Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.415,22.448,22.207,22.302,33686,0
2010-08-24,22.277,22.758,22.277,22.517,9965,0
2010-08-25,22.517,22.517,22.267,22.267,21487,0
2010-08-26,22.249,22.43,22.249,22.277,16218,0
2010-08-27,22.156,22.946,21.993,22.809,13935,0
2010-08-30,22.766,22.766,22.345,22.456,28086,0
2010-08-31,22.405,22.586,22.077,22.448,37083,0
2010-09-01,22.62,22.62,22.267,22.286,31797,0
2010-09-02,22.286,22.397,22.225,22.345,5069,0
2010-09-03,22.698,23.11,22.198,22.99,21192,0
2010-09-07,22.783,22.783,22.388,22.517,35607,0
2010-09-08,22.628,22.689,22.302,22.302,25134,0
2010-09-09,22.286,22.456,21.942,22.01,15234,0
2010-09-10,22.294,22.302,21.236,21.39,49839,0
2010-09-13,21.451,21.571,21.262,21.323,7089,0
2010-09-14,21.468,21.734,21.356,21.366,21720,0
2010-09-15,21.494,21.631,21.106,21.245,31925,0
2010-09-16,21.27,21.614,21.245,21.486,24684,0
2010-09-17,21.486,21.854,20.686,21.451,139189,0
2010-09-20,21.399,21.486,21.158,21.486,42787,0
2010-09-21,21.486,21.845,21.417,21.683,21194,0
2010-09-22,21.665,21.864,21.554,21.554,36455,0
2010-09-23,21.631,21.89,21.142,21.142,49284,0
2010-09-24,21.347,21.442,21.073,21.091,19151,0
2010-09-27,21.383,21.546,21.202,21.366,10524,0
2010-09-28,21.124,21.442,21.091,21.151,40246,0
2010-09-29,21.314,21.477,21.151,21.477,37992,0
2010-09-30,21.589,21.786,21.383,21.383,9775,0
2010-10-01,21.494,21.546,21.185,21.185,20467,0
2010-10-04,21.383,21.546,21.115,21.151,32869,0
2010-10-05,21.356,21.434,21.115,21.158,32938,0
2010-10-06,21.151,21.347,21.064,21.099,15349,0
2010-10-07,21.115,21.262,21.073,21.151,17640,0
2010-10-08,21.142,21.528,21.142,21.176,26914,0
2010-10-11,21.176,21.245,21.091,21.091,10006,0
2010-10-12,21.106,21.554,21.106,21.124,48375,0
2010-10-13,21.124,21.417,20.883,21.081,754996,0
2010-10-14,21.04,21.055,20.943,21.013,20825,0
2010-10-15,21.04,21.064,20.721,21.064,29673,0
2010-10-18,20.815,20.883,20.721,20.781,26027,0
2010-10-19,20.617,21.03,20.617,20.97,40563,0
2010-10-20,21.004,21.013,20.883,20.953,106473,0
2010-10-21,20.97,21.04,20.883,20.953,349226,0
2010-10-22,20.995,21.013,20.926,20.962,20062,0
2010-10-25,20.919,20.97,20.738,20.738,53390,0
2010-10-26,20.754,20.962,20.754,20.883,30794,0
2010-10-27,20.815,20.953,20.806,20.841,34807,0
2010-10-28,20.902,20.926,20.841,20.883,85721,0
2010-10-29,20.926,20.926,20.798,20.806,163345,0
2010-11-01,20.823,20.91,20.823,20.902,12347,0
2010-11-02,20.902,20.902,20.754,20.754,115285,0
2010-11-03,20.385,20.566,20.369,20.463,29407,0
2010-11-04,20.428,20.626,20.428,20.617,39600,0
2010-11-05,20.617,20.626,20.299,20.583,33064,0
2010-11-08,20.506,20.609,20.369,20.497,38642,0
2010-11-09,20.454,20.557,20.437,20.549,14203,0
2010-11-10,20.583,20.583,20.411,20.523,46439,0
2010-11-11,20.42,20.549,20.385,20.549,110942,0
2010-11-12,20.54,20.574,20.197,20.393,43322,0
2010-11-15,20.523,20.523,20.369,20.403,32284,0
2010-11-16,20.299,20.437,20.032,20.299,122892,0
2010-11-17,20.42,20.42,20.025,20.025,17891,0
2010-11-18,20.239,20.369,20.152,20.197,59215,0
2010-11-19,20.171,20.299,20.171,20.273,29737,0
2010-11-22,20.197,20.317,19.981,20.025,163304,0
2010-11-23,19.972,20.032,19.767,19.939,56583,0
2010-11-24,20.05,20.309,19.912,20.05,51211,0
2010-11-26,20.067,20.077,19.845,19.905,13020,0
2010-11-29,19.784,19.972,19.156,19.517,52549,0
2010-11-30,19.268,19.355,19.062,19.123,48778,0
2010-12-01,19.432,19.672,19.243,19.243,57068,0
2010-12-02,19.104,19.474,19.104,19.328,50433,0
2010-12-03,19.311,19.68,19.26,19.311,25421,0
2010-12-06,19.19,19.414,19.174,19.328,32384,0
2010-12-07,19.355,19.44,19.251,19.251,48437,0
2010-12-08,19.363,19.629,19.328,19.328,43108,0
2010-12-09,19.336,20.213,19.336,19.466,95852,0
2010-12-10,19.508,19.896,19.508,19.724,12042,0
2010-12-13,19.784,20.032,19.784,19.939,57627,0
2010-12-14,20.086,20.309,19.809,19.809,59435,0
2010-12-15,19.784,20.008,19.621,19.818,22997,0
2010-12-16,19.724,19.853,19.664,19.809,21110,0
2010-12-17,19.74,19.809,19.508,19.809,40451,0
2010-12-20,19.569,19.767,19.379,19.379,45760,0
2010-12-21,19.379,19.551,19.328,19.491,14477,0
2010-12-22,19.406,19.74,19.225,19.397,17579,0
2010-12-23,19.328,19.767,19.328,19.466,36816,0
2010-12-27,19.388,19.792,19.199,19.397,74585,0
2010-12-28,19.371,19.784,19.371,19.423,82695,0
2010-12-29,19.655,19.801,19.234,19.371,170501,0
2010-12-30,19.295,19.336,18.923,19.295,21687,0
2010-12-31,19.311,19.457,19.268,19.268,14722,0
2011-01-03,19.268,19.423,19.139,19.139,47058,0
2011-01-04,19.156,19.243,19.036,19.13,205989,0
2011-01-05,19.208,19.448,19.139,19.139,86296,0
2011-01-06,19.208,19.355,18.907,19.044,185048,0
2011-01-07,19.002,19.053,18.684,18.848,60151,0
2011-01-10,18.691,18.848,18.565,18.745,60028,0
2011-01-11,18.676,19.104,18.565,18.856,57132,0
2011-01-12,18.95,19.199,18.95,18.976,138747,0
2011-01-13,19.096,19.13,18.863,18.907,107934,0
2011-01-14,18.907,18.993,18.829,18.829,129005,0
2011-01-18,18.856,18.967,18.796,18.804,96752,0
2011-01-19,18.872,19.053,18.691,18.839,257628,0
2011-01-20,18.769,19.036,18.769,18.863,457287,0
2011-01-21,18.976,19.234,18.804,19.165,1061228,0
2011-01-24,19.044,19.243,18.967,19.13,141394,0
2011-01-25,19.13,19.466,19.13,19.139,160075,0
2011-01-26,19.183,19.311,19.147,19.165,161877,0
2011-01-27,19.156,19.251,19.13,19.165,62033,0
2011-01-28,19.165,19.234,19.062,19.062,44901,0
2011-01-31,19.053,19.13,18.907,19.019,91709,0
2011-02-01,19.028,19.19,18.907,19.139,236137,0
2011-02-02,19.062,19.363,19.062,19.355,69765,0
2011-02-03,19.071,19.199,19.01,19.165,99574,0
2011-02-04,19.225,19.251,19.036,19.165,74952,0
2011-02-07,19.096,19.319,19.088,19.183,79329,0
2011-02-08,19.19,19.379,18.95,19.036,313722,0
2011-02-09,18.959,19.062,18.839,19.036,160818,0
2011-02-10,19.036,19.156,19.019,19.156,49413,0
2011-02-11,19.096,19.336,19.096,19.336,63076,0
2011-02-14,19.336,19.397,19.295,19.355,102513,0
2011-02-15,19.328,19.835,19.328,19.595,125062,0
2011-02-16,19.595,20.282,19.569,19.956,89540,0
2011-02-18,20.128,20.248,20.05,20.231,44984,0
2011-02-22,20.325,20.325,19.827,19.999,83547,0
2011-02-23,19.981,20.137,19.887,20.008,89456,0
2011-02-24,19.965,20.041,19.896,19.929,48203,0
2011-02-25,19.981,20.18,19.965,20.025,26471,0
2011-02-28,20.067,20.152,19.99,20.086,76164,0
2011-03-01,20.137,20.282,19.999,20.086,57328,0
2011-03-02,20.18,20.197,20.077,20.197,75453,0
2011-03-03,20.188,20.282,20.077,20.282,69799,0
2011-03-04,20.265,20.299,20.077,20.152,33053,0
2011-03-07,20.128,20.823,20.128,20.257,72995,0
2011-03-08,20.248,20.454,20.248,20.291,38060,0
2011-03-09,20.273,20.437,20.11,20.265,117808,0
2011-03-10,20.188,20.197,20.05,20.086,46746,0
2011-03-11,20.059,20.137,20.025,20.025,50358,0
2011-03-14,20.025,20.152,19.981,20.059,71033,0
2011-03-15,19.981,19.999,19.629,19.912,85365,0
2011-03-16,20.008,20.145,19.956,20.05,33241,0
2011-03-17,20.05,20.309,20.05,20.309,37668,0
2011-03-18,20.273,20.6,20.18,20.282,43261,0
2011-03-21,20.514,21.339,20.282,20.282,94005,0
2011-03-22,20.437,20.729,20.428,20.549,56792,0
2011-03-23,20.463,20.626,20.342,20.531,40130,0
2011-03-24,20.489,20.626,20.42,20.54,16362,0
2011-03-25,20.643,20.729,20.506,20.695,20750,0
2011-03-28,20.695,20.943,20.54,20.669,45737,0
2011-03-29,20.781,20.943,20.574,20.583,58193,0
2011-03-30,20.609,20.902,20.583,20.643,51543,0
2011-03-31,20.635,21.004,20.635,20.986,42559,0
2011-04-01,20.892,20.962,20.669,20.738,44102,0
2011-04-04,20.772,20.943,20.729,20.849,14696,0
2011-04-05,20.832,20.934,20.763,20.798,32387,0
2011-04-06,20.859,20.926,20.781,20.902,22142,0
2011-04-07,20.841,20.97,20.754,20.841,30464,0
2011-04-08,20.832,20.979,20.711,20.953,25046,0
2011-04-11,20.883,20.979,20.754,20.859,17811,0
2011-04-12,20.815,20.995,20.678,20.703,28957,0
2011-04-13,20.695,21.227,20.686,21.194,53287,0
2011-04-14,21.296,21.442,20.926,20.926,42470,0
2011-04-15,21.073,21.073,20.875,20.953,17875,0
2011-04-18,20.926,21.142,20.883,21.142,41229,0
2011-04-19,21.287,21.287,20.979,21.091,25398,0
2011-04-20,21.218,21.296,21.091,21.279,19140,0
2011-04-21,21.134,21.356,21.055,21.287,58123,0
2011-04-25,21.27,21.27,21.124,21.218,18139,0
2011-04-26,21.279,21.408,21.185,21.211,80961,0
2011-04-27,21.211,21.253,20.962,21.04,100311,0
2011-04-28,21.099,21.202,21.091,21.151,45965,0
2011-04-29,21.115,21.202,21.03,21.202,122517,0
2011-05-02,21.106,21.185,21.04,21.081,90308,0
2011-05-03,21.03,21.236,21.013,21.185,41923,0
2011-05-04,20.806,20.962,20.781,20.962,37579,0
2011-05-05,21.004,21.073,20.875,21.073,29397,0
2011-05-06,21.064,21.158,21.055,21.134,46119,0
2011-05-09,21.142,21.296,21.081,21.227,70818,0
2011-05-10,21.202,21.262,21.055,21.245,42795,0
2011-05-11,21.236,21.236,21.142,21.142,27955,0
2011-05-12,21.166,21.218,21.091,21.142,28094,0
2011-05-13,21.185,21.296,21.124,21.296,23789,0
2011-05-16,21.279,21.287,21.176,21.245,11869,0
2011-05-17,21.211,21.279,21.099,21.106,32431,0
2011-05-18,21.124,21.477,21.073,21.142,29501,0
2011-05-19,21.142,21.194,21.073,21.166,24976,0
2011-05-20,21.176,21.176,21.013,21.04,35196,0
2011-05-23,21.106,21.202,20.849,20.962,50901,0
2011-05-24,20.902,21.134,20.738,21.064,66808,0
2011-05-25,21.004,21.253,20.986,20.986,27504,0
2011-05-26,21.073,21.166,20.926,20.97,29670,0
2011-05-27,20.97,21.142,20.962,21.091,41458,0
2011-05-31,21.091,21.134,21.013,21.046,50794,0
2011-06-01,21.004,21.305,20.97,21.236,46722,0
2011-06-02,21.158,21.227,21.055,21.142,22981,0
2011-06-03,21.099,21.218,20.934,21.218,21473,0
2011-06-06,21.106,21.33,21.03,21.151,22017,0
2011-06-07,21.236,21.417,21.202,21.383,46969,0
2011-06-08,21.314,21.408,21.27,21.27,15988,0
2011-06-09,21.158,21.399,21.142,21.356,38627,0
2011-06-10,21.314,21.486,21.202,21.486,61153,0
2011-06-13,21.46,21.477,21.158,21.211,34344,0
2011-06-14,21.218,21.323,21.176,21.185,14494,0
2011-06-15,21.142,21.194,20.934,21.124,22590,0
2011-06-16,21.185,21.305,20.342,21.142,460632,0
2011-06-17,21.158,21.339,21.004,21.323,51067,0
2011-06-20,21.305,21.426,21.227,21.279,96489,0
2011-06-21,21.296,21.511,21.296,21.494,66359,0
2011-06-22,21.494,21.554,21.408,21.434,22465,0
2011-06-23,21.39,21.528,21.33,21.339,61320,0
2011-06-24,21.314,21.511,21.279,21.339,36556,0
2011-06-27,21.399,21.571,21.339,21.562,70968,0
2011-06-28,21.494,21.546,21.442,21.502,18449,0
2011-06-29,21.46,21.546,21.46,21.46,17699,0
2011-06-30,21.494,21.528,21.426,21.426,25567,0
2011-07-01,21.46,21.528,21.245,21.33,46396,0
2011-07-05,21.227,21.434,21.115,21.366,15614,0
2011-07-06,21.287,21.442,21.287,21.366,10100,0
2011-07-07,21.442,21.486,21.33,21.347,17948,0
2011-07-08,21.227,21.417,21.218,21.408,52918,0
2011-07-11,21.279,21.399,21.194,21.339,29312,0
2011-07-12,21.27,21.296,21.151,21.227,23163,0
2011-07-13,21.245,21.39,21.124,21.124,48675,0
2011-07-14,21.202,21.33,21.004,21.106,23576,0
2011-07-15,21.055,21.091,20.934,21.091,9456,0
2011-07-18,21.04,21.073,20.883,21.046,18355,0
2011-07-19,21.115,21.366,21.021,21.296,27590,0
2011-07-20,21.142,21.442,21.142,21.366,98992,0
2011-07-21,21.408,21.486,21.356,21.442,24289,0
2011-07-22,21.451,21.46,21.374,21.451,7214,0
2011-07-25,21.347,21.434,21.339,21.426,11978,0
2011-07-26,21.434,21.434,21.245,21.323,20033,0
2011-07-27,21.366,21.366,21.202,21.236,16934,0
2011-07-28,21.194,21.356,21.158,21.323,17606,0
2011-07-29,21.166,21.356,21.151,21.356,15145,0
2011-08-01,21.347,21.399,21.236,21.314,20052,0
2011-08-02,21.236,21.314,21.227,21.253,7557,0
2011-08-03,20.823,21.176,20.772,20.841,89744,0
2011-08-04,20.995,21.004,20.489,20.979,37827,0
2011-08-05,20.711,20.729,19.319,19.637,62358,0
2011-08-08,19.578,19.637,16.766,17.179,42027,0
2011-08-09,17.489,18.899,16.871,18.565,31115,0
2011-08-10,17.618,18.64,17.197,18.323,53018,0
2011-08-11,17.989,19.328,17.989,18.899,18981,0
2011-08-12,18.907,19.972,18.907,19.672,29374,0
2011-08-15,19.853,20.454,19.853,20.282,45720,0
2011-08-16,20.257,20.265,19.861,19.878,6449,0
2011-08-17,20.041,20.531,19.981,20.101,41406,0
2011-08-18,19.853,20.008,19.071,19.484,29917,0
2011-08-19,19.123,19.835,18.658,19.432,25049,0
2011-08-22,19.655,19.767,18.649,18.95,19216,0
2011-08-23,19.096,19.096,18.272,18.565,34992,0
2011-08-24,18.769,18.923,18.393,18.393,32362,0
2011-08-25,18.631,18.64,18.263,18.393,40786,0
2011-08-26,18.305,18.796,18.305,18.796,30906,0
2011-08-29,18.821,19.423,18.727,19.423,27966,0
2011-08-30,19.595,19.595,19.295,19.551,17213,0
2011-08-31,19.544,19.767,19.466,19.611,29052,0
2011-09-01,19.776,19.776,19.311,19.336,18329,0
2011-09-02,19.062,20.798,19.036,19.388,16769,0
2011-09-06,18.993,19.123,18.296,19.028,30968,0
2011-09-07,18.984,19.74,18.778,19.604,44264,0
2011-09-08,19.44,19.767,19.379,19.379,9932,0
2011-09-09,19.336,19.544,19.053,19.062,32461,0
2011-09-12,18.959,19.104,18.221,19.028,22712,0
2011-09-13,18.916,19.147,18.58,19.147,22800,0
2011-09-14,18.984,19.355,18.984,19.276,5577,0
2011-09-15,19.311,19.474,19.208,19.285,20275,0
2011-09-16,19.311,19.526,19.251,19.44,10010,0
2011-09-19,19.285,19.295,19.019,19.088,22743,0
2011-09-20,19.216,19.216,18.907,18.967,25336,0
2011-09-21,18.976,19.355,18.821,19.19,16010,0
2011-09-22,19.104,19.114,18.4,18.667,32556,0
2011-09-23,18.684,19.19,18.607,19.01,10520,0
2011-09-26,19.019,19.123,18.882,19.079,12192,0
2011-09-27,19.183,19.578,18.907,19.165,14371,0
2011-09-28,19.19,19.251,19.139,19.139,5546,0
2011-09-29,19.276,19.295,19.123,19.174,11509,0
2011-09-30,19.123,19.328,19.123,19.123,7704,0
2011-10-03,19.199,19.225,18.736,18.856,18634,0
2011-10-04,18.597,18.907,18.022,18.305,19280,0
2011-10-05,18.435,18.486,18.124,18.175,28742,0
2011-10-06,18.323,18.565,18.022,18.477,12846,0
2011-10-07,18.631,18.778,18.529,18.565,3824,0
2011-10-10,18.58,19.028,18.58,18.821,6501,0
2011-10-11,18.761,19.216,18.649,18.916,14588,0
2011-10-12,18.923,19.268,18.778,19.123,11619,0
2011-10-13,19.165,19.165,18.796,18.933,8454,0
2011-10-14,18.933,19.028,18.58,18.804,11757,0
2011-10-17,18.52,19.01,18.52,19.01,6182,0
2011-10-18,18.863,19.68,18.863,19.526,28483,0
2011-10-19,19.466,19.544,19.147,19.544,11264,0
2011-10-20,19.371,19.655,19.371,19.586,4477,0
2011-10-21,19.586,20.128,19.586,19.878,14269,0
2011-10-24,20.067,20.197,19.818,20.05,5844,0
2011-10-25,19.981,19.981,19.716,19.749,6088,0
2011-10-26,19.827,20.086,19.637,20.016,9144,0
2011-10-27,20.282,20.97,20.188,20.403,26200,0
2011-10-28,20.282,20.592,20.282,20.411,8163,0
2011-10-31,20.42,20.66,19.92,20.059,27766,0
2011-11-01,19.028,19.845,19.028,19.621,12416,0
2011-11-02,19.646,19.68,19.484,19.578,12711,0
2011-11-03,19.646,19.672,19.432,19.595,24233,0
2011-11-04,19.474,19.569,19.123,19.508,23525,0
2011-11-07,19.5,19.508,19.363,19.508,7343,0
2011-11-08,19.432,19.508,19.346,19.423,10613,0
2011-11-09,19.336,19.336,18.597,19.114,16244,0
2011-11-10,19.268,19.303,18.907,19.156,9655,0
2011-11-11,19.208,19.285,19.165,19.19,10116,0
2011-11-14,19.225,19.621,18.959,19.371,23088,0
2011-11-15,19.234,19.397,19.216,19.379,10917,0
2011-11-16,19.174,19.363,19.123,19.303,17186,0
2011-11-17,19.225,19.328,19.104,19.13,4306,0
2011-11-18,19.044,19.096,18.863,18.976,8459,0
2011-11-21,18.787,18.863,18.607,18.778,5420,0
2011-11-22,18.848,19.071,18.676,18.701,17627,0
2011-11-23,18.52,18.555,17.971,18.022,14791,0
2011-11-25,17.996,18.235,17.901,18.109,8060,0
2011-11-28,18.184,18.684,18.133,18.142,32056,0
2011-11-29,18.124,18.323,18.124,18.323,10850,0
2011-11-30,18.469,18.512,18.314,18.426,14024,0
2011-12-01,18.203,18.546,18.109,18.348,19619,0
2011-12-02,18.288,18.384,18.048,18.323,23052,0
2011-12-05,18.348,18.718,18.348,18.718,9388,0
2011-12-06,18.607,18.89,18.555,18.769,2678,0
2011-12-07,18.684,18.787,18.537,18.572,7924,0
2011-12-08,18.426,18.649,18.393,18.408,6364,0
2011-12-09,18.416,18.537,18.416,18.477,11975,0
2011-12-12,18.323,18.444,18.142,18.169,14904,0
2011-12-13,18.142,18.272,18.064,18.161,6070,0
2011-12-14,18.003,18.022,17.463,17.54,17286,0
2011-12-15,17.54,17.696,17.266,17.334,39022,0
2011-12-16,17.327,17.609,17.327,17.421,5933,0
2011-12-19,17.523,17.712,17.033,17.206,27127,0
2011-12-20,17.24,17.532,17.137,17.327,20583,0
2011-12-21,17.317,17.317,17.008,17.274,12042,0
2011-12-22,17.334,17.523,17.291,17.515,20063,0
2011-12-23,17.394,17.489,17.189,17.378,11197,0
2011-12-27,17.378,17.386,17.111,17.111,9514,0
2011-12-28,17.266,17.567,17.068,17.249,11142,0
2011-12-29,17.189,17.231,17.102,17.154,3356,0
2011-12-30,16.99,17.249,16.801,17.24,28077,0
2012-01-03,17.197,17.748,17.197,17.618,7357,0
2012-01-04,17.549,17.748,17.438,17.635,8039,0
2012-01-05,17.601,18.003,17.601,17.971,9350,0
2012-01-06,18.056,18.152,17.876,18.064,16988,0
2012-01-09,18.003,18.365,17.996,18.323,18370,0
2012-01-10,18.341,18.469,18.305,18.384,15247,0
2012-01-11,18.254,18.607,18.254,18.607,4602,0
2012-01-12,18.589,18.804,18.537,18.745,13020,0
2012-01-13,18.736,18.984,18.546,18.976,18832,0
2012-01-17,18.89,18.959,18.787,18.933,10707,0
2012-01-18,18.829,19.036,18.829,18.872,9181,0
2012-01-19,18.942,19.183,18.933,18.976,14906,0
2012-01-20,18.933,19.285,18.933,19.174,7476,0
2012-01-23,19.174,19.526,19.174,19.526,15412,0
2012-01-24,19.466,19.629,19.319,19.466,21086,0
2012-01-25,19.484,19.878,19.379,19.878,18351,0
2012-01-26,19.758,20.171,19.295,20.077,32599,0
2012-01-27,19.981,20.213,19.981,20.213,15103,0
2012-01-30,20.032,20.204,19.818,19.99,18921,0
2012-01-31,19.905,19.981,19.578,19.68,19802,0
2012-02-01,19.611,19.939,19.611,19.818,16903,0
2012-02-02,19.655,19.835,19.611,19.732,24532,0
2012-02-03,19.784,20.197,19.784,20.077,17146,0
2012-02-06,19.948,20.077,19.818,19.818,10659,0
2012-02-07,19.767,19.999,19.767,19.896,7903,0
2012-02-08,20.067,20.273,19.689,20.18,16703,0
2012-02-09,20.204,20.54,20.152,20.523,15191,0
2012-02-10,20.317,20.317,19.939,19.981,14231,0
2012-02-13,20.008,20.325,19.912,20.092,16226,0
2012-02-14,19.965,20.059,19.861,19.861,4081,0
2012-02-15,19.896,20.11,19.896,19.999,12775,0
2012-02-16,19.912,19.981,19.724,19.869,23527,0
2012-02-17,19.818,20.161,19.758,20.152,6996,0
2012-02-21,20.197,20.369,20.077,20.197,8936,0
2012-02-22,20.197,20.385,20.18,20.36,10937,0
2012-02-23,20.248,20.369,20.152,20.299,10289,0
2012-02-24,20.204,20.411,20.18,20.213,12353,0
2012-02-27,20.291,20.411,20.077,20.18,29764,0
2012-02-28,20.204,20.352,20.067,20.299,98043,0
2012-02-29,20.385,20.557,20.18,20.557,42441,0
2012-03-01,20.489,20.497,20.393,20.454,22118,0
2012-03-02,20.352,20.428,20.299,20.369,40169,0
2012-03-05,20.377,20.411,20.352,20.369,13216,0
2012-03-06,20.325,20.342,19.99,20.239,22404,0
2012-03-07,19.853,20.059,19.853,20.008,26335,0
2012-03-08,20.128,20.171,19.896,19.999,6384,0
2012-03-09,20.086,20.145,19.801,19.801,32666,0
2012-03-12,19.809,19.956,19.801,19.92,16916,0
2012-03-13,19.896,20.411,19.896,20.282,43284,0
2012-03-14,20.137,20.411,20.137,20.282,14978,0
2012-03-15,20.325,20.48,20.188,20.36,14879,0
2012-03-16,20.291,20.342,20.282,20.325,12603,0
2012-03-19,20.282,20.317,20.257,20.282,9717,0
2012-03-20,20.317,20.369,20.197,20.291,23475,0
2012-03-21,20.265,20.497,20.265,20.497,21317,0
2012-03-22,20.463,20.54,20.333,20.342,21076,0
2012-03-23,20.369,20.583,20.369,20.583,3908,0
2012-03-26,20.626,20.626,20.42,20.506,12864,0
2012-03-27,20.54,20.711,20.454,20.635,33471,0
2012-03-28,20.6,20.617,20.42,20.531,20067,0
2012-03-29,20.489,20.574,20.257,20.377,31843,0
2012-03-30,20.437,20.583,20.437,20.54,7909,0
2012-04-02,20.463,20.617,20.454,20.514,11665,0
2012-04-03,20.48,20.574,20.42,20.514,10380,0
2012-04-04,20.411,20.454,20.282,20.282,4567,0
2012-04-05,20.282,20.282,19.99,20.05,11727,0
2012-04-09,19.939,20.137,19.861,20.032,18023,0
2012-04-10,19.99,20.067,19.071,19.379,31039,0
2012-04-11,19.578,19.68,19.268,19.508,39090,0
2012-04-12,19.578,19.578,19.079,19.363,25179,0
2012-04-13,19.474,19.474,18.95,19.01,23498,0
2012-04-16,18.907,19.036,18.624,18.872,30266,0
2012-04-17,18.863,19.569,18.863,19.336,41137,0
2012-04-18,19.295,19.379,18.95,19.002,26517,0
2012-04-19,19.044,19.295,18.658,19.216,42926,0
2012-04-20,19.26,19.491,19.114,19.199,64528,0
2012-04-23,19.216,19.216,18.907,19.096,24055,0
2012-04-24,19.147,19.466,19.071,19.448,33688,0
2012-04-25,19.466,19.724,19.457,19.697,18787,0
2012-04-26,19.544,19.835,19.44,19.835,27080,0
2012-04-27,19.749,19.972,19.689,19.776,18108,0
2012-04-30,19.697,19.784,19.466,19.491,24643,0
2012-05-01,19.484,19.749,19.139,19.56,20833,0
2012-05-02,19.19,19.19,18.907,18.959,62947,0
2012-05-03,19.019,19.303,18.993,19.216,45142,0
2012-05-04,19.036,19.466,18.95,19.147,5633,0
2012-05-07,19.096,19.303,18.933,18.95,25085,0
2012-05-08,19.01,19.096,18.778,19.096,50539,0
2012-05-09,18.916,18.916,18.546,18.607,36081,0
2012-05-10,18.736,18.778,18.572,18.752,19047,0
2012-05-11,18.565,18.684,18.393,18.459,54004,0
2012-05-14,18.393,18.4,17.799,17.799,53433,0
2012-05-15,17.678,17.833,17.532,17.687,33482,0
2012-05-16,17.748,17.755,17.231,17.317,56655,0
2012-05-17,17.249,17.249,16.458,16.553,30460,0
2012-05-18,16.252,16.535,15.745,16.535,52421,0
2012-05-21,16.432,17.351,16.217,17.351,10063,0
2012-05-22,17.154,17.91,17.154,17.91,20743,0
2012-05-23,17.824,18.04,17.36,17.901,20013,0
2012-05-24,18.228,18.572,17.712,17.833,8476,0
2012-05-25,17.532,17.868,17.532,17.532,14352,0
2012-05-29,17.661,17.661,16.801,16.801,48804,0
2012-05-30,16.639,16.801,16.295,16.509,47411,0
2012-05-31,16.578,16.741,16.114,16.527,53825,0
2012-06-01,16.303,16.793,15.899,16.681,19806,0
2012-06-04,16.81,17.213,16.81,17.162,21398,0
2012-06-05,17.119,17.327,17.119,17.189,23069,0
2012-06-06,17.497,17.772,17.472,17.661,10284,0
2012-06-07,17.79,18.254,17.712,17.712,19121,0
2012-06-08,17.704,17.944,17.704,17.764,18208,0
2012-06-11,18.152,18.152,17.884,17.892,23223,0
2012-06-12,17.929,17.944,17.729,17.739,18284,0
2012-06-13,17.644,17.92,17.558,17.876,5556,0
2012-06-14,17.618,17.748,17.171,17.446,25004,0
2012-06-15,17.197,17.704,17.179,17.558,15535,0
2012-06-18,17.334,17.575,17.222,17.549,14861,0
2012-06-19,17.618,17.841,16.759,17.696,26879,0
2012-06-20,17.583,18.048,17.54,17.901,19586,0
2012-06-21,17.989,18.184,17.961,18.048,15433,0
2012-06-22,18.296,18.296,18.022,18.048,55266,0
2012-06-25,18.003,18.003,17.929,18.003,8608,0
2012-06-26,17.961,17.961,17.712,17.755,20878,0
2012-06-27,17.833,19.062,17.696,18.52,27175,0
2012-06-28,18.469,18.993,18.469,18.565,42731,0
2012-06-29,18.565,19.972,18.565,19.44,40308,0
2012-07-02,19.371,19.784,19.336,19.621,50910,0
2012-07-03,19.621,19.972,19.621,19.929,15277,0
2012-07-05,19.92,20.265,19.809,20.067,54445,0
2012-07-06,20.086,20.342,20.041,20.248,34148,0
2012-07-09,20.086,20.197,19.526,20.086,19566,0
2012-07-10,20.11,20.36,19.809,20.171,64862,0
2012-07-11,20.257,20.369,20.145,20.325,60192,0
2012-07-12,20.086,21.185,20.086,21.013,110537,0
2012-07-13,20.746,21.013,20.635,20.798,51699,0
2012-07-16,20.772,20.995,20.557,20.626,17571,0
2012-07-17,20.6,20.781,20.446,20.738,47608,0
2012-07-18,20.711,21.055,20.669,20.798,52156,0
2012-07-19,20.841,20.841,20.299,20.403,31067,0
2012-07-20,20.531,20.686,19.74,20.497,83093,0
2012-07-23,20.291,20.377,19.655,19.939,73173,0
2012-07-24,19.853,20.008,19.268,19.328,44972,0
2012-07-25,19.491,19.508,19.268,19.484,25494,0
2012-07-26,19.508,19.827,19.508,19.818,35080,0
2012-07-27,19.68,20.128,19.68,20.025,28570,0
2012-07-30,20.282,20.299,20.032,20.137,18953,0
2012-07-31,20.257,20.352,20.11,20.282,24876,0
2012-08-01,20.54,20.54,20.197,20.197,21584,0
2012-08-02,20.016,20.086,19.74,20.059,20089,0
2012-08-03,20.067,20.152,19.887,20.059,27207,0
2012-08-06,20.041,20.403,20.041,20.188,30416,0
2012-08-07,20.041,20.823,20.041,20.523,39330,0
2012-08-08,20.686,20.789,20.446,20.626,21717,0
2012-08-09,20.446,20.626,20.411,20.411,32348,0
2012-08-10,20.333,20.437,20.128,20.352,31310,0
2012-08-13,20.282,20.403,20.197,20.325,26705,0
2012-08-14,20.231,20.428,20.197,20.428,16367,0
2012-08-15,20.446,20.523,20.369,20.454,15778,0
2012-08-16,20.48,20.789,20.454,20.789,23177,0
2012-08-17,20.678,21.046,20.626,21.004,78824,0
2012-08-20,21.055,21.055,20.309,20.54,54748,0
2012-08-21,20.54,20.643,20.309,20.566,65242,0
2012-08-22,20.566,20.678,20.239,20.489,55438,0
2012-08-23,20.549,20.6,20.145,20.291,94017,0
2012-08-24,20.197,20.352,20.11,20.282,28325,0
2012-08-27,20.204,20.428,20.086,20.248,43346,0
2012-08-28,20.248,20.299,20.145,20.299,13271,0
2012-08-29,20.213,20.369,20.188,20.342,29445,0
2012-08-30,20.342,20.385,20.231,20.333,25411,0
2012-08-31,20.325,20.437,20.325,20.333,11184,0
2012-09-04,20.291,20.832,20.291,20.651,49162,0
2012-09-05,20.763,20.806,20.574,20.754,25224,0
2012-09-06,20.746,20.883,20.669,20.883,29026,0
2012-09-07,20.953,21.03,20.883,21.03,22980,0
2012-09-10,21.04,21.166,20.953,21.013,18248,0
2012-09-11,21.099,21.166,20.97,21.013,14257,0
2012-09-12,21.055,21.055,20.592,20.635,55017,0
2012-09-13,20.678,20.738,20.678,20.729,6814,0
2012-09-14,20.841,21.091,20.832,20.883,19809,0
2012-09-17,20.883,20.883,20.729,20.867,16058,0
2012-09-18,20.883,20.883,20.695,20.763,16201,0
2012-09-19,20.798,20.995,20.738,20.995,15604,0
2012-09-20,20.875,21.081,20.859,21.073,22848,0
2012-09-21,21.081,21.151,21.013,21.064,17843,0
2012-09-24,21.021,21.176,20.883,21.055,45401,0
2012-09-25,21.055,21.142,20.979,20.986,37938,0
2012-09-26,20.97,20.986,20.746,20.926,39207,0
2012-09-27,20.979,21.091,20.832,20.962,27070,0
2012-09-28,21.099,21.426,20.926,21.27,20426,0
2012-10-01,21.279,21.33,21.185,21.33,22904,0
2012-10-02,21.236,21.314,21.055,21.073,21786,0
2012-10-03,21.115,21.287,20.849,21.142,16313,0
2012-10-04,21.134,21.134,20.934,21.106,13297,0
2012-10-05,21.106,21.185,21.021,21.185,8042,0
2012-10-08,21.064,21.185,20.986,21.185,5523,0
2012-10-09,21.185,21.323,21.134,21.134,11326,0
2012-10-10,21.099,21.27,20.798,20.798,23528,0
2012-10-11,21.142,21.314,20.926,21.151,48867,0
2012-10-12,21.151,21.27,21.151,21.176,5871,0
2012-10-15,21.142,21.211,20.926,20.962,42189,0
2012-10-16,20.97,21.124,20.934,20.979,32776,0
2012-10-17,20.97,21.115,20.97,21.091,13481,0
2012-10-18,21.055,21.134,20.97,20.97,112819,0
2012-10-19,21.194,21.383,21.081,21.356,63497,0
2012-10-22,21.33,21.502,21.33,21.46,19101,0
2012-10-23,21.434,21.502,20.806,21.442,71855,0
2012-10-24,21.442,21.528,21.366,21.442,42365,0
2012-10-25,21.502,21.606,21.356,21.477,24755,0
2012-10-26,21.426,21.486,21.417,21.434,10936,0
2012-10-31,21.442,21.477,21.347,21.468,43732,0
2012-11-01,21.486,21.546,21.468,21.486,32751,0
2012-11-02,21.218,21.218,21.106,21.185,26166,0
2012-11-05,21.185,21.185,21.099,21.166,17843,0
2012-11-06,21.227,21.227,21.151,21.151,11222,0
2012-11-07,21.253,21.347,20.962,21.227,50865,0
2012-11-08,21.176,21.347,21.166,21.218,15692,0
2012-11-09,21.27,21.27,21.004,21.055,21340,0
2012-11-12,21.218,21.218,20.403,20.962,32426,0
2012-11-13,21.021,21.426,20.859,21.142,28689,0
2012-11-14,21.134,21.185,21.004,21.151,19992,0
2012-11-15,20.995,21.142,20.892,21.081,20329,0
2012-11-16,20.986,21.055,20.97,21.04,7447,0
2012-11-19,21.064,21.227,21.055,21.124,9450,0
2012-11-20,21.021,21.227,21.021,21.227,12141,0
2012-11-21,21.356,21.614,21.236,21.528,56965,0
2012-11-23,21.399,21.537,21.374,21.374,17786,0
2012-11-26,21.296,21.528,21.296,21.356,21312,0
2012-11-27,21.468,21.468,21.27,21.27,12522,0
2012-11-28,21.27,21.314,21.185,21.314,7839,0
2012-11-29,21.314,21.314,21.227,21.314,7317,0
2012-11-30,21.314,21.383,21.194,21.33,13127,0
2012-12-03,21.366,21.442,21.151,21.158,10235,0
2012-12-04,21.27,21.442,21.27,21.399,19923,0
2012-12-05,21.374,21.399,21.279,21.39,13381,0
2012-12-06,21.314,21.442,21.073,21.383,65212,0
2012-12-07,21.39,21.39,21.287,21.287,7046,0
2012-12-10,21.279,21.399,21.245,21.245,8817,0
2012-12-11,21.39,21.434,21.27,21.27,32329,0
2012-12-12,21.287,21.347,21.27,21.314,16511,0
2012-12-13,21.262,21.399,21.176,21.176,13115,0
2012-12-14,21.176,21.227,21.176,21.227,3143,0
2012-12-17,21.227,21.383,21.176,21.383,13366,0
2012-12-18,21.366,21.408,21.279,21.399,18911,0
2012-12-19,21.356,21.486,21.356,21.39,11183,0
2012-12-20,21.468,21.571,21.399,21.571,13966,0
2012-12-21,21.554,21.614,21.494,21.614,9619,0
2012-12-24,21.502,21.511,21.33,21.374,6296,0
2012-12-26,21.537,21.546,21.486,21.52,3758,0
2012-12-27,21.528,21.528,21.468,21.468,5637,0
2012-12-28,21.598,21.641,21.468,21.622,12467,0
2012-12-31,21.683,21.683,21.486,21.546,7856,0
2013-01-02,21.408,21.641,21.399,21.494,11015,0
2013-01-03,21.426,21.614,21.339,21.442,17170,0
2013-01-04,21.442,21.701,21.366,21.641,39976,0
2013-01-07,21.641,21.641,21.451,21.537,35080,0
2013-01-08,21.46,21.614,21.46,21.614,5653,0
2013-01-09,21.614,21.692,21.589,21.641,9158,0
2013-01-10,21.692,21.692,21.598,21.598,13751,0
2013-01-11,21.658,21.692,21.658,21.683,5922,0
2013-01-14,21.683,21.692,21.641,21.658,17704,0
2013-01-15,21.641,21.692,21.641,21.683,8629,0
2013-01-16,21.641,21.692,21.598,21.641,21945,0
2013-01-17,21.683,21.794,21.614,21.769,11237,0
2013-01-18,21.673,22.044,21.673,22.044,16277,0
2013-01-22,21.837,21.993,21.83,21.993,10857,0
2013-01-23,22.242,22.242,21.873,21.915,49685,0
2013-01-24,22.01,22.017,21.915,21.933,8982,0
2013-01-25,22.017,22.017,21.89,21.915,17627,0
2013-01-28,21.905,21.958,21.845,21.958,11068,0
2013-01-29,21.933,21.993,21.915,21.915,34023,0
2013-01-30,22.002,22.002,21.915,21.958,11847,0
2013-01-31,21.942,22.002,21.915,21.933,33100,0
2013-02-01,21.984,22.044,21.924,22.035,10209,0
2013-02-04,22.172,22.18,21.997,22.049,29750,0
2013-02-05,22.073,22.135,22.066,22.101,10740,0
2013-02-06,22.153,22.153,22.04,22.066,7149,0
2013-02-07,22.073,22.111,21.908,21.979,26662,0
2013-02-08,22.073,22.111,21.908,22.092,18679,0
2013-02-11,22.04,22.04,21.761,21.831,42127,0
2013-02-12,21.944,21.997,21.846,21.936,10510,0
2013-02-13,21.891,22.066,21.891,22.049,13022,0
2013-02-14,22.111,22.111,21.865,21.944,20221,0
2013-02-15,21.917,21.953,21.874,21.936,14695,0
2013-02-19,21.944,22.031,21.936,21.936,15110,0
2013-02-20,21.953,22.013,21.944,21.969,6181,0
2013-02-21,22.066,22.066,21.874,22.005,47011,0
2013-02-22,22.031,22.059,21.997,22.005,4334,0
2013-02-25,22.005,22.066,21.944,22.013,14150,0
2013-02-26,21.988,22.092,21.917,22.049,15956,0
2013-02-27,22.04,22.04,22.021,22.021,1093,0
2013-02-28,21.997,22.021,21.988,22.021,5285,0
2013-03-01,21.997,22.049,21.936,22.021,9552,0
2013-03-04,21.988,22.031,21.899,21.936,14871,0
2013-03-05,22.013,22.049,21.969,21.969,10453,0
2013-03-06,21.953,22.013,21.936,21.979,14847,0
2013-03-07,21.979,22.083,21.936,22.049,37692,0
2013-03-08,21.944,22.066,21.944,22.066,7782,0
2013-03-11,22.092,22.111,22.005,22.101,7983,0
2013-03-12,22.101,22.101,21.936,22.059,15493,0
2013-03-13,21.953,22.066,21.936,21.997,11787,0
2013-03-14,21.979,22.059,21.979,21.997,3225,0
2013-03-15,21.988,22.059,21.979,21.979,2659,0
2013-03-18,21.96,22.013,21.874,21.96,18383,0
2013-03-19,21.917,21.988,21.846,21.917,18222,0
2013-03-20,21.908,22.066,21.846,21.979,13705,0
2013-03-21,21.979,22.073,21.979,21.997,5277,0
2013-03-22,22.021,22.111,22.021,22.04,10617,0
2013-03-25,22.092,22.101,21.979,21.979,27052,0
2013-03-26,21.988,21.988,21.874,21.969,36793,0
2013-03-27,22.013,22.013,21.917,21.979,18182,0
2013-03-28,21.936,21.979,21.936,21.96,12392,0
2013-04-01,22.04,22.066,21.908,21.936,19945,0
2013-04-02,21.917,22.092,21.917,22.021,17557,0
2013-04-03,21.988,22.066,21.988,22.013,7572,0
2013-04-04,22.005,22.092,21.997,22.021,16500,0
2013-04-05,22.083,22.153,22.049,22.083,22906,0
2013-04-08,22.066,22.153,22.04,22.111,8358,0
2013-04-09,22.049,22.153,22.049,22.127,1357,0
2013-04-10,22.153,22.205,22.013,22.205,30326,0
2013-04-11,22.188,22.215,22.127,22.215,10753,0
2013-04-12,22.135,22.248,22.135,22.242,7552,0
2013-04-15,22.257,22.257,22.021,22.04,25195,0
2013-04-16,22.059,22.153,22.049,22.153,10299,0
2013-04-17,22.073,22.196,22.066,22.196,28219,0
2013-04-18,22.119,22.607,22.119,22.582,20765,0
2013-04-19,22.511,22.546,22.101,22.101,18431,0
2013-04-22,22.257,22.31,22.101,22.111,40425,0
2013-04-23,22.232,22.371,22.18,22.248,18219,0
2013-04-24,22.346,22.417,22.302,22.31,4210,0
2013-04-25,22.302,22.503,22.248,22.302,11078,0
2013-04-26,22.286,22.294,22.286,22.294,1476,0
2013-04-29,22.371,22.494,22.276,22.294,12169,0
2013-04-30,22.276,22.355,22.18,22.248,11098,0
2013-05-01,22.346,22.346,22.257,22.286,4133,0
2013-05-02,22.324,22.608,22.324,22.44,36198,0
2013-05-03,22.449,22.661,22.414,22.52,39964,0
2013-05-06,22.52,22.608,22.52,22.608,7089,0
2013-05-07,22.618,22.751,22.608,22.751,10344,0
2013-05-08,22.724,22.91,22.661,22.769,10447,0
2013-05-09,22.778,22.84,22.661,22.661,3488,0
2013-05-10,22.795,22.973,22.661,22.761,4877,0
2013-05-13,23,23,22.795,22.92,15746,0
2013-05-14,22.84,22.885,22.751,22.778,14712,0
2013-05-15,22.778,22.778,22.715,22.715,13348,0
2013-05-16,22.707,22.707,22.483,22.636,7102,0
2013-05-17,22.53,22.707,22.342,22.422,11597,0
2013-05-20,22.53,22.53,22.502,22.502,2643,0
2013-05-21,22.546,22.618,22.537,22.546,7905,0
2013-05-22,22.546,22.84,22.44,22.84,18832,0
2013-05-23,22.786,23.035,22.661,23.035,40894,0
2013-05-24,22.929,22.938,22.822,22.822,10271,0
2013-05-28,22.929,22.929,22.689,22.795,8050,0
2013-05-29,22.786,22.786,22.53,22.618,4649,0
2013-05-30,22.645,22.84,22.645,22.795,12168,0
2013-05-31,22.661,22.857,22.661,22.689,8717,0
2013-06-03,22.661,22.715,22.305,22.334,10906,0
2013-06-04,22.271,22.707,22.271,22.661,5960,0
2013-06-05,22.608,22.608,22.289,22.305,2900,0
2013-06-06,22.305,22.653,22.299,22.555,19763,0
2013-06-07,22.44,22.626,22.44,22.583,7618,0
2013-06-10,22.555,22.555,22.396,22.467,4229,0
2013-06-11,22.387,22.608,22.209,22.209,14060,0
2013-06-12,22.19,22.299,21.968,22.218,31281,0
2013-06-13,22.05,22.92,21.819,22.857,39409,0
2013-06-14,22.608,22.751,22.449,22.751,4757,0
2013-06-17,22.661,22.733,22.244,22.422,19832,0
2013-06-18,22.405,22.565,22.352,22.477,3005,0
2013-06-19,22.44,22.618,22.387,22.477,5208,0
2013-06-20,22.396,22.477,22.156,22.352,18782,0
2013-06-21,22.618,22.618,22.289,22.483,8283,0
2013-06-24,22.352,22.876,21.906,22.422,25332,0
2013-06-25,22.44,22.44,22.262,22.396,8170,0
2013-06-26,22.724,22.91,22.573,22.679,4254,0
2013-06-27,22.761,22.761,22.387,22.405,15241,0
2013-06-28,23.511,23.511,23.079,23.189,11355,0
2013-07-01,22.315,22.626,22.305,22.305,3534,0
2013-07-02,22.352,22.591,22.218,22.299,10663,0
2013-07-03,22.262,22.458,22.04,22.324,5053,0
2013-07-05,22.352,22.352,22.04,22.305,8984,0
2013-07-08,22.05,22.342,22.05,22.112,9502,0
2013-07-09,22.199,22.281,22.121,22.146,6987,0
2013-07-10,22.146,22.483,22.059,22.305,7512,0
2013-07-11,22.414,22.414,22.236,22.324,3740,0
2013-07-12,22.405,22.43,22.244,22.244,4330,0
2013-07-15,22.368,22.368,22.174,22.174,1568,0
2013-07-16,22.19,22.352,22.128,22.128,8594,0
2013-07-17,22.315,22.368,22.182,22.305,7939,0
2013-07-18,22.377,22.396,22.19,22.305,7237,0
2013-07-19,22.299,22.573,22.299,22.573,11475,0
2013-07-22,22.396,22.483,22.289,22.289,4628,0
2013-07-23,22.361,22.405,22.174,22.368,10006,0
2013-07-24,22.52,22.52,22.244,22.477,6782,0
2013-07-25,22.43,22.44,22.43,22.44,1242,0
2013-07-26,22.368,22.44,22.342,22.44,1956,0
2013-07-29,22.324,22.6,22.228,22.396,12541,0
2013-07-30,22.53,22.661,22.414,22.502,6674,0
2013-07-31,22.502,22.583,22.396,22.555,19741,0
2013-08-01,22.483,22.537,22.305,22.305,10208,0
2013-08-02,22.315,22.458,22.305,22.458,10933,0
2013-08-05,22.552,22.724,22.228,22.253,21624,0
2013-08-06,22.517,22.634,22.282,22.508,22840,0
2013-08-07,22.571,22.644,22.435,22.435,10216,0
2013-08-08,22.444,22.598,22.435,22.463,15064,0
2013-08-09,22.562,22.58,22.517,22.562,5336,0
2013-08-12,22.644,22.724,22.552,22.552,10842,0
2013-08-13,22.562,22.679,22.552,22.562,5531,0
2013-08-14,22.625,22.625,22.552,22.552,646,0
2013-08-15,22.552,22.67,22.508,22.67,5850,0
2013-08-16,22.489,22.598,22.489,22.498,4372,0
2013-08-19,22.498,22.58,22.327,22.508,20704,0
2013-08-20,22.381,22.418,22.307,22.307,8900,0
2013-08-21,22.282,22.371,21.713,22.371,28415,0
2013-08-22,22.48,22.48,22.237,22.307,5836,0
2013-08-23,22.517,22.526,22.245,22.263,14680,0
2013-08-26,22.355,22.498,22.165,22.463,14295,0
2013-08-27,22.355,22.535,22.355,22.535,1570,0
2013-08-28,22.399,22.508,22.399,22.48,9111,0
2013-08-29,22.508,22.59,22.463,22.463,3424,0
2013-08-30,22.748,22.96,22.748,22.849,11990,0
2013-09-03,22.418,22.552,22.355,22.472,8435,0
2013-09-04,22.508,22.543,22.317,22.543,14417,0
2013-09-05,22.435,22.535,22.145,22.209,14428,0
2013-09-06,22.282,22.526,22.173,22.301,17106,0
2013-09-09,22.355,22.39,22.307,22.362,7705,0
2013-09-10,22.327,22.39,22.245,22.355,6754,0
2013-09-11,22.327,22.39,22.263,22.291,8468,0
2013-09-12,22.336,22.381,22.165,22.182,10631,0
2013-09-13,21.612,22.047,21.513,21.739,27496,0
2013-09-16,21.812,22.327,21.812,22.165,7932,0
2013-09-17,22.145,22.245,22.002,22.018,11519,0
2013-09-18,21.964,22.571,21.92,22.371,16688,0
2013-09-19,22.307,22.435,22.253,22.355,5551,0
2013-09-20,22.145,22.199,22.145,22.199,740,0
2013-09-23,22.345,22.371,22.282,22.371,3058,0
2013-09-24,22.327,22.371,22.228,22.355,9022,0
2013-09-25,22.245,22.371,22.209,22.371,6034,0
2013-09-26,22.245,22.371,22.245,22.371,7039,0
2013-09-27,22.282,22.425,22.282,22.418,10239,0
2013-09-30,22.703,23.07,22.703,22.896,8341,0
2013-10-01,22.489,22.653,22.489,22.517,1398,0
2013-10-02,22.463,22.598,22.444,22.59,7459,0
2013-10-03,22.444,22.59,22.002,22.444,423899,0
2013-10-04,22.435,22.543,22.425,22.425,4344,0
2013-10-07,22.418,22.517,22.228,22.371,9508,0
2013-10-08,22.336,22.336,21.947,22.028,10161,0
2013-10-09,22.182,22.182,22.073,22.173,7191,0
2013-10-10,22.173,22.173,22.037,22.057,8009,0
2013-10-11,22.047,22.535,22.01,22.526,16365,0
2013-10-14,22.472,22.535,22.472,22.472,554,0
2013-10-15,22.463,22.552,22.463,22.463,7381,0
2013-10-16,22.381,22.526,22.345,22.381,12181,0
2013-10-17,22.498,22.517,22.336,22.336,11312,0
2013-10-18,22.48,22.752,22.454,22.454,52675,0
2013-10-21,22.59,22.67,22.526,22.543,12721,0
2013-10-22,22.661,22.661,22.562,22.598,4587,0
2013-10-23,22.742,22.85,22.625,22.625,13866,0
2013-10-24,22.625,22.779,22.219,22.571,5311,0
2013-10-25,22.571,22.733,22.418,22.733,5503,0
2013-10-28,22.733,22.733,22.598,22.598,12491,0
2013-10-29,22.606,22.661,22.598,22.616,9407,0
2013-10-30,22.606,22.707,22.598,22.598,14463,0
2013-10-31,22.988,23.043,22.988,22.988,1033,0
2013-11-01,22.598,22.67,22.598,22.67,6109,0
2013-11-04,22.73,23.079,22.73,22.988,173545,0
2013-11-05,22.942,22.988,22.822,22.96,5456,0
2013-11-06,22.904,22.988,22.896,22.988,3307,0
2013-11-07,22.913,22.988,22.904,22.913,3405,0
2013-11-08,22.896,22.942,22.822,22.942,4083,0
2013-11-11,22.831,22.849,22.748,22.748,10802,0
2013-11-12,22.841,23.015,22.684,22.951,10767,0
2013-11-13,23.023,23.023,22.96,22.988,3941,0
2013-11-14,22.942,22.942,22.849,22.849,32615,0
2013-11-15,22.849,22.942,22.849,22.933,7088,0
2013-11-18,22.868,22.913,22.849,22.913,1799,0
2013-11-19,22.913,22.942,22.794,22.831,14653,0
2013-11-20,22.868,22.896,22.813,22.896,8331,0
2013-11-21,22.841,22.896,22.841,22.858,5296,0
2013-11-22,22.841,22.942,22.739,22.739,15078,0
2013-11-25,22.803,22.886,22.648,22.748,13246,0
2013-11-26,22.858,22.923,22.858,22.923,7464,0
2013-11-27,22.896,22.978,22.878,22.978,7786,0
2013-11-29,22.951,23.07,22.913,23.07,14261,0
2013-12-02,22.988,23.061,22.785,22.803,87862,0
2013-12-03,22.785,22.913,22.785,22.913,4350,0
2013-12-04,22.904,22.942,22.831,22.942,18298,0
2013-12-05,22.942,22.942,22.776,22.776,17878,0
2013-12-06,22.868,22.886,22.813,22.886,6136,0
2013-12-09,22.831,22.896,22.767,22.767,22574,0
2013-12-10,22.803,22.841,22.721,22.841,15272,0
2013-12-11,22.794,22.886,22.721,22.886,9714,0
2013-12-12,22.904,22.904,22.776,22.878,10885,0
2013-12-13,22.878,22.988,22.813,22.988,33431,0
2013-12-16,22.896,22.933,22.794,22.933,7377,0
2013-12-17,22.849,22.933,22.849,22.896,15906,0
2013-12-18,22.896,22.896,22.721,22.849,59162,0
2013-12-19,22.803,22.813,22.758,22.758,8774,0
2013-12-20,22.886,22.942,22.711,22.794,9609,0
2013-12-23,22.803,22.878,22.803,22.868,7681,0
2013-12-24,22.739,22.849,22.721,22.841,6283,0
2013-12-26,22.868,22.868,22.758,22.868,11517,0
2013-12-27,22.748,22.878,22.629,22.711,9538,0
2013-12-30,22.684,22.73,22.629,22.73,7014,0
2013-12-31,22.758,22.758,22.619,22.648,8755,0
2014-01-02,22.73,22.803,22.675,22.675,5499,0
2014-01-03,22.813,22.868,22.684,22.841,6259,0
2014-01-06,22.886,22.896,22.803,22.822,4590,0
2014-01-07,22.849,22.923,22.739,22.748,7217,0
2014-01-08,22.849,22.868,22.665,22.721,17477,0
2014-01-09,22.822,22.822,22.684,22.767,3585,0
2014-01-10,22.822,22.933,22.758,22.785,22649,0
2014-01-13,22.988,22.988,22.822,22.896,14802,0
2014-01-14,22.913,22.942,22.841,22.904,19193,0
2014-01-15,22.868,22.942,22.767,22.886,14730,0
2014-01-16,22.896,22.942,22.886,22.933,11787,0
2014-01-17,22.942,22.942,22.665,22.665,61102,0
2014-01-21,22.776,22.896,22.776,22.849,12782,0
2014-01-22,22.913,22.942,22.868,22.942,13648,0
2014-01-23,22.913,22.988,22.913,22.988,17568,0
2014-01-24,22.904,22.968,22.896,22.923,13574,0
2014-01-27,22.896,22.942,22.849,22.849,22077,0
2014-01-28,22.831,22.942,22.831,22.878,4903,0
2014-01-29,22.933,22.942,22.896,22.896,16275,0
2014-01-30,22.942,22.942,22.904,22.942,39750,0
2014-01-31,22.96,22.988,22.914,22.942,7229,0
2014-02-03,22.933,22.96,22.813,22.933,11664,0
2014-02-04,22.937,23.124,22.937,23.115,25698,0
2014-02-05,23.124,23.293,23.05,23.293,11693,0
2014-02-06,23.133,23.255,23.133,23.208,4958,0
2014-02-07,23.236,23.339,23.171,23.283,7420,0
2014-02-10,23.293,23.311,23.133,23.152,18273,0
2014-02-11,23.199,23.236,23.115,23.152,17168,0
2014-02-12,23.189,23.33,23.189,23.32,12684,0
2014-02-13,23.33,23.339,23.301,23.33,5501,0
2014-02-14,23.274,23.386,23.18,23.18,19909,0
2014-02-18,23.199,23.264,23.03,23.171,34813,0
2014-02-19,23.142,23.218,23.142,23.199,6209,0
2014-02-20,23.189,23.245,23.133,23.142,17642,0
2014-02-21,23.18,23.274,23.18,23.274,8101,0
2014-02-24,23.274,23.573,23.255,23.555,27776,0
2014-02-25,23.442,23.479,23.311,23.395,39201,0
2014-02-26,23.535,23.545,23.413,23.433,4489,0
2014-02-27,23.433,23.517,23.433,23.433,2616,0
2014-02-28,23.526,23.769,23.508,23.703,13987,0
2014-03-03,23.629,23.638,23.499,23.508,16621,0
2014-03-04,23.545,23.545,23.377,23.405,21658,0
2014-03-05,23.469,23.517,23.405,23.452,13793,0
2014-03-06,23.573,23.573,23.433,23.469,8703,0
2014-03-07,23.405,23.489,23.405,23.452,2411,0
2014-03-10,23.479,23.479,23.395,23.395,1993,0
2014-03-11,23.405,23.479,23.293,23.293,23110,0
2014-03-12,23.339,23.461,23.293,23.386,13039,0
2014-03-13,23.469,23.694,23.461,23.694,19894,0
2014-03-14,23.629,23.647,23.517,23.647,11466,0
2014-03-17,23.573,23.733,23.573,23.647,6825,0
2014-03-18,23.647,23.769,23.526,23.657,22960,0
2014-03-19,23.779,23.825,23.685,23.713,30383,0
2014-03-20,23.806,23.806,23.638,23.677,11865,0
2014-03-21,23.881,23.881,23.629,23.741,12259,0
2014-03-24,23.835,23.835,23.685,23.806,16237,0
2014-03-25,23.713,23.806,23.647,23.647,16538,0
2014-03-26,23.733,23.845,23.499,23.573,46075,0
2014-03-27,23.573,23.591,23.508,23.545,4667,0
2014-03-28,23.638,23.741,23.517,23.685,18180,0
2014-03-31,23.694,23.741,23.629,23.685,26341,0
2014-04-01,23.694,23.806,23.667,23.76,45056,0
2014-04-02,23.806,23.854,23.769,23.769,18190,0
2014-04-03,23.816,23.835,23.647,23.657,10457,0
2014-04-04,23.667,23.694,23.535,23.564,12666,0
2014-04-07,23.667,23.677,23.591,23.667,5932,0
2014-04-08,23.694,23.694,23.582,23.647,15410,0
2014-04-09,23.629,23.685,23.591,23.62,13378,0
2014-04-10,23.601,23.611,23.479,23.499,33978,0
2014-04-11,23.499,23.601,23.499,23.601,10262,0
2014-04-14,23.591,23.647,23.489,23.555,57237,0
2014-04-15,23.555,23.638,23.499,23.545,67330,0
2014-04-16,23.545,23.647,23.545,23.647,16742,0
2014-04-17,23.647,23.76,23.629,23.76,21687,0
2014-04-21,23.713,23.741,23.629,23.647,21816,0
2014-04-22,23.667,23.816,23.62,23.733,65788,0
2014-04-23,23.769,23.901,23.76,23.816,29808,0
2014-04-24,23.881,23.918,23.75,23.789,11099,0
2014-04-25,23.845,23.854,23.845,23.854,2116,0
2014-04-28,23.76,23.806,23.75,23.789,38085,0
2014-04-29,23.872,23.872,23.798,23.816,4221,0
2014-04-30,23.901,23.918,23.816,23.835,15664,0
2014-05-01,23.901,24.05,23.891,23.947,14973,0
2014-05-02,24.019,24.247,23.999,24.104,48738,0
2014-05-05,24.095,24.237,24.095,24.142,83460,0
2014-05-06,24.152,24.237,24.113,24.113,22378,0
2014-05-07,24.17,24.209,24.066,24.066,23724,0
2014-05-08,24.056,24.199,24.056,24.199,36946,0
2014-05-09,24.133,24.19,24.123,24.17,4635,0
2014-05-12,24.161,24.247,24.113,24.227,13696,0
2014-05-13,24.227,24.256,24.199,24.256,4482,0
2014-05-14,24.256,24.313,24.19,24.313,3589,0
2014-05-15,24.333,24.333,24.237,24.323,2207,0
2014-05-16,24.333,24.351,24.333,24.351,3078,0
2014-05-19,24.399,24.399,24.256,24.276,6139,0
2014-05-20,24.351,24.351,24.199,24.218,4897,0
2014-05-21,24.227,24.342,24.18,24.285,2935,0
2014-05-22,24.323,24.323,24.227,24.237,2840,0
2014-05-23,24.247,24.494,24.199,24.313,10061,0
2014-05-27,24.465,24.685,24.418,24.685,50079,0
2014-05-28,24.589,24.589,24.39,24.542,12603,0
2014-05-29,24.504,24.628,24.494,24.561,3570,0
2014-05-30,24.685,24.779,24.465,24.732,19077,0
2014-06-02,24.732,24.732,24.485,24.485,6657,0
2014-06-03,24.485,24.485,24.209,24.256,11853,0
2014-06-04,24.247,24.579,24.199,24.447,40180,0
2014-06-05,24.494,24.494,24.304,24.304,798,0
2014-06-06,24.399,24.399,24.266,24.323,4257,0
2014-06-09,24.323,24.408,24.256,24.256,1174,0
2014-06-10,24.285,24.294,24.076,24.076,13351,0
2014-06-11,24.113,24.227,24.113,24.209,11966,0
2014-06-12,24.276,24.447,24.218,24.408,7378,0
2014-06-13,24.494,24.494,24.342,24.342,3655,0
2014-06-16,24.333,24.333,24.333,24.333,316,0
2014-06-17,24.465,24.465,24.399,24.465,5330,0
2014-06-18,24.437,24.437,24.285,24.38,4384,0
2014-06-19,24.437,24.571,24.313,24.437,16017,0
2014-06-20,24.361,24.694,24.361,24.694,7721,0
2014-06-23,24.656,24.656,24.532,24.589,3999,0
2014-06-24,24.703,24.703,24.294,24.351,15855,0
2014-06-25,24.361,24.399,24.199,24.285,12934,0
2014-06-26,24.256,24.361,24.256,24.304,4669,0
2014-06-27,24.37,24.39,24.342,24.342,2576,0
2014-06-30,24.294,24.418,24.294,24.333,3703,0
2014-07-01,24.304,24.351,24.276,24.342,2378,0
2014-07-02,24.437,24.437,24.076,24.428,4625,0
2014-07-03,24.39,24.39,24.276,24.304,3682,0
2014-07-07,24.276,24.342,24.276,24.294,6633,0
2014-07-08,24.294,24.361,24.18,24.256,9618,0
2014-07-09,24.294,24.294,24.18,24.18,9575,0
2014-07-10,24.247,24.294,24.199,24.285,5197,0
2014-07-11,24.256,24.437,24.256,24.437,6403,0
2014-07-14,24.447,24.447,24.408,24.428,5407,0
2014-07-15,24.485,24.522,24.333,24.522,8993,0
2014-07-16,24.522,24.522,24.522,24.522,847,0
2014-07-17,24.475,24.532,24.475,24.532,1884,0
2014-07-18,24.571,24.703,24.457,24.703,14276,0
2014-07-21,24.646,24.703,24.571,24.608,6687,0
2014-07-22,24.618,24.703,24.618,24.646,6273,0
2014-07-23,24.618,24.846,24.608,24.732,10470,0
2014-07-24,24.637,24.799,24.637,24.799,1233,0
2014-07-25,24.656,24.884,24.599,24.628,3398,0
2014-07-28,24.722,24.827,24.675,24.809,981,0
2014-07-29,24.875,24.903,24.752,24.893,7063,0
2014-07-30,24.97,25.017,24.789,24.96,21008,0
2014-07-31,24.599,24.96,24.437,24.447,12917,0
2014-08-01,24.485,24.494,24.399,24.399,5674,0
2014-08-04,24.413,24.743,24.385,24.443,20625,0
2014-08-05,24.781,24.781,24.433,24.443,7057,0
2014-08-06,24.337,24.577,24.337,24.443,15448,0
2014-08-07,24.443,24.733,24.413,24.733,7956,0
2014-08-08,24.694,24.694,24.577,24.597,3006,0
2014-08-11,24.627,24.781,24.539,24.752,2366,0
2014-08-12,24.771,24.771,24.743,24.743,809,0
2014-08-13,24.761,24.801,24.703,24.781,2772,0
2014-08-14,24.819,24.829,24.781,24.819,8286,0
2014-08-15,24.859,24.859,24.811,24.811,3740,0
2014-08-18,24.907,25.033,24.761,24.801,1582,0
2014-08-19,24.869,24.869,24.685,24.685,6375,0
2014-08-20,24.839,24.859,24.819,24.819,1579,0
2014-08-21,24.819,24.897,24.819,24.819,4714,0
2014-08-22,24.811,24.907,24.587,24.897,13089,0
2014-08-25,24.781,24.869,24.723,24.723,7792,0
2014-08-26,24.839,24.839,24.811,24.811,2154,0
2014-08-27,24.694,24.877,24.694,24.743,9849,0
2014-08-28,24.743,24.877,24.733,24.877,2167,0
2014-08-29,24.887,24.887,24.887,24.887,844,0
2014-09-02,24.887,24.936,24.819,24.859,10732,0
2014-09-03,24.811,24.927,24.703,24.703,6312,0
2014-09-04,24.723,24.761,24.636,24.703,6747,0
2014-09-05,24.733,24.733,24.694,24.733,1249,0
2014-09-08,24.791,24.945,24.771,24.877,14207,0
2014-09-09,24.877,24.945,24.877,24.945,13463,0
2014-09-10,24.936,24.955,24.849,24.945,16134,0
2014-09-11,24.887,25.091,24.887,25.061,10957,0
2014-09-12,25.061,25.071,24.975,25.013,2879,0
2014-09-15,24.975,25.071,24.965,24.965,2104,0
2014-09-16,24.907,25.071,24.907,24.985,4923,0
2014-09-17,24.985,24.994,24.975,24.985,4771,0
2014-09-18,25.023,25.149,25.023,25.11,3875,0
2014-09-19,25.023,25.11,25.023,25.11,4557,0
2014-09-22,25.071,25.071,24.936,25.052,9394,0
2014-09-23,24.994,25.013,24.965,24.965,5837,0
2014-09-24,24.965,25.003,24.955,24.955,3296,0
2014-09-25,24.907,24.955,24.907,24.927,1885,0
2014-09-26,24.945,24.955,24.723,24.811,7595,0
2014-09-29,24.694,24.859,24.569,24.569,25925,0
2014-09-30,24.569,24.597,24.443,24.461,21278,0
2014-10-01,24.539,24.597,24.403,24.443,23698,0
2014-10-02,24.491,24.539,24.395,24.491,21199,0
2014-10-03,24.529,24.587,24.461,24.481,16057,0
2014-10-06,24.471,24.703,24.471,24.703,19112,0
2014-10-07,24.607,24.636,24.577,24.607,1871,0
2014-10-08,24.655,24.791,24.655,24.723,30665,0
2014-10-09,24.587,24.597,24.433,24.519,48129,0
2014-10-10,24.433,24.511,24.423,24.511,5511,0
2014-10-13,24.501,24.501,24.385,24.433,2389,0
2014-10-14,24.559,24.713,24.559,24.617,8244,0
2014-10-15,24.519,24.617,24.337,24.433,66403,0
2014-10-16,24.453,24.471,24.403,24.453,12689,0
2014-10-17,24.461,24.694,24.297,24.297,524264,0
2014-10-20,24.461,24.577,24.375,24.549,100931,0
2014-10-21,24.627,24.665,24.607,24.655,9198,0
2014-10-22,24.569,24.685,24.559,24.617,5692,0
2014-10-23,24.617,24.617,24.481,24.511,21380,0
2014-10-24,24.549,24.559,24.491,24.559,3702,0
2014-10-27,24.559,24.569,24.529,24.569,6304,0
2014-10-28,24.607,24.617,24.559,24.607,3329,0
2014-10-29,24.569,24.636,24.569,24.587,25628,0
2014-10-30,24.597,24.703,24.587,24.703,13740,0
2014-10-31,24.685,24.703,24.645,24.703,12229,0
2014-11-03,24.713,24.781,24.713,24.781,11102,0
2014-11-04,24.825,24.845,24.756,24.806,35577,0
2014-11-05,24.816,24.865,24.806,24.865,16918,0
2014-11-06,24.865,24.865,24.737,24.825,5771,0
2014-11-07,24.825,24.884,24.776,24.884,8574,0
2014-11-10,24.884,24.884,24.865,24.884,10014,0
2014-11-11,24.855,24.884,24.845,24.884,8245,0
2014-11-12,24.855,24.924,24.835,24.894,13012,0
2014-11-13,24.884,24.914,24.855,24.914,9712,0
2014-11-14,24.855,24.924,24.855,24.924,4550,0
2014-11-17,24.894,24.934,24.894,24.934,6173,0
2014-11-18,24.924,24.924,24.894,24.904,4510,0
2014-11-19,24.924,24.924,24.884,24.924,2637,0
2014-11-20,24.904,24.934,24.904,24.914,5971,0
2014-11-21,24.943,24.963,24.924,24.943,4880,0
2014-11-24,24.894,24.924,24.845,24.884,8714,0
2014-11-25,24.924,24.934,24.865,24.884,8105,0
2014-11-26,24.894,24.963,24.894,24.963,10977,0
2014-11-28,24.953,24.963,24.953,24.963,2542,0
2014-12-01,24.943,24.963,24.904,24.914,12428,0
2014-12-02,24.845,24.943,24.845,24.924,3701,0
2014-12-03,24.865,24.953,24.865,24.934,14373,0
2014-12-04,24.914,24.924,24.835,24.914,13431,0
2014-12-05,24.924,24.963,24.855,24.953,10916,0
2014-12-08,24.914,24.973,24.894,24.953,4174,0
2014-12-09,24.924,24.993,24.924,24.993,3337,0
2014-12-10,24.973,24.983,24.953,24.983,8664,0
2014-12-11,24.983,24.993,24.953,24.993,3762,0
2014-12-12,24.983,24.993,24.943,24.953,3731,0
2014-12-15,24.993,24.993,24.943,24.963,6712,0
2014-12-16,24.855,24.953,24.845,24.884,24976,0
2014-12-17,24.924,24.963,24.668,24.766,77390,0
2014-12-18,24.717,24.865,24.717,24.865,11906,0
2014-12-22,24.884,24.884,24.756,24.835,6011,0
2014-12-23,24.865,24.953,24.865,24.953,6397,0
2014-12-24,24.943,24.943,24.943,24.943,150,0
2014-12-26,24.953,24.993,24.924,24.993,7666,0
2014-12-29,24.973,24.983,24.796,24.816,37602,0
2014-12-30,24.845,24.983,24.845,24.983,10166,0
2014-12-31,24.963,24.963,24.943,24.943,1525,0
2015-01-02,24.983,25.002,24.973,25.002,29190,0
2015-01-05,25.052,25.091,24.983,24.993,19256,0
2015-01-06,24.993,25.052,24.983,25.052,19117,0
2015-01-07,24.983,25.052,24.983,24.993,25324,0
2015-01-08,25.012,25.032,24.983,24.993,10598,0
2015-01-09,25.002,25.002,24.983,25.002,21522,0
2015-01-12,24.983,25.022,24.983,25.002,11362,0
2015-01-13,25.002,25.002,24.983,25.002,21456,0
2015-01-14,24.963,24.993,24.943,24.993,14463,0
2015-01-15,25.032,25.032,24.963,24.973,4423,0
2015-01-16,24.973,25.061,24.973,25.061,23780,0
2015-01-20,25.032,25.032,24.973,24.993,18293,0
2015-01-21,25.012,25.12,25.002,25.081,45124,0
2015-01-22,25.111,25.17,25.071,25.17,14680,0
2015-01-23,25.17,25.347,25.17,25.347,15256,0
2015-01-26,25.337,25.376,25.327,25.376,3995,0
2015-01-27,25.376,25.445,25.376,25.425,16294,0
2015-01-28,25.445,25.465,25.386,25.455,15736,0
2015-01-29,25.455,25.504,25.425,25.504,9113,0
2015-01-30,25.504,25.593,25.475,25.484,16503,0
2015-02-02,25.504,25.553,25.347,25.455,12094,0
2015-02-03,25.475,25.475,25.376,25.445,24407,0
2015-02-04,25.45,25.48,25.31,25.4,27177,0
2015-02-05,25.37,25.4,25.35,25.4,31505,0
2015-02-06,25.4,25.48,25.36,25.37,17566,0
2015-02-09,25.35,25.45,25.35,25.42,14975,0
2015-02-10,25.43,25.45,25.37,25.41,27277,0
2015-02-11,25.38,25.42,25.37,25.41,7385,0
2015-02-12,25.43,25.43,25.38,25.42,8250,0
2015-02-13,25.39,25.43,25.38,25.43,3300,0
2015-02-17,25.44,25.46,25.37,25.38,7200,0
2015-02-18,25.36,25.41,25.36,25.4,6299,0
2015-02-19,25.32,25.4,25.32,25.39,15974,0
2015-02-20,25.4,25.43,25.38,25.38,15270,0
2015-02-23,25.36,25.44,25.35,25.38,14039,0
2015-02-24,25.4,25.46,25.4,25.42,11501,0
2015-02-25,25.44,25.45,25.4,25.45,7982,0
2015-02-26,25.43,25.48,25.43,25.46,9315,0
2015-02-27,25.47,25.67,25.47,25.57,8870,0
2015-03-02,25.61,25.7,25.5,25.7,13515,0
2015-03-03,25.69,25.7,25.69,25.7,1600,0
2015-03-04,25.65,25.72,25.62,25.643,4369,0
2015-03-05,25.71,25.759,25.686,25.75,5440,0
2015-03-06,25.75,25.75,25.61,25.72,4330,0
2015-03-09,25.62,25.68,25.595,25.68,2317,0
2015-03-10,25.68,25.69,25.603,25.67,6457,0
2015-03-11,25.69,25.7,25.54,25.56,16688,0
2015-03-12,25.56,25.64,25.53,25.64,19948,0
2015-03-13,25.63,25.64,25.551,25.63,1500,0
2015-03-16,26,26,25.66,25.84,20791,0
2015-03-17,25.79,25.8,25.58,25.702,11043,0
2015-03-18,25.702,25.71,25.62,25.71,2473,0
2015-03-19,25.78,25.78,25.62,25.65,10230,0
2015-03-20,25.66,25.707,25.654,25.707,7638,0
2015-03-23,25.62,25.62,25.48,25.52,48113,0
2015-03-24,25.52,25.61,25.46,25.6,23566,0
2015-03-25,25.6,25.62,25.55,25.55,2184,0
2015-03-26,25.526,25.54,25.526,25.54,600,0
2015-03-27,25.54,25.62,25.54,25.6,6800,0
2015-03-30,25.58,25.6,25.53,25.6,5950,0
2015-03-31,25.56,25.65,25.55,25.629,13504,0
2015-04-01,25.649,25.85,25.649,25.85,9406,0
2015-04-02,25.8,25.8,25.62,25.73,17260,0
2015-04-06,25.75,25.75,25.64,25.74,14275,0
2015-04-07,25.75,25.865,25.67,25.68,27809,0
2015-04-08,25.76,25.77,25.76,25.77,2800,0
2015-04-09,25.768,25.768,25.67,25.67,4257,0
2015-04-10,25.62,25.76,25.54,25.76,11602,0
2015-04-13,25.66,25.72,25.54,25.7,12761,0
2015-04-14,25.7,25.7,25.56,25.7,12274,0
2015-04-15,25.73,25.77,25.712,25.77,4507,0
2015-04-16,25.75,25.92,25.7,25.9,26787,0
2015-04-17,25.89,25.91,25.48,25.64,93079,0
2015-04-20,25.69,25.69,25.55,25.61,18826,0
2015-04-21,25.61,25.73,25.61,25.66,8537,0
2015-04-22,25.67,25.68,25.63,25.64,3500,0
2015-04-23,25.63,25.694,25.63,25.65,4300,0
2015-04-24,25.68,25.73,25.68,25.71,3315,0
2015-04-27,25.68,25.75,25.66,25.75,8954,0
2015-04-28,25.69,25.75,25.69,25.7,16049,0
2015-04-29,25.7,25.74,25.64,25.68,3000,0
2015-04-30,25.69,25.69,25.64,25.64,4519,0
2015-05-01,25.664,25.74,25.664,25.72,6154,0
2015-05-04,25.35,25.46,25.33,25.42,14500,0
2015-05-05,25.37,25.48,25.37,25.42,15336,0
2015-05-06,25.38,25.43,25.25,25.38,24543,0
2015-05-07,25.28,25.41,25.27,25.36,7583,0
2015-05-08,25.46,25.49,25.45,25.46,6700,0
2015-05-11,25.41,25.47,25.35,25.46,7948,0
2015-05-12,25.38,25.47,25.3,25.45,7999,0
2015-05-13,25.43,25.45,25.359,25.36,8568,0
2015-05-14,25.43,25.52,25.43,25.5,7300,0
2015-05-15,25.46,25.51,25.45,25.47,3045,0
2015-05-18,25.41,25.57,25.39,25.57,10705,0
2015-05-19,25.51,25.51,25.48,25.48,1500,0
2015-05-20,25.48,25.49,25.44,25.49,3300,0
2015-05-21,25.48,25.61,25.473,25.58,8013,0
2015-05-22,25.6,25.61,25.39,25.47,6555,0
2015-05-26,25.53,25.53,25.28,25.29,46319,0
2015-05-27,25.33,25.355,25.31,25.32,15528,0
2015-05-28,25.36,25.4,25.35,25.37,7820,0
2015-05-29,25.39,25.43,25.39,25.41,4000,0
2015-06-01,25.382,25.47,25.382,25.41,7000,0
2015-06-02,25.45,25.45,25.41,25.43,5380,0
2015-06-03,25.41,25.44,25.41,25.43,17589,0
2015-06-04,25.43,25.45,25.425,25.45,5772,0
2015-06-05,25.42,25.42,25.37,25.37,3338,0
2015-06-08,25.44,25.45,25.43,25.43,1150,0
2015-06-09,25.4,25.41,25.4,25.4,1100,0
2015-06-10,25.443,25.46,25.41,25.44,6690,0
2015-06-11,25.42,25.46,25.41,25.46,4300,0
2015-06-12,25.41,25.43,25.4,25.4,1740,0
2015-06-15,25.44,25.473,25.44,25.473,2449,0
2015-06-16,25.461,25.5,25.45,25.5,3050,0
2015-06-17,25.48,25.48,25.36,25.42,6200,0
2015-06-18,25.45,25.48,25.45,25.46,1100,0
2015-06-19,25.42,25.49,25.42,25.49,1800,0
2015-06-22,25.41,25.5,25.41,25.5,2310,0
2015-06-23,25.48,25.53,25.351,25.43,10915,0
2015-06-24,25.43,25.53,25.38,25.51,4562,0
2015-06-25,25.53,25.55,25.46,25.518,3325,0
2015-06-26,25.46,25.46,25.43,25.43,2554,0
2015-06-29,25.449,25.45,25.33,25.33,8002,0
2015-06-30,25.401,25.42,25.32,25.4,6550,0
2015-07-01,25.43,25.47,25.33,25.43,10865,0
2015-07-02,25.46,25.511,25.46,25.51,4700,0
2015-07-06,25.54,25.6,25.54,25.58,3450,0
2015-07-07,25.52,25.57,25.48,25.531,3150,0
2015-07-09,25.571,25.594,25.5,25.55,6224,0
2015-07-10,25.52,25.64,25.48,25.63,13695,0
2015-07-13,25.63,25.64,25.63,25.63,4901,0
2015-07-14,25.68,25.73,25.68,25.682,2600,0
2015-07-15,25.73,25.88,25.71,25.84,9470,0
2015-07-16,25.8,25.89,25.78,25.81,3780,0
2015-07-17,25.79,25.9,25.79,25.9,5450,0
2015-07-20,25.89,25.9,25.81,25.9,6061,0
2015-07-21,25.889,25.889,25.8,25.81,6346,0
2015-07-22,25.85,25.9,25.85,25.9,1373,0
2015-07-23,25.9,25.9,25.84,25.84,1300,0
2015-07-24,25.92,25.93,25.738,25.76,9671,0
2015-07-27,25.75,25.93,25.75,25.92,3508,0
2015-07-28,25.842,25.86,25.66,25.82,11586,0
2015-07-29,25.75,25.85,25.75,25.82,5499,0
2015-07-30,25.869,25.869,25.869,25.869,250,0
2015-07-31,25.8,25.97,25.8,25.97,10049,0
2015-08-03,25.87,25.87,25.71,25.71,1557,0
2015-08-04,25.423,25.61,25.423,25.6,17500,0
2015-08-05,25.6,25.62,25.54,25.62,3800,0
2015-08-06,25.541,25.63,25.5,25.6,6760,0
2015-08-07,25.552,25.65,25.54,25.65,3050,0
2015-08-10,25.72,25.72,25.64,25.64,1470,0
2015-08-11,25.71,25.8,25.6,25.65,4320,0
2015-08-12,25.73,25.78,25.51,25.62,17499,0
2015-08-13,25.7,25.71,25.62,25.68,1200,0
2015-08-14,25.63,25.69,25.56,25.62,4808,0
2015-08-17,25.586,25.65,25.571,25.64,3862,0
2015-08-18,25.551,25.65,25.5,25.61,36350,0
2015-08-19,25.6,25.61,25.42,25.57,27125,0
2015-08-20,25.44,25.58,25.43,25.56,3621,0
2015-08-21,25.529,25.55,25.529,25.55,4448,0
2015-08-24,25.5,25.5,25.2,25.49,8424,0
2015-08-25,25.25,25.52,24.68,25.52,11015,0
2015-08-26,25.5,25.5,25.24,25.24,9890,0
2015-08-27,25.26,25.55,25.26,25.429,7659,0
2015-08-28,25.43,25.431,25.34,25.43,4230,0
2015-08-31,25.33,25.54,25.33,25.51,8582,0
2015-09-01,25.33,25.55,25.33,25.51,6943,0
2015-09-02,25.54,25.54,25.529,25.54,1600,0
2015-09-03,25.51,25.6,25.4,25.6,33560,0
2015-09-04,25.52,25.62,25.52,25.523,1900,0
2015-09-08,25.52,25.62,25.52,25.61,7012,0
2015-09-09,25.58,25.61,25.57,25.61,5060,0
2015-09-10,25.678,25.679,25.678,25.679,2300,0
2015-09-11,25.59,25.59,25.59,25.59,200,0
2015-09-14,25.61,25.68,25.61,25.66,700,0
2015-09-15,25.61,25.69,25.54,25.57,4630,0
2015-09-16,25.603,25.67,25.54,25.64,25752,0
2015-09-17,25.58,25.69,25.541,25.6,5303,0
2015-09-18,25.66,25.66,25.66,25.66,500,0
2015-09-21,25.65,25.69,25.6,25.641,10370,0
2015-09-22,25.61,25.69,25.521,25.65,6210,0
2015-09-23,25.69,25.7,25.44,25.56,7517,0
2015-09-24,25.51,25.65,25.495,25.58,5117,0
2015-09-25,25.5,25.63,25.4,25.47,9770,0
2015-09-28,25.47,25.59,25.46,25.46,7102,0
2015-09-29,25.47,25.49,25.34,25.34,6272,0
2015-09-30,25.44,25.44,25.38,25.38,4249,0
2015-10-01,25.341,25.4,25.31,25.4,21724,0
2015-10-02,25.4,25.4,25.33,25.33,10806,0
2015-10-05,25.362,25.42,25.31,25.35,19789,0
2015-10-06,25.37,25.4,25.3,25.31,24034,0
2015-10-07,25.36,25.36,25.29,25.31,47052,0
2015-10-08,25.33,25.38,25.3,25.31,28409,0
2015-10-09,25.356,25.44,25.356,25.44,14047,0
2015-10-12,25.42,25.421,25.4,25.41,4680,0
2015-10-13,25.4,25.4,25.3,25.3,47745,0
2015-10-14,25.35,25.38,25.31,25.34,14418,0
2015-10-15,25.37,25.39,25.363,25.37,13556,0
2015-10-16,25.35,25.42,25.35,25.42,16106,0
2015-10-19,25.401,25.45,25.401,25.44,14281,0
2015-10-20,25.44,25.5,25.4,25.5,11566,0
2015-10-21,25.5,25.56,25.49,25.51,13729,0
2015-10-22,25.59,25.59,25.5,25.534,11380,0
2015-10-23,25.52,25.58,25.48,25.54,11050,0
2015-10-26,25.54,25.641,25.54,25.63,10920,0
2015-10-27,25.6,25.64,25.6,25.63,2580,0
2015-10-28,25.54,25.7,25.51,25.675,12381,0
2015-10-29,25.69,25.74,25.69,25.726,6529,0
2015-10-30,25.73,25.73,25.65,25.72,9275,0
2015-11-02,25.73,25.74,25.65,25.71,5200,0
2015-11-03,25.681,25.78,25.68,25.75,14197,0
2015-11-04,25.41,25.42,25.39,25.41,16060,0
2015-11-05,25.42,25.42,25.38,25.42,11281,0
2015-11-06,25.42,25.42,25.29,25.37,18369,0
2015-11-09,25.34,25.39,25.34,25.39,5018,0
2015-11-10,25.39,25.44,25.37,25.44,11200,0
2015-11-11,25.44,25.45,25.4,25.43,11799,0
2015-11-12,25.46,25.49,25.43,25.49,13490,0
2015-11-13,25.55,25.6,25.46,25.57,31491,0
2015-11-16,25.48,25.5,25.48,25.5,530,0
2015-11-17,25.48,25.5,25.47,25.48,3569,0
2015-11-18,25.48,25.57,25.48,25.51,6347,0
2015-11-19,25.53,25.53,25.48,25.485,10380,0
2015-11-20,25.51,25.52,25.486,25.496,2201,0
2015-11-23,25.57,25.57,25.43,25.44,17151,0
2015-11-24,25.43,25.53,25.43,25.53,11014,0
2015-11-25,25.53,25.53,25.41,25.44,11021,0
2015-11-27,25.425,25.47,25.41,25.47,4250,0
2015-11-30,25.47,25.6,25.47,25.55,7470,0
2015-12-01,25.6,25.6,25.52,25.57,14201,0
2015-12-02,25.52,25.61,25.51,25.55,28766,0
2015-12-03,25.64,25.64,25.55,25.6,10830,0
2015-12-04,25.61,25.64,25.56,25.56,7600,0
2015-12-07,25.53,25.6,25.47,25.57,23025,0
2015-12-08,25.55,25.56,25.54,25.54,2299,0
2015-12-09,25.54,25.68,25.54,25.55,27141,0
2015-12-10,25.58,25.6,25.53,25.53,8013,0
2015-12-11,25.569,25.58,25.52,25.58,9711,0
2015-12-14,25.45,25.51,25.322,25.36,5686,0
2015-12-15,25.48,25.58,25.42,25.48,10363,0
2015-12-16,25.57,25.59,25.34,25.36,21540,0
2015-12-17,25.41,25.49,25.32,25.49,20900,0
2015-12-18,25.428,25.51,25.36,25.39,18245,0
2015-12-21,25.43,25.47,25.41,25.47,2550,0
2015-12-22,25.41,25.55,25.41,25.55,8401,0
2015-12-23,25.6,25.7,25.55,25.7,8550,0
2015-12-24,25.69,25.69,25.69,25.69,650,0
2015-12-28,25.74,25.74,25.54,25.65,11896,0
2015-12-29,25.65,25.67,25.57,25.65,5363,0
2015-12-30,25.6325,25.73,25.62,25.7,14735,0
2015-12-31,25.6866,25.72,25.6865,25.6865,1200,0
2016-01-04,25.62,25.687,25.5901,25.5901,2270,0
2016-01-05,25.613,25.65,25.613,25.6201,1636,0
2016-01-06,25.5542,25.72,25.5542,25.67,5579,0
2016-01-07,25.586,25.66,25.57,25.57,6700,0
2016-01-08,25.62,25.73,25.6,25.71,7309,0
2016-01-11,25.72,25.73,25.7,25.72,1781,0
2016-01-12,25.7099,25.7099,25.57,25.64,6253,0
2016-01-13,25.62,25.65,25.62,25.64,7602,0
2016-01-14,25.65,25.65,25.535,25.61,6614,0
2016-01-15,25.55,25.65,25.55,25.64,3980,0
2016-01-19,25.55,25.55,25.55,25.55,0,0
2016-01-20,25.52,25.55,25.43,25.55,14514,0
2016-01-21,25.58,25.61,25.54,25.54,2825,0
2016-01-22,25.63,25.65,25.56,25.64,9215,0
2016-01-25,25.59,25.6015,25.53,25.6015,13560,0
2016-01-26,25.54,25.6,25.53,25.53,7205,0
2016-01-27,25.6,25.628,25.56,25.61,5302,0
2016-01-28,25.59,25.63,25.53,25.53,9175,0
2016-01-29,25.51,25.62,25.51,25.57,9339,0
2016-02-01,25.54,25.64,25.54,25.63,6442,0
2016-02-02,25.58,25.65,25.5501,25.6,11568,0
2016-02-03,25.3,25.315,25.1201,25.25,19237,0
2016-02-04,25.35,25.35,25.07,25.08,9756,0
2016-02-05,25.07,25.1,24.38,24.91,46502,0
2016-02-08,24.75,24.75,22.81,24.13,111314,0
2016-02-09,23.44,23.95,23.12,23.79,24511,0
2016-02-10,24.2,24.47,23.79,24.03,42989,0
2016-02-11,23.27,23.739,23.09,23.35,25915,0
2016-02-12,23.99,24.42,23.5,24.16,50104,0
2016-02-16,24.5,24.9,24.1101,24.82,28326,0
2016-02-17,24.99,25,24.86,24.99,63699,0
2016-02-18,24.77,24.94,24.391,24.73,37606,0
2016-02-19,24.65,25.18,24.45,25.18,64430,0
2016-02-22,25.1011,25.24,25.1,25.16,8470,0
2016-02-23,25.1228,25.13,24.6501,24.8,9472,0
2016-02-24,24.61,25,24.61,24.89,8742,0
2016-02-25,25.01,25.07,24.86,24.95,4032,0
2016-02-26,24.95,25.28,24.95,25.1265,8568,0
2016-02-29,25.26,25.26,24.94,25.04,13279,0
2016-03-01,25.18,25.61,25.18,25.5,45274,0
2016-03-02,25.5,25.52,25.35,25.47,9750,0
2016-03-03,25.51,25.54,25.32,25.5299,18132,0
2016-03-04,25.53,25.61,25.47,25.47,7650,0
2016-03-07,25.47,25.63,25.43,25.5001,18580,0
2016-03-08,25.5,25.53,25.445,25.53,11201,0
2016-03-09,25.4,25.54,25.2847,25.54,21652,0
2016-03-10,25.4,25.4792,25.35,25.4495,9967,0
2016-03-11,25.53,25.55,25.25,25.42,5000,0
2016-03-14,25.45,25.55,25.45,25.54,16368,0
2016-03-15,25.35,25.54,25.35,25.4635,9693,0
2016-03-16,25.33,25.5,25.25,25.4221,17573,0
2016-03-17,25.31,25.5482,25.31,25.4816,7263,0
2016-03-18,25.54,25.5582,25.46,25.55,4472,0
2016-03-21,25.56,25.6,25.36,25.57,7170,0
2016-03-22,25.54,25.55,25.458,25.5364,2000,0
2016-03-23,25.514,25.59,25.51,25.59,5700,0
2016-03-24,25.59,25.64,25.53,25.64,15738,0
2016-03-28,25.61,25.83,25.5,25.81,23979,0
2016-03-29,25.66,25.68,25.66,25.67,693,0
2016-03-30,25.67,25.7127,25.42,25.46,19808,0
2016-03-31,25.65,25.65,25.52,25.54,6600,0
2016-04-01,25.51,25.54,25.41,25.47,9805,0
2016-04-04,25.4074,25.5,25.26,25.42,15364,0
2016-04-05,25.42,25.5527,25.39,25.5527,4958,0
2016-04-06,25.45,25.6399,25.41,25.47,22994,0
2016-04-07,25.43,25.5299,25.24,25.38,10100,0
2016-04-08,25.3614,25.5799,25.36,25.5799,3650,0
2016-04-11,25.66,25.75,25.4,25.43,10075,0
2016-04-12,25.34,25.7,25.34,25.66,11053,0
2016-04-13,25.6,25.73,25.5421,25.64,3400,0
2016-04-14,25.713,25.713,25.59,25.66,3100,0
2016-04-15,25.6,25.65,25.6,25.65,2054,0
2016-04-18,25.51,25.57,25.38,25.38,17059,0
2016-04-19,25.45,25.5,25.36,25.44,11222,0
2016-04-20,25.5,25.75,25.4685,25.59,13083,0
2016-04-21,25.53,25.7399,25.53,25.7,6093,0
2016-04-22,25.71,25.74,25.57,25.72,5255,0
2016-04-25,25.7,25.7,25.6,25.6,1200,0
2016-04-26,25.6405,25.78,25.6405,25.73,4920,0
2016-04-27,25.78,25.78,25.56,25.62,13850,0
2016-04-28,25.62,25.65,25.55,25.63,11684,0
2016-04-29,25.63,25.63,25.63,25.63,300,0
2016-05-02,25.7578,25.82,25.7578,25.82,6404,0
2016-05-03,25.68,25.78,25.66,25.78,5140,0
2016-05-04,25.54,25.54,25.27,25.47,3720,0
2016-05-05,25.48,25.58,25.42,25.48,6300,0
2016-05-06,25.44,25.4785,25.43,25.4315,1850,0
2016-05-09,25.4991,25.4991,25.42,25.42,7057,0
2016-05-10,25.522,25.5599,25.44,25.44,3754,0
2016-05-11,25.45,25.56,25.45,25.4798,10170,0
2016-05-12,25.4315,25.54,25.431,25.4889,4579,0
2016-05-13,25.47,25.538,25.44,25.45,10433,0
2016-05-16,25.54,25.56,25.53,25.55,4455,0
2016-05-17,25.56,25.68,25.56,25.6701,8940,0
2016-05-18,25.78,25.95,25.67,25.69,12459,0
2016-05-19,25.85,25.85,25.62,25.7,6639,0
2016-05-20,25.73,25.74,25.73,25.74,1400,0
2016-05-23,25.7,25.89,25.7,25.83,13635,0
2016-05-24,25.85,25.86,25.74,25.86,1820,0
2016-05-25,25.74,25.87,25.72,25.87,7038,0
2016-05-26,25.86,25.9,25.75,25.77,20202,0
2016-05-27,25.7399,25.8,25.7299,25.8,4300,0
2016-05-31,25.64,25.78,25.64,25.73,6555,0
2016-06-01,25.64,25.72,25.6399,25.69,6579,0
2016-06-02,25.5899,25.7399,25.5899,25.7399,2300,0
2016-06-03,25.7399,25.7601,25.4997,25.4997,23824,0
2016-06-06,25.5399,25.69,25.38,25.38,47238,0
2016-06-07,25.42,25.53,25.42,25.45,17792,0
2016-06-08,25.5,25.5199,25.46,25.47,4500,0
2016-06-09,25.48,25.66,25.48,25.61,12463,0
2016-06-10,25.54,25.72,25.54,25.6811,15094,0
2016-06-13,25.69,25.69,25.5,25.5,8270,0
2016-06-14,25.5,25.52,25.3101,25.45,19895,0
2016-06-15,25.6,25.6,25.6,25.6,17782,0
2016-06-16,25.59,25.63,25.47,25.63,25844,0
2016-06-17,25.635,25.64,25.635,25.64,371,0
2016-06-20,25.6,25.71,25.59,25.69,5287,0
2016-06-21,25.6476,25.7299,25.6,25.7299,6770,0
2016-06-22,25.63,25.66,25.6,25.61,9560,0
2016-06-23,25.64,25.67,25.5773,25.6,4695,0
2016-06-24,25.35,25.5,25.32,25.35,41574,0
2016-06-27,24.95,25.27,24.83,25.27,31366,0
2016-06-28,25.33,25.74,25.33,25.69,15807,0
2016-06-29,25.71,25.79,25.7001,25.74,5115,0
2016-06-30,25.63,25.94,25.62,25.84,21797,0
2016-07-01,25.99,26.0999,25.8701,25.9152,15195,0
2016-07-05,25.85,26.01,25.8201,25.98,11474,0
2016-07-06,25.9328,25.9328,25.67,25.8,27066,0
2016-07-07,25.76,25.76,25.5701,25.72,5946,0
2016-07-08,25.6078,25.7,25.56,25.65,16188,0
2016-07-11,25.57,25.75,25.35,25.42,36075,0
2016-07-12,25.5,25.68,25.5,25.52,35103,0
2016-07-13,25.51,25.7,25.51,25.6,5803,0
2016-07-14,25.6688,25.88,25.62,25.73,9582,0
2016-07-15,25.613,25.73,25.613,25.72,3415,0
2016-07-18,25.7792,25.7792,25.721,25.721,1000,0
2016-07-19,25.9,25.9,25.7301,25.86,5839,0
2016-07-20,25.86,25.9,25.7,25.77,26090,0
2016-07-21,25.778,25.86,25.7511,25.7511,1741,0
2016-07-22,25.76,25.98,25.76,25.98,2269,0
2016-07-25,25.96,26.03,25.75,25.79,8500,0
2016-07-26,25.79,25.79,25.73,25.79,5451,0
2016-07-27,25.72,25.819,25.7001,25.76,20038,0
2016-07-28,25.84,25.9598,25.8346,25.9598,3838,0
2016-07-29,25.9799,25.9799,25.95,25.96,3178,0
2016-08-01,25.95,26.03,25.95,25.98,6255,0
2016-08-02,25.97,25.97,25.76,25.78,13637,0
2016-08-03,25.58,25.6899,25.48,25.65,10507,0
2016-08-04,25.61,25.74,25.61,25.73,8379,0
2016-08-05,25.68,25.74,25.68,25.73,1460,0
2016-08-08,25.76,25.97,25.6797,25.88,26818,0
2016-08-09,25.92,26.11,25.854,26.11,23939,0
2016-08-10,26.08,26.23,25.961,26.14,7123,0
2016-08-11,26.08,26.08,25.86,25.86,6589,0
2016-08-12,25.8505,26.12,25.8505,25.92,4636,0
2016-08-15,25.9501,26.085,25.95,26.0299,3025,0
2016-08-16,25.9211,26.05,25.85,25.88,4900,0
2016-08-17,25.9,25.98,25.9,25.96,2418,0
2016-08-18,25.95,26.04,25.9101,25.939,2969,0
2016-08-19,25.9,25.9297,25.9,25.9,500,0
2016-08-22,25.97,26.2,25.9525,26.12,19270,0
2016-08-23,26.17,26.22,26.02,26.035,8701,0
2016-08-24,26.04,26.05,26.0399,26.05,728,0
2016-08-25,26.0858,26.1699,26.01,26.01,6108,0
2016-08-26,26.13,26.1542,26.0226,26.12,3289,0
2016-08-29,26.2199,26.2199,26.008,26.15,1960,0
2016-08-30,26.0601,26.1187,26.0601,26.0759,3803,0
2016-08-31,26.07,26.075,26.07,26.07,765,0
2016-09-01,26.11,26.12,26.1,26.1,2372,0
2016-09-02,25.86,26.33,25.86,26.14,18426,0
2016-09-06,26.12,26.23,25.9,26.18,19241,0
2016-09-07,26.17,26.3,26.17,26.22,16985,0
2016-09-08,26.25,26.34,26.11,26.11,7464,0
2016-09-09,26.14,26.14,25.9,25.9,8237,0
2016-09-12,25.95,26.14,25.9216,26.01,10183,0
2016-09-13,26.0801,26.0801,26,26.01,4232,0
2016-09-14,26.06,26.28,26.0555,26.0725,3101,0
2016-09-15,26.11,26.1301,26.01,26.01,1947,0
2016-09-16,26.05,26.1042,26.01,26.01,3197,0
2016-09-19,26.001,26.056,25.92,25.92,11602,0
2016-09-20,26,26.0138,25.92,25.92,6558,0
2016-09-21,25.93,26.21,25.92,25.98,15917,0
2016-09-22,26.12,26.12,25.941,25.96,3002,0
2016-09-23,25.97,26.0214,25.95,25.9877,851,0
2016-09-26,25.9965,26.1,25.9965,26,3369,0
2016-09-27,25.96,26.09,25.93,25.99,9876,0
2016-09-28,25.99,26.004,25.9,25.94,7855,0
2016-09-29,25.91,25.946,25.8,25.83,19878,0
2016-09-30,25.81,25.81,25.81,25.81,218,0
2016-10-03,25.9199,25.9199,25.84,25.85,933,0
2016-10-04,25.85,25.86,25.771,25.86,6343,0
2016-10-05,25.75,25.9399,25.75,25.9399,695,0
2016-10-06,25.79,25.8769,25.78,25.79,4177,0
2016-10-07,25.74,25.91,25.595,25.89,6240,0
2016-10-10,25.71,25.95,25.5001,25.92,7307,0
2016-10-11,25.88,25.88,25.51,25.8,6957,0
2016-10-12,25.74,25.77,25.33,25.6,17317,0
2016-10-13,25.4982,25.58,25.45,25.58,5797,0
2016-10-14,25.55,25.57,25.29,25.405,14100,0
2016-10-17,25.5,25.5,25.41,25.5,2675,0
2016-10-18,25.55,25.62,25.55,25.62,1250,0
2016-10-19,25.6,25.92,25.6,25.77,12300,0
2016-10-20,25.82,25.93,25.8001,25.91,12200,0
2016-10-21,25.83,25.9099,25.61,25.76,11477,0
2016-10-24,25.66,25.89,25.62,25.89,6797,0
2016-10-25,25.76,25.78,25.75,25.78,900,0
2016-10-26,25.76,25.87,25.63,25.65,31054,0
2016-10-27,25.75,25.84,25.725,25.84,5500,0
2016-10-28,25.8599,25.86,25.82,25.83,1700,0
2016-10-31,25.8,25.8,25.8,25.8,316,0
2016-11-01,25.79,25.81,25.7,25.8,1785,0
2016-11-02,25.4648,25.4648,25.45,25.46,3400,0
2016-11-03,25.36,25.56,24.86,25.29,31894,0
2016-11-04,25.67,25.6899,24.99,25.21,2110,0
2016-11-07,25.27,25.66,25.13,25.13,5713,0
2016-11-08,25.2776,25.4,25.1,25.12,8440,0
2016-11-09,25.08,25.37,25.08,25.36,5640,0
2016-11-10,25.1901,25.44,25.1901,25.4399,1999,0
2016-11-11,25.5,25.5,25.2,25.24,5579,0
2016-11-14,25.16,25.4199,24.55,25.2949,12658,0
2016-11-15,25.24,25.5424,25.0874,25.4,5883,0
2016-11-16,25.2808,25.52,25.08,25.5,15891,0
2016-11-17,25.5085,25.51,25.25,25.42,7610,0
2016-11-18,25.41,25.47,25.13,25.3,22540,0
2016-11-21,25.4,25.4399,25.1412,25.1799,14316,0
2016-11-22,25.15,25.22,25.15,25.15,40102,0
2016-11-23,25.23,25.37,25.08,25.29,8890,0
2016-11-25,25.19,25.2,25.15,25.19,2777,0
2016-11-28,25.13,25.2,25,25.15,54660,0
2016-11-29,25.06,25.15,25.06,25.1,28355,0
2016-11-30,25.11,25.139,25.1,25.11,10932,0
2016-12-01,25.1,25.15,25.0623,25.15,10371,0
2016-12-02,25.06,25.14,25.06,25.11,3041,0
2016-12-05,25.076,25.24,25.06,25.12,11897,0
2016-12-06,25.09,25.24,25.09,25.171,4993,0
2016-12-07,25.21,25.3304,25.21,25.22,3172,0
2016-12-08,25.349,25.36,25.22,25.26,6960,0
2016-12-09,25.301,25.4,25.301,25.36,4521,0
2016-12-12,25.32,25.38,25.31,25.31,3952,0
2016-12-13,25.32,25.42,25.3,25.41,16557,0
2016-12-14,25.43,25.45,25.32,25.38,5450,0
2016-12-15,25.3,25.47,25.25,25.25,6480,0
2016-12-16,25.37,25.42,25.37,25.42,4630,0
2016-12-19,25.3832,25.3832,25.31,25.31,600,0
2016-12-20,25.27,25.31,25.11,25.235,4340,0
2016-12-21,25.24,25.24,25.15,25.15,5190,0
2016-12-22,25.2,25.2001,25.1,25.11,5811,0
2016-12-23,25.3107,25.39,25.3107,25.39,2450,0
2016-12-27,25.23,25.31,25.23,25.2896,707,0
2016-12-28,25.169,25.3,25.12,25.16,2733,0
2016-12-29,25.15,25.39,25.06,25.31,2278,0
2016-12-30,25.3312,25.39,25.3312,25.39,2876,0
2017-01-03,25.39,25.4,25.36,25.4,2685,0
2017-01-04,25.41,25.61,25.41,25.61,601,0
2017-01-05,25.38,25.45,25.38,25.4499,4250,0
2017-01-06,25.4,25.7,25.4,25.7,2548,0
2017-01-10,25.5725,25.76,25.361,25.6623,2700,0
2017-01-11,25.74,25.8,25.74,25.7847,2520,0
2017-01-12,25.72,25.7266,25.69,25.72,2252,0
2017-01-13,25.72,25.76,25.72,25.76,2630,0
2017-01-17,25.75,25.9,25.6,25.8599,4200,0
2017-01-18,25.85,25.92,25.7,25.7,6900,0
2017-01-19,25.71,25.84,25.7,25.84,7359,0
2017-01-20,25.76,25.899,25.72,25.76,3250,0
2017-01-23,25.82,25.84,25.82,25.84,465,0
2017-01-24,25.74,25.78,25.74,25.76,1300,0
2017-01-25,25.8053,25.8253,25.8022,25.8022,506,0
2017-01-26,25.7997,25.7997,25.7997,25.7997,400,0
2017-01-30,25.8,25.93,25.78,25.8742,3587,0
2017-01-31,25.9,25.919,25.78,25.79,4850,0
2017-02-01,25.87,25.88,25.83,25.88,4881,0
2017-02-02,25.56,25.61,25.42,25.5599,11146,0
2017-02-03,25.69,25.7,25.62,25.63,2100,0
2017-02-06,25.63,25.6894,25.63,25.6894,3768,0
2017-02-07,25.63,25.64,25.63,25.64,366,0
2017-02-08,25.645,25.6839,25.63,25.63,2993,0
2017-02-09,25.661,25.6857,25.6557,25.6839,1633,0
2017-02-10,25.65,25.65,25.64,25.64,1684,0
2017-02-13,25.64,25.6964,25.63,25.67,4063,0
2017-02-14,25.62,25.72,25.5904,25.72,5057,0
2017-02-15,25.89,25.98,25.752,25.96,32077,0
2017-02-16,25.98,25.98,25.96,25.96,2100,0
2017-02-21,25.83,25.92,25.82,25.8892,6323,0
2017-02-22,25.88,25.95,25.88,25.94,5812,0
2017-02-23,25.95,25.95,25.9356,25.9356,2100,0
2017-02-24,25.92,25.93,25.905,25.93,1216,0
2017-02-27,25.9101,25.9115,25.9101,25.9115,785,0
2017-02-28,25.99,25.99,25.99,25.99,615,0
2017-03-01,25.96,25.96,25.84,25.919,21451,0
2017-03-02,25.83,25.98,25.82,25.97,2814,0
2017-03-03,25.8688,25.8688,25.8688,25.8688,250,0
2017-03-06,25.89,25.89,25.89,25.89,500,0
2017-03-07,25.86,25.9,25.86,25.9,4181,0
2017-03-08,25.87,25.87,25.54,25.71,13000,0
2017-03-09,25.75,25.7999,25.7275,25.75,5025,0
2017-03-10,25.68,25.8582,25.65,25.75,2200,0
2017-03-13,25.74,25.95,25.68,25.9,5386,0
2017-03-14,25.81,25.94,25.78,25.93,2500,0
2017-03-15,25.9194,25.92,25.9,25.9,1821,0
2017-03-16,25.9548,25.9548,25.9548,25.9548,1400,0
2017-03-17,25.97,25.97,25.9048,25.9048,4100,0
2017-03-20,25.9114,25.9114,25.9114,25.9114,200,0
2017-03-21,25.95,25.95,25.9,25.9441,1320,0
2017-03-22,25.92,25.92,25.82,25.86,1995,0
2017-03-23,25.95,25.99,25.8601,25.88,6500,0
2017-03-24,25.91,25.941,25.88,25.88,1039,0
2017-03-27,25.8514,26,25.8514,25.98,10646,0
2017-03-28,25.98,26,25.965,25.99,11600,0
2017-03-29,25.95,26.0298,25.95,25.99,6133,0
2017-03-30,26.0201,26.0401,25.84,25.91,10540,0
2017-03-31,26.06,26.06,25.86,25.88,2690,0
2017-04-03,25.86,25.92,25.86,25.91,986,0
2017-04-04,25.92,25.95,25.92,25.95,700,0
2017-04-05,26.15,26.15,25.95,26,3703,0
2017-04-06,26,26,26,26,100,0
2017-04-07,26.11,26.11,26.09,26.09,601,0
2017-04-10,26.02,26.05,26.02,26.05,2250,0
2017-04-11,26.02,26.03,26.02,26.02,1500,0
2017-04-13,26.1199,26.1199,26,26,1780,0
2017-04-17,26.01,26.03,26,26,4111,0
2017-04-18,26.0113,26.0113,26.0113,26.0113,500,0
2017-04-19,26.01,26.0634,26,26,3300,0
2017-04-20,26.01,26.06,25.81,25.83,11662,0
2017-04-21,25.93,25.96,25.8896,25.92,1255,0
2017-04-24,25.9816,25.9816,25.88,25.91,1850,0
2017-04-25,25.91,25.91,25.91,25.91,100,0
2017-04-26,25.95,26.058,25.95,25.966,2311,0
2017-04-27,25.91,25.97,25.76,25.79,16425,0
2017-04-28,25.885,25.99,25.885,25.9275,5583,0
2017-05-01,25.98,25.999,25.84,25.85,5338,0
2017-05-02,25.92,25.97,25.86,25.97,9321,0
2017-05-03,25.56,25.8,25.56,25.74,15417,0
2017-05-04,25.7,25.84,25.58,25.84,4100,0
2017-05-05,25.66,25.7087,25.64,25.67,1770,0
2017-05-08,25.67,25.7248,25.67,25.7248,727,0
2017-05-09,25.7,25.84,25.65,25.8027,3400,0
2017-05-10,25.88,25.88,25.75,25.81,4221,0
2017-05-11,25.82,25.82,25.71,25.72,2090,0
2017-05-12,25.8131,25.84,25.76,25.76,3201,0
2017-05-15,25.74,25.91,25.74,25.7749,7745,0
2017-05-16,25.803,25.86,25.72,25.76,4620,0
2017-05-17,25.71,25.74,25.71,25.73,740,0
2017-05-18,25.69,25.9,25.63,25.89,11890,0
2017-05-19,25.82,25.82,25.67,25.68,7725,0
2017-05-22,25.68,25.79,25.66,25.7821,19884,0
2017-05-23,25.7,25.8,25.7,25.75,4218,0
2017-05-24,25.88,25.9,25.82,25.86,5369,0
2017-05-25,25.86,25.86,25.64,25.85,7892,0
2017-05-26,25.85,25.86,25.84,25.86,3234,0
2017-05-30,25.77,25.85,25.76,25.81,5300,0
2017-05-31,25.81,25.94,25.81,25.94,4000,0
2017-06-01,26,26,26,26,200,0
2017-06-02,25.99,25.99,25.99,25.99,800,0
2017-06-05,25.89,25.9,25.85,25.85,2972,0
2017-06-06,25.86,25.8675,25.8334,25.84,4334,0
2017-06-07,25.83,25.92,25.79,25.79,4440,0
2017-06-08,25.91,25.93,25.91,25.91,6355,0
2017-06-09,25.95,25.95,25.8,25.905,9432,0
2017-06-12,25.9317,25.9317,25.8221,25.85,2421,0
2017-06-13,25.931,25.986,25.93,25.9381,4800,0
2017-06-14,25.95,26.0899,25.95,26.013,2943,0
2017-06-15,25.89,26,25.84,26,4330,0
2017-06-16,26.13,26.13,26.03,26.07,1740,0
2017-06-19,26.13,26.176,26.13,26.155,3960,0
2017-06-20,26.2,26.2,26.1,26.1,15870,0
2017-06-21,26.1244,26.23,26.1244,26.23,2235,0
2017-06-22,26.068,26.068,25.96,26.06,21900,0
2017-06-23,25.971,26,25.95,25.97,9350,0
2017-06-26,26.015,26.16,25.95,25.95,1400,0
2017-06-27,26.14,26.1599,26.0711,26.1,3257,0
2017-06-28,26.19,26.22,25.98,26.1764,15140,0
2017-06-29,26.23,26.23,25.96,25.975,14039,0
2017-06-30,25.95,26,25.93,25.96,5400,0
2017-07-03,25.9,25.94,25.85,25.88,4420,0
2017-07-05,25.95,25.97,25.87,25.88,2680,0
2017-07-06,25.98,26.04,25.9,25.9,2905,0
2017-07-07,25.9037,25.9037,25.78,25.9,2570,0
2017-07-10,26.14,26.18,26.0495,26.13,5180,0
2017-07-11,26.1,26.1,25.92,25.96,1100,0
2017-07-12,25.98,25.98,25.98,25.98,100,0
2017-07-14,25.95,26.2,25.95,26.02,7950,0
2017-07-17,26.0999,26.0999,26.0999,26.0999,471,0
2017-07-18,26.2289,26.59,26.19,26.4,6200,0
2017-07-19,26.645,26.645,26.4,26.4529,1485,0
2017-07-20,26.36,26.69,26.35,26.35,13197,0
2017-07-21,26.36,26.36,26.1809,26.35,2711,0
2017-07-24,26.23,26.23,26.23,26.23,250,0
2017-07-25,26.4807,26.4807,26.45,26.46,2433,0
2017-07-26,26.46,26.46,25.85,26.05,18073,0
2017-07-27,26.321,26.321,25.9842,25.99,2475,0
2017-07-28,26.02,26.339,26,26.04,10918,0
2017-07-31,26.32,26.3399,26.13,26.13,2834,0
2017-08-01,26.23,26.25,26.0875,26.22,5385,0
2017-08-02,25.93,26.22,25.91,26.22,5730,0
2017-08-03,25.92,26.1736,25.92,26.1736,940,0
2017-08-04,25.96,26.22,25.96,26.115,4800,0
2017-08-07,26.06,26.235,26.06,26.1,5660,0
2017-08-08,26.1,26.44,26.1,26.21,7333,0
2017-08-09,26.05,26.38,26.05,26.27,23302,0
2017-08-10,26.1522,26.1522,26.1,26.1,830,0
2017-08-11,26,26.0661,26,26.04,1494,0
2017-08-14,26.04,26.25,26.04,26.1,5719,0
2017-08-15,26.06,26.06,25.86,25.91,8501,0
2017-08-16,25.92,26.21,25.88,26.21,12021,0
2017-08-17,26.07,26.0893,25.91,25.96,3200,0
2017-08-18,25.9978,26.17,25.9978,26.13,3050,0
2017-08-21,26.084,26.084,26.01,26.01,1100,0
2017-08-22,26.119,26.119,25.86,25.89,8686,0
2017-08-23,25.98,26.04,25.98,26.03,4150,0
2017-08-24,26.03,26.1165,25.99,26,4907,0
2017-08-25,25.993,26.09,25.9599,26.09,5334,0
2017-08-28,25.98,26.1,25.92,25.92,9374,0
2017-08-29,25.88,26.03,25.86,25.88,10600,0
2017-08-30,25.95,26.18,25.94,26.07,5964,0
2017-08-31,26.02,26.1984,26.01,26.1984,10760,0
2017-09-01,26.19,26.2214,26.19,26.2214,3500,0
2017-09-05,26.23,26.25,26.0637,26.1261,6700,0
2017-09-06,26.2,26.23,26.18,26.2116,8948,0
2017-09-07,26.27,26.27,26.21,26.27,4950,0
2017-09-08,26.27,26.27,26.1602,26.26,4625,0
2017-09-11,26.19,26.24,26.18,26.21,3200,0
2017-09-12,26.26,26.27,26.01,26.1632,9910,0
2017-09-13,26.1115,26.21,26.08,26.1652,4457,0
2017-09-14,26.16,26.1679,26.14,26.1679,1200,0
2017-09-15,26.17,26.224,26.1647,26.224,6900,0
2017-09-18,26.21,26.21,26.19,26.2,3100,0
2017-09-19,26.1422,26.1422,26.14,26.14,500,0
2017-09-20,26.12,26.53,26.1199,26.3859,19209,0
2017-09-21,26.3,26.3,26.17,26.18,14290,0
2017-09-22,26.17,26.26,26.13,26.13,2200,0
2017-09-25,26.17,26.2,26.1499,26.1762,2570,0
2017-09-26,26.14,26.1515,26.14,26.1515,1432,0
2017-09-27,26.18,26.25,26.11,26.25,2041,0
2017-09-28,26.1474,26.235,26.1261,26.16,3245,0
2017-10-02,26.25,26.25,26.0565,26.1299,4800,0
2017-10-03,26.09,26.2,26.04,26.04,28582,0
2017-10-04,26.019,26.029,25.9199,25.92,8210,0
2017-10-05,26.0051,26.009,25.93,25.94,2600,0
2017-10-06,25.941,25.9435,25.93,25.93,700,0
2017-10-09,26.0002,26.018,25.66,25.67,6732,0
2017-10-10,25.82,26.1,25.76,26.04,6680,0
2017-10-11,26.04,26.16,26.0132,26.03,4500,0
2017-10-12,26.13,26.15,26.0101,26.03,7200,0
2017-10-13,25.93,26.12,25.87,25.99,3465,0
2017-10-16,26.09,26.09,26.03,26.07,1150,0
2017-10-17,26.0847,26.13,26.0847,26.1297,3183,0
2017-10-18,26.13,26.23,26.13,26.23,3950,0
2017-10-19,26.17,26.19,26.14,26.14,3010,0
2017-10-20,26.16,26.17,26.1427,26.17,4460,0
2017-10-23,26.16,26.17,26.16,26.16,1300,0
2017-10-24,26.16,26.2,26.1201,26.2,3306,0
2017-10-25,26.11,26.11,26.11,26.11,175,0
2017-10-26,26.142,26.335,26.11,26.325,7200,0
2017-10-27,26.111,26.15,26.11,26.14,5830,0
2017-10-30,26.1128,26.15,26.1128,26.14,2455,0
2017-10-31,26.15,26.16,26.01,26.02,22057,0
2017-11-01,26.1,26.14,26.09,26.1103,4065,0
2017-11-02,26.04,26.15,26,26.14,11810,0
2017-11-03,25.86,25.95,25.85,25.95,14858,0
2017-11-06,25.8713,25.8713,25.65,25.8226,5960,0
2017-11-07,26,26.05,25.88,26.05,12850,0
2017-11-08,26.05,26.13,26.01,26.1,9030,0
2017-11-09,25.97,26.09,25.9,25.92,8858,0
2017-11-10,26.07,26.07,26.02,26.04,5740,0
