.352,10231,0
2014-05-23,23.437,23.437,23.276,23.361,12459,0
2014-05-27,23.381,23.427,23.381,23.418,6507,0
2014-05-28,23.552,23.552,23.465,23.532,8837,0
2014-05-29,23.705,23.705,23.599,23.638,7397,0
2014-05-30,23.648,23.772,23.648,23.715,11252,0
2014-06-02,23.743,23.743,23.618,23.685,6456,0
2014-06-03,23.666,23.676,23.552,23.552,11330,0
2014-06-04,23.609,23.609,23.274,23.485,14924,0
2014-06-05,23.485,23.743,23.437,23.618,11926,0
2014-06-06,23.715,23.8,23.638,23.685,6916,0
2014-06-09,23.743,23.762,23.705,23.762,7084,0
2014-06-10,23.772,23.896,23.733,23.849,20191,0
2014-06-11,23.782,23.924,23.772,23.839,12005,0
2014-06-12,23.839,23.934,23.839,23.876,12414,0
2014-06-13,23.867,23.886,23.849,23.867,9775,0
2014-06-16,23.867,23.886,23.743,23.752,6375,0
2014-06-17,23.8,23.876,23.743,23.81,5708,0
2014-06-18,23.849,23.906,23.849,23.886,10302,0
2014-06-19,23.896,23.943,23.829,23.934,7502,0
2014-06-20,23.876,23.906,23.819,23.896,3824,0
2014-06-23,23.915,23.934,23.896,23.924,2155,0
2014-06-24,23.896,23.934,23.849,23.876,11666,0
2014-06-25,23.934,23.943,23.819,23.876,10200,0
2014-06-26,23.81,24.201,23.81,24.02,22682,0
2014-06-27,24.03,24.03,23.849,23.857,29988,0
2014-06-30,23.906,23.963,23.896,23.906,3501,0
2014-07-01,24.077,24.077,23.906,23.924,3473,0
2014-07-02,24.058,24.077,23.963,23.991,31804,0
2014-07-03,24.115,24.115,23.943,23.943,67916,0
2014-07-07,24.03,24.03,23.896,23.896,18986,0
2014-07-08,23.896,23.943,23.896,23.896,12729,0
2014-07-09,23.934,24.067,23.934,24.067,3660,0
2014-07-10,24.134,24.201,24.02,24.125,6406,0
2014-07-11,24.107,24.211,24.067,24.201,7318,0
2014-07-14,24.201,24.211,24.03,24.03,4350,0
2014-07-15,23.982,24.077,23.943,24.048,8254,0
2014-07-16,24.001,24.107,24.001,24.107,25847,0
2014-07-17,24.087,24.087,23.973,23.973,4897,0
2014-07-18,23.973,24.221,23.973,24.221,16481,0
2014-07-21,24.211,24.211,24.097,24.182,6107,0
2014-07-22,24.231,24.231,24.107,24.125,9722,0
2014-07-23,24.097,24.154,24.087,24.097,15085,0
2014-07-24,24.107,24.182,24.067,24.174,14202,0
2014-07-25,24.134,24.192,24.087,24.154,9692,0
2014-07-28,24.134,24.192,24.107,24.134,8306,0
2014-07-29,24.144,24.182,24.134,24.182,3644,0
2014-07-30,24.134,24.154,24.087,24.087,9471,0
2014-07-31,24.087,24.087,23.953,24.01,7877,0
2014-08-01,23.963,23.963,23.81,23.906,19484,0
2014-08-04,23.857,24.174,23.81,23.953,10887,0
2014-08-05,23.963,24.144,23.924,24.067,5993,0
2014-08-06,24.03,24.201,23.991,24.201,5343,0
2014-08-07,24.174,24.182,24.067,24.174,4601,0
2014-08-08,24.087,24.107,24.087,24.087,1005,0
2014-08-11,24.107,24.154,24.087,24.087,7063,0
2014-08-12,24.125,24.125,24.115,24.125,5102,0
2014-08-13,24.097,24.174,24.087,24.174,2668,0
2014-08-14,24.201,24.459,24.201,24.231,10532,0
2014-08-15,24.231,24.574,24.125,24.125,3456,0
2014-08-18,24.499,24.507,24.211,24.325,3433,0
2014-08-19,24.316,24.459,24.221,24.221,5611,0
2014-08-20,24.298,24.402,24.231,24.308,3773,0
2014-08-21,24.268,24.298,24.115,24.211,7057,0
2014-08-22,24.154,24.288,24.154,24.231,6490,0
2014-08-25,24.278,24.355,24.249,24.249,4361,0
2014-08-26,24.241,24.355,24.241,24.355,3549,0
2014-08-27,24.393,24.559,24.393,24.501,2257,0
2014-08-28,24.491,24.539,24.491,24.509,1015,0
2014-09-02,24.471,24.501,24.451,24.501,3770,0
2014-09-03,24.617,24.617,24.307,24.315,12298,0
2014-09-04,24.403,24.423,24.277,24.355,22797,0
2014-09-05,24.365,24.374,24.315,24.355,4888,0
2014-09-08,24.307,24.325,24.307,24.315,3299,0
2014-09-09,24.335,24.335,24.315,24.315,2083,0
2014-09-10,24.287,24.383,24.267,24.287,10686,0
2014-09-11,24.277,24.365,24.277,24.325,7215,0
2014-09-12,24.355,24.393,24.247,24.307,15046,0
2014-09-15,24.307,24.335,24.257,24.277,13295,0
2014-09-16,24.277,24.374,24.151,24.297,17947,0
2014-09-17,24.287,24.355,24.277,24.355,1552,0
2014-09-18,24.374,24.383,24.335,24.374,4590,0
2014-09-19,24.315,24.413,24.315,24.315,1288,0
2014-09-22,24.307,24.365,24.277,24.335,5601,0
2014-09-23,24.335,24.345,24.335,24.335,5508,0
2014-09-24,24.257,24.355,24.053,24.315,21177,0
2014-09-25,24.307,24.307,24.267,24.267,1881,0
2014-09-26,24.277,24.345,24.277,24.315,4509,0
2014-09-29,24.355,24.365,24.257,24.355,1912,0
2014-09-30,24.365,24.403,24.365,24.365,2872,0
2014-10-01,24.267,24.393,24.267,24.365,5786,0
2014-10-02,24.345,24.403,24.335,24.365,4374,0
2014-10-03,24.374,24.413,24.374,24.393,1630,0
2014-10-06,24.423,24.451,24.423,24.441,4488,0
2014-10-07,24.403,24.403,24.315,24.355,4406,0
2014-10-08,24.365,24.451,24.345,24.451,3995,0
2014-10-09,24.441,24.451,24.307,24.335,6631,0
2014-10-10,24.335,24.433,24.287,24.365,5623,0
2014-10-13,24.383,24.383,24.325,24.365,3364,0
2014-10-14,24.365,24.481,24.365,24.461,6847,0
2014-10-15,24.519,24.568,24.393,24.509,3157,0
2014-10-16,24.568,24.763,24.403,24.645,2973,0
2014-10-17,24.597,24.607,24.423,24.607,4995,0
2014-10-20,24.481,24.509,24.481,24.509,1100,0
2014-10-21,24.636,24.723,24.636,24.704,5724,0
2014-10-22,24.763,24.763,24.529,24.665,6898,0
2014-10-23,24.685,24.685,24.549,24.568,2865,0
2014-10-24,24.568,24.645,24.549,24.636,5509,0
2014-10-27,24.587,24.665,24.568,24.617,4378,0
2014-10-28,24.695,24.704,24.568,24.636,5058,0
2014-10-29,24.607,24.636,24.559,24.559,8196,0
2014-10-30,24.587,24.685,24.587,24.587,1512,0
2014-10-31,24.577,24.733,24.577,24.733,2487,0
2014-11-03,24.617,24.743,24.549,24.675,3984,0
2014-11-04,24.607,24.763,24.607,24.636,5002,0
2014-11-05,24.645,24.645,24.549,24.577,7214,0
2014-11-06,24.577,24.627,24.441,24.529,5463,0
2014-11-07,24.577,24.695,24.481,24.587,4805,0
2014-11-10,24.539,24.665,24.529,24.636,6874,0
2014-11-11,24.607,24.665,24.607,24.617,1545,0
2014-11-12,24.607,24.685,24.607,24.665,6016,0
2014-11-13,24.645,24.645,24.568,24.617,1454,0
2014-11-14,24.627,24.655,24.577,24.645,3931,0
2014-11-17,24.627,24.655,24.481,24.597,10703,0
2014-11-18,24.645,24.685,24.617,24.627,3818,0
2014-11-19,24.733,24.733,24.655,24.655,2101,0
2014-11-20,24.665,24.743,24.665,24.733,9636,0
2014-11-21,24.685,24.713,24.627,24.685,3218,0
2014-11-24,24.695,24.695,24.627,24.665,11621,0
2014-11-25,24.704,24.704,24.655,24.655,2667,0
2014-11-26,24.675,24.862,24.675,24.862,7596,0
2014-11-28,24.675,24.862,24.675,24.754,2687,0
2014-12-01,24.783,24.783,24.636,24.645,10585,0
2014-12-02,24.645,24.714,24.645,24.675,3732,0
2014-12-03,24.645,24.744,24.626,24.626,5202,0
2014-12-04,24.626,24.655,24.439,24.537,7463,0
2014-12-05,24.557,24.645,24.557,24.576,1477,0
2014-12-08,24.596,24.626,24.596,24.616,2781,0
2014-12-09,24.734,24.734,24.636,24.645,3785,0
2014-12-10,24.586,24.655,24.586,24.645,4204,0
2014-12-11,24.655,24.714,24.586,24.596,6598,0
2014-12-12,24.596,24.685,24.448,24.448,3335,0
2014-12-15,24.31,24.488,24.31,24.389,4731,0
2014-12-16,24.567,24.567,24.458,24.527,5621,0
2014-12-17,24.547,24.576,24.517,24.576,3232,0
2014-12-18,24.675,24.714,24.626,24.714,3870,0
2014-12-19,24.704,24.823,24.685,24.734,5660,0
2014-12-22,24.783,24.823,24.773,24.823,2668,0
2014-12-23,24.823,24.931,24.665,24.872,9710,0
2014-12-24,24.941,24.961,24.704,24.744,3007,0
2014-12-26,24.675,25.128,24.645,25.128,3064,0
2014-12-29,24.941,25.118,24.941,25.118,2334,0
2014-12-30,24.99,25.118,24.931,24.931,1667,0
2014-12-31,25.089,25.138,24.636,25.138,7177,0
2015-01-02,25.049,25.089,24.754,24.813,11816,0
2015-01-05,24.813,25,24.764,24.99,4621,0
2015-01-06,24.921,24.99,24.872,24.911,12427,0
2015-01-07,24.823,25.02,24.823,25.01,2882,0
2015-01-08,24.941,24.99,24.921,24.941,3099,0
2015-01-09,24.931,24.931,24.882,24.901,3342,0
2015-01-12,24.823,24.842,24.488,24.645,31199,0
2015-01-13,24.695,24.764,24.645,24.655,20318,0
2015-01-14,24.665,24.724,24.547,24.655,19090,0
2015-01-15,24.645,24.704,24.636,24.655,23551,0
2015-01-16,24.675,24.911,24.645,24.685,118445,0
2015-01-20,24.734,24.803,24.655,24.675,38473,0
2015-01-21,24.695,24.744,24.606,24.626,340922,0
2015-01-22,24.685,24.773,24.675,24.734,174534,0
2015-01-23,24.744,24.803,24.744,24.744,16321,0
2015-01-26,24.773,24.793,24.754,24.764,9161,0
2015-01-27,24.764,24.842,24.724,24.813,47574,0
2015-01-28,24.842,24.872,24.823,24.862,10940,0
2015-01-29,24.892,24.911,24.892,24.892,2835,0
2015-01-30,24.921,24.931,24.842,24.842,4408,0
2015-02-02,24.882,24.931,24.862,24.901,8529,0
2015-02-03,24.892,24.951,24.872,24.872,8851,0
2015-02-04,24.911,24.97,24.892,24.892,8751,0
2015-02-05,24.911,24.97,24.872,24.872,9737,0
2015-02-06,24.911,24.921,24.862,24.862,3203,0
2015-02-09,24.852,24.97,24.852,24.892,3397,0
2015-02-10,24.882,24.97,24.882,24.921,4153,0
2015-02-11,24.931,24.98,24.931,24.951,5352,0
2015-02-12,24.97,24.98,24.931,24.97,5678,0
2015-02-13,24.99,25.02,24.961,24.98,8725,0
2015-02-17,25.01,25.01,24.97,24.97,2753,0
2015-02-18,24.97,24.98,24.892,24.931,18234,0
2015-02-19,24.97,25.01,24.931,24.941,10437,0
2015-02-20,24.921,25.049,24.882,25.01,8488,0
2015-02-23,25.039,25.039,24.951,24.98,7295,0
2015-02-24,24.961,25.089,24.961,25,6696,0
2015-02-25,25.06,25.12,25.05,25.07,14208,0
2015-02-26,25.1,25.13,25.06,25.06,18416,0
2015-02-27,25.1,25.12,25.07,25.08,7295,0
2015-03-02,25.11,25.14,25.09,25.11,20237,0
2015-03-03,25.126,25.13,25.08,25.11,6865,0
2015-03-04,25.13,25.15,25.09,25.15,10185,0
2015-03-05,25.22,25.24,25.161,25.24,2617,0
2015-03-06,25.09,25.15,25.06,25.15,12234,0
2015-03-09,25.194,25.194,25.12,25.13,11291,0
2015-03-11,25.16,25.224,25.1,25.215,4288,0
2015-03-12,25.204,25.24,25.15,25.16,4012,0
2015-03-13,25.111,25.178,25.11,25.13,2572,0
2015-03-16,25.16,25.25,25.15,25.25,4013,0
2015-03-17,25.12,25.208,25.111,25.17,828,0
2015-03-18,25.15,25.17,25.13,25.15,5708,0
2015-03-19,25.16,25.227,25.16,25.2,5999,0
2015-03-20,25.21,25.25,25.21,25.227,2377,0
2015-03-23,25.25,25.25,25.19,25.21,3419,0
2015-03-24,25.2,25.23,25.19,25.19,5090,0
2015-03-25,25.19,25.22,25.17,25.173,8855,0
2015-03-26,25.19,25.21,25.19,25.19,1169,0
2015-03-27,25.21,25.246,25.21,25.21,732,0
2015-03-30,25.238,25.27,25.2,25.2,2627,0
2015-03-31,25.21,25.27,25.21,25.268,2966,0
2015-04-01,25.22,25.27,25.22,25.233,1752,0
2015-04-02,25.234,25.28,25.234,25.27,3081,0
2015-04-06,25.219,25.29,25.2,25.22,7050,0
2015-04-07,25.23,25.289,25.23,25.289,4477,0
2015-04-08,25.278,25.278,25.21,25.24,6729,0
2015-04-09,25.245,25.33,25.245,25.3,1894,0
2015-04-10,25.23,25.33,25.23,25.32,1364,0
2015-04-13,25.2,25.31,25.2,25.29,4983,0
2015-04-14,25.29,25.3,25.19,25.26,4847,0
2015-04-15,25.29,25.3,25.24,25.3,3938,0
2015-04-16,25.27,25.34,25.27,25.34,3569,0
2015-04-17,25.34,25.34,25.27,25.324,6786,0
2015-04-20,25.34,25.35,25.29,25.3,5889,0
2015-04-21,25.38,25.38,25.28,25.32,1462,0
2015-04-22,25.339,25.39,25.339,25.36,4044,0
2015-04-23,25.379,25.39,25.3,25.39,6523,0
2015-04-24,25.39,25.4,25.34,25.34,1283,0
2015-04-27,25.371,25.371,25.333,25.333,1000,0
2015-04-28,25.38,25.54,25.347,25.49,11810,0
2015-04-29,25.46,25.5,25.45,25.48,1991,0
2015-04-30,25.45,25.68,25.408,25.46,25301,0
2015-05-01,25.425,25.52,25.425,25.52,2011,0
2015-05-04,25.44,25.48,25.4,25.4,3542,0
2015-05-05,25.41,25.41,25.3,25.3,5241,0
2015-05-06,25.25,25.395,25.06,25.25,10419,0
2015-05-07,25.1,25.48,25.1,25.276,4829,0
2015-05-08,25.28,25.47,25.191,25.47,1273,0
2015-05-11,25.3,25.58,25.26,25.48,25777,0
2015-05-12,25.34,25.46,25.15,25.46,9121,0
2015-05-13,25.35,25.4,25.28,25.382,13412,0
2015-05-14,25.41,25.44,25.399,25.4,2912,0
2015-05-15,25.44,25.48,25.374,25.43,4889,0
2015-05-18,25.48,25.55,25.45,25.53,4633,0
2015-05-19,25.54,25.56,25.39,25.56,6526,0
2015-05-20,25.65,25.65,25.42,25.53,6123,0
2015-05-21,25.51,25.6,25.51,25.55,6616,0
2015-05-22,25.5,25.59,25.5,25.56,2358,0
2015-05-26,25.53,25.601,25.45,25.49,2500,0
2015-05-27,25.2,25.2,25.13,25.13,18385,0
2015-05-28,25.16,25.16,25.11,25.122,2190,0
2015-05-29,25.17,25.17,25.17,25.17,1000,0
2015-06-01,25.096,25.15,25.06,25.083,2068,0
2015-06-02,25.08,25.2,25.05,25.12,6108,0
2015-06-03,25.06,25.14,24.3,25.07,10367,0
2015-06-04,25.1,25.15,25.07,25.07,6391,0
2015-06-05,25.07,25.13,25.05,25.05,6825,0
2015-06-08,25.15,25.15,25.05,25.076,3771,0
2015-06-09,25.05,25.05,24.95,24.998,11233,0
2015-06-10,25,25.21,25,25.09,2401,0
2015-06-11,25.2,25.2,25,25,8339,0
2015-06-12,25,25.13,24.977,25.09,2473,0
2015-06-15,25,25.11,25,25.09,7195,0
2015-06-16,25.03,25.2,24.93,24.96,18512,0
2015-06-17,25.09,25.12,25.025,25.08,2376,0
2015-06-18,25.13,25.13,24.95,25.04,5740,0
2015-06-19,25.09,25.09,24.96,25.058,2828,0
2015-06-22,25.09,25.14,24.96,24.96,5507,0
2015-06-23,25.049,25.08,25.01,25.01,1700,0
2015-06-24,25.056,25.12,25.056,25.12,1445,0
2015-06-25,25.05,25.05,24.98,25.04,3941,0
2015-06-26,25.03,25.13,24.98,25.08,5791,0
2015-06-29,24.96,25.12,24.96,25.08,1900,0
2015-06-30,25.09,25.145,25.09,25.145,1335,0
2015-07-01,25.108,25.108,25.02,25.03,9077,0
2015-07-02,25.11,25.15,25.1,25.14,1698,0
2015-07-06,25.04,25.2,25.04,25.147,3613,0
2015-07-07,25.06,25.131,25.06,25.13,1004,0
2015-07-08,25.12,25.2,25.091,25.2,2183,0
2015-07-09,25.24,25.24,25.15,25.151,2043,0
2015-07-10,25.206,25.231,25.19,25.231,469,0
2015-07-13,25.25,25.25,25.15,25.22,3614,0
2015-07-14,25.17,25.19,25.17,25.19,2990,0
2015-07-15,25.18,25.2,25.1,25.19,7278,0
2015-07-16,25.18,25.363,25.18,25.303,6376,0
2015-07-17,25.24,25.47,25.24,25.407,5905,0
2015-07-20,25.314,25.47,25.25,25.39,14645,0
2015-07-21,25.42,25.42,25.2,25.3,15815,0
2015-07-22,25.309,25.309,25.19,25.22,8180,0
2015-07-23,25.26,25.261,25.25,25.26,1939,0
2015-07-24,25.26,25.3,25.26,25.26,6946,0
2015-07-27,25.31,25.36,25.181,25.181,4595,0
2015-07-28,25.271,25.305,25.23,25.23,481,0
2015-07-29,25.35,25.36,25.237,25.26,4075,0
2015-07-30,25.24,25.36,25.21,25.36,4392,0
2015-07-31,25.36,25.36,25.28,25.34,709,0
2015-08-03,25.28,25.33,25.196,25.23,18543,0
2015-08-04,25.29,25.29,25.23,25.23,1798,0
2015-08-05,25.23,25.26,25.23,25.23,2252,0
2015-08-06,25.2,25.26,25.19,25.26,2351,0
2015-08-07,25.211,25.26,25.18,25.26,4804,0
2015-08-10,25.3,25.3,25.23,25.25,5006,0
2015-08-11,25.236,25.37,25.236,25.37,10173,0
2015-08-12,25.29,25.35,25.273,25.33,3521,0
2015-08-13,25.28,25.39,25.28,25.38,7743,0
2015-08-14,25.39,25.39,25.3,25.39,4552,0
2015-08-17,25.35,25.39,25.33,25.38,2800,0
2015-08-18,25.33,25.41,25.33,25.41,3304,0
2015-08-19,25.34,25.42,25.34,25.41,3321,0
2015-08-20,25.41,25.41,25.2,25.244,39387,0
2015-08-21,25.2,25.28,25.07,25.25,23383,0
2015-08-24,25.06,25.18,24.83,25,35527,0
2015-08-25,25.06,25.07,24.75,24.9,35784,0
2015-08-26,25.15,25.19,25.01,25.19,12979,0
2015-08-27,24.82,25.09,24.82,25.04,16525,0
2015-08-28,25.08,25.08,24.801,24.914,14457,0
2015-08-31,24.9,24.98,24.83,24.98,24796,0
2015-09-01,24.91,25.09,24.91,24.94,4479,0
2015-09-02,25.16,25.17,24.991,25.05,10503,0
2015-09-03,25.07,25.18,25,25.12,16311,0
2015-09-04,25.08,25.11,25.08,25.101,4651,0
2015-09-08,25.19,25.19,25.1,25.1,6341,0
2015-09-09,25.102,25.14,25.1,25.14,4373,0
2015-09-10,25.14,25.14,25.1,25.14,5421,0
2015-09-11,25.1,25.14,25.031,25.084,1956,0
2015-09-14,25.28,25.28,25.091,25.24,4280,0
2015-09-15,25.171,25.25,25.1,25.1,9168,0
2015-09-16,25.09,25.12,25.07,25.09,7398,0
2015-09-17,25.09,25.13,25.07,25.088,4696,0
2015-09-18,25.14,25.14,25.08,25.09,6607,0
2015-09-21,25.16,25.276,25.136,25.136,5954,0
2015-09-22,25.249,25.249,25.121,25.21,2973,0
2015-09-23,25.18,25.22,25.18,25.22,8033,0
2015-09-24,25.13,25.26,25.13,25.2,946,0
2015-09-25,25.164,25.199,25.146,25.16,3824,0
2015-09-28,25.11,25.12,25.09,25.1,3286,0
2015-09-29,25.1,25.21,25.1,25.11,4805,0
2015-09-30,25.162,25.279,25.138,25.149,2999,0
2015-10-01,25.183,25.21,25.14,25.185,929,0
2015-10-02,25.11,25.18,25.11,25.18,1985,0
2015-10-05,25.246,25.246,25.21,25.216,807,0
2015-10-06,25.21,25.25,25.15,25.15,2625,0
2015-10-07,25.19,25.2,25.12,25.149,3430,0
2015-10-08,25.27,25.28,25.14,25.25,3386,0
2015-10-09,25.17,25.171,25.12,25.12,3998,0
2015-10-12,25.249,25.249,25.15,25.157,886,0
2015-10-13,25.15,25.25,25.15,25.16,4109,0
2015-10-14,25.16,25.24,25.16,25.24,2025,0
2015-10-15,25.2,25.25,25.191,25.2,2865,0
2015-10-16,25.24,25.28,25.2,25.28,2764,0
2015-10-19,25.2,25.26,25.16,25.26,3681,0
2015-10-20,25.25,25.32,25.25,25.3,6416,0
2015-10-21,25.561,25.561,25.3,25.32,7023,0
2015-10-22,25.347,25.391,25.33,25.33,1750,0
2015-10-23,25.364,25.44,25.24,25.42,6174,0
2015-10-26,25.22,25.366,25.21,25.28,1699,0
2015-10-27,25.29,25.42,25.29,25.38,3927,0
2015-10-28,25.41,25.419,25.31,25.35,6637,0
2015-10-29,25.32,25.408,25.28,25.28,5446,0
2015-10-30,25.278,25.4,25.27,25.4,4938,0
2015-11-02,25.29,25.4,25.28,25.34,9112,0
2015-11-03,25.347,25.43,25.347,25.43,3468,0
2015-11-04,25.363,25.37,25.34,25.37,3639,0
2015-11-05,25.37,25.379,25.35,25.379,3683,0
2015-11-06,25.332,25.4,25.29,25.37,7805,0
2015-11-09,25.34,25.34,25.32,25.33,8942,0
2015-11-10,25.34,25.43,25.28,25.33,14353,0
2015-11-11,25.39,25.48,25.28,25.32,10932,0
2015-11-12,25.43,25.47,25.35,25.47,5648,0
2015-11-13,25.38,25.55,25.38,25.42,3737,0
2015-11-17,25.43,25.508,25.38,25.428,2473,0
2015-11-18,25.474,25.518,25.474,25.518,320,0
2015-11-19,25.404,25.5,25.404,25.45,4073,0
2015-11-20,25.46,25.47,25.399,25.47,11719,0
2015-11-23,25.48,25.5,25.42,25.471,3029,0
2015-11-24,25.41,25.5,25.41,25.411,4646,0
2015-11-25,25.12,25.17,25.04,25.05,16823,0
2015-11-27,25.098,25.164,25.06,25.08,2112,0
2015-11-30,25.1,25.16,25.08,25.12,6985,0
2015-12-01,25.19,25.19,25.12,25.186,18567,0
2015-12-02,25.161,25.19,25.12,25.154,8210,0
2015-12-03,25.18,25.19,25.041,25.09,10119,0
2015-12-04,25.1,25.15,25.09,25.11,5988,0
2015-12-07,25.18,25.18,25.05,25.08,36237,0
2015-12-08,25.1,25.13,25.09,25.1,8957,0
2015-12-09,25.073,25.13,25.073,25.13,13521,0
2015-12-10,25.13,25.14,25.1,25.11,10203,0
2015-12-11,25.11,25.11,25.08,25.08,8517,0
2015-12-14,25.12,25.12,24.76,24.9,45011,0
2015-12-15,25.04,25.14,25.02,25.11,9615,0
2015-12-16,25.16,25.16,25.03,25.1,11307,0
2015-12-17,25.15,25.35,25.09,25.27,7078,0
2015-12-18,25.16,25.29,25.16,25.246,1212,0
2015-12-21,25.27,25.33,25.21,25.21,4952,0
2015-12-22,25.232,25.35,25.232,25.34,3311,0
2015-12-23,25.35,25.39,25.334,25.334,4376,0
2015-12-24,25.49,25.49,25.4,25.4,2675,0
2015-12-28,25.37,25.44,25.321,25.44,3535,0
2015-12-29,25.43,25.44,25.32,25.42,3607,0
2015-12-30,25.42,25.42,25.31,25.32,4316,0
2015-12-31,25.3201,25.7015,25.3201,25.7015,7221,0
2016-01-04,25.4336,25.49,25.4336,25.49,490,0
2016-01-05,25.36,25.5,25.3,25.43,6434,0
2016-01-06,25.37,25.47,25.3501,25.404,2920,0
2016-01-07,25.35,25.4,25.12,25.22,31569,0
2016-01-08,25.26,25.4,25.23,25.37,3422,0
2016-01-11,25.4,25.45,25.3,25.3,15345,0
2016-01-12,25.42,25.46,25.3324,25.45,7060,0
2016-01-13,25.45,25.4799,25.3,25.31,2647,0
2016-01-14,25.21,25.39,25.21,25.38,5252,0
2016-01-15,25.2099,25.36,25.2,25.3599,4479,0
2016-01-19,25.21,25.21,25.21,25.21,0,0
2016-01-20,25.1468,25.28,25.1,25.25,5289,0
2016-01-21,25.15,25.35,25.14,25.33,7917,0
2016-01-22,25.296,25.3268,25.29,25.3268,3994,0
2016-01-25,25.2442,25.35,25.24,25.24,6860,0
2016-01-26,25.304,25.35,25.2698,25.2851,3105,0
2016-01-27,25.25,25.3399,25.25,25.32,1596,0
2016-01-28,25.3192,25.3192,25.24,25.24,11673,0
2016-01-29,25.35,25.35,25.28,25.3298,3310,0
2016-02-01,25.35,25.3976,25.3,25.35,12668,0
2016-02-02,25.38,25.42,25.3,25.36,20009,0
2016-02-03,25.45,25.5,25.3801,25.41,16002,0
2016-02-04,25.47,25.47,25.35,25.45,5782,0
2016-02-05,25.45,25.46,25.343,25.35,5539,0
2016-02-08,25.39,25.45,25.25,25.33,22086,0
2016-02-09,25.28,25.4,25.1321,25.1321,6066,0
2016-02-10,25.2848,25.44,25.2,25.44,3164,0
2016-02-11,25.3,25.3,25.04,25.14,8712,0
2016-02-12,25.26,25.26,25.08,25.205,5444,0
2016-02-16,25.22,25.3312,25.21,25.3312,4858,0
2016-02-17,25.4,25.4581,25.369,25.4464,3752,0
2016-02-18,25.41,25.426,25.339,25.41,4873,0
2016-02-19,25.44,25.47,25.27,25.47,5589,0
2016-02-22,25.59,25.59,25.44,25.49,9339,0
2016-02-23,25.44,25.54,25.44,25.46,4402,0
2016-02-24,25.5,25.59,25.5,25.59,4182,0
2016-02-25,25.33,25.3986,25.17,25.17,14814,0
2016-02-26,25.25,25.31,25.2,25.23,10919,0
2016-02-29,25.39,25.39,25.26,25.26,4178,0
2016-03-01,25.3,25.4,25.22,25.33,20803,0
2016-03-02,25.31,25.36,25.23,25.2751,13782,0
2016-03-03,25.33,25.54,25.25,25.54,25443,0
2016-03-04,25.4837,25.53,25.405,25.4941,5056,0
2016-03-07,25.5,25.52,25.3814,25.45,5685,0
2016-03-08,25.48,25.48,25.28,25.28,3060,0
2016-03-09,25.39,25.39,25.31,25.32,3197,0
2016-03-10,25.35,25.3785,25.34,25.34,2939,0
2016-03-11,25.3718,25.5,25.37,25.49,6772,0
2016-03-14,25.438,25.438,25.35,25.35,723,0
2016-03-15,25.35,25.3743,25.27,25.27,3958,0
2016-03-16,25.3701,25.448,25.3166,25.3166,2658,0
2016-03-17,25.37,25.46,25.37,25.46,2221,0
2016-03-18,25.47,25.5,25.32,25.32,8021,0
2016-03-21,25.48,25.48,25.33,25.3733,2903,0
2016-03-22,25.42,25.44,25.34,25.35,4902,0
2016-03-23,25.429,25.45,25.4183,25.42,3111,0
2016-03-24,25.3619,25.51,25.3619,25.44,8280,0
2016-03-28,25.51,25.51,25.31,25.31,11763,0
2016-03-29,25.35,25.4499,25.31,25.43,5152,0
2016-03-30,25.44,25.48,25.42,25.42,3297,0
2016-03-31,25.49,25.49,25.4001,25.49,7497,0
2016-04-01,25.49,25.5563,25.4466,25.54,4377,0
2016-04-04,25.39,25.579,25.39,25.44,4852,0
2016-04-05,25.49,25.53,25.41,25.4101,3987,0
2016-04-06,25.4201,25.57,25.42,25.4681,6548,0
2016-04-07,25.42,25.5799,25.42,25.47,9003,0
2016-04-08,25.56,25.611,25.4401,25.52,2563,0
2016-04-11,25.59,25.647,25.54,25.62,6362,0
2016-04-12,25.59,25.59,25.5383,25.5435,3448,0
2016-04-13,25.53,25.64,25.53,25.64,3309,0
2016-04-14,25.64,25.66,25.57,25.57,4213,0
2016-04-15,25.63,25.65,25.5,25.5,10396,0
2016-04-18,25.57,25.646,25.43,25.43,13630,0
2016-04-19,25.5,25.5,25.37,25.37,9387,0
2016-04-20,25.57,25.57,25.36,25.412,11587,0
2016-04-21,25.46,25.46,25.36,25.38,11457,0
2016-04-22,25.43,25.4301,25.36,25.4,5499,0
2016-04-25,25.42,25.42,25.3738,25.4,9245,0
2016-04-26,25.46,25.46,25.3701,25.4487,8795,0
2016-04-27,25.42,25.47,25.41,25.47,8069,0
2016-04-28,25.49,25.5478,25.42,25.51,6539,0
2016-04-29,25.51,25.58,25.4601,25.57,4106,0
2016-05-02,25.59,25.64,25.51,25.62,5886,0
2016-05-03,25.58,25.6,25.49,25.6,5577,0
2016-05-04,25.6,25.67,25.575,25.67,12474,0
2016-05-05,25.67,25.73,25.54,25.54,12326,0
2016-05-06,25.6,25.7,25.6,25.68,4056,0
2016-05-09,25.7,25.7,25.619,25.6345,1920,0
2016-05-10,25.68,25.75,25.6569,25.75,7991,0
2016-05-11,25.72,25.8,25.61,25.78,7543,0
2016-05-12,25.79,25.99,25.7,25.7,26882,0
2016-05-13,25.74,25.83,25.74,25.75,10629,0
2016-05-16,25.8,25.84,25.7801,25.81,3077,0
2016-05-17,25.87,25.87,25.72,25.72,3471,0
2016-05-18,25.82,25.85,25.7999,25.8,6244,0
2016-05-19,25.75,25.75,25.58,25.59,13720,0
2016-05-20,25.62,25.6822,25.62,25.67,4308,0
2016-05-23,25.6954,25.6954,25.68,25.6801,1347,0
2016-05-24,25.72,25.77,25.71,25.77,3070,0
2016-05-25,25.77,25.78,25.7338,25.78,5559,0
2016-05-26,25.45,25.57,25.45,25.47,12704,0
2016-05-27,25.57,25.58,25.56,25.56,4506,0
2016-05-31,25.5349,25.58,25.5,25.5261,5096,0
2016-06-01,25.56,25.59,25.51,25.5213,8885,0
2016-06-02,25.6,25.66,25.5318,25.6372,4562,0
2016-06-03,25.65,25.75,25.6007,25.65,16366,0
2016-06-06,25.65,25.7,25.64,25.69,3622,0
2016-06-07,25.6973,25.76,25.655,25.7358,3523,0
2016-06-08,25.6401,25.75,25.6401,25.7436,5441,0
2016-06-09,25.7499,25.76,25.65,25.76,10722,0
2016-06-10,25.72,25.75,25.6897,25.74,6216,0
2016-06-13,25.74,25.75,25.676,25.74,4915,0
2016-06-14,25.72,25.74,25.65,25.65,7065,0
2016-06-15,25.76,25.76,25.76,25.76,2904,0
2016-06-16,25.69,25.7462,25.68,25.68,1003,0
2016-06-17,25.7599,25.76,25.7216,25.723,2498,0
2016-06-20,25.8,25.8,25.78,25.8,2933,0
2016-06-21,25.8,25.8,25.7208,25.7208,14760,0
2016-06-22,25.75,25.8,25.75,25.7604,2092,0
2016-06-23,25.7579,25.8,25.72,25.8,4661,0
2016-06-24,25.45,25.8,25.4231,25.776,12862,0
2016-06-27,25.79,25.79,25.5858,25.7705,3223,0
2016-06-28,25.8,25.8,25.71,25.71,3763,0
2016-06-29,25.75,25.8,25.75,25.8,4638,0
2016-06-30,25.8,25.8266,25.74,25.8119,3747,0
2016-07-01,25.8,25.95,25.77,25.85,2880,0
2016-07-05,25.74,25.93,25.71,25.9,8718,0
2016-07-06,25.78,25.864,25.75,25.8512,5129,0
2016-07-07,25.82,25.89,25.817,25.82,4144,0
2016-07-08,25.97,26.02,25.85,25.93,10719,0
2016-07-11,25.93,25.9432,25.83,25.9432,3966,0
2016-07-12,25.85,25.98,25.84,25.98,2406,0
2016-07-13,25.9323,26.02,25.8901,26.02,5164,0
2016-07-14,25.97,26,25.9049,25.96,4327,0
2016-07-15,25.9262,26.01,25.8991,26.01,6443,0
2016-07-18,26.01,26.01,25.9401,26.0029,6743,0
2016-07-19,26.0048,26.0133,25.9648,26,3179,0
2016-07-20,25.931,26.06,25.931,26.06,2523,0
2016-07-21,26.02,26.09,26.02,26.09,2278,0
2016-07-22,26.0252,26.1562,26.0252,26.078,3967,0
2016-07-25,26.02,26.1699,25.97,26.0705,7007,0
2016-07-26,25.99,26.17,25.99,26.161,8203,0
2016-07-27,26.051,26.1471,26.051,26.0642,2439,0
2016-07-28,26.13,26.1735,26.05,26.06,4670,0
2016-07-29,26.1133,26.1351,26.1133,26.1172,2035,0
2016-08-01,26.1311,26.19,26.1311,26.19,2660,0
2016-08-02,26.12,26.1639,26.08,26.12,3302,0
2016-08-03,26.0501,26.1458,26.0501,26.12,1756,0
2016-08-04,26.2499,26.2499,26.111,26.121,1517,0
2016-08-05,26.1622,26.2234,26.1622,26.1776,1644,0
2016-08-08,26.121,26.3699,26.121,26.3699,5471,0
2016-08-10,26.25,26.3287,26.04,26.09,9152,0
2016-08-11,26.09,26.09,25.76,25.76,12318,0
2016-08-12,25.87,25.87,25.8094,25.8107,3562,0
2016-08-15,25.7816,25.82,25.75,25.75,27228,0
2016-08-16,25.81,25.81,25.68,25.7001,20548,0
2016-08-17,25.72,25.73,25.67,25.67,7440,0
2016-08-18,25.78,25.8,25.664,25.8,5325,0
2016-08-19,25.75,25.8092,25.73,25.73,21377,0
2016-08-22,25.82,25.85,25.72,25.8193,7275,0
2016-08-23,25.6913,25.75,25.69,25.7499,18367,0
2016-08-24,25.8,25.81,25.71,25.71,13472,0
2016-08-25,25.74,25.84,25.68,25.73,46385,0
2016-08-26,25.75,25.79,25.71,25.79,14743,0
2016-08-29,25.53,25.54,25.48,25.49,18661,0
2016-08-30,25.4885,25.4885,25.31,25.34,55112,0
2016-08-31,25.42,25.42,25.34,25.34,14163,0
2016-09-01,25.4,25.4041,25.35,25.38,3808,0
2016-09-02,25.41,25.4395,25.38,25.4,3914,0
2016-09-06,25.44,25.44,25.34,25.35,29919,0
2016-09-07,25.35,25.35,25.3,25.3299,17438,0
2016-09-08,25.39,25.39,25.32,25.323,10637,0
2016-09-09,25.32,25.32,25.22,25.22,30808,0
2016-09-12,25.23,25.3616,25.22,25.22,24264,0
2016-09-13,25.22,25.24,25.141,25.2,34298,0
2016-09-14,25.23,25.27,25.221,25.27,17371,0
2016-09-15,25.35,25.37,25.26,25.29,15124,0
2016-09-16,25.3,25.3,25.24,25.26,10731,0
2016-09-19,25.3,25.3,25.222,25.3,17037,0
2016-09-20,25.2801,25.34,25.28,25.29,23271,0
2016-09-21,25.2968,25.39,25.2851,25.3,11758,0
2016-09-22,25.34,25.35,25.3,25.33,12230,0
2016-09-23,25.35,25.3677,25.31,25.31,18011,0
2016-09-26,25.3,25.3706,25.3,25.3706,2052,0
2016-09-27,25.3532,25.39,25.33,25.34,11116,0
2016-09-28,25.39,25.39,25.34,25.37,5140,0
2016-09-29,25.36,25.36,25.298,25.298,9003,0
2016-09-30,25.32,25.39,25.296,25.39,7403,0
2016-10-03,25.39,25.444,25.35,25.42,13698,0
2016-10-04,25.45,25.45,25.33,25.37,6026,0
2016-10-05,25.365,25.3755,25.33,25.3754,4895,0
2016-10-06,25.4031,25.41,25.341,25.341,2321,0
2016-10-07,25.41,25.44,25.3706,25.4,4308,0
2016-10-10,25.35,25.4488,25.35,25.37,2887,0
2016-10-11,25.4,25.41,25.26,25.29,37454,0
2016-10-12,25.28,25.34,25.26,25.3,4881,0
2016-10-13,25.29,25.3512,25.27,25.27,20956,0
2016-10-14,25.29,25.3236,25.29,25.2999,2884,0
2016-10-17,25.31,25.3999,25.31,25.33,8300,0
2016-10-18,25.43,25.45,25.31,25.4,12587,0
2016-10-19,25.37,25.4099,25.34,25.34,15478,0
2016-10-20,25.35,25.44,25.34,25.35,12054,0
2016-10-21,25.3991,25.45,25.35,25.35,7529,0
2016-10-24,25.4188,25.46,25.38,25.39,3905,0
2016-10-25,25.37,25.46,25.37,25.39,5790,0
2016-10-26,25.39,25.4537,25.39,25.4,12032,0
2016-10-27,25.4216,25.43,25.37,25.43,1527,0
2016-10-28,25.48,25.5,25.4172,25.5,9554,0
2016-10-31,25.5,25.5,25.44,25.44,2500,0
2016-11-01,25.39,25.457,25.37,25.4255,3909,0
2016-11-02,25.37,25.4,25.37,25.3722,1409,0
2016-11-03,25.37,25.4,25.37,25.4,5036,0
2016-11-04,25.39,25.45,25.39,25.44,6527,0
2016-11-07,25.41,25.48,25.39,25.42,2703,0
2016-11-08,25.4503,25.464,25.39,25.39,4833,0
2016-11-09,25.39,25.436,25.3101,25.338,6317,0
2016-11-10,25.31,25.31,25.01,25.01,14310,0
2016-11-11,25.01,25.06,24.68,25.0302,37457,0
2016-11-14,25.06,25.06,24.7481,24.84,38430,0
2016-11-15,24.9,25.02,24.75,25,50188,0
2016-11-16,24.98,25.1,24.9305,25.06,10504,0
2016-11-17,25.09,25.18,25,25.12,35125,0
2016-11-18,25.048,25.08,24.89,25.07,23513,0
2016-11-21,25.06,25.12,25.06,25.0781,6848,0
2016-11-22,25.1,25.14,25.05,25.0912,8462,0
2016-11-23,25.04,25.14,25.03,25.12,2996,0
2016-11-25,25.1179,25.12,25.04,25.0839,6529,0
2016-11-28,24.75,24.89,24.68,24.74,19039,0
2016-11-29,24.72,24.85,24.7,24.8299,13840,0
2016-11-30,24.78,24.89,24.62,24.685,25397,0
2016-12-01,24.71,24.7316,24.45,24.5027,13278,0
2016-12-02,24.5716,24.5899,24.53,24.56,5988,0
2016-12-05,24.59,24.74,24.58,24.67,10576,0
2016-12-06,24.67,24.6931,24.584,24.5901,9330,0
2016-12-07,24.62,24.82,24.62,24.7501,3076,0
2016-12-08,24.789,24.789,24.6,24.74,10669,0
2016-12-09,24.74,24.85,24.73,24.83,9587,0
2016-12-12,24.8,24.89,24.75,24.76,16052,0
2016-12-13,24.95,24.95,24.58,24.62,20141,0
2016-12-14,24.683,24.8899,24.683,24.87,8787,0
2016-12-15,24.8,24.95,24.691,24.95,19730,0
2016-12-16,24.95,25.0516,24.91,24.91,3881,0
2016-12-19,24.91,25.093,24.91,25.01,964,0
2016-12-20,25,25.0441,24.94,24.94,2291,0
2016-12-21,24.95,25,24.95,25,1372,0
2016-12-22,25.1,25.1294,25,25.0641,1811,0
2016-12-23,25.1253,25.1253,25,25.11,3150,0
2016-12-27,25.058,25.0865,25.058,25.08,4347,0
2016-12-28,25.1,25.1877,25.1,25.15,3597,0
2016-12-29,25.12,25.1824,25.08,25.1177,4520,0
2016-12-30,25.08,25.183,25.08,25.1,5679,0
2017-01-03,25.23,25.23,25.11,25.1501,8935,0
2017-01-04,25.1978,25.2467,25.16,25.1941,5633,0
2017-01-05,25.15,25.2,25.08,25.0926,6946,0
2017-01-06,25.1696,25.237,25.12,25.1201,5871,0
2017-01-09,25.2399,25.2399,25.06,25.1253,7121,0
2017-01-10,25.13,25.257,25.13,25.257,6724,0
2017-01-11,25.35,25.36,25.31,25.36,6877,0
2017-01-12,25.16,25.3096,25.16,25.2727,1817,0
2017-01-13,25.31,25.3599,25.3,25.3,829,0
2017-01-17,25.37,25.459,25.3001,25.4003,7912,0
2017-01-18,25.323,25.389,25.29,25.29,1531,0
2017-01-19,25.21,25.4437,25.2,25.3,5809,0
2017-01-20,25.21,25.21,25.2,25.2,806,0
2017-01-23,25.22,25.2855,25.22,25.2669,2546,0
2017-01-24,25.29,25.3399,25.29,25.3399,1145,0
2017-01-25,25.28,25.3648,25.28,25.3648,1825,0
2017-01-26,25.32,25.4569,25.2,25.455,3620,0
2017-01-27,25.3187,25.3689,25.27,25.3689,2233,0
2017-01-30,25.37,25.37,25.3,25.31,4522,0
2017-01-31,25.44,25.44,25.276,25.28,1948,0
2017-02-01,25.3152,25.42,25.3152,25.3368,1419,0
2017-02-02,25.32,25.39,25.32,25.327,4273,0
2017-02-03,25.3201,25.4,25.3201,25.3795,4717,0
2017-02-06,25.37,25.4,25.15,25.18,75560,0
2017-02-07,25.21,25.26,25.21,25.26,11215,0
2017-02-08,25.25,25.35,25.24,25.34,4586,0
2017-02-09,25.3293,25.35,25.2386,25.3,17740,0
2017-02-10,25.31,25.34,25.278,25.34,6504,0
2017-02-13,25.31,25.5,25.31,25.4637,10967,0
2017-02-14,25.42,25.4801,25.3803,25.4188,5801,0
2017-02-15,25.45,25.53,25.44,25.53,1855,0
2017-02-16,25.64,25.64,25.5719,25.59,1113,0
2017-02-17,25.381,25.57,25.381,25.57,7795,0
2017-02-21,25.5,25.5,25.38,25.45,5207,0
2017-02-22,25.44,25.4525,25.37,25.44,7170,0
2017-02-23,25.49,25.49,25.4305,25.47,1713,0
2017-02-24,25.11,25.19,25.07,25.1,9246,0
2017-02-27,25.14,25.17,25.1196,25.17,11147,0
2017-02-28,25.17,25.21,25.0621,25.15,7591,0
2017-03-01,25.1467,25.17,25.01,25.0899,12034,0
2017-03-02,25.05,25.12,25.01,25.09,6755,0
2017-03-03,25.09,25.14,25.02,25.14,10746,0
2017-03-06,25.1,25.16,25.0575,25.0733,4674,0
2017-03-07,25.1432,25.1596,25.05,25.05,10623,0
2017-03-08,25.0317,25.1059,24.95,25.1059,8395,0
2017-03-09,25.07,25.07,25.01,25.03,4198,0
2017-03-10,25.1,25.1199,24.99,25.1199,10439,0
2017-03-13,25.04,25.04,25.03,25.03,544,0
2017-03-14,25.06,25.15,25,25.15,9569,0
2017-03-15,25.08,25.2001,25.06,25.2001,6901,0
2017-03-16,25.13,25.38,25.13,25.2888,5244,0
2017-03-17,25.32,25.42,25.2337,25.4,8801,0
2017-03-20,25.37,25.62,25.37,25.51,14350,0
2017-03-21,25.53,25.53,25.53,25.53,1729,0
2017-03-22,25.495,25.5699,25.4801,25.4801,2704,0
2017-03-23,25.48,25.6486,25.48,25.551,3948,0
2017-03-24,25.5,25.53,25.47,25.47,2286,0
2017-03-27,25.5112,25.5112,25.511,25.511,670,0
2017-03-28,25.44,25.5,25.44,25.5,400,0
2017-03-29,25.6699,25.6699,25.5,25.612,2499,0
2017-03-30,25.49,25.59,25.4612,25.4612,4543,0
2017-03-31,25.5843,25.5843,25.471,25.51,1356,0
2017-04-03,25.5741,25.589,25.5,25.5483,5082,0
2017-04-04,25.53,25.5999,25.51,25.53,2223,0
2017-04-05,25.51,25.54,25.51,25.54,3374,0
2017-04-06,25.53,25.5499,25.49,25.5099,2653,0
2017-04-07,25.5146,25.5223,25.4901,25.5223,853,0
2017-04-10,25.5799,25.5799,25.4927,25.5,1990,0
2017-04-11,25.49,25.5075,25.4753,25.4753,1135,0
2017-04-12,25.4715,25.4715,25.41,25.4577,6203,0
2017-04-13,25.41,25.4141,25.38,25.38,3565,0
2017-04-17,25.48,25.49,25.48,25.48,1960,0
2017-04-18,25.4539,25.71,25.4539,25.7,18858,0
2017-04-19,25.687,25.6899,25.6001,25.6041,2639,0
2017-04-20,25.61,25.64,25.6,25.6249,894,0
2017-04-21,25.6,25.66,25.6,25.66,804,0
2017-04-24,25.66,25.7499,25.66,25.7064,10994,0
2017-04-25,25.7505,25.79,25.66,25.7533,4668,0
2017-04-26,25.67,25.7708,25.67,25.74,1010,0
2017-04-27,25.7863,25.7863,25.6001,25.7302,2569,0
2017-04-28,25.6,25.66,25.6,25.6,5825,0
2017-05-01,25.8,25.8,25.488,25.5191,9396,0
2017-05-02,25.6,25.6748,25.51,25.53,2850,0
2017-05-03,25.54,25.6,25.54,25.54,2960,0
2017-05-04,25.55,25.5677,25.5,25.5677,2543,0
2017-05-05,25.53,25.66,25.53,25.5984,3555,0
2017-05-08,25.57,25.7028,25.56,25.61,3659,0
2017-05-09,25.57,25.65,25.4701,25.51,13893,0
2017-05-10,25.55,25.5831,25.51,25.5831,2512,0
2017-05-11,25.62,25.62,25.49,25.53,1944,0
2017-05-12,25.585,25.6,25.55,25.55,3131,0
2017-05-15,25.69,25.69,25.6005,25.6005,2530,0
2017-05-16,25.6,25.68,25.6,25.6605,2867,0
2017-05-17,25.6,25.65,25.6,25.6226,4422,0
2017-05-18,25.6499,25.71,25.6399,25.6795,2656,0
2017-05-19,25.71,25.73,25.71,25.73,3129,0
2017-05-23,25.8,25.8,25.7336,25.7336,1641,0
2017-05-24,25.69,25.7681,25.68,25.7681,3448,0
2017-05-25,25.7051,25.78,25.7051,25.78,2757,0
2017-05-26,25.4307,25.5547,25.4307,25.49,1957,0
2017-05-30,25.5112,25.5963,25.49,25.5963,9631,0
2017-05-31,25.6,25.64,25.6,25.635,1789,0
2017-06-01,25.641,25.651,25.63,25.6415,2501,0
2017-06-02,25.78,25.78,25.616,25.6695,3427,0
2017-06-05,25.77,25.77,25.68,25.69,4219,0
2017-06-06,25.7,25.77,25.68,25.68,4159,0
2017-06-07,25.8,25.8,25.68,25.68,4262,0
2017-06-08,25.73,25.73,25.6716,25.6716,2200,0
2017-06-09,25.6423,25.6423,25.61,25.61,1039,0
2017-06-12,25.73,25.73,25.56,25.58,5349,0
2017-06-13,25.58,25.719,25.58,25.6394,3744,0
2017-06-14,25.61,25.62,25.5913,25.6177,2190,0
2017-06-15,25.63,25.65,25.63,25.65,415,0
2017-06-16,25.66,25.6954,25.66,25.695,700,0
2017-06-19,25.72,25.74,25.72,25.74,1553,0
2017-06-20,25.739,25.739,25.59,25.64,4191,0
2017-06-21,25.669,25.68,25.63,25.68,3314,0
2017-06-22,25.6501,25.699,25.65,25.65,1095,0
2017-06-23,25.64,25.65,25.57,25.57,7917,0
2017-06-26,25.65,25.68,25.65,25.66,5640,0
2017-06-27,25.678,25.7099,25.55,25.55,8610,0
2017-06-28,25.66,25.66,25.5812,25.5812,618,0
2017-06-29,25.5717,25.5717,25.4414,25.46,3398,0
2017-06-30,25.5,25.5396,25.45,25.52,13218,0
2017-07-03,25.7,25.7,25.53,25.53,2040,0
2017-07-05,25.55,25.669,25.501,25.53,3491,0
2017-07-06,25.5407,25.625,25.5371,25.625,1413,0
2017-07-07,25.63,25.7099,25.63,25.6728,2323,0
2017-07-10,25.6799,25.6799,25.4925,25.51,3411,0
2017-07-11,25.5101,25.6255,25.51,25.5499,1720,0
2017-07-12,25.6542,25.68,25.6542,25.68,600,0
2017-07-13,25.63,25.6999,25.58,25.6584,1978,0
2017-07-14,25.61,25.71,25.56,25.5899,8400,0
2017-07-17,25.5994,25.65,25.571,25.61,3265,0
2017-07-18,25.62,25.62,25.6173,25.6173,2345,0
2017-07-19,25.6468,25.71,25.6256,25.6256,2611,0
2017-07-20,25.71,25.71,25.626,25.626,1564,0
2017-07-21,25.71,25.71,25.6636,25.6716,2904,0
2017-07-24,25.69,25.71,25.69,25.69,3125,0
2017-07-25,25.71,25.75,25.6467,25.75,6089,0
2017-07-26,25.75,25.75,25.71,25.75,3049,0
2017-07-27,25.75,25.85,25.73,25.8,13581,0
2017-07-28,25.81,25.81,25.8,25.8,1322,0
2017-07-31,25.8,25.8499,25.69,25.75,17213,0
2017-08-01,25.65,25.8387,25.65,25.8181,6054,0
2017-08-02,25.66,25.8199,25.66,25.72,5004,0
2017-08-03,25.71,25.84,25.71,25.84,1357,0
2017-08-04,25.68,25.7245,25.67,25.68,2735,0
2017-08-07,25.7001,25.748,25.7001,25.7161,1978,0
2017-08-08,25.83,25.8399,25.7958,25.81,6690,0
2017-08-09,25.82,25.84,25.8016,25.84,1035,0
2017-08-10,25.8084,25.85,25.64,25.79,3246,0
2017-08-14,25.67,25.82,25.67,25.77,3198,0
2017-08-15,25.7675,25.85,25.7675,25.85,1459,0
2017-08-16,25.8299,25.8299,25.711,25.74,4162,0
2017-08-17,25.8499,25.8499,25.8,25.84,1659,0
2017-08-18,25.82,25.85,25.82,25.8483,2258,0
2017-08-21,25.82,25.85,25.82,25.82,3722,0
2017-08-22,25.8522,25.8522,25.85,25.85,736,0
2017-08-23,25.83,25.83,25.66,25.66,2945,0
2017-08-24,25.82,25.836,25.7547,25.8328,2496,0
2017-08-28,25.7406,25.79,25.67,25.78,828,0
2017-08-29,25.43,25.43,25.3746,25.43,2782,0
2017-08-30,25.3562,25.5,25.3562,25.49,3803,0
2017-08-31,25.5,25.6995,25.4721,25.58,3907,0
2017-09-01,25.74,25.74,25.5766,25.67,3039,0
2017-09-05,25.6,25.77,25.483,25.5,7131,0
2017-09-06,25.4,25.55,25.4,25.494,4618,0
2017-09-07,25.6,25.665,25.16,25.25,38916,0
2017-09-08,25.28,25.4,25.15,25.26,15739,0
2017-09-11,25.43,25.75,25.43,25.6027,5240,0
2017-09-12,25.69,25.79,25.66,25.79,5608,0
2017-09-13,25.69,25.75,25.68,25.69,7133,0
2017-09-14,25.72,25.82,25.6194,25.75,6293,0
2017-09-15,25.7262,25.7262,25.72,25.72,581,0
2017-09-18,25.61,25.781,25.61,25.74,7995,0
2017-09-19,25.79,25.84,25.695,25.695,2512,0
2017-09-20,25.808,25.808,25.72,25.8,2293,0
2017-09-21,25.77,25.84,25.77,25.84,2757,0
2017-09-22,25.87,25.96,25.87,25.96,1032,0
2017-09-25,25.85,26.05,25.84,26.04,5827,0
2017-09-26,25.99,25.99,25.73,25.86,6094,0
2017-09-27,25.91,25.91,25.7124,25.8,2588,0
2017-09-28,25.8322,25.8322,25.56,25.82,5369,0
2017-09-29,25.71,25.8,25.7,25.72,4906,0
2017-10-02,25.69,25.868,25.65,25.678,8989,0
2017-10-03,25.66,25.7376,25.65,25.65,9560,0
2017-10-04,25.65,25.7667,25.65,25.65,2460,0
2017-10-05,25.6889,25.81,25.58,25.78,6911,0
2017-10-06,25.73,25.73,25.6201,25.7,3856,0
2017-10-09,25.75,25.76,25.634,25.76,2198,0
2017-10-10,25.6828,25.76,25.678,25.6897,1479,0
2017-10-11,25.7188,25.7527,25.697,25.7527,1585,0
2017-10-12,25.71,25.72,25.63,25.6763,4176,0
2017-10-13,25.6999,25.6999,25.46,25.52,1710,0
2017-10-16,25.69,25.69,25.48,25.5021,1125,0
2017-10-17,25.69,25.7,25.56,25.7,3693,0
2017-10-18,25.7,25.7,25.5822,25.7,8216,0
2017-10-19,25.7,25.71,25.65,25.71,8254,0
2017-10-20,25.75,25.75,25.63,25.63,4083,0
2017-10-23,25.6009,25.69,25.52,25.52,4837,0
2017-10-24,25.52,25.6201,25.52,25.55,870,0
2017-10-25,25.53,25.58,25.52,25.58,1933,0
2017-10-26,25.511,25.5699,25.4819,25.4819,3690,0
2017-10-27,25.498,25.5322,25.42,25.5322,2459,0
2017-10-30,25.57,25.57,25.5069,25.51,8647,0
2017-10-31,25.47,25.51,25.47,25.5,5539,0
2017-11-01,25.51,25.51,25.461,25.49,2550,0
2017-11-02,25.7,25.7,25.6275,25.6275,8778,0
2017-11-03,25.601,25.601,25.6,25.6,739,0
2017-11-06,25.74,25.74,25.74,25.74,1430,0
2017-11-07,25.64,25.7,25.64,25.6986,1899,0
2017-11-08,25.6448,25.6574,25.6161,25.6161,1977,0
2017-11-09,25.74,25.74,25.641,25.641,2360,0
2017-11-10,25.6001,25.68,25.6,25.6376,6031,0
